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
- 1989-01-03 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 | $7.25 | $7.25 | 347,100 | — | — |
| 2011-12-29 | $7.24 | $7.24 | 246,900 | — | — |
| 2011-12-28 | $7.20 | $7.20 | 189,100 | — | — |
| 2011-12-27 | $7.44 | $7.44 | 266,000 | — | — |
| 2011-12-23 | $7.99 | $7.99 | 216,800 | — | — |
| 2011-12-22 | $7.81 | $7.81 | 221,800 | — | — |
| 2011-12-21 | $7.69 | $7.69 | 246,000 | — | — |
| 2011-12-20 | $7.40 | $7.40 | 392,600 | — | — |
| 2011-12-19 | $7.11 | $7.11 | 230,400 | — | — |
| 2011-12-16 | $7.14 | $7.14 | 299,500 | — | — |
| 2011-12-15 | $7.29 | $7.29 | 302,000 | — | — |
| 2011-12-14 | $7.63 | $7.63 | 572,600 | — | — |
| 2011-12-13 | $7.97 | $7.97 | 288,600 | — | — |
| 2011-12-12 | $8.06 | $8.06 | 354,300 | — | — |
| 2011-12-09 | $8.56 | $8.56 | 416,600 | — | — |
| 2011-12-08 | $8.30 | $8.30 | 617,300 | — | — |
| 2011-12-07 | $8.30 | $8.30 | 1,275,500 | — | — |
| 2011-12-06 | $7.44 | $7.44 | 277,100 | — | — |
| 2011-12-05 | $7.20 | $7.20 | 284,100 | — | — |
| 2011-12-02 | $7.31 | $7.31 | 409,600 | — | — |
| 2011-12-01 | $7.69 | $7.69 | 544,500 | — | — |
| 2011-11-30 | $7.33 | $7.33 | 1,272,600 | — | — |
| 2011-11-29 | $6.60 | $6.60 | 960,700 | — | — |
| 2011-11-28 | $7.11 | $7.11 | 415,900 | — | — |
| 2011-11-25 | $7.30 | $7.30 | 82,200 | — | — |
| 2011-11-23 | $7.47 | $7.47 | 594,100 | — | — |
| 2011-11-22 | $7.98 | $7.98 | 403,400 | — | — |
| 2011-11-21 | $7.67 | $7.67 | 323,000 | — | — |
| 2011-11-18 | $7.93 | $7.93 | 564,000 | — | — |
| 2011-11-17 | $7.81 | $7.81 | 776,800 | — | — |
| 2011-11-16 | $8.36 | $8.36 | 652,000 | — | — |
| 2011-11-15 | $9.15 | $9.15 | 2,062,100 | — | — |
| 2011-11-14 | $9.36 | $9.36 | 693,400 | — | — |
| 2011-11-11 | $9.55 | $9.55 | 1,309,800 | — | — |
| 2011-11-10 | $8.17 | $8.17 | 682,100 | — | — |
| 2011-11-09 | $8.72 | $8.72 | 616,100 | — | — |
| 2011-11-08 | $9.32 | $9.32 | 221,300 | — | — |
| 2011-11-07 | $9.28 | $9.28 | 605,600 | — | — |
| 2011-11-04 | $9.95 | $9.95 | 144,600 | — | — |
| 2011-11-03 | $10.09 | $10.09 | 299,100 | — | — |
| 2011-11-02 | $10.25 | $10.25 | 187,000 | — | — |
| 2011-11-01 | $9.95 | $9.95 | 237,400 | — | — |
| 2011-10-31 | $10.11 | $10.11 | 411,000 | — | — |
| 2011-10-28 | $10.34 | $10.34 | 474,200 | — | — |
| 2011-10-27 | $10.00 | $10.00 | 1,204,600 | — | — |
| 2011-10-26 | $11.11 | $11.11 | 269,100 | — | — |
| 2011-10-25 | $11.17 | $11.17 | 312,100 | — | — |
| 2011-10-24 | $11.23 | $11.23 | 1,215,500 | — | — |
| 2011-10-21 | $11.90 | $11.90 | 387,100 | — | — |
| 2011-10-20 | $11.07 | $11.07 | 394,300 | — | — |
| 2011-10-19 | $10.78 | $10.78 | 357,300 | — | — |
| 2011-10-18 | $12.05 | $12.05 | 363,200 | — | — |
| 2011-10-17 | $11.98 | $11.98 | 534,000 | — | — |
| 2011-10-14 | $11.55 | $11.55 | 571,800 | — | — |
| 2011-10-13 | $10.68 | $10.68 | 453,700 | — | — |
| 2011-10-12 | $10.15 | $10.15 | 214,000 | — | — |
| 2011-10-11 | $9.97 | $9.97 | 196,900 | — | — |
| 2011-10-10 | $10.05 | $10.05 | 345,100 | — | — |
| 2011-10-07 | $9.31 | $9.31 | 169,700 | — | — |
| 2011-10-06 | $9.49 | $9.49 | 262,900 | — | — |
| 2011-10-05 | $9.70 | $9.70 | 332,500 | — | — |
| 2011-10-04 | $9.06 | $9.06 | 398,400 | — | — |
| 2011-10-03 | $8.67 | $8.67 | 461,500 | — | — |
| 2011-09-30 | $9.25 | $9.25 | 178,300 | — | — |
| 2011-09-29 | $9.57 | $9.57 | 355,000 | — | — |
| 2011-09-28 | $9.98 | $9.98 | 427,000 | — | — |
| 2011-09-27 | $9.98 | $9.98 | 409,600 | — | — |
| 2011-09-26 | $9.89 | $9.89 | 410,200 | — | — |
| 2011-09-23 | $10.11 | $10.11 | 355,800 | — | — |
| 2011-09-22 | $9.95 | $9.95 | 944,600 | — | — |
| 2011-09-21 | $10.15 | $10.15 | 345,100 | — | — |
| 2011-09-20 | $10.58 | $10.58 | 397,300 | — | — |
| 2011-09-19 | $10.94 | $10.94 | 444,300 | — | — |
| 2011-09-16 | $11.40 | $11.40 | 432,300 | — | — |
| 2011-09-15 | $11.69 | $11.69 | 303,700 | — | — |
| 2011-09-14 | $11.68 | $11.68 | 614,600 | — | — |
| 2011-09-13 | $12.00 | $12.00 | 348,400 | — | — |
| 2011-09-12 | $11.85 | $11.85 | 759,900 | — | — |
| 2011-09-09 | $12.56 | $12.56 | 489,300 | — | — |
| 2011-09-08 | $12.91 | $12.91 | 929,900 | — | — |
| 2011-09-07 | $12.66 | $12.66 | 828,900 | — | — |
| 2011-09-06 | $12.67 | $12.67 | 1,110,600 | — | — |
| 2011-09-02 | $11.93 | $11.93 | 847,200 | — | — |
| 2011-09-01 | $11.59 | $11.59 | 1,127,500 | — | — |
| 2011-08-31 | $10.95 | $10.95 | 1,355,000 | — | — |
| 2011-08-30 | $9.65 | $9.65 | 536,300 | — | — |
| 2011-08-29 | $9.16 | $9.16 | 430,700 | — | — |
| 2011-08-26 | $8.82 | $8.82 | 411,100 | — | — |
| 2011-08-25 | $8.23 | $8.23 | 138,500 | — | — |
| 2011-08-24 | $8.07 | $8.07 | 141,100 | — | — |
| 2011-08-23 | $8.16 | $8.16 | 216,800 | — | — |
| 2011-08-22 | $7.94 | $7.94 | 399,600 | — | — |
| 2011-08-19 | $8.49 | $8.49 | 423,400 | — | — |
| 2011-08-18 | $8.69 | $8.69 | 536,700 | — | — |
| 2011-08-17 | $9.08 | $9.08 | 271,500 | — | — |
| 2011-08-16 | $8.87 | $8.87 | 459,000 | — | — |
| 2011-08-15 | $9.43 | $9.43 | 215,800 | — | — |
| 2011-08-12 | $9.15 | $9.15 | 329,400 | — | — |
| 2011-08-11 | $9.25 | $9.25 | 639,200 | — | — |
| 2011-08-10 | $8.00 | $8.00 | 421,700 | — | — |
| 2011-08-09 | $7.83 | $7.83 | 955,100 | — | — |
| 2011-08-08 | $6.81 | $6.81 | 762,600 | — | — |
| 2011-08-05 | $8.20 | $8.20 | 597,600 | — | — |
| 2011-08-04 | $8.69 | $8.69 | 624,900 | — | — |
| 2011-08-03 | $9.86 | $9.86 | 524,100 | — | — |
| 2011-08-02 | $9.61 | $9.61 | 588,000 | — | — |
| 2011-08-01 | $9.35 | $9.35 | 247,800 | — | — |
| 2011-07-29 | $9.47 | $9.47 | 261,800 | — | — |
| 2011-07-28 | $9.19 | $9.19 | 146,800 | — | — |
| 2011-07-27 | $9.00 | $9.00 | 306,800 | — | — |
| 2011-07-26 | $8.99 | $8.99 | 492,400 | — | — |
| 2011-07-25 | $9.38 | $9.38 | 366,600 | — | — |
| 2011-07-22 | $9.92 | $9.92 | 433,700 | — | — |
| 2011-07-21 | $10.05 | $10.05 | 978,900 | — | — |
| 2011-07-20 | $9.35 | $9.35 | 936,700 | — | — |
| 2011-07-19 | $8.69 | $8.69 | 341,800 | — | — |
| 2011-07-18 | $8.41 | $8.41 | 110,800 | — | — |
| 2011-07-15 | $8.35 | $8.35 | 170,800 | — | — |
| 2011-07-14 | $8.50 | $8.50 | 365,400 | — | — |
| 2011-07-13 | $8.29 | $8.29 | 361,600 | — | — |
| 2011-07-12 | $8.16 | $8.16 | 366,100 | — | — |
| 2011-07-11 | $7.99 | $7.99 | 183,100 | — | — |
| 2011-07-08 | $8.37 | $8.37 | 248,400 | — | — |
| 2011-07-07 | $7.85 | $7.85 | 292,500 | — | — |
| 2011-07-06 | $7.57 | $7.57 | 170,600 | — | — |
| 2011-07-05 | $7.35 | $7.35 | 125,600 | — | — |
| 2011-07-01 | $7.35 | $7.35 | 61,500 | — | — |
| 2011-06-30 | $7.20 | $7.20 | 145,000 | — | — |
| 2011-06-29 | $7.30 | $7.30 | 482,200 | — | — |
| 2011-06-28 | $6.74 | $6.74 | 93,200 | — | — |
| 2011-06-27 | $6.59 | $6.59 | 36,000 | — | — |
| 2011-06-24 | $6.60 | $6.60 | 41,300 | — | — |
| 2011-06-23 | $6.70 | $6.70 | 158,200 | — | — |
| 2011-06-22 | $6.53 | $6.53 | 123,100 | — | — |
| 2011-06-21 | $6.51 | $6.51 | 105,400 | — | — |
| 2011-06-20 | $6.19 | $6.19 | 61,300 | — | — |
| 2011-06-17 | $6.12 | $6.12 | 49,600 | — | — |
| 2011-06-16 | $6.00 | $6.00 | 77,600 | — | — |
| 2011-06-15 | $6.15 | $6.15 | 159,400 | — | — |
| 2011-06-14 | $6.39 | $6.39 | 45,800 | — | — |
| 2011-06-13 | $6.39 | $6.39 | 75,600 | — | — |
| 2011-06-10 | $6.80 | $6.80 | 525,500 | — | — |
| 2011-06-09 | $6.60 | $6.60 | 265,400 | — | — |
| 2011-06-08 | $6.53 | $6.53 | 108,700 | — | — |
| 2011-06-07 | $6.75 | $6.75 | 173,200 | — | — |
| 2011-06-06 | $6.70 | $6.70 | 49,900 | — | — |
| 2011-06-03 | $6.60 | $6.60 | 118,000 | — | — |
| 2011-06-02 | $6.85 | $6.85 | 82,400 | — | — |
| 2011-06-01 | $6.96 | $6.96 | 149,000 | — | — |
| 2011-05-31 | $7.10 | $7.10 | 130,700 | — | — |
| 2011-05-27 | $7.07 | $7.07 | 34,900 | — | — |
| 2011-05-26 | $7.05 | $7.05 | 77,300 | — | — |
| 2011-05-25 | $7.00 | $7.00 | 75,600 | — | — |
| 2011-05-24 | $6.90 | $6.90 | 100,200 | — | — |
| 2011-05-23 | $7.00 | $7.00 | 142,200 | — | — |
| 2011-05-20 | $7.15 | $7.15 | 98,600 | — | — |
| 2011-05-19 | $7.35 | $7.35 | 631,300 | — | — |
| 2011-05-18 | $7.19 | $7.19 | 739,800 | — | — |
| 2011-05-17 | $6.50 | $6.50 | 328,400 | — | — |
| 2011-05-16 | $6.30 | $6.30 | 2,384,000 | — | — |
| 2011-05-13 | $6.45 | $6.45 | 302,800 | — | — |
| 2011-05-12 | $6.51 | $6.51 | 189,300 | — | — |
| 2011-05-11 | $6.25 | $6.25 | 137,500 | — | — |
| 2011-05-10 | $6.20 | $6.20 | 531,300 | — | — |
| 2011-05-09 | $6.46 | $6.46 | 1,191,600 | — | — |
| 2011-05-06 | $5.65 | $5.65 | 52,000 | — | — |
| 2011-05-05 | $5.60 | $5.60 | 83,100 | — | — |
| 2011-05-04 | $5.60 | $5.60 | 76,700 | — | — |
| 2011-05-03 | $5.65 | $5.65 | 57,000 | — | — |
| 2011-05-02 | $5.78 | $5.78 | 91,000 | — | — |
| 2011-04-29 | $5.65 | $5.65 | 110,000 | — | — |
| 2011-04-28 | $5.65 | $5.65 | 29,000 | — | — |
| 2011-04-27 | $5.60 | $5.60 | 44,000 | — | — |
| 2011-04-26 | $5.90 | $5.90 | 64,500 | — | — |
| 2011-04-25 | $5.67 | $5.67 | 79,500 | — | — |
| 2011-04-21 | $5.80 | $5.80 | 49,700 | — | — |
| 2011-04-20 | $5.84 | $5.84 | 56,600 | — | — |
| 2011-04-19 | $5.95 | $5.95 | 153,900 | — | — |
| 2011-04-18 | $5.90 | $5.90 | 96,400 | — | — |
| 2011-04-15 | $5.60 | $5.60 | 145,300 | — | — |
| 2011-04-14 | $5.75 | $5.75 | 178,300 | — | — |
| 2011-04-13 | $5.20 | $5.20 | 29,300 | — | — |
| 2011-04-12 | $5.15 | $5.15 | 49,400 | — | — |
| 2011-04-11 | $5.35 | $5.35 | 76,700 | — | — |
| 2011-04-08 | $5.14 | $5.14 | 161,900 | — | — |
| 2011-04-07 | $4.64 | $4.64 | 23,400 | — | — |
| 2011-04-06 | $4.50 | $4.50 | 135,600 | — | — |
| 2011-04-05 | $4.58 | $4.58 | 125,800 | — | — |
| 2011-04-04 | $4.70 | $4.70 | 62,300 | — | — |
| 2011-04-01 | $4.50 | $4.50 | 50,700 | — | — |
| 2011-03-31 | $4.05 | $4.05 | 144,000 | — | — |
| 2011-03-30 | $4.25 | $4.25 | 90,500 | — | — |
| 2011-03-29 | $4.60 | $4.60 | 242,100 | — | — |
| 2011-03-28 | $4.62 | $4.62 | 108,000 | — | — |
| 2011-03-25 | $4.50 | $4.50 | 132,500 | — | — |
| 2011-03-24 | $4.47 | $4.47 | 271,300 | — | — |
| 2011-03-23 | $3.75 | $3.75 | 524,800 | — | — |
| 2011-03-22 | $3.65 | $3.65 | 817,900 | — | — |
| 2011-03-21 | $4.05 | $4.05 | 310,400 | — | — |
| 2011-03-18 | $4.77 | $4.77 | 87,000 | — | — |
| 2011-03-17 | $5.05 | $5.05 | 220,600 | — | — |
| 2011-03-16 | $4.50 | $4.50 | 266,300 | — | — |
| 2011-03-15 | $5.12 | $5.12 | 285,500 | — | — |
| 2011-03-14 | $5.35 | $5.35 | 108,700 | — | — |
| 2011-03-11 | $5.36 | $5.36 | 99,900 | — | — |
| 2011-03-10 | $5.25 | $5.25 | 75,900 | — | — |
| 2011-03-09 | $5.27 | $5.27 | 42,100 | — | — |
| 2011-03-08 | $5.43 | $5.43 | 72,000 | — | — |
| 2011-03-07 | $5.60 | $5.60 | 97,100 | — | — |
| 2011-03-04 | $5.82 | $5.82 | 48,100 | — | — |
| 2011-03-03 | $5.75 | $5.75 | 66,000 | — | — |
| 2011-03-02 | $5.68 | $5.68 | 71,700 | — | — |
| 2011-03-01 | $5.84 | $5.84 | 217,000 | — | — |
| 2011-02-28 | $5.50 | $5.50 | 177,500 | — | — |
| 2011-02-25 | $5.45 | $5.45 | 196,000 | — | — |
| 2011-02-24 | $5.41 | $5.41 | 55,500 | — | — |
| 2011-02-23 | $5.52 | $5.52 | 54,300 | — | — |
| 2011-02-22 | $5.67 | $5.67 | 100,900 | — | — |
| 2011-02-18 | $6.12 | $6.12 | 80,000 | — | — |
| 2011-02-17 | $6.12 | $6.12 | 162,400 | — | — |
| 2011-02-16 | $5.70 | $5.70 | 110,600 | — | — |
| 2011-02-15 | $5.52 | $5.52 | 168,400 | — | — |
| 2011-02-14 | $5.95 | $5.95 | 426,900 | — | — |
| 2011-02-11 | $6.50 | $6.50 | 262,600 | — | — |
| 2011-02-10 | $5.90 | $5.90 | 42,300 | — | — |
| 2011-02-09 | $5.85 | $5.85 | 45,800 | — | — |
| 2011-02-08 | $5.83 | $5.83 | 92,500 | — | — |
| 2011-02-07 | $5.72 | $5.72 | 53,800 | — | — |
| 2011-02-04 | $5.40 | $5.40 | 114,000 | — | — |
| 2011-02-03 | $5.10 | $5.10 | 79,100 | — | — |
| 2011-02-02 | $5.07 | $5.07 | 146,400 | — | — |
| 2011-02-01 | $5.37 | $5.37 | 146,400 | — | — |
| 2011-01-31 | $5.55 | $5.55 | 65,300 | — | — |
| 2011-01-28 | $5.50 | $5.50 | 99,200 | — | — |
| 2011-01-27 | $5.75 | $5.75 | 68,000 | — | — |
| 2011-01-26 | $5.75 | $5.75 | 93,700 | — | — |
| 2011-01-25 | $5.84 | $5.84 | 73,900 | — | — |
| 2011-01-24 | $5.75 | $5.75 | 18,900 | — | — |
| 2011-01-21 | $5.65 | $5.65 | 46,900 | — | — |
| 2011-01-20 | $5.41 | $5.41 | 141,100 | — | — |
| 2011-01-19 | $5.25 | $5.25 | 108,100 | — | — |
| 2011-01-18 | $6.05 | $6.05 | 107,700 | — | — |
| 2011-01-14 | $5.90 | $5.90 | 86,600 | — | — |
| 2011-01-13 | $5.77 | $5.77 | 123,000 | — | — |
| 2011-01-12 | $5.71 | $5.71 | 188,500 | — | — |
| 2011-01-11 | $6.00 | $6.00 | 207,600 | — | — |
| 2011-01-10 | $6.56 | $6.56 | 241,800 | — | — |
| 2011-01-07 | $6.45 | $6.45 | 103,000 | — | — |
| 2011-01-06 | $6.25 | $6.25 | 159,300 | — | — |
| 2011-01-05 | $5.99 | $5.99 | 102,300 | — | — |
| 2011-01-04 | $5.95 | $5.95 | 125,100 | — | — |
| 2011-01-03 | $6.00 | $6.00 | 415,800 | — | — |