Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1986-09-09 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2011
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2011-12-30 | $9.29 | $9.29 | 4,800 | — | — |
| 2011-12-29 | $9.00 | $9.00 | 17,700 | — | — |
| 2011-12-28 | $9.16 | $9.16 | 15,200 | — | — |
| 2011-12-27 | $9.06 | $9.06 | 52,800 | — | — |
| 2011-12-23 | $8.98 | $8.98 | 41,500 | — | — |
| 2011-12-22 | $7.88 | $7.88 | 18,600 | — | — |
| 2011-12-21 | $7.85 | $7.85 | 10,200 | — | — |
| 2011-12-20 | $7.68 | $7.68 | 7,400 | — | — |
| 2011-12-19 | $7.55 | $7.55 | 29,400 | — | — |
| 2011-12-16 | $7.76 | $7.76 | 6,100 | — | — |
| 2011-12-15 | $7.42 | $7.42 | 13,000 | — | — |
| 2011-12-14 | $7.20 | $7.20 | 8,100 | — | — |
| 2011-12-13 | $7.39 | $7.39 | 5,200 | — | — |
| 2011-12-12 | $7.13 | $7.13 | 25,900 | — | — |
| 2011-12-09 | $7.25 | $7.25 | 19,300 | — | — |
| 2011-12-08 | $7.58 | $7.58 | 34,700 | — | — |
| 2011-12-07 | $8.34 | $8.34 | 19,200 | — | — |
| 2011-12-06 | $7.51 | $7.51 | 12,600 | — | — |
| 2011-12-05 | $7.10 | $7.10 | 1,000 | — | — |
| 2011-12-02 | $7.41 | $7.41 | 2,300 | — | — |
| 2011-12-01 | $7.48 | $7.48 | 3,600 | — | — |
| 2011-11-30 | $7.45 | $7.45 | 9,800 | — | — |
| 2011-11-29 | $7.13 | $7.13 | 15,000 | — | — |
| 2011-11-28 | $6.82 | $6.82 | 7,600 | — | — |
| 2011-11-25 | $6.65 | $6.65 | 0 | — | — |
| 2011-11-23 | $6.65 | $6.65 | 18,300 | — | — |
| 2011-11-22 | $6.96 | $6.96 | 6,200 | — | — |
| 2011-11-21 | $7.05 | $7.05 | 7,800 | — | — |
| 2011-11-18 | $7.25 | $7.25 | 11,400 | — | — |
| 2011-11-17 | $7.25 | $7.25 | 1,400 | — | — |
| 2011-11-16 | $7.25 | $7.25 | 68,200 | — | — |
| 2011-11-15 | $7.40 | $7.40 | 51,800 | — | — |
| 2011-11-14 | $7.48 | $7.48 | 2,700 | — | — |
| 2011-11-11 | $7.50 | $7.50 | 4,900 | — | — |
| 2011-11-10 | $7.51 | $7.51 | 3,900 | — | — |
| 2011-11-09 | $7.26 | $7.26 | 4,800 | — | — |
| 2011-11-08 | $7.38 | $7.38 | 6,700 | — | — |
| 2011-11-07 | $7.40 | $7.40 | 7,300 | — | — |
| 2011-11-04 | $7.60 | $7.60 | 4,700 | — | — |
| 2011-11-03 | $7.31 | $7.31 | 7,100 | — | — |
| 2011-11-02 | $7.74 | $7.74 | 4,500 | — | — |
| 2011-11-01 | $7.69 | $7.69 | 2,300 | — | — |
| 2011-10-31 | $7.52 | $7.52 | 2,400 | — | — |
| 2011-10-28 | $7.65 | $7.65 | 3,200 | — | — |
| 2011-10-27 | $7.65 | $7.65 | 2,100 | — | — |
| 2011-10-26 | $7.75 | $7.75 | 900 | — | — |
| 2011-10-25 | $7.83 | $7.83 | 6,000 | — | — |
| 2011-10-24 | $7.96 | $7.96 | 4,300 | — | — |
| 2011-10-21 | $8.00 | $8.00 | 5,700 | — | — |
| 2011-10-20 | $7.80 | $7.80 | 1,100 | — | — |
| 2011-10-19 | $7.90 | $7.90 | 200 | — | — |
| 2011-10-18 | $7.91 | $7.91 | 6,300 | — | — |
| 2011-10-17 | $7.99 | $7.99 | 2,100 | — | — |
| 2011-10-14 | $7.88 | $7.88 | 2,500 | — | — |
| 2011-10-13 | $7.98 | $7.98 | 3,700 | — | — |
| 2011-10-12 | $8.00 | $8.00 | 3,500 | — | — |
| 2011-10-11 | $7.84 | $7.84 | 4,500 | — | — |
| 2011-10-10 | $7.82 | $7.82 | 11,100 | — | — |
| 2011-10-07 | $7.60 | $7.60 | 1,900 | — | — |
| 2011-10-06 | $7.83 | $7.83 | 1,000 | — | — |
| 2011-10-05 | $7.69 | $7.69 | 300 | — | — |
| 2011-10-04 | $7.78 | $7.78 | 0 | — | — |
| 2011-10-03 | $7.78 | $7.78 | 2,200 | — | — |
| 2011-09-30 | $7.80 | $7.80 | 3,400 | — | — |
| 2011-09-29 | $7.90 | $7.90 | 5,400 | — | — |
| 2011-09-28 | $7.87 | $7.87 | 5,700 | — | — |
| 2011-09-27 | $7.89 | $7.89 | 11,000 | — | — |
| 2011-09-26 | $7.84 | $7.84 | 1,800 | — | — |
| 2011-09-23 | $7.90 | $7.90 | 6,000 | — | — |
| 2011-09-22 | $7.88 | $7.88 | 6,700 | — | — |
| 2011-09-21 | $7.75 | $7.75 | 1,700 | — | — |
| 2011-09-20 | $7.85 | $7.85 | 10,000 | — | — |
| 2011-09-19 | $7.38 | $7.38 | 0 | — | — |
| 2011-09-16 | $7.38 | $7.38 | 5,800 | — | — |
| 2011-09-15 | $7.33 | $7.33 | 12,400 | — | — |
| 2011-09-14 | $7.25 | $7.25 | 3,100 | — | — |
| 2011-09-13 | $7.25 | $7.25 | 8,900 | — | — |
| 2011-09-12 | $7.23 | $7.23 | 10,300 | — | — |
| 2011-09-09 | $7.30 | $7.30 | 15,700 | — | — |
| 2011-09-08 | $7.69 | $7.69 | 4,800 | — | — |
| 2011-09-07 | $7.59 | $7.59 | 3,900 | — | — |
| 2011-09-06 | $7.60 | $7.60 | 6,100 | — | — |
| 2011-09-02 | $7.77 | $7.77 | 800 | — | — |
| 2011-09-01 | $7.87 | $7.87 | 5,800 | — | — |
| 2011-08-31 | $7.79 | $7.79 | 800 | — | — |
| 2011-08-30 | $7.91 | $7.91 | 1,500 | — | — |
| 2011-08-29 | $8.00 | $8.00 | 1,300 | — | — |
| 2011-08-26 | $8.05 | $8.05 | 2,600 | — | — |
| 2011-08-25 | $7.94 | $7.94 | 4,300 | — | — |
| 2011-08-24 | $8.07 | $8.07 | 17,500 | — | — |
| 2011-08-23 | $8.38 | $8.38 | 3,300 | — | — |
| 2011-08-22 | $8.50 | $8.50 | 2,400 | — | — |
| 2011-08-19 | $8.50 | $8.50 | 20,000 | — | — |
| 2011-08-18 | $8.40 | $8.40 | 13,900 | — | — |
| 2011-08-17 | $7.90 | $7.90 | 1,200 | — | — |
| 2011-08-16 | $7.94 | $7.94 | 3,300 | — | — |
| 2011-08-15 | $7.96 | $7.96 | 2,800 | — | — |
| 2011-08-12 | $7.50 | $7.50 | 4,800 | — | — |
| 2011-08-11 | $7.75 | $7.75 | 2,400 | — | — |
| 2011-08-10 | $7.39 | $7.39 | 1,400 | — | — |
| 2011-08-09 | $7.43 | $7.43 | 5,600 | — | — |
| 2011-08-08 | $7.52 | $7.52 | 17,500 | — | — |
| 2011-08-05 | $7.92 | $7.92 | 21,800 | — | — |
| 2011-08-04 | $8.05 | $8.05 | 25,100 | — | — |
| 2011-08-03 | $8.15 | $8.15 | 1,300 | — | — |
| 2011-08-02 | $8.04 | $8.04 | 2,500 | — | — |
| 2011-08-01 | $8.11 | $8.11 | 1,200 | — | — |
| 2011-07-29 | $8.23 | $8.23 | 3,500 | — | — |
| 2011-07-28 | $8.08 | $8.08 | 4,700 | — | — |
| 2011-07-27 | $7.97 | $7.97 | 10,700 | — | — |
| 2011-07-26 | $8.25 | $8.25 | 3,500 | — | — |
| 2011-07-25 | $8.35 | $8.35 | 4,200 | — | — |
| 2011-07-22 | $8.34 | $8.34 | 10,000 | — | — |
| 2011-07-21 | $8.26 | $8.26 | 7,000 | — | — |
| 2011-07-20 | $8.10 | $8.10 | 3,100 | — | — |
| 2011-07-19 | $8.06 | $8.06 | 11,000 | — | — |
| 2011-07-18 | $8.02 | $8.02 | 83,900 | — | — |
| 2011-07-15 | $8.76 | $8.76 | 2,500 | — | — |
| 2011-07-14 | $8.78 | $8.78 | 14,300 | — | — |
| 2011-07-13 | $8.77 | $8.77 | 4,200 | — | — |
| 2011-07-12 | $8.60 | $8.60 | 3,700 | — | — |
| 2011-07-11 | $8.67 | $8.67 | 10,400 | — | — |
| 2011-07-08 | $8.58 | $8.58 | 2,900 | — | — |
| 2011-07-07 | $8.76 | $8.76 | 11,300 | — | — |
| 2011-07-06 | $8.59 | $8.59 | 3,100 | — | — |
| 2011-07-05 | $8.55 | $8.55 | 9,500 | — | — |
| 2011-07-01 | $8.74 | $8.74 | 10,000 | — | — |
| 2011-06-30 | $8.81 | $8.81 | 21,000 | — | — |
| 2011-06-29 | $8.71 | $8.71 | 5,700 | — | — |
| 2011-06-28 | $8.58 | $8.58 | 2,800 | — | — |
| 2011-06-27 | $8.50 | $8.50 | 11,800 | — | — |
| 2011-06-24 | $8.78 | $8.78 | 15,800 | — | — |
| 2011-06-23 | $8.43 | $8.43 | 6,200 | — | — |
| 2011-06-22 | $8.27 | $8.27 | 2,700 | — | — |
| 2011-06-21 | $8.35 | $8.35 | 1,600 | — | — |
| 2011-06-20 | $8.24 | $8.24 | 4,200 | — | — |
| 2011-06-17 | $8.22 | $8.22 | 6,400 | — | — |
| 2011-06-16 | $8.15 | $8.15 | 1,500 | — | — |
| 2011-06-15 | $8.21 | $8.21 | 5,300 | — | — |
| 2011-06-14 | $8.44 | $8.44 | 13,300 | — | — |
| 2011-06-13 | $8.21 | $8.21 | 49,100 | — | — |
| 2011-06-10 | $7.86 | $7.86 | 62,800 | — | — |
| 2011-06-09 | $8.34 | $8.34 | 115,700 | — | — |
| 2011-06-08 | $8.69 | $8.69 | 94,900 | — | — |
| 2011-06-07 | $8.70 | $8.70 | 30,200 | — | — |
| 2011-06-06 | $8.70 | $8.70 | 9,100 | — | — |
| 2011-06-03 | $8.66 | $8.66 | 11,000 | — | — |
| 2011-06-02 | $8.63 | $8.63 | 6,200 | — | — |
| 2011-06-01 | $8.70 | $8.70 | 11,000 | — | — |
| 2011-05-31 | $8.69 | $8.69 | 14,300 | — | — |
| 2011-05-27 | $8.69 | $8.69 | 5,000 | — | — |
| 2011-05-26 | $8.70 | $8.70 | 6,700 | — | — |
| 2011-05-25 | $8.74 | $8.74 | 3,500 | — | — |
| 2011-05-24 | $8.72 | $8.72 | 3,200 | — | — |
| 2011-05-23 | $8.70 | $8.70 | 7,600 | — | — |
| 2011-05-20 | $8.76 | $8.76 | 6,600 | — | — |
| 2011-05-19 | $8.80 | $8.80 | 4,400 | — | — |
| 2011-05-18 | $8.80 | $8.80 | 1,100 | — | — |
| 2011-05-17 | $8.80 | $8.80 | 4,300 | — | — |
| 2011-05-16 | $8.80 | $8.80 | 5,900 | — | — |
| 2011-05-13 | $8.80 | $8.80 | 4,800 | — | — |
| 2011-05-12 | $8.75 | $8.75 | 47,100 | — | — |
| 2011-05-11 | $8.80 | $8.80 | 40,300 | — | — |
| 2011-05-10 | $8.75 | $8.75 | 35,300 | — | — |
| 2011-05-09 | $8.74 | $8.74 | 27,000 | — | — |
| 2011-05-06 | $8.70 | $8.70 | 4,500 | — | — |
| 2011-05-05 | $8.70 | $8.70 | 9,500 | — | — |
| 2011-05-04 | $8.64 | $8.64 | 4,000 | — | — |
| 2011-05-03 | $8.62 | $8.62 | 10,000 | — | — |
| 2011-05-02 | $8.59 | $8.59 | 11,000 | — | — |
| 2011-04-29 | $8.69 | $8.69 | 15,000 | — | — |
| 2011-04-28 | $8.50 | $8.50 | 5,400 | — | — |
| 2011-04-27 | $8.56 | $8.56 | 3,300 | — | — |
| 2011-04-26 | $8.43 | $8.43 | 1,200 | — | — |
| 2011-04-25 | $8.39 | $8.39 | 4,100 | — | — |
| 2011-04-21 | $8.44 | $8.44 | 3,600 | — | — |
| 2011-04-20 | $8.60 | $8.60 | 6,900 | — | — |
| 2011-04-19 | $8.59 | $8.59 | 13,900 | — | — |
| 2011-04-18 | $8.45 | $8.45 | 6,900 | — | — |
| 2011-04-15 | $8.49 | $8.49 | 2,800 | — | — |
| 2011-04-14 | $8.31 | $8.31 | 26,100 | — | — |
| 2011-04-13 | $8.56 | $8.56 | 12,700 | — | — |
| 2011-04-12 | $8.55 | $8.55 | 26,200 | — | — |
| 2011-04-11 | $8.78 | $8.78 | 20,800 | — | — |
| 2011-04-08 | $9.11 | $9.11 | 75,900 | — | — |
| 2011-04-07 | $9.13 | $9.13 | 19,100 | — | — |
| 2011-04-06 | $8.92 | $8.92 | 6,100 | — | — |
| 2011-04-05 | $8.98 | $8.98 | 3,100 | — | — |
| 2011-04-04 | $8.94 | $8.94 | 5,100 | — | — |
| 2011-04-01 | $8.85 | $8.85 | 6,900 | — | — |
| 2011-03-31 | $8.90 | $8.90 | 7,700 | — | — |
| 2011-03-30 | $8.74 | $8.74 | 2,500 | — | — |
| 2011-03-29 | $8.67 | $8.67 | 13,400 | — | — |
| 2011-03-28 | $8.78 | $8.78 | 29,300 | — | — |
| 2011-03-25 | $8.82 | $8.82 | 26,500 | — | — |
| 2011-03-24 | $9.04 | $9.04 | 34,900 | — | — |
| 2011-03-23 | $8.90 | $8.90 | 59,000 | — | — |
| 2011-03-22 | $8.67 | $8.67 | 62,800 | — | — |
| 2011-03-21 | $8.76 | $8.76 | 52,000 | — | — |
| 2011-03-18 | $9.21 | $9.21 | 48,400 | — | — |
| 2011-03-17 | $9.26 | $9.26 | 57,100 | — | — |
| 2011-03-16 | $8.75 | $8.75 | 28,100 | — | — |
| 2011-03-15 | $8.53 | $8.53 | 38,300 | — | — |
| 2011-03-14 | $8.36 | $8.36 | 9,700 | — | — |
| 2011-03-11 | $8.22 | $8.22 | 2,500 | — | — |
| 2011-03-10 | $8.10 | $8.10 | 10,500 | — | — |
| 2011-03-09 | $8.08 | $8.08 | 22,200 | — | — |
| 2011-03-08 | $8.00 | $8.00 | 17,600 | — | — |
| 2011-03-07 | $8.07 | $8.07 | 10,500 | — | — |
| 2011-03-04 | $8.10 | $8.10 | 11,200 | — | — |
| 2011-03-03 | $8.07 | $8.07 | 36,900 | — | — |
| 2011-03-02 | $8.14 | $8.14 | 25,100 | — | — |
| 2011-03-01 | $8.10 | $8.10 | 40,600 | — | — |
| 2011-02-28 | $8.10 | $8.10 | 30,600 | — | — |
| 2011-02-25 | $8.28 | $8.28 | 6,000 | — | — |
| 2011-02-24 | $8.28 | $8.28 | 6,500 | — | — |
| 2011-02-23 | $8.12 | $8.12 | 9,000 | — | — |
| 2011-02-22 | $8.31 | $8.31 | 13,400 | — | — |
| 2011-02-18 | $8.25 | $8.25 | 12,900 | — | — |
| 2011-02-17 | $8.35 | $8.35 | 2,800 | — | — |
| 2011-02-16 | $8.35 | $8.35 | 16,800 | — | — |
| 2011-02-15 | $8.37 | $8.37 | 3,200 | — | — |
| 2011-02-14 | $8.43 | $8.43 | 6,200 | — | — |
| 2011-02-11 | $8.49 | $8.49 | 7,200 | — | — |
| 2011-02-10 | $8.47 | $8.47 | 5,600 | — | — |
| 2011-02-09 | $8.49 | $8.49 | 51,200 | — | — |
| 2011-02-08 | $8.46 | $8.46 | 54,500 | — | — |
| 2011-02-07 | $8.59 | $8.59 | 5,800 | — | — |
| 2011-02-04 | $8.57 | $8.57 | 4,200 | — | — |
| 2011-02-03 | $8.57 | $8.57 | 2,900 | — | — |
| 2011-02-02 | $8.58 | $8.58 | 4,400 | — | — |
| 2011-02-01 | $8.75 | $8.75 | 400 | — | — |
| 2011-01-31 | $8.85 | $8.85 | 203,200 | — | — |
| 2011-01-28 | $8.79 | $8.79 | 2,900 | — | — |
| 2011-01-27 | $8.76 | $8.76 | 3,500 | — | — |
| 2011-01-26 | $8.75 | $8.75 | 3,100 | — | — |
| 2011-01-25 | $8.68 | $8.68 | 6,600 | — | — |
| 2011-01-24 | $8.56 | $8.56 | 8,500 | — | — |
| 2011-01-21 | $8.81 | $8.81 | 8,000 | — | — |
| 2011-01-20 | $8.55 | $8.55 | 4,200 | — | — |
| 2011-01-19 | $8.55 | $8.55 | 5,500 | — | — |
| 2011-01-18 | $8.50 | $8.50 | 9,300 | — | — |
| 2011-01-14 | $8.42 | $8.42 | 8,100 | — | — |
| 2011-01-13 | $8.46 | $8.46 | 13,800 | — | — |
| 2011-01-12 | $8.51 | $8.51 | 3,300 | — | — |
| 2011-01-11 | $8.69 | $8.69 | 11,800 | — | — |
| 2011-01-10 | $8.51 | $8.51 | 5,200 | — | — |
| 2011-01-07 | $8.60 | $8.60 | 4,500 | — | — |
| 2011-01-06 | $8.58 | $8.58 | 22,300 | — | — |
| 2011-01-05 | $8.60 | $8.60 | 14,800 | — | — |
| 2011-01-04 | $8.65 | $8.65 | 10,300 | — | — |
| 2011-01-03 | $8.60 | $8.60 | 3,900 | — | — |