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
- 2000-04-07 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 | $9.03 | $9.03 | 157,400 | — | — |
| 2011-12-29 | $8.05 | $8.05 | 51,471 | — | — |
| 2011-12-28 | $7.98 | $7.98 | 62,900 | — | — |
| 2011-12-27 | $8.54 | $8.54 | 91,657 | — | — |
| 2011-12-23 | $8.12 | $8.12 | 48,929 | — | — |
| 2011-12-22 | $7.98 | $7.98 | 53,057 | — | — |
| 2011-12-21 | $7.91 | $7.91 | 59,571 | — | — |
| 2011-12-20 | $7.98 | $7.98 | 101,657 | — | — |
| 2011-12-19 | $7.07 | $7.07 | 140,643 | — | — |
| 2011-12-16 | $6.72 | $6.72 | 552,429 | — | — |
| 2011-12-15 | $7.84 | $7.84 | 52,614 | — | — |
| 2011-12-14 | $7.42 | $7.42 | 89,300 | — | — |
| 2011-12-13 | $7.98 | $7.98 | 61,600 | — | — |
| 2011-12-12 | $8.26 | $8.26 | 78,371 | — | — |
| 2011-12-09 | $8.89 | $8.89 | 131,343 | — | — |
| 2011-12-08 | $7.84 | $7.84 | 75,986 | — | — |
| 2011-12-07 | $8.33 | $8.33 | 56,414 | — | — |
| 2011-12-06 | $8.47 | $8.47 | 71,929 | — | — |
| 2011-12-05 | $8.40 | $8.40 | 89,714 | — | — |
| 2011-12-02 | $8.40 | $8.40 | 91,486 | — | — |
| 2011-12-01 | $7.98 | $7.98 | 77,471 | — | — |
| 2011-11-30 | $8.19 | $8.19 | 205,057 | — | — |
| 2011-11-29 | $7.49 | $7.49 | 47,443 | — | — |
| 2011-11-28 | $7.56 | $7.56 | 104,314 | — | — |
| 2011-11-25 | $7.21 | $7.21 | 62,143 | — | — |
| 2011-11-23 | $7.35 | $7.35 | 131,829 | — | — |
| 2011-11-22 | $7.14 | $7.14 | 116,429 | — | — |
| 2011-11-21 | $7.14 | $7.14 | 96,129 | — | — |
| 2011-11-18 | $7.00 | $7.00 | 82,400 | — | — |
| 2011-11-17 | $7.07 | $7.07 | 54,429 | — | — |
| 2011-11-16 | $7.21 | $7.21 | 57,371 | — | — |
| 2011-11-15 | $7.42 | $7.42 | 40,400 | — | — |
| 2011-11-14 | $7.07 | $7.07 | 94,529 | — | — |
| 2011-11-11 | $8.12 | $8.12 | 67,700 | — | — |
| 2011-11-10 | $7.84 | $7.84 | 31,771 | — | — |
| 2011-11-09 | $7.77 | $7.77 | 91,014 | — | — |
| 2011-11-08 | $7.91 | $7.91 | 89,529 | — | — |
| 2011-11-07 | $7.56 | $7.56 | 38,243 | — | — |
| 2011-11-04 | $7.84 | $7.84 | 26,843 | — | — |
| 2011-11-03 | $7.77 | $7.77 | 102,286 | — | — |
| 2011-11-02 | $7.63 | $7.63 | 70,500 | — | — |
| 2011-11-01 | $7.56 | $7.56 | 98,157 | — | — |
| 2011-10-31 | $8.47 | $8.47 | 61,071 | — | — |
| 2011-10-28 | $8.82 | $8.82 | 62,343 | — | — |
| 2011-10-27 | $9.03 | $9.03 | 175,414 | — | — |
| 2011-10-26 | $8.33 | $8.33 | 80,729 | — | — |
| 2011-10-25 | $7.98 | $7.98 | 119,900 | — | — |
| 2011-10-24 | $8.47 | $8.47 | 75,986 | — | — |
| 2011-10-21 | $8.19 | $8.19 | 97,114 | — | — |
| 2011-10-20 | $8.05 | $8.05 | 34,400 | — | — |
| 2011-10-19 | $8.05 | $8.05 | 58,214 | — | — |
| 2011-10-18 | $8.26 | $8.26 | 88,986 | — | — |
| 2011-10-17 | $7.42 | $7.42 | 71,914 | — | — |
| 2011-10-14 | $8.05 | $8.05 | 76,443 | — | — |
| 2011-10-13 | $8.05 | $8.05 | 33,957 | — | — |
| 2011-10-12 | $7.91 | $7.91 | 71,557 | — | — |
| 2011-10-11 | $7.28 | $7.28 | 53,371 | — | — |
| 2011-10-10 | $7.42 | $7.42 | 63,329 | — | — |
| 2011-10-07 | $6.79 | $6.79 | 69,571 | — | — |
| 2011-10-06 | $7.28 | $7.28 | 110,700 | — | — |
| 2011-10-05 | $6.79 | $6.79 | 73,200 | — | — |
| 2011-10-04 | $7.28 | $7.28 | 145,571 | — | — |
| 2011-10-03 | $5.95 | $5.95 | 148,986 | — | — |
| 2011-09-30 | $6.44 | $6.44 | 93,086 | — | — |
| 2011-09-29 | $6.58 | $6.58 | 71,100 | — | — |
| 2011-09-28 | $6.44 | $6.44 | 113,986 | — | — |
| 2011-09-27 | $7.14 | $7.14 | 257,243 | — | — |
| 2011-09-26 | $6.86 | $6.86 | 76,171 | — | — |
| 2011-09-23 | $7.14 | $7.14 | 115,571 | — | — |
| 2011-09-22 | $6.86 | $6.86 | 273,257 | — | — |
| 2011-09-21 | $7.70 | $7.70 | 136,057 | — | — |
| 2011-09-20 | $7.98 | $7.98 | 95,314 | — | — |
| 2011-09-19 | $8.33 | $8.33 | 100,557 | — | — |
| 2011-09-16 | $8.33 | $8.33 | 279,471 | — | — |
| 2011-09-15 | $8.96 | $8.96 | 70,314 | — | — |
| 2011-09-14 | $8.96 | $8.96 | 124,457 | — | — |
| 2011-09-13 | $8.96 | $8.96 | 183,029 | — | — |
| 2011-09-12 | $8.96 | $8.96 | 138,000 | — | — |
| 2011-09-09 | $8.26 | $8.26 | 121,943 | — | — |
| 2011-09-08 | $8.68 | $8.68 | 88,643 | — | — |
| 2011-09-07 | $8.75 | $8.75 | 93,771 | — | — |
| 2011-09-06 | $8.40 | $8.40 | 110,371 | — | — |
| 2011-09-02 | $8.61 | $8.61 | 129,257 | — | — |
| 2011-09-01 | $8.96 | $8.96 | 81,771 | — | — |
| 2011-08-31 | $9.52 | $9.52 | 97,157 | — | — |
| 2011-08-30 | $9.80 | $9.80 | 96,743 | — | — |
| 2011-08-29 | $10.08 | $10.08 | 149,600 | — | — |
| 2011-08-26 | $9.17 | $9.17 | 149,529 | — | — |
| 2011-08-25 | $8.75 | $8.75 | 113,114 | — | — |
| 2011-08-24 | $9.24 | $9.24 | 138,229 | — | — |
| 2011-08-23 | $8.75 | $8.75 | 99,714 | — | — |
| 2011-08-22 | $8.26 | $8.26 | 56,043 | — | — |
| 2011-08-19 | $8.40 | $8.40 | 125,243 | — | — |
| 2011-08-18 | $8.33 | $8.33 | 190,100 | — | — |
| 2011-08-17 | $8.75 | $8.75 | 153,986 | — | — |
| 2011-08-16 | $8.75 | $8.75 | 198,814 | — | — |
| 2011-08-15 | $9.38 | $9.38 | 118,186 | — | — |
| 2011-08-12 | $9.52 | $9.52 | 114,243 | — | — |
| 2011-08-11 | $9.31 | $9.31 | 168,929 | — | — |
| 2011-08-10 | $9.10 | $9.10 | 153,800 | — | — |
| 2011-08-09 | $9.80 | $9.80 | 318,643 | — | — |
| 2011-08-08 | $9.80 | $9.80 | 253,829 | — | — |
| 2011-08-05 | $11.06 | $11.06 | 191,214 | — | — |
| 2011-08-04 | $11.41 | $11.41 | 246,457 | — | — |
| 2011-08-03 | $12.25 | $12.25 | 117,086 | — | — |
| 2011-08-02 | $11.90 | $11.90 | 136,400 | — | — |
| 2011-08-01 | $12.39 | $12.39 | 121,943 | — | — |
| 2011-07-29 | $11.76 | $11.76 | 225,500 | — | — |
| 2011-07-28 | $11.83 | $11.83 | 220,886 | — | — |
| 2011-07-27 | $11.76 | $11.76 | 163,643 | — | — |
| 2011-07-26 | $12.74 | $12.74 | 182,614 | — | — |
| 2011-07-25 | $12.25 | $12.25 | 163,086 | — | — |
| 2011-07-22 | $12.46 | $12.46 | 135,757 | — | — |
| 2011-07-21 | $11.97 | $11.97 | 58,800 | — | — |
| 2011-07-20 | $11.97 | $11.97 | 64,857 | — | — |
| 2011-07-19 | $12.53 | $12.53 | 140,243 | — | — |
| 2011-07-18 | $12.11 | $12.11 | 61,257 | — | — |
| 2011-07-15 | $12.25 | $12.25 | 182,971 | — | — |
| 2011-07-14 | $11.48 | $11.48 | 132,514 | — | — |
| 2011-07-13 | $12.25 | $12.25 | 81,386 | — | — |
| 2011-07-12 | $11.76 | $11.76 | 101,700 | — | — |
| 2011-07-11 | $11.48 | $11.48 | 74,871 | — | — |
| 2011-07-08 | $11.69 | $11.69 | 65,443 | — | — |
| 2011-07-07 | $12.25 | $12.25 | 134,157 | — | — |
| 2011-07-06 | $12.39 | $12.39 | 80,271 | — | — |
| 2011-07-05 | $11.69 | $11.69 | 42,943 | — | — |
| 2011-07-01 | $12.04 | $12.04 | 81,700 | — | — |
| 2011-06-30 | $12.32 | $12.32 | 251,071 | — | — |
| 2011-06-29 | $11.55 | $11.55 | 104,943 | — | — |
| 2011-06-28 | $12.46 | $12.46 | 187,471 | — | — |
| 2011-06-27 | $11.83 | $11.83 | 272,714 | — | — |
| 2011-06-24 | $12.53 | $12.53 | 987,571 | — | — |
| 2011-06-23 | $11.20 | $11.20 | 231,500 | — | — |
| 2011-06-22 | $10.15 | $10.15 | 153,871 | — | — |
| 2011-06-21 | $10.92 | $10.92 | 94,300 | — | — |
| 2011-06-20 | $10.22 | $10.22 | 117,257 | — | — |
| 2011-06-17 | $10.15 | $10.15 | 523,129 | — | — |
| 2011-06-16 | $10.57 | $10.57 | 74,571 | — | — |
| 2011-06-15 | $10.64 | $10.64 | 68,414 | — | — |
| 2011-06-14 | $11.06 | $11.06 | 116,114 | — | — |
| 2011-06-13 | $10.50 | $10.50 | 146,771 | — | — |
| 2011-06-10 | $10.29 | $10.29 | 66,386 | — | — |
| 2011-06-09 | $10.64 | $10.64 | 58,043 | — | — |
| 2011-06-08 | $10.85 | $10.85 | 76,700 | — | — |
| 2011-06-07 | $11.27 | $11.27 | 95,829 | — | — |
| 2011-06-06 | $10.71 | $10.71 | 133,657 | — | — |
| 2011-06-03 | $11.62 | $11.62 | 91,200 | — | — |
| 2011-06-02 | $11.76 | $11.76 | 97,043 | — | — |
| 2011-06-01 | $11.41 | $11.41 | 246,300 | — | — |
| 2011-05-31 | $11.41 | $11.41 | 431,457 | — | — |
| 2011-05-27 | $10.08 | $10.08 | 345,000 | — | — |
| 2011-05-26 | $9.94 | $9.94 | 293,029 | — | — |
| 2011-05-25 | $10.22 | $10.22 | 94,429 | — | — |
| 2011-05-24 | $9.94 | $9.94 | 271,300 | — | — |
| 2011-05-23 | $10.22 | $10.22 | 131,157 | — | — |
| 2011-05-20 | $10.57 | $10.57 | 144,457 | — | — |
| 2011-05-19 | $10.57 | $10.57 | 81,957 | — | — |
| 2011-05-18 | $10.64 | $10.64 | 157,057 | — | — |
| 2011-05-17 | $10.71 | $10.71 | 234,943 | — | — |
| 2011-05-16 | $11.13 | $11.13 | 84,986 | — | — |
| 2011-05-13 | $11.69 | $11.69 | 62,371 | — | — |
| 2011-05-12 | $11.62 | $11.62 | 117,000 | — | — |
| 2011-05-11 | $11.41 | $11.41 | 103,014 | — | — |
| 2011-05-10 | $11.90 | $11.90 | 64,086 | — | — |
| 2011-05-09 | $11.62 | $11.62 | 44,057 | — | — |
| 2011-05-06 | $11.48 | $11.48 | 86,857 | — | — |
| 2011-05-05 | $11.34 | $11.34 | 79,643 | — | — |
| 2011-05-04 | $11.27 | $11.27 | 98,514 | — | — |
| 2011-05-03 | $11.41 | $11.41 | 116,571 | — | — |
| 2011-05-02 | $11.76 | $11.76 | 102,171 | — | — |
| 2011-04-29 | $11.76 | $11.76 | 161,086 | — | — |
| 2011-04-28 | $11.83 | $11.83 | 229,429 | — | — |
| 2011-04-27 | $11.83 | $11.83 | 107,714 | — | — |
| 2011-04-26 | $11.83 | $11.83 | 143,486 | — | — |
| 2011-04-25 | $11.76 | $11.76 | 113,300 | — | — |
| 2011-04-21 | $11.69 | $11.69 | 47,329 | — | — |
| 2011-04-20 | $11.83 | $11.83 | 47,300 | — | — |
| 2011-04-19 | $11.83 | $11.83 | 51,200 | — | — |
| 2011-04-18 | $11.83 | $11.83 | 52,643 | — | — |
| 2011-04-15 | $11.76 | $11.76 | 129,114 | — | — |
| 2011-04-14 | $11.76 | $11.76 | 57,471 | — | — |
| 2011-04-13 | $11.90 | $11.90 | 89,900 | — | — |
| 2011-04-12 | $11.90 | $11.90 | 73,857 | — | — |
| 2011-04-11 | $12.25 | $12.25 | 67,829 | — | — |
| 2011-04-08 | $12.53 | $12.53 | 100,329 | — | — |
| 2011-04-07 | $12.88 | $12.88 | 130,843 | — | — |
| 2011-04-06 | $12.88 | $12.88 | 200,657 | — | — |
| 2011-04-05 | $12.46 | $12.46 | 113,714 | — | — |
| 2011-04-04 | $12.18 | $12.18 | 113,143 | — | — |
| 2011-04-01 | $12.11 | $12.11 | 163,443 | — | — |
| 2011-03-31 | $11.76 | $11.76 | 223,529 | — | — |
| 2011-03-30 | $12.25 | $12.25 | 162,857 | — | — |
| 2011-03-29 | $12.11 | $12.11 | 96,714 | — | — |
| 2011-03-28 | $12.25 | $12.25 | 105,557 | — | — |
| 2011-03-25 | $12.11 | $12.11 | 181,257 | — | — |
| 2011-03-24 | $12.04 | $12.04 | 68,529 | — | — |
| 2011-03-23 | $11.90 | $11.90 | 123,714 | — | — |
| 2011-03-22 | $12.04 | $12.04 | 154,529 | — | — |
| 2011-03-21 | $12.32 | $12.32 | 151,386 | — | — |
| 2011-03-18 | $12.46 | $12.46 | 722,114 | — | — |
| 2011-03-17 | $12.95 | $12.95 | 91,529 | — | — |
| 2011-03-16 | $12.60 | $12.60 | 123,557 | — | — |
| 2011-03-15 | $12.18 | $12.18 | 129,686 | — | — |
| 2011-03-14 | $12.46 | $12.46 | 68,843 | — | — |
| 2011-03-11 | $12.60 | $12.60 | 106,586 | — | — |
| 2011-03-10 | $12.60 | $12.60 | 142,343 | — | — |
| 2011-03-09 | $12.95 | $12.95 | 100,771 | — | — |
| 2011-03-08 | $13.93 | $13.93 | 214,243 | — | — |
| 2011-03-07 | $13.09 | $13.09 | 71,429 | — | — |
| 2011-03-04 | $13.30 | $13.30 | 65,929 | — | — |
| 2011-03-03 | $13.58 | $13.58 | 91,557 | — | — |
| 2011-03-02 | $13.30 | $13.30 | 79,157 | — | — |
| 2011-03-01 | $13.09 | $13.09 | 112,000 | — | — |
| 2011-02-28 | $13.58 | $13.58 | 240,857 | — | — |
| 2011-02-25 | $13.02 | $13.02 | 68,571 | — | — |
| 2011-02-24 | $12.74 | $12.74 | 77,086 | — | — |
| 2011-02-23 | $12.60 | $12.60 | 67,186 | — | — |
| 2011-02-22 | $12.67 | $12.67 | 116,957 | — | — |
| 2011-02-18 | $13.16 | $13.16 | 75,743 | — | — |
| 2011-02-17 | $13.44 | $13.44 | 60,986 | — | — |
| 2011-02-16 | $13.37 | $13.37 | 116,786 | — | — |
| 2011-02-15 | $13.09 | $13.09 | 102,014 | — | — |
| 2011-02-14 | $13.65 | $13.65 | 249,729 | — | — |
| 2011-02-11 | $12.81 | $12.81 | 72,900 | — | — |
| 2011-02-10 | $12.32 | $12.32 | 58,043 | — | — |
| 2011-02-09 | $12.74 | $12.74 | 129,729 | — | — |
| 2011-02-08 | $13.16 | $13.16 | 143,871 | — | — |
| 2011-02-07 | $12.46 | $12.46 | 122,143 | — | — |
| 2011-02-04 | $12.39 | $12.39 | 103,486 | — | — |
| 2011-02-03 | $12.25 | $12.25 | 86,514 | — | — |
| 2011-02-02 | $12.60 | $12.60 | 132,029 | — | — |
| 2011-02-01 | $12.53 | $12.53 | 216,743 | — | — |
| 2011-01-31 | $11.83 | $11.83 | 182,357 | — | — |
| 2011-01-28 | $12.04 | $12.04 | 169,529 | — | — |
| 2011-01-27 | $12.74 | $12.74 | 98,157 | — | — |
| 2011-01-26 | $13.23 | $13.23 | 118,100 | — | — |
| 2011-01-25 | $12.11 | $12.11 | 169,157 | — | — |
| 2011-01-24 | $12.74 | $12.74 | 227,957 | — | — |
| 2011-01-21 | $13.30 | $13.30 | 144,700 | — | — |
| 2011-01-20 | $13.02 | $13.02 | 143,171 | — | — |
| 2011-01-19 | $13.65 | $13.65 | 217,014 | — | — |
| 2011-01-18 | $14.07 | $14.07 | 229,914 | — | — |
| 2011-01-14 | $14.84 | $14.84 | 226,771 | — | — |
| 2011-01-13 | $14.63 | $14.63 | 166,271 | — | — |
| 2011-01-12 | $14.63 | $14.63 | 177,686 | — | — |
| 2011-01-11 | $13.93 | $13.93 | 388,471 | — | — |
| 2011-01-10 | $14.56 | $14.56 | 1,035,171 | — | — |
| 2011-01-07 | $14.00 | $14.00 | 724,814 | — | — |
| 2011-01-06 | $15.40 | $15.40 | 2,947,943 | — | — |
| 2011-01-05 | $10.57 | $10.57 | 51,543 | — | — |
| 2011-01-04 | $10.29 | $10.29 | 63,029 | — | — |
| 2011-01-03 | $10.50 | $10.50 | 116,757 | — | — |