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
- 2000-04-11 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 | $7.37 | $7.37 | 38,800 | — | — |
| 2011-12-29 | $7.31 | $7.31 | 89,100 | — | — |
| 2011-12-28 | $7.34 | $7.34 | 78,400 | — | — |
| 2011-12-27 | $7.48 | $7.48 | 73,100 | — | — |
| 2011-12-23 | $7.27 | $7.27 | 15,900 | — | — |
| 2011-12-22 | $7.26 | $7.26 | 44,500 | — | — |
| 2011-12-21 | $7.12 | $7.12 | 41,400 | — | — |
| 2011-12-20 | $7.20 | $7.20 | 82,300 | — | — |
| 2011-12-19 | $6.96 | $6.96 | 47,700 | — | — |
| 2011-12-16 | $7.12 | $7.12 | 38,800 | — | — |
| 2011-12-15 | $6.99 | $6.99 | 131,900 | — | — |
| 2011-12-14 | $6.86 | $6.86 | 70,000 | — | — |
| 2011-12-13 | $6.79 | $6.79 | 86,800 | — | — |
| 2011-12-12 | $6.79 | $6.79 | 65,600 | — | — |
| 2011-12-09 | $6.68 | $6.68 | 67,800 | — | — |
| 2011-12-08 | $6.47 | $6.47 | 138,900 | — | — |
| 2011-12-07 | $6.74 | $6.74 | 161,900 | — | — |
| 2011-12-06 | $6.70 | $6.70 | 115,900 | — | — |
| 2011-12-05 | $6.52 | $6.52 | 191,500 | — | — |
| 2011-12-02 | $6.45 | $6.45 | 154,900 | — | — |
| 2011-12-01 | $6.36 | $6.36 | 54,300 | — | — |
| 2011-11-30 | $6.46 | $6.46 | 110,500 | — | — |
| 2011-11-29 | $6.10 | $6.10 | 62,400 | — | — |
| 2011-11-28 | $6.05 | $6.05 | 68,000 | — | — |
| 2011-11-25 | $5.80 | $5.80 | 108,400 | — | — |
| 2011-11-23 | $6.13 | $6.13 | 70,300 | — | — |
| 2011-11-22 | $6.41 | $6.41 | 60,800 | — | — |
| 2011-11-21 | $6.45 | $6.45 | 83,900 | — | — |
| 2011-11-18 | $6.73 | $6.73 | 102,800 | — | — |
| 2011-11-17 | $6.78 | $6.78 | 63,900 | — | — |
| 2011-11-16 | $7.05 | $7.05 | 72,100 | — | — |
| 2011-11-15 | $7.11 | $7.11 | 121,600 | — | — |
| 2011-11-14 | $6.85 | $6.85 | 124,300 | — | — |
| 2011-11-11 | $6.81 | $6.81 | 33,400 | — | — |
| 2011-11-10 | $6.54 | $6.54 | 58,200 | — | — |
| 2011-11-09 | $6.60 | $6.60 | 126,800 | — | — |
| 2011-11-08 | $6.83 | $6.83 | 47,600 | — | — |
| 2011-11-07 | $6.67 | $6.67 | 171,000 | — | — |
| 2011-11-04 | $6.90 | $6.90 | 75,400 | — | — |
| 2011-11-03 | $6.92 | $6.92 | 316,300 | — | — |
| 2011-11-02 | $6.66 | $6.66 | 197,100 | — | — |
| 2011-11-01 | $6.80 | $6.80 | 664,200 | — | — |
| 2011-10-31 | $7.27 | $7.27 | 295,600 | — | — |
| 2011-10-28 | $7.78 | $7.78 | 317,800 | — | — |
| 2011-10-27 | $7.70 | $7.70 | 447,500 | — | — |
| 2011-10-26 | $7.44 | $7.44 | 260,700 | — | — |
| 2011-10-25 | $6.77 | $6.77 | 139,400 | — | — |
| 2011-10-24 | $6.50 | $6.50 | 152,400 | — | — |
| 2011-10-21 | $6.19 | $6.19 | 104,800 | — | — |
| 2011-10-20 | $6.23 | $6.23 | 120,000 | — | — |
| 2011-10-19 | $6.38 | $6.38 | 53,700 | — | — |
| 2011-10-18 | $6.35 | $6.35 | 113,400 | — | — |
| 2011-10-17 | $6.22 | $6.22 | 104,800 | — | — |
| 2011-10-14 | $6.43 | $6.43 | 112,900 | — | — |
| 2011-10-13 | $6.46 | $6.46 | 70,800 | — | — |
| 2011-10-12 | $6.38 | $6.38 | 134,000 | — | — |
| 2011-10-11 | $6.10 | $6.10 | 102,900 | — | — |
| 2011-10-10 | $6.02 | $6.02 | 326,900 | — | — |
| 2011-10-07 | $5.90 | $5.90 | 92,700 | — | — |
| 2011-10-06 | $5.78 | $5.78 | 55,000 | — | — |
| 2011-10-05 | $5.62 | $5.62 | 108,600 | — | — |
| 2011-10-04 | $5.54 | $5.54 | 300,700 | — | — |
| 2011-10-03 | $5.48 | $5.48 | 234,500 | — | — |
| 2011-09-30 | $5.37 | $5.37 | 130,700 | — | — |
| 2011-09-29 | $5.33 | $5.33 | 62,600 | — | — |
| 2011-09-28 | $5.36 | $5.36 | 52,000 | — | — |
| 2011-09-27 | $5.51 | $5.51 | 115,900 | — | — |
| 2011-09-26 | $5.73 | $5.73 | 50,800 | — | — |
| 2011-09-23 | $5.71 | $5.71 | 86,900 | — | — |
| 2011-09-22 | $5.49 | $5.49 | 261,000 | — | — |
| 2011-09-21 | $6.08 | $6.08 | 50,800 | — | — |
| 2011-09-20 | $6.35 | $6.35 | 47,900 | — | — |
| 2011-09-19 | $6.40 | $6.40 | 72,400 | — | — |
| 2011-09-16 | $6.71 | $6.71 | 85,200 | — | — |
| 2011-09-15 | $6.74 | $6.74 | 148,100 | — | — |
| 2011-09-14 | $6.52 | $6.52 | 133,300 | — | — |
| 2011-09-13 | $6.31 | $6.31 | 60,500 | — | — |
| 2011-09-12 | $6.05 | $6.05 | 131,400 | — | — |
| 2011-09-09 | $6.09 | $6.09 | 78,500 | — | — |
| 2011-09-08 | $6.14 | $6.14 | 78,500 | — | — |
| 2011-09-07 | $6.48 | $6.48 | 89,500 | — | — |
| 2011-09-06 | $6.08 | $6.08 | 114,300 | — | — |
| 2011-09-02 | $6.38 | $6.38 | 63,600 | — | — |
| 2011-09-01 | $6.65 | $6.65 | 80,500 | — | — |
| 2011-08-31 | $6.82 | $6.82 | 113,700 | — | — |
| 2011-08-30 | $6.80 | $6.80 | 41,000 | — | — |
| 2011-08-29 | $6.97 | $6.97 | 92,600 | — | — |
| 2011-08-26 | $6.56 | $6.56 | 100,700 | — | — |
| 2011-08-25 | $6.39 | $6.39 | 141,600 | — | — |
| 2011-08-24 | $6.42 | $6.42 | 82,700 | — | — |
| 2011-08-23 | $6.64 | $6.64 | 159,100 | — | — |
| 2011-08-22 | $6.14 | $6.14 | 176,400 | — | — |
| 2011-08-19 | $6.26 | $6.26 | 226,000 | — | — |
| 2011-08-18 | $6.62 | $6.62 | 159,600 | — | — |
| 2011-08-17 | $7.20 | $7.20 | 105,900 | — | — |
| 2011-08-16 | $7.15 | $7.15 | 95,300 | — | — |
| 2011-08-15 | $7.26 | $7.26 | 161,000 | — | — |
| 2011-08-12 | $7.12 | $7.12 | 140,500 | — | — |
| 2011-08-11 | $7.00 | $7.00 | 357,100 | — | — |
| 2011-08-10 | $6.90 | $6.90 | 352,800 | — | — |
| 2011-08-09 | $7.38 | $7.38 | 178,100 | — | — |
| 2011-08-08 | $6.99 | $6.99 | 326,500 | — | — |
| 2011-08-05 | $7.74 | $7.74 | 175,300 | — | — |
| 2011-08-04 | $7.86 | $7.86 | 199,600 | — | — |
| 2011-08-03 | $8.40 | $8.40 | 213,200 | — | — |
| 2011-08-02 | $8.40 | $8.40 | 520,700 | — | — |
| 2011-08-01 | $8.80 | $8.80 | 189,200 | — | — |
| 2011-07-29 | $8.54 | $8.54 | 401,400 | — | — |
| 2011-07-28 | $8.67 | $8.67 | 143,400 | — | — |
| 2011-07-27 | $8.94 | $8.94 | 169,100 | — | — |
| 2011-07-26 | $9.27 | $9.27 | 124,400 | — | — |
| 2011-07-25 | $9.35 | $9.35 | 81,500 | — | — |
| 2011-07-22 | $9.60 | $9.60 | 72,400 | — | — |
| 2011-07-21 | $9.51 | $9.51 | 69,200 | — | — |
| 2011-07-20 | $9.53 | $9.53 | 121,600 | — | — |
| 2011-07-19 | $9.61 | $9.61 | 180,900 | — | — |
| 2011-07-18 | $9.36 | $9.36 | 202,800 | — | — |
| 2011-07-15 | $9.47 | $9.47 | 106,100 | — | — |
| 2011-07-14 | $9.33 | $9.33 | 231,000 | — | — |
| 2011-07-13 | $9.37 | $9.37 | 532,700 | — | — |
| 2011-07-12 | $9.71 | $9.71 | 780,500 | — | — |
| 2011-07-11 | $10.55 | $10.55 | 171,000 | — | — |
| 2011-07-08 | $10.55 | $10.55 | 422,000 | — | — |
| 2011-07-07 | $11.05 | $11.05 | 650,300 | — | — |
| 2011-07-06 | $10.53 | $10.53 | 112,600 | — | — |
| 2011-07-05 | $10.47 | $10.47 | 351,100 | — | — |
| 2011-07-01 | $10.00 | $10.00 | 142,300 | — | — |
| 2011-06-30 | $10.12 | $10.12 | 102,000 | — | — |
| 2011-06-29 | $9.82 | $9.82 | 93,400 | — | — |
| 2011-06-28 | $9.77 | $9.77 | 170,000 | — | — |
| 2011-06-27 | $9.90 | $9.90 | 126,900 | — | — |
| 2011-06-24 | $9.97 | $9.97 | 74,000 | — | — |
| 2011-06-23 | $10.36 | $10.36 | 94,100 | — | — |
| 2011-06-22 | $10.04 | $10.04 | 62,300 | — | — |
| 2011-06-21 | $10.16 | $10.16 | 156,500 | — | — |
| 2011-06-20 | $9.94 | $9.94 | 191,200 | — | — |
| 2011-06-17 | $10.19 | $10.19 | 130,200 | — | — |
| 2011-06-16 | $10.33 | $10.33 | 133,800 | — | — |
| 2011-06-15 | $10.20 | $10.20 | 196,100 | — | — |
| 2011-06-14 | $10.40 | $10.40 | 298,800 | — | — |
| 2011-06-13 | $10.30 | $10.30 | 174,400 | — | — |
| 2011-06-10 | $10.12 | $10.12 | 144,100 | — | — |
| 2011-06-09 | $10.26 | $10.26 | 112,600 | — | — |
| 2011-06-08 | $10.00 | $10.00 | 159,600 | — | — |
| 2011-06-07 | $10.06 | $10.06 | 98,800 | — | — |
| 2011-06-06 | $9.72 | $9.72 | 352,300 | — | — |
| 2011-06-03 | $10.26 | $10.26 | 164,000 | — | — |
| 2011-06-02 | $10.26 | $10.26 | 182,500 | — | — |
| 2011-06-01 | $10.24 | $10.24 | 240,000 | — | — |
| 2011-05-31 | $10.25 | $10.25 | 127,400 | — | — |
| 2011-05-27 | $10.18 | $10.18 | 357,400 | — | — |
| 2011-05-26 | $10.22 | $10.22 | 65,600 | — | — |
| 2011-05-25 | $10.06 | $10.06 | 178,400 | — | — |
| 2011-05-24 | $9.81 | $9.81 | 170,100 | — | — |
| 2011-05-23 | $10.02 | $10.02 | 190,700 | — | — |
| 2011-05-20 | $10.18 | $10.18 | 259,600 | — | — |
| 2011-05-19 | $10.46 | $10.46 | 162,700 | — | — |
| 2011-05-18 | $10.81 | $10.81 | 199,300 | — | — |
| 2011-05-17 | $10.74 | $10.74 | 365,300 | — | — |
| 2011-05-16 | $10.60 | $10.60 | 310,400 | — | — |
| 2011-05-13 | $11.12 | $11.12 | 188,000 | — | — |
| 2011-05-12 | $11.43 | $11.43 | 238,100 | — | — |
| 2011-05-11 | $11.37 | $11.37 | 260,600 | — | — |
| 2011-05-10 | $11.39 | $11.39 | 429,100 | — | — |
| 2011-05-09 | $11.48 | $11.48 | 964,300 | — | — |
| 2011-05-06 | $10.76 | $10.76 | 584,500 | — | — |
| 2011-05-05 | $10.30 | $10.30 | 929,000 | — | — |
| 2011-05-04 | $9.83 | $9.83 | 534,400 | — | — |
| 2011-05-03 | $9.22 | $9.22 | 280,000 | — | — |
| 2011-05-02 | $9.64 | $9.64 | 240,000 | — | — |
| 2011-04-29 | $9.86 | $9.86 | 186,000 | — | — |
| 2011-04-28 | $10.03 | $10.03 | 136,000 | — | — |
| 2011-04-27 | $10.39 | $10.39 | 107,000 | — | — |
| 2011-04-26 | $10.26 | $10.26 | 124,000 | — | — |
| 2011-04-25 | $10.08 | $10.08 | 100,900 | — | — |
| 2011-04-21 | $10.15 | $10.15 | 122,000 | — | — |
| 2011-04-20 | $10.08 | $10.08 | 163,800 | — | — |
| 2011-04-19 | $9.56 | $9.56 | 172,400 | — | — |
| 2011-04-18 | $9.89 | $9.89 | 197,400 | — | — |
| 2011-04-15 | $10.09 | $10.09 | 69,400 | — | — |
| 2011-04-14 | $10.00 | $10.00 | 182,400 | — | — |
| 2011-04-13 | $10.23 | $10.23 | 144,200 | — | — |
| 2011-04-12 | $10.09 | $10.09 | 468,500 | — | — |
| 2011-04-11 | $10.56 | $10.56 | 721,200 | — | — |
| 2011-04-08 | $10.07 | $10.07 | 755,200 | — | — |
| 2011-04-07 | $9.22 | $9.22 | 145,600 | — | — |
| 2011-04-06 | $9.18 | $9.18 | 73,800 | — | — |
| 2011-04-05 | $9.19 | $9.19 | 138,000 | — | — |
| 2011-04-04 | $9.24 | $9.24 | 159,700 | — | — |
| 2011-04-01 | $9.59 | $9.59 | 115,700 | — | — |
| 2011-03-31 | $9.78 | $9.78 | 107,700 | — | — |
| 2011-03-30 | $9.42 | $9.42 | 278,000 | — | — |
| 2011-03-29 | $9.62 | $9.62 | 165,200 | — | — |
| 2011-03-28 | $9.85 | $9.85 | 187,800 | — | — |
| 2011-03-25 | $9.97 | $9.97 | 120,600 | — | — |
| 2011-03-24 | $9.85 | $9.85 | 123,000 | — | — |
| 2011-03-23 | $9.64 | $9.64 | 113,600 | — | — |
| 2011-03-22 | $9.73 | $9.73 | 152,700 | — | — |
| 2011-03-21 | $9.67 | $9.67 | 228,400 | — | — |
| 2011-03-18 | $9.24 | $9.24 | 179,200 | — | — |
| 2011-03-17 | $9.01 | $9.01 | 125,000 | — | — |
| 2011-03-16 | $8.97 | $8.97 | 224,200 | — | — |
| 2011-03-15 | $9.06 | $9.06 | 276,000 | — | — |
| 2011-03-14 | $9.04 | $9.04 | 161,200 | — | — |
| 2011-03-11 | $9.39 | $9.39 | 190,600 | — | — |
| 2011-03-10 | $9.24 | $9.24 | 353,700 | — | — |
| 2011-03-09 | $9.94 | $9.94 | 238,200 | — | — |
| 2011-03-08 | $10.11 | $10.11 | 265,900 | — | — |
| 2011-03-07 | $9.84 | $9.84 | 545,100 | — | — |
| 2011-03-04 | $10.39 | $10.39 | 301,900 | — | — |
| 2011-03-03 | $10.14 | $10.14 | 731,300 | — | — |
| 2011-03-02 | $9.33 | $9.33 | 335,800 | — | — |
| 2011-03-01 | $9.05 | $9.05 | 519,300 | — | — |
| 2011-02-28 | $9.40 | $9.40 | 646,100 | — | — |
| 2011-02-25 | $9.82 | $9.82 | 561,500 | — | — |
| 2011-02-24 | $9.38 | $9.38 | 442,900 | — | — |
| 2011-02-23 | $9.52 | $9.52 | 582,500 | — | — |
| 2011-02-22 | $10.16 | $10.16 | 443,900 | — | — |
| 2011-02-18 | $10.57 | $10.57 | 264,900 | — | — |
| 2011-02-17 | $10.75 | $10.75 | 382,900 | — | — |
| 2011-02-16 | $10.83 | $10.83 | 543,700 | — | — |
| 2011-02-15 | $11.06 | $11.06 | 1,736,600 | — | — |
| 2011-02-14 | $10.20 | $10.20 | 467,800 | — | — |
| 2011-02-11 | $9.90 | $9.90 | 173,700 | — | — |
| 2011-02-10 | $9.58 | $9.58 | 186,900 | — | — |
| 2011-02-09 | $9.83 | $9.83 | 145,600 | — | — |
| 2011-02-08 | $10.00 | $10.00 | 308,900 | — | — |
| 2011-02-07 | $9.87 | $9.87 | 234,600 | — | — |
| 2011-02-04 | $9.76 | $9.76 | 171,600 | — | — |
| 2011-02-03 | $9.36 | $9.36 | 277,700 | — | — |
| 2011-02-02 | $9.83 | $9.83 | 275,500 | — | — |
| 2011-02-01 | $9.49 | $9.49 | 240,900 | — | — |
| 2011-01-31 | $9.00 | $9.00 | 309,600 | — | — |
| 2011-01-28 | $9.21 | $9.21 | 561,700 | — | — |
| 2011-01-27 | $10.06 | $10.06 | 239,500 | — | — |
| 2011-01-26 | $10.00 | $10.00 | 583,100 | — | — |
| 2011-01-25 | $9.81 | $9.81 | 275,100 | — | — |
| 2011-01-24 | $9.62 | $9.62 | 264,500 | — | — |
| 2011-01-21 | $9.07 | $9.07 | 115,300 | — | — |
| 2011-01-20 | $9.09 | $9.09 | 279,500 | — | — |
| 2011-01-19 | $9.40 | $9.40 | 259,500 | — | — |
| 2011-01-18 | $9.53 | $9.53 | 324,300 | — | — |
| 2011-01-14 | $9.60 | $9.60 | 1,193,400 | — | — |
| 2011-01-13 | $8.78 | $8.78 | 354,400 | — | — |
| 2011-01-12 | $8.50 | $8.50 | 192,000 | — | — |
| 2011-01-11 | $8.61 | $8.61 | 290,300 | — | — |
| 2011-01-10 | $8.73 | $8.73 | 295,500 | — | — |
| 2011-01-07 | $8.68 | $8.68 | 258,000 | — | — |
| 2011-01-06 | $8.73 | $8.73 | 432,500 | — | — |
| 2011-01-05 | $8.30 | $8.30 | 155,300 | — | — |
| 2011-01-04 | $8.39 | $8.39 | 134,300 | — | — |
| 2011-01-03 | $8.43 | $8.43 | 223,700 | — | — |