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
- 1999-04-19 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 | $7.67 | $7.67 | 59,800 | — | — |
| 2011-12-29 | $7.65 | $7.65 | 82,100 | — | — |
| 2011-12-28 | $7.69 | $7.69 | 21,700 | — | — |
| 2011-12-27 | $7.80 | $7.80 | 90,400 | — | — |
| 2011-12-23 | $7.89 | $7.89 | 26,500 | — | — |
| 2011-12-22 | $8.01 | $8.01 | 73,000 | — | — |
| 2011-12-21 | $7.99 | $7.99 | 212,000 | — | — |
| 2011-12-20 | $8.08 | $8.08 | 140,600 | — | — |
| 2011-12-19 | $8.20 | $8.20 | 91,400 | — | — |
| 2011-12-16 | $8.22 | $8.22 | 384,100 | — | — |
| 2011-12-15 | $8.00 | $8.00 | 96,000 | — | — |
| 2011-12-14 | $7.83 | $7.83 | 107,600 | — | — |
| 2011-12-13 | $7.71 | $7.71 | 300,400 | — | — |
| 2011-12-12 | $7.54 | $7.54 | 99,500 | — | — |
| 2011-12-09 | $7.52 | $7.52 | 59,800 | — | — |
| 2011-12-08 | $7.28 | $7.28 | 175,500 | — | — |
| 2011-12-07 | $7.19 | $7.19 | 76,800 | — | — |
| 2011-12-06 | $7.05 | $7.05 | 133,100 | — | — |
| 2011-12-05 | $6.98 | $6.98 | 93,300 | — | — |
| 2011-12-02 | $6.95 | $6.95 | 139,500 | — | — |
| 2011-12-01 | $6.84 | $6.84 | 178,500 | — | — |
| 2011-11-30 | $6.60 | $6.60 | 607,300 | — | — |
| 2011-11-29 | $6.86 | $6.86 | 56,200 | — | — |
| 2011-11-28 | $6.90 | $6.90 | 37,800 | — | — |
| 2011-11-25 | $6.71 | $6.71 | 23,300 | — | — |
| 2011-11-23 | $6.82 | $6.82 | 32,000 | — | — |
| 2011-11-22 | $6.91 | $6.91 | 38,300 | — | — |
| 2011-11-21 | $7.08 | $7.08 | 51,200 | — | — |
| 2011-11-18 | $7.32 | $7.32 | 47,500 | — | — |
| 2011-11-17 | $7.55 | $7.55 | 39,900 | — | — |
| 2011-11-16 | $7.84 | $7.84 | 61,800 | — | — |
| 2011-11-15 | $7.97 | $7.97 | 66,300 | — | — |
| 2011-11-14 | $7.80 | $7.80 | 116,000 | — | — |
| 2011-11-11 | $7.78 | $7.78 | 84,300 | — | — |
| 2011-11-10 | $7.56 | $7.56 | 51,400 | — | — |
| 2011-11-09 | $7.48 | $7.48 | 100,300 | — | — |
| 2011-11-08 | $7.60 | $7.60 | 114,700 | — | — |
| 2011-11-07 | $7.87 | $7.87 | 50,200 | — | — |
| 2011-11-04 | $7.90 | $7.90 | 85,900 | — | — |
| 2011-11-03 | $7.91 | $7.91 | 75,800 | — | — |
| 2011-11-02 | $7.74 | $7.74 | 109,400 | — | — |
| 2011-11-01 | $7.52 | $7.52 | 65,200 | — | — |
| 2011-10-31 | $7.73 | $7.73 | 177,800 | — | — |
| 2011-10-28 | $7.98 | $7.98 | 120,100 | — | — |
| 2011-10-27 | $7.53 | $7.53 | 73,600 | — | — |
| 2011-10-26 | $7.30 | $7.30 | 53,400 | — | — |
| 2011-10-25 | $7.25 | $7.25 | 103,200 | — | — |
| 2011-10-24 | $7.06 | $7.06 | 71,500 | — | — |
| 2011-10-21 | $7.00 | $7.00 | 66,500 | — | — |
| 2011-10-20 | $6.81 | $6.81 | 73,000 | — | — |
| 2011-10-19 | $6.76 | $6.76 | 56,200 | — | — |
| 2011-10-18 | $7.00 | $7.00 | 87,100 | — | — |
| 2011-10-17 | $6.59 | $6.59 | 104,500 | — | — |
| 2011-10-14 | $6.96 | $6.96 | 139,600 | — | — |
| 2011-10-13 | $6.73 | $6.73 | 138,800 | — | — |
| 2011-10-12 | $6.79 | $6.79 | 77,100 | — | — |
| 2011-10-11 | $6.73 | $6.73 | 99,100 | — | — |
| 2011-10-10 | $6.56 | $6.56 | 28,800 | — | — |
| 2011-10-07 | $6.27 | $6.27 | 101,000 | — | — |
| 2011-10-06 | $6.44 | $6.44 | 84,000 | — | — |
| 2011-10-05 | $6.36 | $6.36 | 79,200 | — | — |
| 2011-10-04 | $6.28 | $6.28 | 136,400 | — | — |
| 2011-10-03 | $6.20 | $6.20 | 116,800 | — | — |
| 2011-09-30 | $6.50 | $6.50 | 256,500 | — | — |
| 2011-09-29 | $6.59 | $6.59 | 56,900 | — | — |
| 2011-09-28 | $6.52 | $6.52 | 62,000 | — | — |
| 2011-09-27 | $6.77 | $6.77 | 69,800 | — | — |
| 2011-09-26 | $6.74 | $6.74 | 96,000 | — | — |
| 2011-09-23 | $6.42 | $6.42 | 55,100 | — | — |
| 2011-09-22 | $6.45 | $6.45 | 189,400 | — | — |
| 2011-09-21 | $6.37 | $6.37 | 336,100 | — | — |
| 2011-09-20 | $6.29 | $6.29 | 97,800 | — | — |
| 2011-09-19 | $6.23 | $6.23 | 192,500 | — | — |
| 2011-09-16 | $6.38 | $6.38 | 169,200 | — | — |
| 2011-09-15 | $6.45 | $6.45 | 77,700 | — | — |
| 2011-09-14 | $6.43 | $6.43 | 71,800 | — | — |
| 2011-09-13 | $6.14 | $6.14 | 219,600 | — | — |
| 2011-09-12 | $6.07 | $6.07 | 375,300 | — | — |
| 2011-09-09 | $5.90 | $5.90 | 200,400 | — | — |
| 2011-09-08 | $5.90 | $5.90 | 213,300 | — | — |
| 2011-09-07 | $6.03 | $6.03 | 189,800 | — | — |
| 2011-09-06 | $6.00 | $6.00 | 162,200 | — | — |
| 2011-09-02 | $6.15 | $6.15 | 117,200 | — | — |
| 2011-09-01 | $6.32 | $6.32 | 143,400 | — | — |
| 2011-08-31 | $6.51 | $6.51 | 241,800 | — | — |
| 2011-08-30 | $6.45 | $6.45 | 264,100 | — | — |
| 2011-08-29 | $6.61 | $6.61 | 173,900 | — | — |
| 2011-08-26 | $6.59 | $6.59 | 141,700 | — | — |
| 2011-08-25 | $7.06 | $7.06 | 58,000 | — | — |
| 2011-08-24 | $7.12 | $7.12 | 79,700 | — | — |
| 2011-08-23 | $7.16 | $7.16 | 78,600 | — | — |
| 2011-08-22 | $7.04 | $7.04 | 105,500 | — | — |
| 2011-08-19 | $7.01 | $7.01 | 78,000 | — | — |
| 2011-08-18 | $6.96 | $6.96 | 49,300 | — | — |
| 2011-08-17 | $7.09 | $7.09 | 51,400 | — | — |
| 2011-08-16 | $7.12 | $7.12 | 60,900 | — | — |
| 2011-08-15 | $7.07 | $7.07 | 48,500 | — | — |
| 2011-08-12 | $6.92 | $6.92 | 39,100 | — | — |
| 2011-08-11 | $7.02 | $7.02 | 88,200 | — | — |
| 2011-08-10 | $6.77 | $6.77 | 55,700 | — | — |
| 2011-08-09 | $7.08 | $7.08 | 96,300 | — | — |
| 2011-08-08 | $7.29 | $7.29 | 142,200 | — | — |
| 2011-08-05 | $7.28 | $7.28 | 97,100 | — | — |
| 2011-08-04 | $7.31 | $7.31 | 40,900 | — | — |
| 2011-08-03 | $7.73 | $7.73 | 42,000 | — | — |
| 2011-08-02 | $7.73 | $7.73 | 30,800 | — | — |
| 2011-08-01 | $7.85 | $7.85 | 56,800 | — | — |
| 2011-07-29 | $7.89 | $7.89 | 93,200 | — | — |
| 2011-07-28 | $7.93 | $7.93 | 66,800 | — | — |
| 2011-07-27 | $8.07 | $8.07 | 51,100 | — | — |
| 2011-07-26 | $8.28 | $8.28 | 46,200 | — | — |
| 2011-07-25 | $8.24 | $8.24 | 50,000 | — | — |
| 2011-07-22 | $8.31 | $8.31 | 35,100 | — | — |
| 2011-07-21 | $8.36 | $8.36 | 79,200 | — | — |
| 2011-07-20 | $8.39 | $8.39 | 31,300 | — | — |
| 2011-07-19 | $8.70 | $8.70 | 53,800 | — | — |
| 2011-07-18 | $8.62 | $8.62 | 99,000 | — | — |
| 2011-07-15 | $8.40 | $8.40 | 66,100 | — | — |
| 2011-07-14 | $8.59 | $8.59 | 50,400 | — | — |
| 2011-07-13 | $8.64 | $8.64 | 52,500 | — | — |
| 2011-07-12 | $8.48 | $8.48 | 29,300 | — | — |
| 2011-07-11 | $8.59 | $8.59 | 38,600 | — | — |
| 2011-07-08 | $8.54 | $8.54 | 45,500 | — | — |
| 2011-07-07 | $8.90 | $8.90 | 69,800 | — | — |
| 2011-07-06 | $8.94 | $8.94 | 89,700 | — | — |
| 2011-07-05 | $8.84 | $8.84 | 146,500 | — | — |
| 2011-07-01 | $8.78 | $8.78 | 64,800 | — | — |
| 2011-06-30 | $8.68 | $8.68 | 86,000 | — | — |
| 2011-06-29 | $8.60 | $8.60 | 107,900 | — | — |
| 2011-06-28 | $8.40 | $8.40 | 41,600 | — | — |
| 2011-06-27 | $8.30 | $8.30 | 115,000 | — | — |
| 2011-06-24 | $8.35 | $8.35 | 110,000 | — | — |
| 2011-06-23 | $8.53 | $8.53 | 196,300 | — | — |
| 2011-06-22 | $8.09 | $8.09 | 102,900 | — | — |
| 2011-06-21 | $8.08 | $8.08 | 192,600 | — | — |
| 2011-06-20 | $8.10 | $8.10 | 62,000 | — | — |
| 2011-06-17 | $8.06 | $8.06 | 190,300 | — | — |
| 2011-06-16 | $7.87 | $7.87 | 140,100 | — | — |
| 2011-06-15 | $8.06 | $8.06 | 93,600 | — | — |
| 2011-06-14 | $8.14 | $8.14 | 103,600 | — | — |
| 2011-06-13 | $7.98 | $7.98 | 104,800 | — | — |
| 2011-06-10 | $8.01 | $8.01 | 259,400 | — | — |
| 2011-06-09 | $8.32 | $8.32 | 220,200 | — | — |
| 2011-06-08 | $8.26 | $8.26 | 119,300 | — | — |
| 2011-06-07 | $8.24 | $8.24 | 107,700 | — | — |
| 2011-06-06 | $8.27 | $8.27 | 109,000 | — | — |
| 2011-06-03 | $8.52 | $8.52 | 147,000 | — | — |
| 2011-06-02 | $8.39 | $8.39 | 128,900 | — | — |
| 2011-06-01 | $8.16 | $8.16 | 92,000 | — | — |
| 2011-05-31 | $8.29 | $8.29 | 189,000 | — | — |
| 2011-05-27 | $8.36 | $8.36 | 81,900 | — | — |
| 2011-05-26 | $8.37 | $8.37 | 76,900 | — | — |
| 2011-05-25 | $8.50 | $8.50 | 98,600 | — | — |
| 2011-05-24 | $8.35 | $8.35 | 108,100 | — | — |
| 2011-05-23 | $8.28 | $8.28 | 287,600 | — | — |
| 2011-05-20 | $8.21 | $8.21 | 178,500 | — | — |
| 2011-05-19 | $8.28 | $8.28 | 166,400 | — | — |
| 2011-05-18 | $8.41 | $8.41 | 167,400 | — | — |
| 2011-05-17 | $8.52 | $8.52 | 138,300 | — | — |
| 2011-05-16 | $8.52 | $8.52 | 143,900 | — | — |
| 2011-05-13 | $8.84 | $8.84 | 416,800 | — | — |
| 2011-05-12 | $8.38 | $8.38 | 450,000 | — | — |
| 2011-05-11 | $8.30 | $8.30 | 1,800,000 | — | — |
| 2011-05-10 | $8.30 | $8.30 | 706,100 | — | — |
| 2011-05-09 | $8.15 | $8.15 | 657,200 | — | — |
| 2011-05-06 | $8.03 | $8.03 | 1,054,400 | — | — |
| 2011-05-05 | $7.92 | $7.92 | 113,800 | — | — |
| 2011-05-04 | $8.12 | $8.12 | 157,200 | — | — |
| 2011-05-03 | $8.29 | $8.29 | 193,000 | — | — |
| 2011-05-02 | $8.36 | $8.36 | 225,000 | — | — |
| 2011-04-29 | $8.38 | $8.38 | 180,000 | — | — |
| 2011-04-28 | $8.42 | $8.42 | 446,400 | — | — |
| 2011-04-27 | $8.33 | $8.33 | 288,000 | — | — |
| 2011-04-26 | $8.42 | $8.42 | 105,800 | — | — |
| 2011-04-25 | $8.49 | $8.49 | 131,200 | — | — |
| 2011-04-21 | $8.56 | $8.56 | 195,300 | — | — |
| 2011-04-20 | $8.47 | $8.47 | 129,400 | — | — |
| 2011-04-19 | $8.45 | $8.45 | 181,800 | — | — |
| 2011-04-18 | $8.42 | $8.42 | 200,500 | — | — |
| 2011-04-15 | $8.52 | $8.52 | 246,900 | — | — |
| 2011-04-14 | $8.67 | $8.67 | 229,700 | — | — |
| 2011-04-13 | $8.70 | $8.70 | 345,400 | — | — |
| 2011-04-12 | $8.66 | $8.66 | 359,600 | — | — |
| 2011-04-11 | $8.84 | $8.84 | 277,600 | — | — |
| 2011-04-08 | $8.66 | $8.66 | 226,500 | — | — |
| 2011-04-07 | $8.63 | $8.63 | 214,100 | — | — |
| 2011-04-06 | $8.66 | $8.66 | 238,500 | — | — |
| 2011-04-05 | $8.67 | $8.67 | 543,000 | — | — |
| 2011-04-04 | $8.57 | $8.57 | 236,700 | — | — |
| 2011-04-01 | $8.71 | $8.71 | 156,700 | — | — |
| 2011-03-31 | $8.60 | $8.60 | 221,600 | — | — |
| 2011-03-30 | $8.69 | $8.69 | 249,800 | — | — |
| 2011-03-29 | $8.59 | $8.59 | 214,200 | — | — |
| 2011-03-28 | $8.77 | $8.77 | 197,000 | — | — |
| 2011-03-25 | $8.90 | $8.90 | 261,700 | — | — |
| 2011-03-24 | $8.80 | $8.80 | 258,900 | — | — |
| 2011-03-23 | $8.71 | $8.71 | 325,200 | — | — |
| 2011-03-22 | $8.60 | $8.60 | 511,900 | — | — |
| 2011-03-21 | $8.97 | $8.97 | 166,700 | — | — |
| 2011-03-18 | $9.29 | $9.29 | 206,500 | — | — |
| 2011-03-17 | $9.18 | $9.18 | 200,600 | — | — |
| 2011-03-16 | $9.19 | $9.19 | 171,400 | — | — |
| 2011-03-15 | $9.41 | $9.41 | 168,300 | — | — |
| 2011-03-14 | $9.31 | $9.31 | 214,000 | — | — |
| 2011-03-11 | $9.38 | $9.38 | 149,200 | — | — |
| 2011-03-10 | $9.55 | $9.55 | 173,000 | — | — |
| 2011-03-09 | $9.70 | $9.70 | 94,900 | — | — |
| 2011-03-08 | $9.76 | $9.76 | 276,100 | — | — |
| 2011-03-07 | $9.65 | $9.65 | 119,600 | — | — |
| 2011-03-04 | $9.77 | $9.77 | 170,500 | — | — |
| 2011-03-03 | $10.01 | $10.01 | 269,300 | — | — |
| 2011-03-02 | $9.99 | $9.99 | 141,800 | — | — |
| 2011-03-01 | $10.20 | $10.20 | 291,700 | — | — |
| 2011-02-28 | $10.20 | $10.20 | 154,200 | — | — |
| 2011-02-25 | $10.31 | $10.31 | 86,700 | — | — |
| 2011-02-24 | $10.18 | $10.18 | 228,100 | — | — |
| 2011-02-23 | $10.08 | $10.08 | 207,600 | — | — |
| 2011-02-22 | $10.16 | $10.16 | 220,500 | — | — |
| 2011-02-18 | $10.48 | $10.48 | 205,600 | — | — |
| 2011-02-17 | $10.44 | $10.44 | 307,300 | — | — |
| 2011-02-16 | $10.16 | $10.16 | 538,100 | — | — |
| 2011-02-15 | $9.73 | $9.73 | 574,900 | — | — |
| 2011-02-14 | $9.85 | $9.85 | 275,900 | — | — |
| 2011-02-11 | $10.01 | $10.01 | 325,000 | — | — |
| 2011-02-10 | $10.28 | $10.28 | 242,900 | — | — |
| 2011-02-09 | $10.56 | $10.56 | 144,300 | — | — |
| 2011-02-08 | $10.83 | $10.83 | 184,000 | — | — |
| 2011-02-07 | $11.13 | $11.13 | 317,500 | — | — |
| 2011-02-04 | $11.42 | $11.42 | 321,800 | — | — |
| 2011-02-03 | $11.72 | $11.72 | 423,700 | — | — |
| 2011-02-02 | $11.59 | $11.59 | 117,200 | — | — |
| 2011-02-01 | $11.57 | $11.57 | 134,900 | — | — |
| 2011-01-31 | $11.56 | $11.56 | 152,900 | — | — |
| 2011-01-28 | $11.46 | $11.46 | 138,100 | — | — |
| 2011-01-27 | $11.60 | $11.60 | 88,400 | — | — |
| 2011-01-26 | $11.60 | $11.60 | 167,700 | — | — |
| 2011-01-25 | $11.61 | $11.61 | 284,900 | — | — |
| 2011-01-24 | $12.10 | $12.10 | 360,100 | — | — |
| 2011-01-21 | $11.64 | $11.64 | 294,700 | — | — |
| 2011-01-20 | $11.76 | $11.76 | 368,100 | — | — |
| 2011-01-19 | $11.96 | $11.96 | 386,900 | — | — |
| 2011-01-18 | $12.11 | $12.11 | 260,000 | — | — |
| 2011-01-14 | $11.90 | $11.90 | 198,200 | — | — |
| 2011-01-13 | $11.90 | $11.90 | 354,600 | — | — |
| 2011-01-12 | $11.59 | $11.59 | 217,300 | — | — |
| 2011-01-11 | $11.45 | $11.45 | 241,400 | — | — |
| 2011-01-10 | $11.25 | $11.25 | 182,200 | — | — |
| 2011-01-07 | $11.34 | $11.34 | 350,900 | — | — |
| 2011-01-06 | $11.74 | $11.74 | 403,100 | — | — |
| 2011-01-05 | $12.08 | $12.08 | 346,200 | — | — |
| 2011-01-04 | $12.15 | $12.15 | 425,400 | — | — |
| 2011-01-03 | $12.23 | $12.23 | 235,900 | — | — |