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
- 1994-03-23 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 | $7.50 | $7.50 | 33,700 | — | — |
| 2011-12-29 | $7.49 | $7.49 | 28,900 | — | — |
| 2011-12-28 | $7.34 | $7.34 | 36,200 | — | — |
| 2011-12-27 | $7.43 | $7.43 | 56,500 | — | — |
| 2011-12-23 | $7.39 | $7.39 | 44,800 | — | — |
| 2011-12-22 | $7.34 | $7.34 | 29,700 | — | — |
| 2011-12-21 | $7.35 | $7.35 | 130,600 | — | — |
| 2011-12-20 | $7.30 | $7.30 | 176,500 | — | — |
| 2011-12-19 | $7.03 | $7.03 | 73,400 | — | — |
| 2011-12-16 | $6.75 | $6.75 | 312,000 | — | — |
| 2011-12-15 | $6.75 | $6.75 | 190,400 | — | — |
| 2011-12-14 | $6.85 | $6.85 | 63,900 | — | — |
| 2011-12-13 | $6.85 | $6.85 | 82,100 | — | — |
| 2011-12-12 | $7.04 | $7.04 | 88,000 | — | — |
| 2011-12-09 | $7.05 | $7.05 | 67,200 | — | — |
| 2011-12-08 | $6.98 | $6.98 | 83,500 | — | — |
| 2011-12-07 | $7.17 | $7.17 | 115,000 | — | — |
| 2011-12-06 | $7.22 | $7.22 | 73,000 | — | — |
| 2011-12-05 | $7.25 | $7.25 | 57,400 | — | — |
| 2011-12-02 | $7.30 | $7.30 | 70,600 | — | — |
| 2011-12-01 | $7.33 | $7.33 | 46,200 | — | — |
| 2011-11-30 | $7.43 | $7.43 | 69,500 | — | — |
| 2011-11-29 | $7.27 | $7.27 | 23,000 | — | — |
| 2011-11-28 | $7.36 | $7.36 | 41,600 | — | — |
| 2011-11-25 | $7.23 | $7.23 | 18,800 | — | — |
| 2011-11-23 | $7.24 | $7.24 | 229,600 | — | — |
| 2011-11-22 | $7.71 | $7.71 | 201,700 | — | — |
| 2011-11-21 | $8.00 | $8.00 | 37,400 | — | — |
| 2011-11-18 | $7.99 | $7.99 | 48,200 | — | — |
| 2011-11-17 | $8.03 | $8.03 | 78,100 | — | — |
| 2011-11-16 | $8.49 | $8.49 | 75,600 | — | — |
| 2011-11-15 | $8.78 | $8.78 | 77,400 | — | — |
| 2011-11-14 | $8.58 | $8.58 | 55,900 | — | — |
| 2011-11-11 | $8.78 | $8.78 | 188,600 | — | — |
| 2011-11-10 | $8.77 | $8.77 | 66,900 | — | — |
| 2011-11-09 | $9.05 | $9.05 | 44,800 | — | — |
| 2011-11-08 | $9.64 | $9.64 | 28,600 | — | — |
| 2011-11-07 | $9.20 | $9.20 | 43,700 | — | — |
| 2011-11-04 | $9.26 | $9.26 | 21,200 | — | — |
| 2011-11-03 | $9.49 | $9.49 | 37,900 | — | — |
| 2011-11-02 | $9.32 | $9.32 | 110,900 | — | — |
| 2011-11-01 | $9.45 | $9.45 | 48,700 | — | — |
| 2011-10-31 | $9.92 | $9.92 | 30,600 | — | — |
| 2011-10-28 | $10.14 | $10.14 | 32,400 | — | — |
| 2011-10-27 | $10.22 | $10.22 | 93,000 | — | — |
| 2011-10-26 | $9.62 | $9.62 | 51,700 | — | — |
| 2011-10-25 | $9.37 | $9.37 | 58,600 | — | — |
| 2011-10-24 | $9.53 | $9.53 | 143,500 | — | — |
| 2011-10-21 | $9.44 | $9.44 | 98,000 | — | — |
| 2011-10-20 | $9.41 | $9.41 | 28,500 | — | — |
| 2011-10-19 | $9.34 | $9.34 | 53,200 | — | — |
| 2011-10-18 | $9.52 | $9.52 | 103,900 | — | — |
| 2011-10-17 | $9.39 | $9.39 | 66,400 | — | — |
| 2011-10-14 | $9.56 | $9.56 | 75,900 | — | — |
| 2011-10-13 | $9.04 | $9.04 | 41,300 | — | — |
| 2011-10-12 | $9.13 | $9.13 | 72,500 | — | — |
| 2011-10-11 | $9.03 | $9.03 | 41,600 | — | — |
| 2011-10-10 | $8.50 | $8.50 | 41,200 | — | — |
| 2011-10-07 | $8.27 | $8.27 | 45,800 | — | — |
| 2011-10-06 | $8.52 | $8.52 | 56,200 | — | — |
| 2011-10-05 | $8.36 | $8.36 | 37,100 | — | — |
| 2011-10-04 | $8.06 | $8.06 | 105,300 | — | — |
| 2011-10-03 | $7.63 | $7.63 | 132,700 | — | — |
| 2011-09-30 | $8.23 | $8.23 | 142,600 | — | — |
| 2011-09-29 | $8.54 | $8.54 | 125,800 | — | — |
| 2011-09-28 | $8.40 | $8.40 | 90,600 | — | — |
| 2011-09-27 | $8.72 | $8.72 | 75,000 | — | — |
| 2011-09-26 | $8.63 | $8.63 | 46,600 | — | — |
| 2011-09-23 | $8.44 | $8.44 | 62,700 | — | — |
| 2011-09-22 | $8.52 | $8.52 | 83,500 | — | — |
| 2011-09-21 | $8.96 | $8.96 | 102,000 | — | — |
| 2011-09-20 | $9.27 | $9.27 | 37,300 | — | — |
| 2011-09-19 | $9.55 | $9.55 | 33,000 | — | — |
| 2011-09-16 | $9.71 | $9.71 | 79,300 | — | — |
| 2011-09-15 | $9.97 | $9.97 | 37,900 | — | — |
| 2011-09-14 | $9.96 | $9.96 | 56,400 | — | — |
| 2011-09-13 | $9.99 | $9.99 | 35,900 | — | — |
| 2011-09-12 | $9.71 | $9.71 | 208,900 | — | — |
| 2011-09-09 | $9.94 | $9.94 | 137,700 | — | — |
| 2011-09-08 | $9.85 | $9.85 | 63,400 | — | — |
| 2011-09-07 | $9.95 | $9.95 | 131,400 | — | — |
| 2011-09-06 | $10.03 | $10.03 | 87,800 | — | — |
| 2011-09-02 | $9.75 | $9.75 | 62,100 | — | — |
| 2011-09-01 | $9.95 | $9.95 | 88,800 | — | — |
| 2011-08-31 | $10.16 | $10.16 | 104,800 | — | — |
| 2011-08-30 | $10.18 | $10.18 | 58,500 | — | — |
| 2011-08-29 | $10.20 | $10.20 | 59,500 | — | — |
| 2011-08-26 | $9.81 | $9.81 | 42,700 | — | — |
| 2011-08-25 | $9.54 | $9.54 | 71,900 | — | — |
| 2011-08-24 | $9.62 | $9.62 | 66,400 | — | — |
| 2011-08-23 | $9.32 | $9.32 | 162,400 | — | — |
| 2011-08-22 | $9.17 | $9.17 | 174,500 | — | — |
| 2011-08-19 | $9.81 | $9.81 | 121,400 | — | — |
| 2011-08-18 | $9.99 | $9.99 | 125,300 | — | — |
| 2011-08-17 | $10.73 | $10.73 | 78,900 | — | — |
| 2011-08-16 | $10.93 | $10.93 | 152,200 | — | — |
| 2011-08-15 | $11.38 | $11.38 | 176,500 | — | — |
| 2011-08-12 | $10.99 | $10.99 | 61,900 | — | — |
| 2011-08-11 | $11.39 | $11.39 | 96,900 | — | — |
| 2011-08-10 | $11.35 | $11.35 | 72,400 | — | — |
| 2011-08-09 | $12.00 | $12.00 | 97,100 | — | — |
| 2011-08-08 | $11.16 | $11.16 | 115,200 | — | — |
| 2011-08-05 | $12.06 | $12.06 | 111,400 | — | — |
| 2011-08-04 | $11.94 | $11.94 | 82,000 | — | — |
| 2011-08-03 | $12.68 | $12.68 | 36,100 | — | — |
| 2011-08-02 | $12.41 | $12.41 | 41,600 | — | — |
| 2011-08-01 | $12.76 | $12.76 | 215,300 | — | — |
| 2011-07-29 | $12.91 | $12.91 | 47,600 | — | — |
| 2011-07-28 | $13.07 | $13.07 | 122,200 | — | — |
| 2011-07-27 | $13.39 | $13.39 | 198,000 | — | — |
| 2011-07-26 | $13.89 | $13.89 | 86,100 | — | — |
| 2011-07-25 | $13.94 | $13.94 | 122,400 | — | — |
| 2011-07-22 | $14.06 | $14.06 | 58,300 | — | — |
| 2011-07-21 | $14.06 | $14.06 | 79,500 | — | — |
| 2011-07-20 | $14.44 | $14.44 | 51,900 | — | — |
| 2011-07-19 | $14.41 | $14.41 | 50,300 | — | — |
| 2011-07-18 | $14.07 | $14.07 | 71,000 | — | — |
| 2011-07-15 | $14.48 | $14.48 | 90,300 | — | — |
| 2011-07-14 | $14.96 | $14.96 | 54,100 | — | — |
| 2011-07-13 | $15.38 | $15.38 | 56,200 | — | — |
| 2011-07-12 | $15.21 | $15.21 | 57,300 | — | — |
| 2011-07-11 | $15.34 | $15.34 | 32,300 | — | — |
| 2011-07-08 | $15.41 | $15.41 | 44,900 | — | — |
| 2011-07-07 | $15.47 | $15.47 | 81,400 | — | — |
| 2011-07-06 | $15.31 | $15.31 | 76,600 | — | — |
| 2011-07-05 | $15.41 | $15.41 | 132,700 | — | — |
| 2011-07-01 | $15.39 | $15.39 | 166,200 | — | — |
| 2011-06-30 | $15.01 | $15.01 | 81,000 | — | — |
| 2011-06-29 | $15.02 | $15.02 | 51,100 | — | — |
| 2011-06-28 | $15.16 | $15.16 | 82,400 | — | — |
| 2011-06-27 | $15.15 | $15.15 | 127,200 | — | — |
| 2011-06-24 | $14.73 | $14.73 | 1,841,300 | — | — |
| 2011-06-23 | $14.85 | $14.85 | 74,700 | — | — |
| 2011-06-22 | $14.75 | $14.75 | 43,300 | — | — |
| 2011-06-21 | $14.94 | $14.94 | 62,300 | — | — |
| 2011-06-20 | $14.63 | $14.63 | 45,400 | — | — |
| 2011-06-17 | $14.67 | $14.67 | 61,000 | — | — |
| 2011-06-16 | $14.84 | $14.84 | 47,600 | — | — |
| 2011-06-15 | $15.01 | $15.01 | 42,500 | — | — |
| 2011-06-14 | $15.02 | $15.02 | 55,700 | — | — |
| 2011-06-13 | $14.96 | $14.96 | 92,900 | — | — |
| 2011-06-10 | $15.40 | $15.40 | 84,400 | — | — |
| 2011-06-09 | $15.46 | $15.46 | 36,800 | — | — |
| 2011-06-08 | $15.25 | $15.25 | 34,200 | — | — |
| 2011-06-07 | $15.03 | $15.03 | 29,800 | — | — |
| 2011-06-06 | $15.06 | $15.06 | 36,700 | — | — |
| 2011-06-03 | $15.23 | $15.23 | 38,000 | — | — |
| 2011-06-02 | $15.53 | $15.53 | 78,700 | — | — |
| 2011-06-01 | $15.62 | $15.62 | 149,000 | — | — |
| 2011-05-31 | $15.35 | $15.35 | 197,200 | — | — |
| 2011-05-27 | $15.24 | $15.24 | 61,300 | — | — |
| 2011-05-26 | $14.70 | $14.70 | 79,100 | — | — |
| 2011-05-25 | $15.15 | $15.15 | 59,300 | — | — |
| 2011-05-24 | $15.55 | $15.55 | 77,700 | — | — |
| 2011-05-23 | $15.32 | $15.32 | 69,900 | — | — |
| 2011-05-20 | $15.45 | $15.45 | 100,900 | — | — |
| 2011-05-19 | $15.49 | $15.49 | 220,400 | — | — |
| 2011-05-18 | $14.85 | $14.85 | 38,700 | — | — |
| 2011-05-17 | $14.25 | $14.25 | 77,900 | — | — |
| 2011-05-16 | $14.51 | $14.51 | 54,800 | — | — |
| 2011-05-13 | $14.83 | $14.83 | 39,000 | — | — |
| 2011-05-12 | $14.84 | $14.84 | 28,300 | — | — |
| 2011-05-11 | $14.93 | $14.93 | 94,700 | — | — |
| 2011-05-10 | $14.83 | $14.83 | 110,800 | — | — |
| 2011-05-09 | $14.65 | $14.65 | 201,000 | — | — |
| 2011-05-06 | $13.96 | $13.96 | 26,000 | — | — |
| 2011-05-05 | $13.74 | $13.74 | 83,600 | — | — |
| 2011-05-04 | $13.78 | $13.78 | 38,800 | — | — |
| 2011-05-03 | $13.75 | $13.75 | 48,000 | — | — |
| 2011-05-02 | $13.73 | $13.73 | 42,000 | — | — |
| 2011-04-29 | $13.91 | $13.91 | 59,000 | — | — |
| 2011-04-28 | $13.46 | $13.46 | 47,000 | — | — |
| 2011-04-27 | $13.60 | $13.60 | 33,000 | — | — |
| 2011-04-26 | $13.63 | $13.63 | 74,700 | — | — |
| 2011-04-25 | $13.62 | $13.62 | 36,000 | — | — |
| 2011-04-21 | $13.81 | $13.81 | 11,400 | — | — |
| 2011-04-20 | $13.69 | $13.69 | 23,200 | — | — |
| 2011-04-19 | $13.52 | $13.52 | 37,800 | — | — |
| 2011-04-18 | $13.52 | $13.52 | 31,000 | — | — |
| 2011-04-15 | $13.60 | $13.60 | 15,700 | — | — |
| 2011-04-14 | $13.62 | $13.62 | 30,400 | — | — |
| 2011-04-13 | $13.60 | $13.60 | 45,900 | — | — |
| 2011-04-12 | $13.57 | $13.57 | 61,800 | — | — |
| 2011-04-11 | $13.53 | $13.53 | 28,400 | — | — |
| 2011-04-08 | $14.18 | $14.18 | 26,300 | — | — |
| 2011-04-07 | $14.63 | $14.63 | 17,600 | — | — |
| 2011-04-06 | $14.69 | $14.69 | 52,900 | — | — |
| 2011-04-05 | $14.56 | $14.56 | 69,300 | — | — |
| 2011-04-04 | $14.17 | $14.17 | 62,700 | — | — |
| 2011-04-01 | $13.88 | $13.88 | 23,800 | — | — |
| 2011-03-31 | $13.98 | $13.98 | 36,200 | — | — |
| 2011-03-30 | $14.02 | $14.02 | 24,800 | — | — |
| 2011-03-29 | $13.88 | $13.88 | 124,100 | — | — |
| 2011-03-28 | $13.42 | $13.42 | 78,500 | — | — |
| 2011-03-25 | $13.91 | $13.91 | 46,300 | — | — |
| 2011-03-24 | $14.07 | $14.07 | 65,300 | — | — |
| 2011-03-23 | $14.02 | $14.02 | 39,100 | — | — |
| 2011-03-22 | $13.95 | $13.95 | 30,100 | — | — |
| 2011-03-21 | $13.78 | $13.78 | 56,600 | — | — |
| 2011-03-18 | $13.66 | $13.66 | 88,900 | — | — |
| 2011-03-17 | $13.54 | $13.54 | 56,000 | — | — |
| 2011-03-16 | $13.59 | $13.59 | 32,800 | — | — |
| 2011-03-15 | $13.65 | $13.65 | 33,800 | — | — |
| 2011-03-14 | $13.68 | $13.68 | 34,600 | — | — |
| 2011-03-11 | $14.00 | $14.00 | 63,800 | — | — |
| 2011-03-10 | $13.48 | $13.48 | 23,000 | — | — |
| 2011-03-09 | $13.53 | $13.53 | 114,500 | — | — |
| 2011-03-08 | $13.57 | $13.57 | 82,800 | — | — |
| 2011-03-07 | $13.46 | $13.46 | 84,900 | — | — |
| 2011-03-04 | $14.10 | $14.10 | 15,700 | — | — |
| 2011-03-03 | $14.20 | $14.20 | 45,000 | — | — |
| 2011-03-02 | $14.10 | $14.10 | 52,700 | — | — |
| 2011-03-01 | $14.17 | $14.17 | 40,200 | — | — |
| 2011-02-28 | $14.25 | $14.25 | 41,800 | — | — |
| 2011-02-25 | $14.10 | $14.10 | 36,100 | — | — |
| 2011-02-24 | $14.00 | $14.00 | 64,200 | — | — |
| 2011-02-23 | $13.76 | $13.76 | 94,900 | — | — |
| 2011-02-22 | $14.31 | $14.31 | 45,000 | — | — |
| 2011-02-18 | $14.60 | $14.60 | 106,600 | — | — |
| 2011-02-17 | $14.09 | $14.09 | 282,500 | — | — |
| 2011-02-16 | $14.87 | $14.87 | 162,100 | — | — |
| 2011-02-15 | $14.75 | $14.75 | 60,300 | — | — |
| 2011-02-14 | $14.80 | $14.80 | 235,000 | — | — |
| 2011-02-11 | $14.70 | $14.70 | 64,600 | — | — |
| 2011-02-10 | $14.46 | $14.46 | 43,900 | — | — |
| 2011-02-09 | $14.30 | $14.30 | 50,600 | — | — |
| 2011-02-08 | $14.65 | $14.65 | 129,600 | — | — |
| 2011-02-07 | $14.80 | $14.80 | 251,400 | — | — |
| 2011-02-04 | $14.53 | $14.53 | 31,200 | — | — |
| 2011-02-03 | $14.61 | $14.61 | 25,800 | — | — |
| 2011-02-02 | $14.61 | $14.61 | 40,900 | — | — |
| 2011-02-01 | $14.58 | $14.58 | 56,400 | — | — |
| 2011-01-31 | $14.40 | $14.40 | 34,400 | — | — |
| 2011-01-28 | $14.33 | $14.33 | 58,500 | — | — |
| 2011-01-27 | $14.65 | $14.65 | 59,500 | — | — |
| 2011-01-26 | $14.77 | $14.77 | 113,400 | — | — |
| 2011-01-25 | $14.82 | $14.82 | 47,000 | — | — |
| 2011-01-24 | $14.66 | $14.66 | 40,800 | — | — |
| 2011-01-21 | $14.84 | $14.84 | 60,000 | — | — |
| 2011-01-20 | $14.53 | $14.53 | 83,000 | — | — |
| 2011-01-19 | $14.85 | $14.85 | 129,600 | — | — |
| 2011-01-18 | $15.04 | $15.04 | 180,800 | — | — |
| 2011-01-14 | $14.68 | $14.68 | 211,500 | — | — |
| 2011-01-13 | $14.27 | $14.27 | 144,200 | — | — |
| 2011-01-12 | $14.33 | $14.33 | 366,000 | — | — |
| 2011-01-11 | $14.36 | $14.36 | 459,000 | — | — |
| 2011-01-10 | $13.00 | $13.00 | 61,100 | — | — |
| 2011-01-07 | $12.65 | $12.65 | 32,000 | — | — |
| 2011-01-06 | $12.98 | $12.98 | 19,900 | — | — |
| 2011-01-05 | $13.07 | $13.07 | 50,000 | — | — |
| 2011-01-04 | $13.05 | $13.05 | 80,500 | — | — |
| 2011-01-03 | $12.99 | $12.99 | 67,500 | — | — |