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
- 1980-03-17 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 | $7.00 | $12.65 | 23,590 | — | — |
| 2011-12-29 | $6.80 | $12.29 | 16,740 | — | — |
| 2011-12-28 | $6.90 | $12.47 | 18,110 | — | — |
| 2011-12-27 | $7.10 | $12.84 | 14,390 | — | — |
| 2011-12-23 | $7.40 | $13.38 | 11,260 | — | — |
| 2011-12-22 | $7.50 | $13.56 | 10,720 | — | — |
| 2011-12-21 | $7.70 | $13.92 | 6,380 | — | — |
| 2011-12-20 | $7.40 | $13.38 | 12,670 | — | — |
| 2011-12-19 | $7.00 | $12.65 | 18,860 | — | — |
| 2011-12-16 | $6.80 | $12.29 | 9,450 | — | — |
| 2011-12-15 | $6.90 | $12.47 | 67,740 | — | — |
| 2011-12-14 | $6.60 | $11.93 | 171,550 | — | — |
| 2011-12-13 | $7.30 | $13.20 | 48,540 | — | — |
| 2011-12-12 | $7.30 | $13.20 | 63,050 | — | — |
| 2011-12-09 | $7.70 | $13.92 | 251,800 | — | — |
| 2011-12-08 | $6.80 | $12.29 | 13,900 | — | — |
| 2011-12-07 | $6.90 | $12.47 | 51,490 | — | — |
| 2011-12-06 | $6.70 | $12.11 | 22,600 | — | — |
| 2011-12-05 | $7.10 | $12.84 | 202,920 | — | — |
| 2011-12-02 | $5.30 | $9.58 | 9,220 | — | — |
| 2011-12-01 | $5.40 | $9.76 | 10,270 | — | — |
| 2011-11-30 | $5.40 | $9.76 | 17,620 | — | — |
| 2011-11-29 | $5.40 | $9.76 | 61,670 | — | — |
| 2011-11-28 | $5.70 | $10.30 | 27,740 | — | — |
| 2011-11-25 | $6.00 | $10.85 | 4,860 | — | — |
| 2011-11-23 | $6.30 | $11.39 | 5,020 | — | — |
| 2011-11-22 | $6.50 | $11.75 | 7,030 | — | — |
| 2011-11-21 | $6.30 | $11.39 | 4,320 | — | — |
| 2011-11-18 | $6.30 | $11.39 | 14,580 | — | — |
| 2011-11-17 | $6.50 | $11.75 | 970 | — | — |
| 2011-11-16 | $6.50 | $11.75 | 5,540 | — | — |
| 2011-11-15 | $6.70 | $12.11 | 7,500 | — | — |
| 2011-11-14 | $6.50 | $11.75 | 9,210 | — | — |
| 2011-11-11 | $6.80 | $12.29 | 16,020 | — | — |
| 2011-11-10 | $6.00 | $10.85 | 8,620 | — | — |
| 2011-11-09 | $6.10 | $11.03 | 17,120 | — | — |
| 2011-11-08 | $6.80 | $12.29 | 25,430 | — | — |
| 2011-11-07 | $7.30 | $13.20 | 4,750 | — | — |
| 2011-11-04 | $7.40 | $13.38 | 9,590 | — | — |
| 2011-11-03 | $7.70 | $13.92 | 36,900 | — | — |
| 2011-11-02 | $7.30 | $13.20 | 9,380 | — | — |
| 2011-11-01 | $6.90 | $12.47 | 7,220 | — | — |
| 2011-10-31 | $7.10 | $12.84 | 7,690 | — | — |
| 2011-10-28 | $7.10 | $12.84 | 14,630 | — | — |
| 2011-10-27 | $6.90 | $12.47 | 7,830 | — | — |
| 2011-10-26 | $6.90 | $12.47 | 6,380 | — | — |
| 2011-10-25 | $6.90 | $12.47 | 5,080 | — | — |
| 2011-10-24 | $7.00 | $12.65 | 23,970 | — | — |
| 2011-10-21 | $6.90 | $12.47 | 3,980 | — | — |
| 2011-10-20 | $6.90 | $12.47 | 2,550 | — | — |
| 2011-10-19 | $7.00 | $12.65 | 6,010 | — | — |
| 2011-10-18 | $7.20 | $13.02 | 3,430 | — | — |
| 2011-10-17 | $7.10 | $12.84 | 2,800 | — | — |
| 2011-10-14 | $7.20 | $13.02 | 5,160 | — | — |
| 2011-10-13 | $7.40 | $13.38 | 4,680 | — | — |
| 2011-10-12 | $7.00 | $12.65 | 8,330 | — | — |
| 2011-10-11 | $7.20 | $13.02 | 7,240 | — | — |
| 2011-10-10 | $7.10 | $12.84 | 5,620 | — | — |
| 2011-10-07 | $7.10 | $12.84 | 12,740 | — | — |
| 2011-10-06 | $7.30 | $13.20 | 4,500 | — | — |
| 2011-10-05 | $7.50 | $13.56 | 6,930 | — | — |
| 2011-10-04 | $7.40 | $13.38 | 7,110 | — | — |
| 2011-10-03 | $6.80 | $12.29 | 9,780 | — | — |
| 2011-09-30 | $7.80 | $14.10 | 6,560 | — | — |
| 2011-09-29 | $8.10 | $14.64 | 10,900 | — | — |
| 2011-09-28 | $8.30 | $15.00 | 10,770 | — | — |
| 2011-09-27 | $8.30 | $15.00 | 9,690 | — | — |
| 2011-09-26 | $8.00 | $14.46 | 10,010 | — | — |
| 2011-09-23 | $8.40 | $15.19 | 30,490 | — | — |
| 2011-09-22 | $7.40 | $13.38 | 21,500 | — | — |
| 2011-09-21 | $8.20 | $14.82 | 11,000 | — | — |
| 2011-09-20 | $8.20 | $14.82 | 10,320 | — | — |
| 2011-09-19 | $8.20 | $14.82 | 11,530 | — | — |
| 2011-09-16 | $8.40 | $15.19 | 28,910 | — | — |
| 2011-09-15 | $8.00 | $14.46 | 44,600 | — | — |
| 2011-09-14 | $9.20 | $16.63 | 280,750 | — | — |
| 2011-09-13 | $6.10 | $11.03 | 46,780 | — | — |
| 2011-09-12 | $6.20 | $11.21 | 63,520 | — | — |
| 2011-09-09 | $6.20 | $11.21 | 139,040 | — | — |
| 2011-09-08 | $6.00 | $10.85 | 8,590 | — | — |
| 2011-09-07 | $6.40 | $11.57 | 8,540 | — | — |
| 2011-09-06 | $6.10 | $11.03 | 18,700 | — | — |
| 2011-09-02 | $6.20 | $11.21 | 20,210 | — | — |
| 2011-09-01 | $6.50 | $11.75 | 17,370 | — | — |
| 2011-08-31 | $6.60 | $11.93 | 30,860 | — | — |
| 2011-08-30 | $6.90 | $12.47 | 9,670 | — | — |
| 2011-08-29 | $7.20 | $13.02 | 7,380 | — | — |
| 2011-08-26 | $7.20 | $13.02 | 6,920 | — | — |
| 2011-08-25 | $7.10 | $12.84 | 8,910 | — | — |
| 2011-08-24 | $7.50 | $13.56 | 31,770 | — | — |
| 2011-08-23 | $6.20 | $11.21 | 16,720 | — | — |
| 2011-08-22 | $6.60 | $11.93 | 8,320 | — | — |
| 2011-08-19 | $7.10 | $12.84 | 10,220 | — | — |
| 2011-08-18 | $7.20 | $13.02 | 8,970 | — | — |
| 2011-08-17 | $7.30 | $13.20 | 33,480 | — | — |
| 2011-08-16 | $7.70 | $13.92 | 15,030 | — | — |
| 2011-08-15 | $7.40 | $13.38 | 21,050 | — | — |
| 2011-08-12 | $7.10 | $12.84 | 14,090 | — | — |
| 2011-08-11 | $7.20 | $13.02 | 13,950 | — | — |
| 2011-08-10 | $6.90 | $12.47 | 29,750 | — | — |
| 2011-08-09 | $7.00 | $12.65 | 22,990 | — | — |
| 2011-08-08 | $7.20 | $13.02 | 35,710 | — | — |
| 2011-08-05 | $8.10 | $14.64 | 35,660 | — | — |
| 2011-08-04 | $7.90 | $14.28 | 94,090 | — | — |
| 2011-08-03 | $9.40 | $16.99 | 32,890 | — | — |
| 2011-08-02 | $8.80 | $15.91 | 23,430 | — | — |
| 2011-08-01 | $9.20 | $16.63 | 18,510 | — | — |
| 2011-07-29 | $9.10 | $16.45 | 37,260 | — | — |
| 2011-07-28 | $9.50 | $17.17 | 35,250 | — | — |
| 2011-07-27 | $8.90 | $16.09 | 35,680 | — | — |
| 2011-07-26 | $9.40 | $16.99 | 33,490 | — | — |
| 2011-07-25 | $9.50 | $17.17 | 22,150 | — | — |
| 2011-07-22 | $9.50 | $17.17 | 29,900 | — | — |
| 2011-07-21 | $9.20 | $16.63 | 15,400 | — | — |
| 2011-07-20 | $9.20 | $16.63 | 40,010 | — | — |
| 2011-07-19 | $9.20 | $16.63 | 20,700 | — | — |
| 2011-07-18 | $9.30 | $16.81 | 90,900 | — | — |
| 2011-07-15 | $9.40 | $16.99 | 286,050 | — | — |
| 2011-07-14 | $10.80 | $19.52 | 80,650 | — | — |
| 2011-07-13 | $9.70 | $17.54 | 58,710 | — | — |
| 2011-07-12 | $9.60 | $17.35 | 211,270 | — | — |
| 2011-07-11 | $10.40 | $18.80 | 235,170 | — | — |
| 2011-07-08 | $9.10 | $16.45 | 72,800 | — | — |
| 2011-07-07 | $8.30 | $15.00 | 46,900 | — | — |
| 2011-07-06 | $8.10 | $14.64 | 24,320 | — | — |
| 2011-07-05 | $8.20 | $14.82 | 47,960 | — | — |
| 2011-07-01 | $8.50 | $15.37 | 61,500 | — | — |
| 2011-06-30 | $8.90 | $16.09 | 18,550 | — | — |
| 2011-06-29 | $8.50 | $15.37 | 40,640 | — | — |
| 2011-06-28 | $8.20 | $14.82 | 49,480 | — | — |
| 2011-06-27 | $8.40 | $15.19 | 91,600 | — | — |
| 2011-06-24 | $8.20 | $14.82 | 488,590 | — | — |
| 2011-06-23 | $8.20 | $14.82 | 78,960 | — | — |
| 2011-06-22 | $8.50 | $15.37 | 43,670 | — | — |
| 2011-06-21 | $8.80 | $15.91 | 115,370 | — | — |
| 2011-06-20 | $8.90 | $16.09 | 45,820 | — | — |
| 2011-06-17 | $9.00 | $16.27 | 57,700 | — | — |
| 2011-06-16 | $9.50 | $17.17 | 63,280 | — | — |
| 2011-06-15 | $9.90 | $17.90 | 43,420 | — | — |
| 2011-06-14 | $10.10 | $18.26 | 50,560 | — | — |
| 2011-06-13 | $10.10 | $18.26 | 52,820 | — | — |
| 2011-06-10 | $9.50 | $17.17 | 85,350 | — | — |
| 2011-06-09 | $10.30 | $18.62 | 122,820 | — | — |
| 2011-06-08 | $9.40 | $16.99 | 98,780 | — | — |
| 2011-06-07 | $9.90 | $17.90 | 109,360 | — | — |
| 2011-06-06 | $10.60 | $19.16 | 108,070 | — | — |
| 2011-06-03 | $11.60 | $20.97 | 76,310 | — | — |
| 2011-06-02 | $11.50 | $20.79 | 52,280 | — | — |
| 2011-06-01 | $11.20 | $20.25 | 132,840 | — | — |
| 2011-05-31 | $12.00 | $21.69 | 189,110 | — | — |
| 2011-05-27 | $11.60 | $20.97 | 74,770 | — | — |
| 2011-05-26 | $11.50 | $20.79 | 84,940 | — | — |
| 2011-05-25 | $11.50 | $20.79 | 85,990 | — | — |
| 2011-05-24 | $11.20 | $20.25 | 70,000 | — | — |
| 2011-05-23 | $10.80 | $19.52 | 126,270 | — | — |
| 2011-05-20 | $11.40 | $20.61 | 95,140 | — | — |
| 2011-05-19 | $11.50 | $20.79 | 219,910 | — | — |
| 2011-05-18 | $11.00 | $19.89 | 81,000 | — | — |
| 2011-05-17 | $10.90 | $19.70 | 163,970 | — | — |
| 2011-05-16 | $10.60 | $19.16 | 138,470 | — | — |
| 2011-05-13 | $11.40 | $20.61 | 330,610 | — | — |
| 2011-05-12 | $10.50 | $18.98 | 77,400 | — | — |
| 2011-05-11 | $10.70 | $19.34 | 91,150 | — | — |
| 2011-05-10 | $11.10 | $20.07 | 120,100 | — | — |
| 2011-05-09 | $10.60 | $19.16 | 85,910 | — | — |
| 2011-05-06 | $11.00 | $19.89 | 176,000 | — | — |
| 2011-05-05 | $11.70 | $21.15 | 592,100 | — | — |
| 2011-05-04 | $10.20 | $18.44 | 321,440 | — | — |
| 2011-05-03 | $11.30 | $20.43 | 914,690 | — | — |
| 2011-05-02 | $12.90 | $23.32 | 120,240 | — | — |
| 2011-04-29 | $14.30 | $25.85 | 98,900 | — | — |
| 2011-04-28 | $14.90 | $26.94 | 126,010 | — | — |
| 2011-04-27 | $16.00 | $28.92 | 198,750 | — | — |
| 2011-04-26 | $19.20 | $34.71 | 65,000 | — | — |
| 2011-04-25 | $19.50 | $35.25 | 83,940 | — | — |
| 2011-04-21 | $20.00 | $36.16 | 249,200 | — | — |
| 2011-04-20 | $20.90 | $37.78 | 346,740 | — | — |
| 2011-04-19 | $24.10 | $43.57 | 64,720 | — | — |
| 2011-04-18 | $25.30 | $45.74 | 25,080 | — | — |
| 2011-04-15 | $25.60 | $46.28 | 35,750 | — | — |
| 2011-04-14 | $26.50 | $47.91 | 34,630 | — | — |
| 2011-04-13 | $28.70 | $51.88 | 118,530 | — | — |
| 2011-04-12 | $30.20 | $54.59 | 50,570 | — | — |
| 2011-04-11 | $31.20 | $56.40 | 95,290 | — | — |
| 2011-04-08 | $29.70 | $53.69 | 24,180 | — | — |
| 2011-04-07 | $29.30 | $52.97 | 8,530 | — | — |
| 2011-04-06 | $29.10 | $52.61 | 25,480 | — | — |
| 2011-04-05 | $27.70 | $50.07 | 11,320 | — | — |
| 2011-04-04 | $27.40 | $49.53 | 7,210 | — | — |
| 2011-04-01 | $26.70 | $48.27 | 10,030 | — | — |
| 2011-03-31 | $27.00 | $48.81 | 20,660 | — | — |
| 2011-03-30 | $27.30 | $49.35 | 15,130 | — | — |
| 2011-03-29 | $27.00 | $48.81 | 14,610 | — | — |
| 2011-03-28 | $26.70 | $48.27 | 10,750 | — | — |
| 2011-03-25 | $26.30 | $47.54 | 13,540 | — | — |
| 2011-03-24 | $26.10 | $47.18 | 14,040 | — | — |
| 2011-03-23 | $25.60 | $46.28 | 12,980 | — | — |
| 2011-03-22 | $25.20 | $45.56 | 14,500 | — | — |
| 2011-03-21 | $25.40 | $45.92 | 17,310 | — | — |
| 2011-03-18 | $23.70 | $42.84 | 51,110 | — | — |
| 2011-03-17 | $22.60 | $40.86 | 26,260 | — | — |
| 2011-03-16 | $23.60 | $42.66 | 28,410 | — | — |
| 2011-03-15 | $24.80 | $44.83 | 17,270 | — | — |
| 2011-03-14 | $25.70 | $46.46 | 26,670 | — | — |
| 2011-03-11 | $26.80 | $48.45 | 30,010 | — | — |
| 2011-03-10 | $27.40 | $49.53 | 37,080 | — | — |
| 2011-03-09 | $29.80 | $53.87 | 16,910 | — | — |
| 2011-03-08 | $30.00 | $54.23 | 15,620 | — | — |
| 2011-03-07 | $29.70 | $53.69 | 23,290 | — | — |
| 2011-03-04 | $30.00 | $54.23 | 23,110 | — | — |
| 2011-03-03 | $30.00 | $54.23 | 11,030 | — | — |
| 2011-03-02 | $29.90 | $54.05 | 20,470 | — | — |
| 2011-03-01 | $29.70 | $53.69 | 18,360 | — | — |
| 2011-02-28 | $29.70 | $53.69 | 25,350 | — | — |
| 2011-02-25 | $29.70 | $53.69 | 11,310 | — | — |
| 2011-02-24 | $29.20 | $52.79 | 25,580 | — | — |
| 2011-02-23 | $28.60 | $51.70 | 19,920 | — | — |
| 2011-02-22 | $29.70 | $53.69 | 20,010 | — | — |
| 2011-02-18 | $30.20 | $54.59 | 14,820 | — | — |
| 2011-02-17 | $30.40 | $54.96 | 16,760 | — | — |
| 2011-02-16 | $30.80 | $55.68 | 10,270 | — | — |
| 2011-02-15 | $30.10 | $54.41 | 26,380 | — | — |
| 2011-02-14 | $30.30 | $54.78 | 34,490 | — | — |
| 2011-02-11 | $30.90 | $55.86 | 46,970 | — | — |
| 2011-02-10 | $29.20 | $52.79 | 13,890 | — | — |
| 2011-02-09 | $29.20 | $52.79 | 23,620 | — | — |
| 2011-02-08 | $29.20 | $52.79 | 28,350 | — | — |
| 2011-02-07 | $29.20 | $52.79 | 63,760 | — | — |
| 2011-02-04 | $28.20 | $50.98 | 33,660 | — | — |
| 2011-02-03 | $29.00 | $52.42 | 17,350 | — | — |
| 2011-02-02 | $29.10 | $52.61 | 52,260 | — | — |
| 2011-02-01 | $28.70 | $51.88 | 21,220 | — | — |
| 2011-01-31 | $28.80 | $52.06 | 46,650 | — | — |
| 2011-01-28 | $29.80 | $53.87 | 36,720 | — | — |
| 2011-01-27 | $31.80 | $57.49 | 20,250 | — | — |
| 2011-01-26 | $30.90 | $55.86 | 26,880 | — | — |
| 2011-01-25 | $30.00 | $54.23 | 51,410 | — | — |
| 2011-01-24 | $30.70 | $55.50 | 20,680 | — | — |
| 2011-01-21 | $30.00 | $54.23 | 41,040 | — | — |
| 2011-01-20 | $28.50 | $51.52 | 71,200 | — | — |
| 2011-01-19 | $30.00 | $54.23 | 80,170 | — | — |
| 2011-01-18 | $33.70 | $60.92 | 151,700 | — | — |
| 2011-01-14 | $28.80 | $52.06 | 65,960 | — | — |
| 2011-01-13 | $27.70 | $50.07 | 95,130 | — | — |
| 2011-01-12 | $24.50 | $44.29 | 17,050 | — | — |
| 2011-01-11 | $23.90 | $43.21 | 11,380 | — | — |
| 2011-01-10 | $24.00 | $43.39 | 74,950 | — | — |
| 2011-01-07 | $24.50 | $44.29 | 12,160 | — | — |
| 2011-01-06 | $25.00 | $45.19 | 19,620 | — | — |
| 2011-01-05 | $24.90 | $45.01 | 12,790 | — | — |
| 2011-01-04 | $24.50 | $44.29 | 17,860 | — | — |
| 2011-01-03 | $24.60 | $44.47 | 22,160 | — | — |