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
- 1996-05-23 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 | $8.50 | $8.50 | 303,300 | — | — |
| 2011-12-29 | $8.58 | $8.58 | 275,200 | — | — |
| 2011-12-28 | $8.34 | $8.34 | 171,100 | — | — |
| 2011-12-27 | $8.44 | $8.44 | 326,500 | — | — |
| 2011-12-23 | $8.19 | $8.19 | 133,500 | — | — |
| 2011-12-22 | $8.20 | $8.20 | 257,100 | — | — |
| 2011-12-21 | $8.16 | $8.16 | 286,100 | — | — |
| 2011-12-20 | $8.15 | $8.15 | 371,200 | — | — |
| 2011-12-19 | $7.70 | $7.70 | 269,100 | — | — |
| 2011-12-16 | $7.87 | $7.87 | 358,100 | — | — |
| 2011-12-15 | $7.70 | $7.70 | 476,600 | — | — |
| 2011-12-14 | $7.64 | $7.64 | 323,300 | — | — |
| 2011-12-13 | $7.50 | $7.50 | 420,200 | — | — |
| 2011-12-12 | $7.48 | $7.48 | 196,600 | — | — |
| 2011-12-09 | $7.45 | $7.45 | 253,100 | — | — |
| 2011-12-08 | $7.22 | $7.22 | 306,900 | — | — |
| 2011-12-07 | $7.18 | $7.18 | 232,100 | — | — |
| 2011-12-06 | $7.01 | $7.01 | 285,200 | — | — |
| 2011-12-05 | $7.00 | $7.00 | 395,600 | — | — |
| 2011-12-02 | $6.85 | $6.85 | 232,000 | — | — |
| 2011-12-01 | $6.60 | $6.60 | 339,200 | — | — |
| 2011-11-30 | $6.54 | $6.54 | 636,900 | — | — |
| 2011-11-29 | $6.18 | $6.18 | 189,600 | — | — |
| 2011-11-28 | $6.22 | $6.22 | 252,100 | — | — |
| 2011-11-25 | $6.00 | $6.00 | 100,800 | — | — |
| 2011-11-23 | $6.03 | $6.03 | 248,100 | — | — |
| 2011-11-22 | $6.21 | $6.21 | 274,900 | — | — |
| 2011-11-21 | $6.15 | $6.15 | 186,800 | — | — |
| 2011-11-18 | $6.24 | $6.24 | 208,100 | — | — |
| 2011-11-17 | $6.36 | $6.36 | 319,300 | — | — |
| 2011-11-16 | $6.51 | $6.51 | 180,800 | — | — |
| 2011-11-15 | $6.71 | $6.71 | 163,400 | — | — |
| 2011-11-14 | $6.75 | $6.75 | 160,400 | — | — |
| 2011-11-11 | $6.90 | $6.90 | 193,200 | — | — |
| 2011-11-10 | $6.81 | $6.81 | 272,700 | — | — |
| 2011-11-09 | $6.98 | $6.98 | 345,500 | — | — |
| 2011-11-08 | $7.33 | $7.33 | 211,000 | — | — |
| 2011-11-07 | $7.31 | $7.31 | 310,500 | — | — |
| 2011-11-04 | $7.15 | $7.15 | 298,200 | — | — |
| 2011-11-03 | $7.22 | $7.22 | 382,800 | — | — |
| 2011-11-02 | $7.24 | $7.24 | 440,900 | — | — |
| 2011-11-01 | $7.28 | $7.28 | 983,000 | — | — |
| 2011-10-31 | $6.26 | $6.26 | 182,800 | — | — |
| 2011-10-28 | $6.40 | $6.40 | 329,000 | — | — |
| 2011-10-27 | $6.70 | $6.70 | 456,000 | — | — |
| 2011-10-26 | $6.20 | $6.20 | 319,300 | — | — |
| 2011-10-25 | $6.12 | $6.12 | 195,100 | — | — |
| 2011-10-24 | $6.37 | $6.37 | 175,600 | — | — |
| 2011-10-21 | $6.26 | $6.26 | 217,600 | — | — |
| 2011-10-20 | $6.16 | $6.16 | 173,900 | — | — |
| 2011-10-19 | $6.19 | $6.19 | 175,200 | — | — |
| 2011-10-18 | $6.31 | $6.31 | 291,900 | — | — |
| 2011-10-17 | $6.09 | $6.09 | 158,900 | — | — |
| 2011-10-14 | $6.39 | $6.39 | 141,100 | — | — |
| 2011-10-13 | $6.42 | $6.42 | 272,800 | — | — |
| 2011-10-12 | $6.03 | $6.03 | 246,400 | — | — |
| 2011-10-11 | $5.84 | $5.84 | 172,100 | — | — |
| 2011-10-10 | $5.67 | $5.67 | 370,700 | — | — |
| 2011-10-07 | $5.50 | $5.50 | 792,400 | — | — |
| 2011-10-06 | $5.71 | $5.71 | 342,100 | — | — |
| 2011-10-05 | $5.56 | $5.56 | 485,600 | — | — |
| 2011-10-04 | $5.87 | $5.87 | 668,000 | — | — |
| 2011-10-03 | $5.56 | $5.56 | 365,900 | — | — |
| 2011-09-30 | $5.98 | $5.98 | 287,000 | — | — |
| 2011-09-29 | $5.96 | $5.96 | 269,900 | — | — |
| 2011-09-28 | $5.74 | $5.74 | 372,300 | — | — |
| 2011-09-27 | $6.01 | $6.01 | 301,500 | — | — |
| 2011-09-26 | $5.81 | $5.81 | 155,300 | — | — |
| 2011-09-23 | $5.80 | $5.80 | 250,000 | — | — |
| 2011-09-22 | $5.62 | $5.62 | 653,300 | — | — |
| 2011-09-21 | $5.75 | $5.75 | 309,800 | — | — |
| 2011-09-20 | $5.85 | $5.85 | 339,100 | — | — |
| 2011-09-19 | $5.91 | $5.91 | 232,300 | — | — |
| 2011-09-16 | $6.00 | $6.00 | 226,200 | — | — |
| 2011-09-15 | $6.04 | $6.04 | 153,400 | — | — |
| 2011-09-14 | $6.01 | $6.01 | 401,800 | — | — |
| 2011-09-13 | $5.98 | $5.98 | 521,400 | — | — |
| 2011-09-12 | $5.92 | $5.92 | 248,400 | — | — |
| 2011-09-09 | $5.76 | $5.76 | 288,900 | — | — |
| 2011-09-08 | $5.88 | $5.88 | 274,500 | — | — |
| 2011-09-07 | $6.08 | $6.08 | 215,700 | — | — |
| 2011-09-06 | $5.82 | $5.82 | 251,200 | — | — |
| 2011-09-02 | $5.81 | $5.81 | 221,100 | — | — |
| 2011-09-01 | $5.95 | $5.95 | 202,200 | — | — |
| 2011-08-31 | $6.14 | $6.14 | 380,100 | — | — |
| 2011-08-30 | $6.01 | $6.01 | 590,700 | — | — |
| 2011-08-29 | $6.06 | $6.06 | 407,300 | — | — |
| 2011-08-26 | $6.05 | $6.05 | 300,000 | — | — |
| 2011-08-25 | $5.76 | $5.76 | 290,800 | — | — |
| 2011-08-24 | $5.91 | $5.91 | 218,800 | — | — |
| 2011-08-23 | $5.96 | $5.96 | 379,400 | — | — |
| 2011-08-22 | $5.69 | $5.69 | 296,300 | — | — |
| 2011-08-19 | $5.89 | $5.89 | 309,600 | — | — |
| 2011-08-18 | $5.85 | $5.85 | 469,900 | — | — |
| 2011-08-17 | $6.10 | $6.10 | 142,800 | — | — |
| 2011-08-16 | $6.06 | $6.06 | 274,200 | — | — |
| 2011-08-15 | $6.29 | $6.29 | 186,900 | — | — |
| 2011-08-12 | $6.00 | $6.00 | 347,100 | — | — |
| 2011-08-11 | $5.92 | $5.92 | 757,700 | — | — |
| 2011-08-10 | $5.59 | $5.59 | 551,900 | — | — |
| 2011-08-09 | $6.20 | $6.20 | 755,400 | — | — |
| 2011-08-08 | $5.86 | $5.86 | 740,900 | — | — |
| 2011-08-05 | $6.47 | $6.47 | 548,300 | — | — |
| 2011-08-04 | $6.69 | $6.69 | 621,300 | — | — |
| 2011-08-03 | $7.18 | $7.18 | 348,800 | — | — |
| 2011-08-02 | $7.28 | $7.28 | 276,200 | — | — |
| 2011-08-01 | $7.46 | $7.46 | 434,300 | — | — |
| 2011-07-29 | $7.73 | $7.73 | 352,600 | — | — |
| 2011-07-28 | $7.98 | $7.98 | 388,300 | — | — |
| 2011-07-27 | $7.78 | $7.78 | 328,600 | — | — |
| 2011-07-26 | $7.98 | $7.98 | 138,000 | — | — |
| 2011-07-25 | $8.15 | $8.15 | 123,600 | — | — |
| 2011-07-22 | $8.27 | $8.27 | 127,400 | — | — |
| 2011-07-21 | $8.16 | $8.16 | 310,600 | — | — |
| 2011-07-20 | $8.02 | $8.02 | 185,400 | — | — |
| 2011-07-19 | $7.85 | $7.85 | 237,800 | — | — |
| 2011-07-18 | $7.90 | $7.90 | 115,100 | — | — |
| 2011-07-15 | $8.02 | $8.02 | 156,700 | — | — |
| 2011-07-14 | $8.03 | $8.03 | 168,100 | — | — |
| 2011-07-13 | $8.05 | $8.05 | 252,000 | — | — |
| 2011-07-12 | $8.09 | $8.09 | 125,900 | — | — |
| 2011-07-11 | $8.14 | $8.14 | 218,500 | — | — |
| 2011-07-08 | $8.40 | $8.40 | 238,400 | — | — |
| 2011-07-07 | $8.44 | $8.44 | 352,500 | — | — |
| 2011-07-06 | $8.23 | $8.23 | 180,600 | — | — |
| 2011-07-05 | $8.09 | $8.09 | 219,500 | — | — |
| 2011-07-01 | $8.04 | $8.04 | 289,400 | — | — |
| 2011-06-30 | $8.05 | $8.05 | 445,500 | — | — |
| 2011-06-29 | $7.88 | $7.88 | 211,800 | — | — |
| 2011-06-28 | $7.86 | $7.86 | 370,500 | — | — |
| 2011-06-27 | $7.66 | $7.66 | 152,800 | — | — |
| 2011-06-24 | $7.53 | $7.53 | 865,600 | — | — |
| 2011-06-23 | $7.61 | $7.61 | 249,900 | — | — |
| 2011-06-22 | $7.22 | $7.22 | 162,100 | — | — |
| 2011-06-21 | $7.50 | $7.50 | 176,500 | — | — |
| 2011-06-20 | $7.34 | $7.34 | 201,400 | — | — |
| 2011-06-17 | $7.28 | $7.28 | 259,200 | — | — |
| 2011-06-16 | $7.30 | $7.30 | 208,600 | — | — |
| 2011-06-15 | $7.21 | $7.21 | 202,500 | — | — |
| 2011-06-14 | $7.39 | $7.39 | 231,700 | — | — |
| 2011-06-13 | $7.21 | $7.21 | 177,400 | — | — |
| 2011-06-10 | $7.17 | $7.17 | 303,900 | — | — |
| 2011-06-09 | $7.38 | $7.38 | 186,500 | — | — |
| 2011-06-08 | $7.42 | $7.42 | 246,000 | — | — |
| 2011-06-07 | $7.54 | $7.54 | 405,600 | — | — |
| 2011-06-06 | $7.60 | $7.60 | 479,400 | — | — |
| 2011-06-03 | $7.70 | $7.70 | 301,500 | — | — |
| 2011-06-02 | $7.99 | $7.99 | 396,500 | — | — |
| 2011-06-01 | $7.98 | $7.98 | 2,159,300 | — | — |
| 2011-05-31 | $8.25 | $8.25 | 3,209,700 | — | — |
| 2011-05-27 | $7.41 | $7.41 | 394,700 | — | — |
| 2011-05-26 | $7.15 | $7.15 | 212,000 | — | — |
| 2011-05-25 | $7.05 | $7.05 | 257,000 | — | — |
| 2011-05-24 | $6.82 | $6.82 | 259,200 | — | — |
| 2011-05-23 | $7.00 | $7.00 | 315,500 | — | — |
| 2011-05-20 | $7.07 | $7.07 | 542,400 | — | — |
| 2011-05-19 | $7.17 | $7.17 | 382,300 | — | — |
| 2011-05-18 | $7.28 | $7.28 | 413,800 | — | — |
| 2011-05-17 | $7.25 | $7.25 | 459,600 | — | — |
| 2011-05-16 | $7.30 | $7.30 | 360,600 | — | — |
| 2011-05-13 | $7.47 | $7.47 | 178,000 | — | — |
| 2011-05-12 | $7.76 | $7.76 | 259,200 | — | — |
| 2011-05-11 | $7.53 | $7.53 | 213,100 | — | — |
| 2011-05-10 | $7.61 | $7.61 | 261,600 | — | — |
| 2011-05-09 | $7.43 | $7.43 | 191,000 | — | — |
| 2011-05-06 | $7.31 | $7.31 | 274,000 | — | — |
| 2011-05-05 | $7.25 | $7.25 | 336,900 | — | — |
| 2011-05-04 | $7.18 | $7.18 | 425,700 | — | — |
| 2011-05-03 | $7.67 | $7.67 | 304,300 | — | — |
| 2011-05-02 | $7.64 | $7.64 | 268,000 | — | — |
| 2011-04-29 | $7.69 | $7.69 | 407,000 | — | — |
| 2011-04-28 | $7.82 | $7.82 | 472,000 | — | — |
| 2011-04-27 | $7.79 | $7.79 | 410,400 | — | — |
| 2011-04-26 | $7.61 | $7.61 | 333,000 | — | — |
| 2011-04-25 | $7.60 | $7.60 | 349,200 | — | — |
| 2011-04-21 | $7.70 | $7.70 | 374,500 | — | — |
| 2011-04-20 | $7.76 | $7.76 | 375,500 | — | — |
| 2011-04-19 | $7.52 | $7.52 | 351,400 | — | — |
| 2011-04-18 | $7.76 | $7.76 | 350,100 | — | — |
| 2011-04-15 | $7.79 | $7.79 | 363,900 | — | — |
| 2011-04-14 | $7.77 | $7.77 | 262,700 | — | — |
| 2011-04-13 | $7.69 | $7.69 | 239,900 | — | — |
| 2011-04-12 | $7.79 | $7.79 | 375,000 | — | — |
| 2011-04-11 | $7.91 | $7.91 | 250,000 | — | — |
| 2011-04-08 | $8.17 | $8.17 | 381,600 | — | — |
| 2011-04-07 | $8.12 | $8.12 | 436,000 | — | — |
| 2011-04-06 | $8.30 | $8.30 | 884,700 | — | — |
| 2011-04-05 | $8.02 | $8.02 | 897,200 | — | — |
| 2011-04-04 | $7.23 | $7.23 | 295,300 | — | — |
| 2011-04-01 | $7.52 | $7.52 | 372,700 | — | — |
| 2011-03-31 | $7.59 | $7.59 | 304,300 | — | — |
| 2011-03-30 | $7.50 | $7.50 | 432,700 | — | — |
| 2011-03-29 | $7.23 | $7.23 | 389,900 | — | — |
| 2011-03-28 | $6.82 | $6.82 | 131,700 | — | — |
| 2011-03-25 | $6.79 | $6.79 | 218,300 | — | — |
| 2011-03-24 | $6.69 | $6.69 | 272,300 | — | — |
| 2011-03-23 | $6.62 | $6.62 | 168,100 | — | — |
| 2011-03-22 | $6.58 | $6.58 | 207,800 | — | — |
| 2011-03-21 | $6.76 | $6.76 | 125,700 | — | — |
| 2011-03-18 | $6.69 | $6.69 | 258,300 | — | — |
| 2011-03-17 | $6.56 | $6.56 | 278,500 | — | — |
| 2011-03-16 | $6.47 | $6.47 | 442,000 | — | — |
| 2011-03-15 | $6.80 | $6.80 | 350,600 | — | — |
| 2011-03-14 | $6.55 | $6.55 | 338,600 | — | — |
| 2011-03-11 | $6.84 | $6.84 | 203,500 | — | — |
| 2011-03-10 | $6.87 | $6.87 | 370,500 | — | — |
| 2011-03-09 | $7.10 | $7.10 | 295,900 | — | — |
| 2011-03-08 | $7.02 | $7.02 | 381,900 | — | — |
| 2011-03-07 | $6.69 | $6.69 | 221,500 | — | — |
| 2011-03-04 | $6.94 | $6.94 | 413,400 | — | — |
| 2011-03-03 | $7.00 | $7.00 | 505,800 | — | — |
| 2011-03-02 | $6.57 | $6.57 | 773,500 | — | — |
| 2011-03-01 | $6.56 | $6.56 | 1,950,400 | — | — |
| 2011-02-28 | $6.75 | $6.75 | 1,316,800 | — | — |
| 2011-02-25 | $7.39 | $7.39 | 248,800 | — | — |
| 2011-02-24 | $7.20 | $7.20 | 201,200 | — | — |
| 2011-02-23 | $7.18 | $7.18 | 482,200 | — | — |
| 2011-02-22 | $7.16 | $7.16 | 405,000 | — | — |
| 2011-02-18 | $7.45 | $7.45 | 390,900 | — | — |
| 2011-02-17 | $7.55 | $7.55 | 229,100 | — | — |
| 2011-02-16 | $7.53 | $7.53 | 390,000 | — | — |
| 2011-02-15 | $7.62 | $7.62 | 362,900 | — | — |
| 2011-02-14 | $7.65 | $7.65 | 429,700 | — | — |
| 2011-02-11 | $7.84 | $7.84 | 1,518,300 | — | — |
| 2011-02-10 | $7.34 | $7.34 | 224,600 | — | — |
| 2011-02-09 | $7.44 | $7.44 | 190,100 | — | — |
| 2011-02-08 | $7.53 | $7.53 | 154,900 | — | — |
| 2011-02-07 | $7.51 | $7.51 | 186,800 | — | — |
| 2011-02-04 | $7.48 | $7.48 | 320,200 | — | — |
| 2011-02-03 | $7.48 | $7.48 | 271,000 | — | — |
| 2011-02-02 | $7.62 | $7.62 | 413,900 | — | — |
| 2011-02-01 | $7.53 | $7.53 | 309,400 | — | — |
| 2011-01-31 | $7.38 | $7.38 | 209,000 | — | — |
| 2011-01-28 | $7.42 | $7.42 | 480,800 | — | — |
| 2011-01-27 | $7.56 | $7.56 | 335,300 | — | — |
| 2011-01-26 | $7.57 | $7.57 | 482,900 | — | — |
| 2011-01-25 | $7.58 | $7.58 | 388,900 | — | — |
| 2011-01-24 | $7.30 | $7.30 | 225,200 | — | — |
| 2011-01-21 | $7.18 | $7.18 | 369,400 | — | — |
| 2011-01-20 | $7.19 | $7.19 | 556,600 | — | — |
| 2011-01-19 | $7.03 | $7.03 | 450,300 | — | — |
| 2011-01-18 | $7.34 | $7.34 | 407,500 | — | — |
| 2011-01-14 | $7.55 | $7.55 | 297,600 | — | — |
| 2011-01-13 | $7.64 | $7.64 | 271,700 | — | — |
| 2011-01-12 | $7.59 | $7.59 | 282,400 | — | — |
| 2011-01-11 | $7.44 | $7.44 | 388,800 | — | — |
| 2011-01-10 | $7.52 | $7.52 | 228,800 | — | — |
| 2011-01-07 | $7.49 | $7.49 | 262,400 | — | — |
| 2011-01-06 | $7.52 | $7.52 | 310,600 | — | — |
| 2011-01-05 | $7.37 | $7.37 | 571,800 | — | — |
| 2011-01-04 | $7.21 | $7.21 | 761,500 | — | — |
| 2011-01-03 | $7.67 | $7.67 | 320,800 | — | — |