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
- 2011-03-11 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 | $7.48 | $7.48 | 194,700 | — | — |
| 2011-12-29 | $7.35 | $7.35 | 60,600 | — | — |
| 2011-12-28 | $7.34 | $7.34 | 86,900 | — | — |
| 2011-12-27 | $7.36 | $7.36 | 86,700 | — | — |
| 2011-12-23 | $7.34 | $7.34 | 155,500 | — | — |
| 2011-12-22 | $7.20 | $7.20 | 185,000 | — | — |
| 2011-12-21 | $7.19 | $7.19 | 159,300 | — | — |
| 2011-12-20 | $7.25 | $7.25 | 135,900 | — | — |
| 2011-12-19 | $7.29 | $7.29 | 175,800 | — | — |
| 2011-12-16 | $7.33 | $7.33 | 75,700 | — | — |
| 2011-12-15 | $7.34 | $7.34 | 80,400 | — | — |
| 2011-12-14 | $7.48 | $7.48 | 353,400 | — | — |
| 2011-12-13 | $7.82 | $7.82 | 115,100 | — | — |
| 2011-12-12 | $7.82 | $7.82 | 548,900 | — | — |
| 2011-12-09 | $7.87 | $7.87 | 130,800 | — | — |
| 2011-12-08 | $7.71 | $7.71 | 405,600 | — | — |
| 2011-12-07 | $7.65 | $7.65 | 232,200 | — | — |
| 2011-12-06 | $7.85 | $7.85 | 152,300 | — | — |
| 2011-12-05 | $7.90 | $7.90 | 188,100 | — | — |
| 2011-12-02 | $8.01 | $8.01 | 130,800 | — | — |
| 2011-12-01 | $8.00 | $8.00 | 206,900 | — | — |
| 2011-11-30 | $8.01 | $8.01 | 1,040,400 | — | — |
| 2011-11-29 | $7.70 | $7.70 | 309,600 | — | — |
| 2011-11-28 | $7.57 | $7.57 | 350,600 | — | — |
| 2011-11-25 | $7.23 | $7.23 | 266,800 | — | — |
| 2011-11-23 | $7.36 | $7.36 | 498,900 | — | — |
| 2011-11-22 | $7.60 | $7.60 | 284,200 | — | — |
| 2011-11-21 | $7.81 | $7.81 | 304,100 | — | — |
| 2011-11-18 | $7.89 | $7.89 | 252,300 | — | — |
| 2011-11-17 | $7.86 | $7.86 | 386,900 | — | — |
| 2011-11-16 | $8.00 | $8.00 | 496,300 | — | — |
| 2011-11-15 | $8.00 | $8.00 | 1,042,000 | — | — |
| 2011-11-14 | $7.47 | $7.47 | 268,700 | — | — |
| 2011-11-11 | $7.40 | $7.40 | 76,300 | — | — |
| 2011-11-10 | $7.40 | $7.40 | 59,000 | — | — |
| 2011-11-09 | $7.34 | $7.34 | 58,400 | — | — |
| 2011-11-08 | $7.48 | $7.48 | 108,200 | — | — |
| 2011-11-07 | $7.59 | $7.59 | 84,400 | — | — |
| 2011-11-04 | $7.54 | $7.54 | 338,700 | — | — |
| 2011-11-03 | $7.50 | $7.50 | 256,100 | — | — |
| 2011-11-02 | $7.62 | $7.62 | 203,000 | — | — |
| 2011-11-01 | $7.31 | $7.31 | 231,600 | — | — |
| 2011-10-31 | $7.57 | $7.57 | 69,000 | — | — |
| 2011-10-28 | $7.55 | $7.55 | 254,800 | — | — |
| 2011-10-27 | $7.10 | $7.10 | 1,022,400 | — | — |
| 2011-10-26 | $6.22 | $6.22 | 216,800 | — | — |
| 2011-10-25 | $6.12 | $6.12 | 45,100 | — | — |
| 2011-10-24 | $6.18 | $6.18 | 42,500 | — | — |
| 2011-10-21 | $6.01 | $6.01 | 85,200 | — | — |
| 2011-10-20 | $6.01 | $6.01 | 48,200 | — | — |
| 2011-10-19 | $6.24 | $6.24 | 160,400 | — | — |
| 2011-10-18 | $6.36 | $6.36 | 40,400 | — | — |
| 2011-10-17 | $6.43 | $6.43 | 69,400 | — | — |
| 2011-10-14 | $6.58 | $6.58 | 86,500 | — | — |
| 2011-10-13 | $6.60 | $6.60 | 65,900 | — | — |
| 2011-10-12 | $6.50 | $6.50 | 69,100 | — | — |
| 2011-10-11 | $6.56 | $6.56 | 74,000 | — | — |
| 2011-10-10 | $6.19 | $6.19 | 29,200 | — | — |
| 2011-10-07 | $5.94 | $5.94 | 30,700 | — | — |
| 2011-10-06 | $5.86 | $5.86 | 72,000 | — | — |
| 2011-10-05 | $5.81 | $5.81 | 173,900 | — | — |
| 2011-10-04 | $5.90 | $5.90 | 42,300 | — | — |
| 2011-10-03 | $6.40 | $6.40 | 68,900 | — | — |
| 2011-09-30 | $6.72 | $6.72 | 34,700 | — | — |
| 2011-09-29 | $6.90 | $6.90 | 51,700 | — | — |
| 2011-09-28 | $7.20 | $7.20 | 52,000 | — | — |
| 2011-09-27 | $7.33 | $7.33 | 141,500 | — | — |
| 2011-09-26 | $7.28 | $7.28 | 31,000 | — | — |
| 2011-09-23 | $7.48 | $7.48 | 43,900 | — | — |
| 2011-09-22 | $7.50 | $7.50 | 47,400 | — | — |
| 2011-09-21 | $7.85 | $7.85 | 22,300 | — | — |
| 2011-09-20 | $7.94 | $7.94 | 26,900 | — | — |
| 2011-09-19 | $7.85 | $7.85 | 19,000 | — | — |
| 2011-09-16 | $8.06 | $8.06 | 18,900 | — | — |
| 2011-09-15 | $8.14 | $8.14 | 87,700 | — | — |
| 2011-09-14 | $8.11 | $8.11 | 56,200 | — | — |
| 2011-09-13 | $8.10 | $8.10 | 56,500 | — | — |
| 2011-09-12 | $8.15 | $8.15 | 30,400 | — | — |
| 2011-09-09 | $8.44 | $8.44 | 60,100 | — | — |
| 2011-09-08 | $8.50 | $8.50 | 47,000 | — | — |
| 2011-09-07 | $8.67 | $8.67 | 22,800 | — | — |
| 2011-09-06 | $8.65 | $8.65 | 12,200 | — | — |
| 2011-09-02 | $8.71 | $8.71 | 13,700 | — | — |
| 2011-09-01 | $8.76 | $8.76 | 13,800 | — | — |
| 2011-08-31 | $8.96 | $8.96 | 46,500 | — | — |
| 2011-08-30 | $9.13 | $9.13 | 22,500 | — | — |
| 2011-08-29 | $9.06 | $9.06 | 70,800 | — | — |
| 2011-08-26 | $9.12 | $9.12 | 26,900 | — | — |
| 2011-08-25 | $9.00 | $9.00 | 56,100 | — | — |
| 2011-08-24 | $9.50 | $9.50 | 35,100 | — | — |
| 2011-08-23 | $9.70 | $9.70 | 42,000 | — | — |
| 2011-08-22 | $9.39 | $9.39 | 26,600 | — | — |
| 2011-08-19 | $9.38 | $9.38 | 111,900 | — | — |
| 2011-08-18 | $9.51 | $9.51 | 39,200 | — | — |
| 2011-08-17 | $9.99 | $9.99 | 29,600 | — | — |
| 2011-08-16 | $10.30 | $10.30 | 83,300 | — | — |
| 2011-08-15 | $10.43 | $10.43 | 33,600 | — | — |
| 2011-08-12 | $10.04 | $10.04 | 39,900 | — | — |
| 2011-08-11 | $9.79 | $9.79 | 40,100 | — | — |
| 2011-08-10 | $8.82 | $8.82 | 47,100 | — | — |
| 2011-08-09 | $9.26 | $9.26 | 59,900 | — | — |
| 2011-08-08 | $9.93 | $9.93 | 134,500 | — | — |
| 2011-08-05 | $10.66 | $10.66 | 46,000 | — | — |
| 2011-08-04 | $10.40 | $10.40 | 100,400 | — | — |
| 2011-08-03 | $10.30 | $10.30 | 69,000 | — | — |
| 2011-08-02 | $10.83 | $10.83 | 19,000 | — | — |
| 2011-08-01 | $10.86 | $10.86 | 14,500 | — | — |
| 2011-07-29 | $10.64 | $10.64 | 35,300 | — | — |
| 2011-07-28 | $10.93 | $10.93 | 72,300 | — | — |
| 2011-07-27 | $11.08 | $11.08 | 40,800 | — | — |
| 2011-07-26 | $11.28 | $11.28 | 19,000 | — | — |
| 2011-07-25 | $11.68 | $11.68 | 21,500 | — | — |
| 2011-07-22 | $11.46 | $11.46 | 15,000 | — | — |
| 2011-07-21 | $11.38 | $11.38 | 17,500 | — | — |
| 2011-07-20 | $10.97 | $10.97 | 31,400 | — | — |
| 2011-07-19 | $11.10 | $11.10 | 21,600 | — | — |
| 2011-07-18 | $10.79 | $10.79 | 48,500 | — | — |
| 2011-07-15 | $10.99 | $10.99 | 10,600 | — | — |
| 2011-07-14 | $11.10 | $11.10 | 122,300 | — | — |
| 2011-07-13 | $10.92 | $10.92 | 39,400 | — | — |
| 2011-07-12 | $11.07 | $11.07 | 13,300 | — | — |
| 2011-07-11 | $11.13 | $11.13 | 15,600 | — | — |
| 2011-07-08 | $11.47 | $11.47 | 443,300 | — | — |
| 2011-07-07 | $11.32 | $11.32 | 273,800 | — | — |
| 2011-07-06 | $11.17 | $11.17 | 96,600 | — | — |
| 2011-07-05 | $11.45 | $11.45 | 11,300 | — | — |
| 2011-07-01 | $11.42 | $11.42 | 59,500 | — | — |
| 2011-06-30 | $11.52 | $11.52 | 153,300 | — | — |
| 2011-06-29 | $11.53 | $11.53 | 57,000 | — | — |
| 2011-06-28 | $11.65 | $11.65 | 38,700 | — | — |
| 2011-06-27 | $11.66 | $11.66 | 45,600 | — | — |
| 2011-06-24 | $11.57 | $11.57 | 51,300 | — | — |
| 2011-06-23 | $12.28 | $12.28 | 58,100 | — | — |
| 2011-06-22 | $11.94 | $11.94 | 32,500 | — | — |
| 2011-06-21 | $11.74 | $11.74 | 109,500 | — | — |
| 2011-06-20 | $11.52 | $11.52 | 23,400 | — | — |
| 2011-06-17 | $11.62 | $11.62 | 55,400 | — | — |
| 2011-06-16 | $11.52 | $11.52 | 62,800 | — | — |
| 2011-06-15 | $11.72 | $11.72 | 94,600 | — | — |
| 2011-06-14 | $11.85 | $11.85 | 39,800 | — | — |
| 2011-06-13 | $11.36 | $11.36 | 68,500 | — | — |
| 2011-06-10 | $11.85 | $11.85 | 121,400 | — | — |
| 2011-06-09 | $12.55 | $12.55 | 98,500 | — | — |
| 2011-06-08 | $12.94 | $12.94 | 112,900 | — | — |
| 2011-06-07 | $13.51 | $13.51 | 144,500 | — | — |
| 2011-06-06 | $13.79 | $13.79 | 42,900 | — | — |
| 2011-06-03 | $14.00 | $14.00 | 11,700 | — | — |
| 2011-06-02 | $14.03 | $14.03 | 12,700 | — | — |
| 2011-06-01 | $13.90 | $13.90 | 62,800 | — | — |
| 2011-05-31 | $13.89 | $13.89 | 71,000 | — | — |
| 2011-05-27 | $13.86 | $13.86 | 20,200 | — | — |
| 2011-05-26 | $13.91 | $13.91 | 46,000 | — | — |
| 2011-05-25 | $14.06 | $14.06 | 88,300 | — | — |
| 2011-05-24 | $14.28 | $14.28 | 18,700 | — | — |
| 2011-05-23 | $14.11 | $14.11 | 15,400 | — | — |
| 2011-05-20 | $14.28 | $14.28 | 26,100 | — | — |
| 2011-05-19 | $14.54 | $14.54 | 56,600 | — | — |
| 2011-05-18 | $14.65 | $14.65 | 25,100 | — | — |
| 2011-05-17 | $14.29 | $14.29 | 17,000 | — | — |
| 2011-05-16 | $14.48 | $14.48 | 56,400 | — | — |
| 2011-05-13 | $14.70 | $14.70 | 129,200 | — | — |
| 2011-05-12 | $14.73 | $14.73 | 60,000 | — | — |
| 2011-05-11 | $14.81 | $14.81 | 54,700 | — | — |
| 2011-05-10 | $15.03 | $15.03 | 319,500 | — | — |
| 2011-05-09 | $14.68 | $14.68 | 76,000 | — | — |
| 2011-05-06 | $14.60 | $14.60 | 149,300 | — | — |
| 2011-05-05 | $14.15 | $14.15 | 126,000 | — | — |
| 2011-05-04 | $13.73 | $13.73 | 39,000 | — | — |
| 2011-05-03 | $13.92 | $13.92 | 86,000 | — | — |
| 2011-05-02 | $13.87 | $13.87 | 27,000 | — | — |
| 2011-04-29 | $13.95 | $13.95 | 30,000 | — | — |
| 2011-04-28 | $13.95 | $13.95 | 204,000 | — | — |
| 2011-04-27 | $13.96 | $13.96 | 101,500 | — | — |
| 2011-04-26 | $14.02 | $14.02 | 88,000 | — | — |
| 2011-04-25 | $14.05 | $14.05 | 92,700 | — | — |
| 2011-04-21 | $14.11 | $14.11 | 73,800 | — | — |
| 2011-04-20 | $14.20 | $14.20 | 162,900 | — | — |
| 2011-04-19 | $13.97 | $13.97 | 87,300 | — | — |
| 2011-04-18 | $13.90 | $13.90 | 90,800 | — | — |
| 2011-04-15 | $13.95 | $13.95 | 136,000 | — | — |
| 2011-04-14 | $14.36 | $14.36 | 68,900 | — | — |
| 2011-04-13 | $14.61 | $14.61 | 183,100 | — | — |
| 2011-04-12 | $14.89 | $14.89 | 227,700 | — | — |
| 2011-04-11 | $14.62 | $14.62 | 556,200 | — | — |
| 2011-04-08 | $14.77 | $14.77 | 1,674,400 | — | — |
| 2011-04-07 | $13.91 | $13.91 | 154,700 | — | — |
| 2011-04-06 | $13.90 | $13.90 | 37,800 | — | — |
| 2011-04-05 | $13.95 | $13.95 | 108,900 | — | — |
| 2011-04-04 | $13.93 | $13.93 | 97,500 | — | — |
| 2011-04-01 | $13.81 | $13.81 | 99,000 | — | — |
| 2011-03-31 | $13.75 | $13.75 | 86,900 | — | — |
| 2011-03-30 | $13.70 | $13.70 | 101,800 | — | — |
| 2011-03-29 | $13.76 | $13.76 | 24,400 | — | — |
| 2011-03-28 | $13.94 | $13.94 | 26,700 | — | — |
| 2011-03-25 | $13.50 | $13.50 | 57,100 | — | — |
| 2011-03-24 | $13.65 | $13.65 | 183,200 | — | — |
| 2011-03-23 | $13.62 | $13.62 | 17,900 | — | — |
| 2011-03-22 | $13.70 | $13.70 | 20,800 | — | — |
| 2011-03-21 | $13.83 | $13.83 | 166,800 | — | — |
| 2011-03-18 | $13.80 | $13.80 | 64,900 | — | — |
| 2011-03-17 | $13.92 | $13.92 | 264,100 | — | — |
| 2011-03-16 | $14.00 | $14.00 | 190,800 | — | — |
| 2011-03-15 | $14.00 | $14.00 | 431,700 | — | — |
| 2011-03-14 | $14.02 | $14.02 | 787,200 | — | — |
| 2011-03-11 | $14.01 | $14.01 | 3,762,200 | — | — |