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
- 1989-08-23 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 | $7.66 | $7.66 | 593,452 | — | — |
| 2011-12-29 | $7.68 | $7.68 | 582,254 | — | — |
| 2011-12-28 | $7.54 | $7.54 | 681,030 | — | — |
| 2011-12-27 | $7.73 | $7.73 | 840,190 | — | — |
| 2011-12-23 | $7.74 | $7.74 | 714,621 | — | — |
| 2011-12-22 | $7.75 | $7.75 | 5,109,922 | — | — |
| 2011-12-21 | $8.03 | $8.03 | 2,261,035 | — | — |
| 2011-12-20 | $8.26 | $8.26 | 1,067,333 | — | — |
| 2011-12-19 | $8.34 | $8.34 | 583,054 | — | — |
| 2011-12-16 | $8.58 | $8.58 | 892,577 | — | — |
| 2011-12-15 | $8.56 | $8.56 | 637,041 | — | — |
| 2011-12-14 | $8.57 | $8.57 | 421,095 | — | — |
| 2011-12-13 | $8.71 | $8.71 | 247,938 | — | — |
| 2011-12-12 | $8.89 | $8.89 | 312,322 | — | — |
| 2011-12-09 | $8.92 | $8.92 | 313,922 | — | — |
| 2011-12-08 | $8.55 | $8.55 | 316,321 | — | — |
| 2011-12-07 | $8.88 | $8.88 | 520,670 | — | — |
| 2011-12-06 | $9.00 | $9.00 | 753,811 | — | — |
| 2011-12-05 | $9.01 | $9.01 | 531,867 | — | — |
| 2011-12-02 | $8.84 | $8.84 | 504,274 | — | — |
| 2011-12-01 | $8.93 | $8.93 | 600,250 | — | — |
| 2011-11-30 | $8.81 | $8.81 | 1,497,226 | — | — |
| 2011-11-29 | $8.22 | $8.22 | 1,292,077 | — | — |
| 2011-11-28 | $8.38 | $8.38 | 1,121,320 | — | — |
| 2011-11-25 | $8.23 | $8.23 | 217,945 | — | — |
| 2011-11-23 | $8.43 | $8.43 | 1,182,904 | — | — |
| 2011-11-22 | $8.77 | $8.77 | 464,284 | — | — |
| 2011-11-21 | $8.89 | $8.89 | 353,112 | — | — |
| 2011-11-18 | $9.15 | $9.15 | 586,653 | — | — |
| 2011-11-17 | $9.27 | $9.27 | 437,091 | — | — |
| 2011-11-16 | $9.56 | $9.56 | 225,544 | — | — |
| 2011-11-15 | $9.72 | $9.72 | 599,450 | — | — |
| 2011-11-14 | $9.69 | $9.69 | 293,527 | — | — |
| 2011-11-11 | $9.86 | $9.86 | 331,917 | — | — |
| 2011-11-10 | $9.43 | $9.43 | 279,930 | — | — |
| 2011-11-09 | $9.27 | $9.27 | 496,676 | — | — |
| 2011-11-08 | $9.72 | $9.72 | 232,742 | — | — |
| 2011-11-07 | $9.47 | $9.47 | 268,733 | — | — |
| 2011-11-04 | $9.58 | $9.58 | 236,341 | — | — |
| 2011-11-03 | $9.72 | $9.72 | 485,079 | — | — |
| 2011-11-02 | $9.56 | $9.56 | 565,859 | — | — |
| 2011-11-01 | $9.21 | $9.21 | 401,500 | — | — |
| 2011-10-31 | $9.66 | $9.66 | 372,307 | — | — |
| 2011-10-28 | $9.82 | $9.82 | 615,046 | — | — |
| 2011-10-27 | $9.98 | $9.98 | 788,603 | — | — |
| 2011-10-26 | $9.31 | $9.31 | 391,502 | — | — |
| 2011-10-25 | $9.08 | $9.08 | 430,292 | — | — |
| 2011-10-24 | $9.54 | $9.54 | 528,668 | — | — |
| 2011-10-21 | $9.39 | $9.39 | 577,856 | — | — |
| 2011-10-20 | $9.10 | $9.10 | 354,711 | — | — |
| 2011-10-19 | $9.04 | $9.04 | 413,097 | — | — |
| 2011-10-18 | $9.26 | $9.26 | 1,154,911 | — | — |
| 2011-10-17 | $9.25 | $9.25 | 749,013 | — | — |
| 2011-10-14 | $9.45 | $9.45 | 515,071 | — | — |
| 2011-10-13 | $9.33 | $9.33 | 589,853 | — | — |
| 2011-10-12 | $9.18 | $9.18 | 883,779 | — | — |
| 2011-10-11 | $8.80 | $8.80 | 483,079 | — | — |
| 2011-10-10 | $8.78 | $8.78 | 674,231 | — | — |
| 2011-10-07 | $8.40 | $8.40 | 466,683 | — | — |
| 2011-10-06 | $8.53 | $8.53 | 785,803 | — | — |
| 2011-10-05 | $8.46 | $8.46 | 491,077 | — | — |
| 2011-10-04 | $8.38 | $8.38 | 951,362 | — | — |
| 2011-10-03 | $8.02 | $8.02 | 1,101,725 | — | — |
| 2011-09-30 | $8.69 | $8.69 | 840,190 | — | — |
| 2011-09-29 | $8.65 | $8.65 | 777,805 | — | — |
| 2011-09-28 | $8.48 | $8.48 | 1,793,551 | — | — |
| 2011-09-27 | $8.22 | $8.22 | 3,788,253 | — | — |
| 2011-09-26 | $8.90 | $8.90 | 517,870 | — | — |
| 2011-09-23 | $8.54 | $8.54 | 532,267 | — | — |
| 2011-09-22 | $8.48 | $8.48 | 738,615 | — | — |
| 2011-09-21 | $8.33 | $8.33 | 745,014 | — | — |
| 2011-09-20 | $8.52 | $8.52 | 541,465 | — | — |
| 2011-09-19 | $8.52 | $8.52 | 679,830 | — | — |
| 2011-09-16 | $8.35 | $8.35 | 579,855 | — | — |
| 2011-09-15 | $8.29 | $8.29 | 274,731 | — | — |
| 2011-09-14 | $8.33 | $8.33 | 479,080 | — | — |
| 2011-09-13 | $8.09 | $8.09 | 908,573 | — | — |
| 2011-09-12 | $8.06 | $8.06 | 485,079 | — | — |
| 2011-09-09 | $8.08 | $8.08 | 591,452 | — | — |
| 2011-09-08 | $8.39 | $8.39 | 334,716 | — | — |
| 2011-09-07 | $8.77 | $8.77 | 411,097 | — | — |
| 2011-09-06 | $8.35 | $8.35 | 892,177 | — | — |
| 2011-09-02 | $8.43 | $8.43 | 545,464 | — | — |
| 2011-09-01 | $8.74 | $8.74 | 597,051 | — | — |
| 2011-08-31 | $8.68 | $8.68 | 554,261 | — | — |
| 2011-08-30 | $8.74 | $8.74 | 711,022 | — | — |
| 2011-08-29 | $8.92 | $8.92 | 411,897 | — | — |
| 2011-08-26 | $8.59 | $8.59 | 350,712 | — | — |
| 2011-08-25 | $8.52 | $8.52 | 272,732 | — | — |
| 2011-08-24 | $8.75 | $8.75 | 176,356 | — | — |
| 2011-08-23 | $8.70 | $8.70 | 846,588 | — | — |
| 2011-08-22 | $8.17 | $8.17 | 465,484 | — | — |
| 2011-08-19 | $8.26 | $8.26 | 747,413 | — | — |
| 2011-08-18 | $8.53 | $8.53 | 942,164 | — | — |
| 2011-08-17 | $9.22 | $9.22 | 374,306 | — | — |
| 2011-08-16 | $9.15 | $9.15 | 365,109 | — | — |
| 2011-08-15 | $9.33 | $9.33 | 253,137 | — | — |
| 2011-08-12 | $9.13 | $9.13 | 435,491 | — | — |
| 2011-08-11 | $8.99 | $8.99 | 609,848 | — | — |
| 2011-08-10 | $8.66 | $8.66 | 435,491 | — | — |
| 2011-08-09 | $9.42 | $9.42 | 798,200 | — | — |
| 2011-08-08 | $8.91 | $8.91 | 1,087,728 | — | — |
| 2011-08-05 | $9.27 | $9.27 | 739,015 | — | — |
| 2011-08-04 | $9.26 | $9.26 | 545,864 | — | — |
| 2011-08-03 | $9.73 | $9.73 | 657,436 | — | — |
| 2011-08-02 | $9.53 | $9.53 | 547,863 | — | — |
| 2011-08-01 | $10.02 | $10.02 | 554,261 | — | — |
| 2011-07-29 | $10.34 | $10.34 | 523,069 | — | — |
| 2011-07-28 | $10.02 | $10.02 | 1,114,521 | — | — |
| 2011-07-27 | $9.92 | $9.92 | 1,294,076 | — | — |
| 2011-07-26 | $10.68 | $10.68 | 711,822 | — | — |
| 2011-07-25 | $11.42 | $11.42 | 465,084 | — | — |
| 2011-07-22 | $11.70 | $11.70 | 235,941 | — | — |
| 2011-07-21 | $11.66 | $11.66 | 322,319 | — | — |
| 2011-07-20 | $11.48 | $11.48 | 185,554 | — | — |
| 2011-07-19 | $11.59 | $11.59 | 308,323 | — | — |
| 2011-07-18 | $11.43 | $11.43 | 195,551 | — | — |
| 2011-07-15 | $11.56 | $11.56 | 366,708 | — | — |
| 2011-07-14 | $11.60 | $11.60 | 215,546 | — | — |
| 2011-07-13 | $11.72 | $11.72 | 404,299 | — | — |
| 2011-07-12 | $11.65 | $11.65 | 277,131 | — | — |
| 2011-07-11 | $11.71 | $11.71 | 281,530 | — | — |
| 2011-07-08 | $11.95 | $11.95 | 175,556 | — | — |
| 2011-07-07 | $11.85 | $11.85 | 210,347 | — | — |
| 2011-07-06 | $11.69 | $11.69 | 399,500 | — | — |
| 2011-07-05 | $11.57 | $11.57 | 291,127 | — | — |
| 2011-07-01 | $11.34 | $11.34 | 459,485 | — | — |
| 2011-06-30 | $11.31 | $11.31 | 411,897 | — | — |
| 2011-06-29 | $11.23 | $11.23 | 745,813 | — | — |
| 2011-06-28 | $11.22 | $11.22 | 266,733 | — | — |
| 2011-06-27 | $10.82 | $10.82 | 275,131 | — | — |
| 2011-06-24 | $10.58 | $10.58 | 593,452 | — | — |
| 2011-06-23 | $10.75 | $10.75 | 187,153 | — | — |
| 2011-06-22 | $10.54 | $10.54 | 211,947 | — | — |
| 2011-06-21 | $10.61 | $10.61 | 313,522 | — | — |
| 2011-06-20 | $10.43 | $10.43 | 241,939 | — | — |
| 2011-06-17 | $10.26 | $10.26 | 583,454 | — | — |
| 2011-06-16 | $10.43 | $10.43 | 240,740 | — | — |
| 2011-06-15 | $10.32 | $10.32 | 237,141 | — | — |
| 2011-06-14 | $10.40 | $10.40 | 229,543 | — | — |
| 2011-06-13 | $10.32 | $10.32 | 303,524 | — | — |
| 2011-06-10 | $10.46 | $10.46 | 365,908 | — | — |
| 2011-06-09 | $10.45 | $10.45 | 132,767 | — | — |
| 2011-06-08 | $10.38 | $10.38 | 255,936 | — | — |
| 2011-06-07 | $10.47 | $10.47 | 222,744 | — | — |
| 2011-06-06 | $10.47 | $10.47 | 297,926 | — | — |
| 2011-06-03 | $10.63 | $10.63 | 391,902 | — | — |
| 2011-06-02 | $10.80 | $10.80 | 188,353 | — | — |
| 2011-06-01 | $10.77 | $10.77 | 903,774 | — | — |
| 2011-05-31 | $11.21 | $11.21 | 1,133,317 | — | — |
| 2011-05-27 | $10.75 | $10.75 | 151,962 | — | — |
| 2011-05-26 | $10.73 | $10.73 | 455,886 | — | — |
| 2011-05-25 | $10.55 | $10.55 | 209,947 | — | — |
| 2011-05-24 | $10.28 | $10.28 | 498,275 | — | — |
| 2011-05-23 | $10.45 | $10.45 | 797,401 | — | — |
| 2011-05-20 | $10.64 | $10.64 | 374,706 | — | — |
| 2011-05-19 | $10.72 | $10.72 | 906,973 | — | — |
| 2011-05-18 | $10.32 | $10.32 | 277,931 | — | — |
| 2011-05-17 | $10.08 | $10.08 | 273,932 | — | — |
| 2011-05-16 | $10.12 | $10.12 | 569,858 | — | — |
| 2011-05-13 | $10.07 | $10.07 | 279,930 | — | — |
| 2011-05-12 | $10.15 | $10.15 | 219,945 | — | — |
| 2011-05-11 | $9.88 | $9.88 | 202,749 | — | — |
| 2011-05-10 | $10.21 | $10.21 | 303,924 | — | — |
| 2011-05-09 | $9.85 | $9.85 | 139,965 | — | — |
| 2011-05-06 | $9.71 | $9.71 | 139,965 | — | — |
| 2011-05-05 | $9.66 | $9.66 | 320,320 | — | — |
| 2011-05-04 | $9.78 | $9.78 | 293,127 | — | — |
| 2011-05-03 | $9.97 | $9.97 | 747,813 | — | — |
| 2011-05-02 | $10.43 | $10.43 | 495,876 | — | — |
| 2011-04-29 | $10.48 | $10.48 | 251,937 | — | — |
| 2011-04-28 | $10.57 | $10.57 | 587,853 | — | — |
| 2011-04-27 | $10.41 | $10.41 | 267,933 | — | — |
| 2011-04-26 | $10.23 | $10.23 | 239,940 | — | — |
| 2011-04-25 | $10.11 | $10.11 | 547,863 | — | — |
| 2011-04-21 | $10.13 | $10.13 | 170,357 | — | — |
| 2011-04-20 | $10.13 | $10.13 | 337,516 | — | — |
| 2011-04-19 | $9.81 | $9.81 | 625,844 | — | — |
| 2011-04-18 | $9.98 | $9.98 | 568,658 | — | — |
| 2011-04-15 | $10.20 | $10.20 | 500,675 | — | — |
| 2011-04-14 | $10.03 | $10.03 | 589,053 | — | — |
| 2011-04-13 | $9.84 | $9.84 | 237,541 | — | — |
| 2011-04-12 | $9.85 | $9.85 | 271,532 | — | — |
| 2011-04-11 | $10.05 | $10.05 | 278,330 | — | — |
| 2011-04-08 | $10.16 | $10.16 | 271,532 | — | — |
| 2011-04-07 | $10.42 | $10.42 | 235,941 | — | — |
| 2011-04-06 | $10.58 | $10.58 | 367,108 | — | — |
| 2011-04-05 | $10.61 | $10.61 | 367,508 | — | — |
| 2011-04-04 | $10.54 | $10.54 | 650,237 | — | — |
| 2011-04-01 | $10.34 | $10.34 | 695,026 | — | — |
| 2011-03-31 | $10.35 | $10.35 | 1,407,248 | — | — |
| 2011-03-30 | $9.83 | $9.83 | 588,253 | — | — |
| 2011-03-29 | $9.49 | $9.49 | 348,713 | — | — |
| 2011-03-28 | $9.39 | $9.39 | 367,108 | — | — |
| 2011-03-25 | $9.49 | $9.49 | 450,287 | — | — |
| 2011-03-24 | $9.62 | $9.62 | 449,488 | — | — |
| 2011-03-23 | $9.90 | $9.90 | 583,854 | — | — |
| 2011-03-22 | $10.28 | $10.28 | 529,068 | — | — |
| 2011-03-21 | $10.00 | $10.00 | 291,127 | — | — |
| 2011-03-18 | $9.74 | $9.74 | 516,271 | — | — |
| 2011-03-17 | $9.64 | $9.64 | 239,940 | — | — |
| 2011-03-16 | $9.51 | $9.51 | 342,714 | — | — |
| 2011-03-15 | $9.65 | $9.65 | 357,111 | — | — |
| 2011-03-14 | $9.78 | $9.78 | 315,921 | — | — |
| 2011-03-11 | $9.78 | $9.78 | 553,862 | — | — |
| 2011-03-10 | $9.87 | $9.87 | 418,695 | — | — |
| 2011-03-09 | $10.17 | $10.17 | 327,518 | — | — |
| 2011-03-08 | $10.29 | $10.29 | 285,529 | — | — |
| 2011-03-07 | $10.12 | $10.12 | 351,112 | — | — |
| 2011-03-04 | $10.10 | $10.10 | 678,230 | — | — |
| 2011-03-03 | $9.90 | $9.90 | 523,869 | — | — |
| 2011-03-02 | $9.36 | $9.36 | 189,153 | — | — |
| 2011-03-01 | $9.20 | $9.20 | 806,598 | — | — |
| 2011-02-28 | $9.35 | $9.35 | 316,721 | — | — |
| 2011-02-25 | $9.40 | $9.40 | 191,552 | — | — |
| 2011-02-24 | $9.10 | $9.10 | 400,300 | — | — |
| 2011-02-23 | $9.13 | $9.13 | 375,506 | — | — |
| 2011-02-22 | $9.28 | $9.28 | 531,067 | — | — |
| 2011-02-18 | $9.26 | $9.26 | 550,662 | — | — |
| 2011-02-17 | $9.30 | $9.30 | 345,514 | — | — |
| 2011-02-16 | $9.33 | $9.33 | 283,929 | — | — |
| 2011-02-15 | $9.40 | $9.40 | 500,275 | — | — |
| 2011-02-14 | $9.69 | $9.69 | 215,946 | — | — |
| 2011-02-11 | $9.69 | $9.69 | 192,352 | — | — |
| 2011-02-10 | $9.70 | $9.70 | 375,906 | — | — |
| 2011-02-09 | $9.68 | $9.68 | 319,520 | — | — |
| 2011-02-08 | $9.58 | $9.58 | 187,953 | — | — |
| 2011-02-07 | $9.49 | $9.49 | 197,950 | — | — |
| 2011-02-04 | $9.29 | $9.29 | 204,349 | — | — |
| 2011-02-03 | $9.33 | $9.33 | 345,114 | — | — |
| 2011-02-02 | $9.30 | $9.30 | 161,560 | — | — |
| 2011-02-01 | $9.28 | $9.28 | 348,713 | — | — |
| 2011-01-31 | $8.99 | $8.99 | 383,504 | — | — |
| 2011-01-28 | $9.05 | $9.05 | 379,905 | — | — |
| 2011-01-27 | $9.42 | $9.42 | 359,910 | — | — |
| 2011-01-26 | $9.39 | $9.39 | 897,775 | — | — |
| 2011-01-25 | $8.92 | $8.92 | 1,015,746 | — | — |
| 2011-01-24 | $8.91 | $8.91 | 336,716 | — | — |
| 2011-01-21 | $9.04 | $9.04 | 1,128,918 | — | — |
| 2011-01-20 | $9.14 | $9.14 | 948,563 | — | — |
| 2011-01-19 | $9.75 | $9.75 | 525,069 | — | — |
| 2011-01-18 | $9.94 | $9.94 | 301,525 | — | — |
| 2011-01-14 | $9.99 | $9.99 | 315,521 | — | — |
| 2011-01-13 | $9.82 | $9.82 | 350,312 | — | — |
| 2011-01-12 | $9.87 | $9.87 | 509,872 | — | — |
| 2011-01-11 | $9.84 | $9.84 | 420,295 | — | — |
| 2011-01-10 | $9.80 | $9.80 | 455,486 | — | — |
| 2011-01-07 | $9.74 | $9.74 | 551,062 | — | — |
| 2011-01-06 | $9.75 | $9.75 | 778,205 | — | — |
| 2011-01-05 | $9.98 | $9.98 | 1,176,506 | — | — |
| 2011-01-04 | $10.36 | $10.36 | 1,828,743 | — | — |
| 2011-01-03 | $10.57 | $10.57 | 884,179 | — | — |