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
- 2003-11-25 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 | $7.84 | $7.84 | 32,000 | — | — |
| 2011-12-29 | $7.72 | $7.72 | 73,000 | — | — |
| 2011-12-28 | $7.74 | $7.74 | 47,300 | — | — |
| 2011-12-27 | $8.10 | $8.10 | 36,700 | — | — |
| 2011-12-23 | $7.89 | $7.89 | 35,000 | — | — |
| 2011-12-22 | $7.89 | $7.89 | 74,700 | — | — |
| 2011-12-21 | $8.24 | $8.24 | 24,700 | — | — |
| 2011-12-20 | $7.84 | $7.84 | 49,000 | — | — |
| 2011-12-19 | $7.50 | $7.50 | 39,600 | — | — |
| 2011-12-16 | $7.53 | $7.53 | 71,800 | — | — |
| 2011-12-15 | $7.57 | $7.57 | 119,200 | — | — |
| 2011-12-14 | $7.65 | $7.65 | 45,300 | — | — |
| 2011-12-13 | $7.72 | $7.72 | 25,500 | — | — |
| 2011-12-12 | $7.91 | $7.91 | 30,400 | — | — |
| 2011-12-09 | $8.05 | $8.05 | 49,300 | — | — |
| 2011-12-08 | $7.68 | $7.68 | 26,400 | — | — |
| 2011-12-07 | $7.85 | $7.85 | 16,800 | — | — |
| 2011-12-06 | $7.86 | $7.86 | 17,900 | — | — |
| 2011-12-05 | $7.93 | $7.93 | 47,200 | — | — |
| 2011-12-02 | $7.94 | $7.94 | 21,400 | — | — |
| 2011-12-01 | $7.94 | $7.94 | 55,400 | — | — |
| 2011-11-30 | $7.95 | $7.95 | 70,100 | — | — |
| 2011-11-29 | $7.75 | $7.75 | 34,900 | — | — |
| 2011-11-28 | $7.65 | $7.65 | 45,200 | — | — |
| 2011-11-25 | $7.53 | $7.53 | 15,500 | — | — |
| 2011-11-23 | $7.60 | $7.60 | 47,200 | — | — |
| 2011-11-22 | $8.00 | $8.00 | 75,000 | — | — |
| 2011-11-21 | $8.41 | $8.41 | 58,600 | — | — |
| 2011-11-18 | $9.11 | $9.11 | 24,600 | — | — |
| 2011-11-17 | $9.11 | $9.11 | 33,500 | — | — |
| 2011-11-16 | $9.19 | $9.19 | 37,300 | — | — |
| 2011-11-15 | $9.22 | $9.22 | 39,500 | — | — |
| 2011-11-14 | $9.08 | $9.08 | 54,100 | — | — |
| 2011-11-11 | $9.34 | $9.34 | 23,500 | — | — |
| 2011-11-10 | $9.27 | $9.27 | 44,400 | — | — |
| 2011-11-09 | $9.25 | $9.25 | 36,000 | — | — |
| 2011-11-08 | $9.41 | $9.41 | 30,400 | — | — |
| 2011-11-07 | $9.13 | $9.13 | 51,800 | — | — |
| 2011-11-04 | $9.17 | $9.17 | 36,300 | — | — |
| 2011-11-03 | $9.37 | $9.37 | 40,000 | — | — |
| 2011-11-02 | $9.04 | $9.04 | 52,400 | — | — |
| 2011-11-01 | $8.79 | $8.79 | 62,600 | — | — |
| 2011-10-31 | $9.10 | $9.10 | 37,800 | — | — |
| 2011-10-28 | $9.09 | $9.09 | 46,600 | — | — |
| 2011-10-27 | $9.17 | $9.17 | 91,900 | — | — |
| 2011-10-26 | $8.92 | $8.92 | 70,800 | — | — |
| 2011-10-25 | $8.77 | $8.77 | 54,800 | — | — |
| 2011-10-24 | $8.90 | $8.90 | 48,700 | — | — |
| 2011-10-21 | $8.51 | $8.51 | 60,700 | — | — |
| 2011-10-20 | $8.13 | $8.13 | 40,400 | — | — |
| 2011-10-19 | $8.10 | $8.10 | 50,800 | — | — |
| 2011-10-18 | $8.58 | $8.58 | 55,500 | — | — |
| 2011-10-17 | $8.41 | $8.41 | 61,700 | — | — |
| 2011-10-14 | $8.60 | $8.60 | 61,900 | — | — |
| 2011-10-13 | $8.41 | $8.41 | 48,500 | — | — |
| 2011-10-12 | $8.21 | $8.21 | 73,700 | — | — |
| 2011-10-11 | $7.65 | $7.65 | 65,400 | — | — |
| 2011-10-10 | $7.48 | $7.48 | 92,200 | — | — |
| 2011-10-07 | $6.81 | $6.81 | 113,400 | — | — |
| 2011-10-06 | $6.98 | $6.98 | 204,800 | — | — |
| 2011-10-05 | $6.64 | $6.64 | 132,500 | — | — |
| 2011-10-04 | $6.57 | $6.57 | 326,400 | — | — |
| 2011-10-03 | $6.55 | $6.55 | 139,400 | — | — |
| 2011-09-30 | $6.61 | $6.61 | 62,900 | — | — |
| 2011-09-29 | $6.76 | $6.76 | 81,700 | — | — |
| 2011-09-28 | $6.60 | $6.60 | 109,400 | — | — |
| 2011-09-27 | $6.61 | $6.61 | 126,100 | — | — |
| 2011-09-26 | $6.58 | $6.58 | 35,000 | — | — |
| 2011-09-23 | $6.39 | $6.39 | 40,200 | — | — |
| 2011-09-22 | $6.27 | $6.27 | 243,000 | — | — |
| 2011-09-21 | $6.45 | $6.45 | 83,600 | — | — |
| 2011-09-20 | $6.37 | $6.37 | 64,700 | — | — |
| 2011-09-19 | $6.37 | $6.37 | 41,000 | — | — |
| 2011-09-16 | $6.50 | $6.50 | 185,000 | — | — |
| 2011-09-15 | $6.42 | $6.42 | 30,500 | — | — |
| 2011-09-14 | $6.42 | $6.42 | 62,900 | — | — |
| 2011-09-13 | $6.06 | $6.06 | 66,800 | — | — |
| 2011-09-12 | $6.15 | $6.15 | 39,200 | — | — |
| 2011-09-09 | $5.91 | $5.91 | 78,900 | — | — |
| 2011-09-08 | $6.21 | $6.21 | 59,500 | — | — |
| 2011-09-07 | $5.98 | $5.98 | 30,100 | — | — |
| 2011-09-06 | $5.89 | $5.89 | 46,000 | — | — |
| 2011-09-02 | $5.84 | $5.84 | 105,300 | — | — |
| 2011-09-01 | $6.00 | $6.00 | 108,800 | — | — |
| 2011-08-31 | $6.10 | $6.10 | 65,700 | — | — |
| 2011-08-30 | $6.51 | $6.51 | 41,400 | — | — |
| 2011-08-29 | $6.57 | $6.57 | 66,600 | — | — |
| 2011-08-26 | $6.03 | $6.03 | 148,200 | — | — |
| 2011-08-25 | $5.94 | $5.94 | 56,600 | — | — |
| 2011-08-24 | $6.30 | $6.30 | 50,700 | — | — |
| 2011-08-23 | $6.30 | $6.30 | 83,400 | — | — |
| 2011-08-22 | $6.28 | $6.28 | 42,100 | — | — |
| 2011-08-19 | $6.50 | $6.50 | 47,600 | — | — |
| 2011-08-18 | $6.61 | $6.61 | 113,100 | — | — |
| 2011-08-17 | $7.14 | $7.14 | 40,200 | — | — |
| 2011-08-16 | $7.20 | $7.20 | 69,100 | — | — |
| 2011-08-15 | $7.47 | $7.47 | 99,800 | — | — |
| 2011-08-12 | $7.64 | $7.64 | 232,400 | — | — |
| 2011-08-11 | $7.46 | $7.46 | 103,100 | — | — |
| 2011-08-10 | $7.09 | $7.09 | 113,900 | — | — |
| 2011-08-09 | $7.24 | $7.24 | 176,400 | — | — |
| 2011-08-08 | $6.73 | $6.73 | 107,000 | — | — |
| 2011-08-05 | $6.87 | $6.87 | 118,400 | — | — |
| 2011-08-04 | $7.65 | $7.65 | 126,100 | — | — |
| 2011-08-03 | $8.20 | $8.20 | 68,000 | — | — |
| 2011-08-02 | $7.97 | $7.97 | 120,000 | — | — |
| 2011-08-01 | $8.23 | $8.23 | 146,000 | — | — |
| 2011-07-29 | $8.76 | $8.76 | 105,800 | — | — |
| 2011-07-28 | $8.95 | $8.95 | 84,600 | — | — |
| 2011-07-27 | $8.99 | $8.99 | 86,200 | — | — |
| 2011-07-26 | $9.20 | $9.20 | 63,100 | — | — |
| 2011-07-25 | $9.24 | $9.24 | 64,200 | — | — |
| 2011-07-22 | $9.25 | $9.25 | 84,000 | — | — |
| 2011-07-21 | $9.31 | $9.31 | 233,200 | — | — |
| 2011-07-20 | $9.30 | $9.30 | 727,800 | — | — |
| 2011-07-19 | $7.35 | $7.35 | 48,500 | — | — |
| 2011-07-18 | $7.10 | $7.10 | 18,800 | — | — |
| 2011-07-15 | $7.39 | $7.39 | 38,200 | — | — |
| 2011-07-14 | $7.43 | $7.43 | 146,400 | — | — |
| 2011-07-13 | $7.70 | $7.70 | 67,300 | — | — |
| 2011-07-12 | $7.70 | $7.70 | 52,400 | — | — |
| 2011-07-11 | $8.05 | $8.05 | 30,300 | — | — |
| 2011-07-08 | $8.56 | $8.56 | 26,000 | — | — |
| 2011-07-07 | $8.50 | $8.50 | 66,300 | — | — |
| 2011-07-06 | $8.28 | $8.28 | 41,300 | — | — |
| 2011-07-05 | $8.36 | $8.36 | 63,500 | — | — |
| 2011-07-01 | $8.43 | $8.43 | 57,600 | — | — |
| 2011-06-30 | $8.21 | $8.21 | 50,000 | — | — |
| 2011-06-29 | $8.17 | $8.17 | 79,300 | — | — |
| 2011-06-28 | $8.63 | $8.63 | 129,100 | — | — |
| 2011-06-27 | $8.43 | $8.43 | 155,300 | — | — |
| 2011-06-24 | $8.91 | $8.91 | 433,100 | — | — |
| 2011-06-23 | $8.33 | $8.33 | 138,400 | — | — |
| 2011-06-22 | $7.59 | $7.59 | 40,700 | — | — |
| 2011-06-21 | $7.76 | $7.76 | 83,700 | — | — |
| 2011-06-20 | $7.43 | $7.43 | 53,700 | — | — |
| 2011-06-17 | $7.16 | $7.16 | 301,300 | — | — |
| 2011-06-16 | $7.49 | $7.49 | 57,200 | — | — |
| 2011-06-15 | $7.19 | $7.19 | 54,200 | — | — |
| 2011-06-14 | $6.86 | $6.86 | 14,700 | — | — |
| 2011-06-13 | $6.71 | $6.71 | 15,300 | — | — |
| 2011-06-10 | $6.75 | $6.75 | 20,500 | — | — |
| 2011-06-09 | $6.99 | $6.99 | 18,100 | — | — |
| 2011-06-08 | $6.76 | $6.76 | 15,900 | — | — |
| 2011-06-07 | $6.78 | $6.78 | 47,500 | — | — |
| 2011-06-06 | $6.70 | $6.70 | 42,500 | — | — |
| 2011-06-03 | $6.72 | $6.72 | 29,000 | — | — |
| 2011-06-02 | $6.89 | $6.89 | 15,500 | — | — |
| 2011-06-01 | $6.84 | $6.84 | 64,000 | — | — |
| 2011-05-31 | $6.90 | $6.90 | 67,000 | — | — |
| 2011-05-27 | $7.09 | $7.09 | 16,300 | — | — |
| 2011-05-26 | $6.77 | $6.77 | 45,500 | — | — |
| 2011-05-25 | $7.01 | $7.01 | 28,400 | — | — |
| 2011-05-24 | $6.77 | $6.77 | 77,400 | — | — |
| 2011-05-23 | $7.00 | $7.00 | 14,200 | — | — |
| 2011-05-20 | $7.15 | $7.15 | 38,300 | — | — |
| 2011-05-19 | $7.19 | $7.19 | 34,200 | — | — |
| 2011-05-18 | $7.22 | $7.22 | 45,100 | — | — |
| 2011-05-17 | $7.04 | $7.04 | 27,000 | — | — |
| 2011-05-16 | $7.27 | $7.27 | 45,100 | — | — |
| 2011-05-13 | $7.82 | $7.82 | 74,000 | — | — |
| 2011-05-12 | $7.68 | $7.68 | 34,200 | — | — |
| 2011-05-11 | $7.75 | $7.75 | 98,600 | — | — |
| 2011-05-10 | $8.15 | $8.15 | 27,600 | — | — |
| 2011-05-09 | $8.21 | $8.21 | 18,000 | — | — |
| 2011-05-06 | $8.01 | $8.01 | 25,000 | — | — |
| 2011-05-05 | $8.14 | $8.14 | 286,600 | — | — |
| 2011-05-04 | $8.16 | $8.16 | 45,000 | — | — |
| 2011-05-03 | $8.41 | $8.41 | 72,900 | — | — |
| 2011-05-02 | $8.40 | $8.40 | 74,000 | — | — |
| 2011-04-29 | $8.34 | $8.34 | 278,000 | — | — |
| 2011-04-28 | $8.03 | $8.03 | 58,100 | — | — |
| 2011-04-27 | $7.73 | $7.73 | 14,200 | — | — |
| 2011-04-26 | $7.88 | $7.88 | 19,500 | — | — |
| 2011-04-25 | $7.32 | $7.32 | 14,200 | — | — |
| 2011-04-21 | $7.30 | $7.30 | 11,500 | — | — |
| 2011-04-20 | $7.16 | $7.16 | 22,200 | — | — |
| 2011-04-19 | $6.83 | $6.83 | 16,200 | — | — |
| 2011-04-18 | $6.67 | $6.67 | 31,400 | — | — |
| 2011-04-15 | $6.88 | $6.88 | 74,300 | — | — |
| 2011-04-14 | $6.68 | $6.68 | 94,800 | — | — |
| 2011-04-13 | $7.05 | $7.05 | 32,500 | — | — |
| 2011-04-12 | $7.19 | $7.19 | 50,300 | — | — |
| 2011-04-11 | $7.83 | $7.83 | 20,700 | — | — |
| 2011-04-08 | $8.56 | $8.56 | 7,600 | — | — |
| 2011-04-07 | $8.99 | $8.99 | 31,100 | — | — |
| 2011-04-06 | $8.47 | $8.47 | 11,500 | — | — |
| 2011-04-05 | $8.65 | $8.65 | 41,900 | — | — |
| 2011-04-04 | $8.45 | $8.45 | 29,200 | — | — |
| 2011-04-01 | $8.00 | $8.00 | 43,600 | — | — |
| 2011-03-31 | $8.67 | $8.67 | 19,700 | — | — |
| 2011-03-30 | $8.62 | $8.62 | 28,600 | — | — |
| 2011-03-29 | $8.21 | $8.21 | 30,000 | — | — |
| 2011-03-28 | $8.01 | $8.01 | 33,400 | — | — |
| 2011-03-25 | $7.87 | $7.87 | 24,700 | — | — |
| 2011-03-24 | $7.65 | $7.65 | 26,900 | — | — |
| 2011-03-23 | $7.60 | $7.60 | 37,500 | — | — |
| 2011-03-22 | $7.52 | $7.52 | 46,400 | — | — |
| 2011-03-21 | $7.45 | $7.45 | 60,300 | — | — |
| 2011-03-18 | $7.01 | $7.01 | 32,300 | — | — |
| 2011-03-17 | $6.96 | $6.96 | 19,000 | — | — |
| 2011-03-16 | $6.87 | $6.87 | 37,100 | — | — |
| 2011-03-15 | $7.04 | $7.04 | 28,200 | — | — |
| 2011-03-14 | $7.09 | $7.09 | 17,000 | — | — |
| 2011-03-11 | $7.06 | $7.06 | 44,500 | — | — |
| 2011-03-10 | $6.97 | $6.97 | 83,900 | — | — |
| 2011-03-09 | $7.20 | $7.20 | 19,500 | — | — |
| 2011-03-08 | $7.22 | $7.22 | 38,600 | — | — |
| 2011-03-07 | $7.03 | $7.03 | 32,600 | — | — |
| 2011-03-04 | $7.10 | $7.10 | 23,700 | — | — |
| 2011-03-03 | $7.11 | $7.11 | 18,900 | — | — |
| 2011-03-02 | $6.99 | $6.99 | 21,700 | — | — |
| 2011-03-01 | $6.94 | $6.94 | 43,900 | — | — |
| 2011-02-28 | $6.98 | $6.98 | 40,300 | — | — |
| 2011-02-25 | $6.58 | $6.58 | 37,200 | — | — |
| 2011-02-24 | $6.25 | $6.25 | 32,600 | — | — |
| 2011-02-23 | $5.99 | $5.99 | 60,800 | — | — |
| 2011-02-22 | $5.83 | $5.83 | 42,400 | — | — |
| 2011-02-18 | $6.30 | $6.30 | 38,100 | — | — |
| 2011-02-17 | $6.22 | $6.22 | 29,300 | — | — |
| 2011-02-16 | $6.07 | $6.07 | 23,000 | — | — |
| 2011-02-15 | $5.86 | $5.86 | 10,200 | — | — |
| 2011-02-14 | $5.91 | $5.91 | 22,800 | — | — |
| 2011-02-11 | $5.96 | $5.96 | 226,300 | — | — |
| 2011-02-10 | $5.53 | $5.53 | 35,100 | — | — |
| 2011-02-09 | $5.48 | $5.48 | 75,800 | — | — |
| 2011-02-08 | $5.01 | $5.01 | 154,600 | — | — |
| 2011-02-07 | $4.71 | $4.71 | 54,100 | — | — |
| 2011-02-04 | $4.70 | $4.70 | 59,000 | — | — |
| 2011-02-03 | $4.79 | $4.79 | 25,400 | — | — |
| 2011-02-02 | $4.94 | $4.94 | 78,600 | — | — |
| 2011-02-01 | $5.18 | $5.18 | 36,300 | — | — |
| 2011-01-31 | $4.91 | $4.91 | 13,600 | — | — |
| 2011-01-28 | $4.84 | $4.84 | 24,000 | — | — |
| 2011-01-27 | $5.18 | $5.18 | 6,000 | — | — |
| 2011-01-26 | $5.35 | $5.35 | 6,900 | — | — |
| 2011-01-25 | $5.25 | $5.25 | 11,800 | — | — |
| 2011-01-24 | $5.34 | $5.34 | 8,900 | — | — |
| 2011-01-21 | $5.20 | $5.20 | 31,400 | — | — |
| 2011-01-20 | $5.23 | $5.23 | 21,900 | — | — |
| 2011-01-19 | $5.37 | $5.37 | 33,700 | — | — |
| 2011-01-18 | $5.61 | $5.61 | 14,000 | — | — |
| 2011-01-14 | $5.79 | $5.79 | 11,100 | — | — |
| 2011-01-13 | $5.81 | $5.81 | 7,300 | — | — |
| 2011-01-12 | $5.93 | $5.93 | 5,200 | — | — |
| 2011-01-11 | $5.81 | $5.81 | 3,400 | — | — |
| 2011-01-10 | $5.83 | $5.83 | 8,500 | — | — |
| 2011-01-07 | $5.94 | $5.94 | 6,500 | — | — |
| 2011-01-06 | $5.90 | $5.90 | 9,400 | — | — |
| 2011-01-05 | $5.98 | $5.98 | 18,700 | — | — |
| 2011-01-04 | $5.93 | $5.93 | 15,400 | — | — |
| 2011-01-03 | $6.00 | $6.00 | 36,500 | — | — |