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
- 2007-12-20 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 | $6.65 | $6.65 | 124,100 | — | — |
| 2011-12-29 | $6.68 | $6.68 | 159,800 | — | — |
| 2011-12-28 | $6.39 | $6.39 | 133,400 | — | — |
| 2011-12-27 | $6.72 | $6.72 | 114,600 | — | — |
| 2011-12-23 | $6.77 | $6.77 | 66,300 | — | — |
| 2011-12-22 | $6.84 | $6.84 | 86,100 | — | — |
| 2011-12-21 | $6.72 | $6.72 | 98,500 | — | — |
| 2011-12-20 | $6.77 | $6.77 | 179,700 | — | — |
| 2011-12-19 | $6.33 | $6.33 | 196,100 | — | — |
| 2011-12-16 | $6.77 | $6.77 | 917,500 | — | — |
| 2011-12-15 | $6.30 | $6.30 | 196,400 | — | — |
| 2011-12-14 | $6.35 | $6.35 | 183,000 | — | — |
| 2011-12-13 | $6.20 | $6.20 | 158,000 | — | — |
| 2011-12-12 | $6.13 | $6.13 | 115,500 | — | — |
| 2011-12-09 | $6.16 | $6.16 | 169,100 | — | — |
| 2011-12-08 | $5.86 | $5.86 | 136,800 | — | — |
| 2011-12-07 | $6.01 | $6.01 | 128,000 | — | — |
| 2011-12-06 | $6.04 | $6.04 | 226,400 | — | — |
| 2011-12-05 | $5.97 | $5.97 | 254,000 | — | — |
| 2011-12-02 | $5.91 | $5.91 | 191,000 | — | — |
| 2011-12-01 | $5.98 | $5.98 | 160,900 | — | — |
| 2011-11-30 | $6.01 | $6.01 | 423,700 | — | — |
| 2011-11-29 | $5.44 | $5.44 | 81,400 | — | — |
| 2011-11-28 | $5.51 | $5.51 | 118,000 | — | — |
| 2011-11-25 | $5.18 | $5.18 | 39,500 | — | — |
| 2011-11-23 | $5.41 | $5.41 | 112,400 | — | — |
| 2011-11-22 | $5.55 | $5.55 | 96,400 | — | — |
| 2011-11-21 | $5.71 | $5.71 | 97,400 | — | — |
| 2011-11-18 | $5.91 | $5.91 | 132,800 | — | — |
| 2011-11-17 | $5.96 | $5.96 | 175,400 | — | — |
| 2011-11-16 | $6.16 | $6.16 | 133,400 | — | — |
| 2011-11-15 | $6.32 | $6.32 | 85,500 | — | — |
| 2011-11-14 | $6.21 | $6.21 | 79,800 | — | — |
| 2011-11-11 | $6.48 | $6.48 | 139,200 | — | — |
| 2011-11-10 | $6.13 | $6.13 | 118,700 | — | — |
| 2011-11-09 | $5.97 | $5.97 | 211,100 | — | — |
| 2011-11-08 | $6.49 | $6.49 | 169,400 | — | — |
| 2011-11-07 | $6.38 | $6.38 | 103,100 | — | — |
| 2011-11-04 | $6.40 | $6.40 | 239,200 | — | — |
| 2011-11-03 | $6.26 | $6.26 | 343,400 | — | — |
| 2011-11-02 | $6.70 | $6.70 | 114,900 | — | — |
| 2011-11-01 | $6.37 | $6.37 | 124,600 | — | — |
| 2011-10-31 | $6.79 | $6.79 | 108,700 | — | — |
| 2011-10-28 | $7.07 | $7.07 | 265,900 | — | — |
| 2011-10-27 | $6.83 | $6.83 | 339,600 | — | — |
| 2011-10-26 | $6.61 | $6.61 | 132,800 | — | — |
| 2011-10-25 | $6.27 | $6.27 | 161,200 | — | — |
| 2011-10-24 | $6.61 | $6.61 | 238,100 | — | — |
| 2011-10-21 | $6.33 | $6.33 | 186,500 | — | — |
| 2011-10-20 | $6.38 | $6.38 | 123,100 | — | — |
| 2011-10-19 | $6.49 | $6.49 | 152,400 | — | — |
| 2011-10-18 | $6.66 | $6.66 | 166,300 | — | — |
| 2011-10-17 | $6.48 | $6.48 | 145,200 | — | — |
| 2011-10-14 | $6.90 | $6.90 | 182,200 | — | — |
| 2011-10-13 | $6.75 | $6.75 | 124,900 | — | — |
| 2011-10-12 | $6.70 | $6.70 | 235,500 | — | — |
| 2011-10-11 | $6.52 | $6.52 | 282,000 | — | — |
| 2011-10-10 | $6.08 | $6.08 | 156,600 | — | — |
| 2011-10-07 | $5.73 | $5.73 | 132,800 | — | — |
| 2011-10-06 | $6.01 | $6.01 | 193,000 | — | — |
| 2011-10-05 | $5.87 | $5.87 | 175,100 | — | — |
| 2011-10-04 | $5.84 | $5.84 | 276,500 | — | — |
| 2011-10-03 | $5.36 | $5.36 | 289,000 | — | — |
| 2011-09-30 | $5.77 | $5.77 | 254,800 | — | — |
| 2011-09-29 | $6.23 | $6.23 | 203,800 | — | — |
| 2011-09-28 | $6.00 | $6.00 | 266,700 | — | — |
| 2011-09-27 | $6.26 | $6.26 | 287,500 | — | — |
| 2011-09-26 | $6.35 | $6.35 | 467,900 | — | — |
| 2011-09-23 | $6.04 | $6.04 | 223,100 | — | — |
| 2011-09-22 | $5.72 | $5.72 | 315,700 | — | — |
| 2011-09-21 | $5.84 | $5.84 | 253,800 | — | — |
| 2011-09-20 | $6.17 | $6.17 | 243,000 | — | — |
| 2011-09-19 | $6.36 | $6.36 | 139,900 | — | — |
| 2011-09-16 | $6.61 | $6.61 | 310,400 | — | — |
| 2011-09-15 | $6.79 | $6.79 | 413,300 | — | — |
| 2011-09-14 | $6.41 | $6.41 | 336,500 | — | — |
| 2011-09-13 | $6.30 | $6.30 | 322,500 | — | — |
| 2011-09-12 | $6.25 | $6.25 | 336,200 | — | — |
| 2011-09-09 | $6.14 | $6.14 | 531,200 | — | — |
| 2011-09-08 | $6.27 | $6.27 | 242,100 | — | — |
| 2011-09-07 | $6.42 | $6.42 | 228,400 | — | — |
| 2011-09-06 | $6.08 | $6.08 | 304,500 | — | — |
| 2011-09-02 | $5.98 | $5.98 | 271,600 | — | — |
| 2011-09-01 | $6.22 | $6.22 | 301,400 | — | — |
| 2011-08-31 | $6.43 | $6.43 | 314,300 | — | — |
| 2011-08-30 | $6.51 | $6.51 | 459,200 | — | — |
| 2011-08-29 | $6.63 | $6.63 | 298,000 | — | — |
| 2011-08-26 | $6.35 | $6.35 | 415,800 | — | — |
| 2011-08-25 | $6.15 | $6.15 | 187,100 | — | — |
| 2011-08-24 | $6.25 | $6.25 | 222,800 | — | — |
| 2011-08-23 | $6.11 | $6.11 | 378,900 | — | — |
| 2011-08-22 | $5.92 | $5.92 | 319,500 | — | — |
| 2011-08-19 | $5.98 | $5.98 | 617,400 | — | — |
| 2011-08-18 | $5.84 | $5.84 | 392,200 | — | — |
| 2011-08-17 | $6.30 | $6.30 | 249,200 | — | — |
| 2011-08-16 | $6.30 | $6.30 | 358,700 | — | — |
| 2011-08-15 | $6.50 | $6.50 | 317,300 | — | — |
| 2011-08-12 | $6.35 | $6.35 | 450,600 | — | — |
| 2011-08-11 | $6.52 | $6.52 | 851,300 | — | — |
| 2011-08-10 | $5.90 | $5.90 | 439,700 | — | — |
| 2011-08-09 | $6.35 | $6.35 | 1,029,300 | — | — |
| 2011-08-08 | $5.51 | $5.51 | 736,900 | — | — |
| 2011-08-05 | $5.96 | $5.96 | 966,900 | — | — |
| 2011-08-04 | $6.62 | $6.62 | 993,000 | — | — |
| 2011-08-03 | $7.97 | $7.97 | 376,400 | — | — |
| 2011-08-02 | $7.89 | $7.89 | 447,800 | — | — |
| 2011-08-01 | $8.28 | $8.28 | 331,600 | — | — |
| 2011-07-29 | $8.69 | $8.69 | 263,400 | — | — |
| 2011-07-28 | $8.48 | $8.48 | 194,400 | — | — |
| 2011-07-27 | $8.55 | $8.55 | 288,800 | — | — |
| 2011-07-26 | $8.86 | $8.86 | 347,200 | — | — |
| 2011-07-25 | $9.10 | $9.10 | 116,300 | — | — |
| 2011-07-22 | $9.34 | $9.34 | 139,300 | — | — |
| 2011-07-21 | $9.13 | $9.13 | 239,700 | — | — |
| 2011-07-20 | $9.05 | $9.05 | 105,700 | — | — |
| 2011-07-19 | $9.08 | $9.08 | 120,900 | — | — |
| 2011-07-18 | $9.04 | $9.04 | 114,700 | — | — |
| 2011-07-15 | $9.08 | $9.08 | 129,600 | — | — |
| 2011-07-14 | $9.14 | $9.14 | 124,900 | — | — |
| 2011-07-13 | $9.57 | $9.57 | 263,100 | — | — |
| 2011-07-12 | $9.36 | $9.36 | 209,100 | — | — |
| 2011-07-11 | $9.51 | $9.51 | 163,000 | — | — |
| 2011-07-08 | $9.59 | $9.59 | 267,700 | — | — |
| 2011-07-07 | $9.75 | $9.75 | 188,500 | — | — |
| 2011-07-06 | $9.70 | $9.70 | 124,300 | — | — |
| 2011-07-05 | $9.67 | $9.67 | 174,100 | — | — |
| 2011-07-01 | $9.77 | $9.77 | 306,000 | — | — |
| 2011-06-30 | $9.41 | $9.41 | 175,900 | — | — |
| 2011-06-29 | $9.50 | $9.50 | 182,500 | — | — |
| 2011-06-28 | $9.55 | $9.55 | 312,600 | — | — |
| 2011-06-27 | $9.20 | $9.20 | 323,400 | — | — |
| 2011-06-24 | $9.05 | $9.05 | 841,000 | — | — |
| 2011-06-23 | $9.02 | $9.02 | 607,600 | — | — |
| 2011-06-22 | $8.99 | $8.99 | 409,300 | — | — |
| 2011-06-21 | $9.23 | $9.23 | 357,800 | — | — |
| 2011-06-20 | $9.18 | $9.18 | 201,800 | — | — |
| 2011-06-17 | $9.41 | $9.41 | 257,500 | — | — |
| 2011-06-16 | $9.34 | $9.34 | 184,200 | — | — |
| 2011-06-15 | $9.59 | $9.59 | 161,400 | — | — |
| 2011-06-14 | $9.78 | $9.78 | 113,800 | — | — |
| 2011-06-13 | $9.46 | $9.46 | 168,000 | — | — |
| 2011-06-10 | $9.50 | $9.50 | 187,700 | — | — |
| 2011-06-09 | $9.68 | $9.68 | 109,400 | — | — |
| 2011-06-08 | $9.45 | $9.45 | 186,700 | — | — |
| 2011-06-07 | $9.60 | $9.60 | 236,400 | — | — |
| 2011-06-06 | $9.79 | $9.79 | 183,700 | — | — |
| 2011-06-03 | $10.07 | $10.07 | 168,400 | — | — |
| 2011-06-02 | $10.19 | $10.19 | 157,500 | — | — |
| 2011-06-01 | $10.21 | $10.21 | 263,200 | — | — |
| 2011-05-31 | $10.64 | $10.64 | 242,500 | — | — |
| 2011-05-27 | $10.40 | $10.40 | 141,100 | — | — |
| 2011-05-26 | $10.39 | $10.39 | 221,100 | — | — |
| 2011-05-25 | $10.13 | $10.13 | 153,400 | — | — |
| 2011-05-24 | $10.19 | $10.19 | 180,300 | — | — |
| 2011-05-23 | $10.30 | $10.30 | 163,600 | — | — |
| 2011-05-20 | $10.47 | $10.47 | 275,000 | — | — |
| 2011-05-19 | $10.41 | $10.41 | 105,300 | — | — |
| 2011-05-18 | $10.44 | $10.44 | 141,100 | — | — |
| 2011-05-17 | $10.28 | $10.28 | 315,200 | — | — |
| 2011-05-16 | $10.19 | $10.19 | 408,500 | — | — |
| 2011-05-13 | $10.16 | $10.16 | 268,600 | — | — |
| 2011-05-12 | $10.21 | $10.21 | 250,000 | — | — |
| 2011-05-11 | $10.49 | $10.49 | 314,300 | — | — |
| 2011-05-10 | $10.54 | $10.54 | 220,100 | — | — |
| 2011-05-09 | $10.33 | $10.33 | 337,000 | — | — |
| 2011-05-06 | $10.62 | $10.62 | 492,400 | — | — |
| 2011-05-05 | $9.75 | $9.75 | 1,413,200 | — | — |
| 2011-05-04 | $10.40 | $10.40 | 318,000 | — | — |
| 2011-05-03 | $10.31 | $10.31 | 368,200 | — | — |
| 2011-05-02 | $10.24 | $10.24 | 155,000 | — | — |
| 2011-04-29 | $10.33 | $10.33 | 137,000 | — | — |
| 2011-04-28 | $10.19 | $10.19 | 535,600 | — | — |
| 2011-04-27 | $10.09 | $10.09 | 296,400 | — | — |
| 2011-04-26 | $10.00 | $10.00 | 413,500 | — | — |
| 2011-04-25 | $9.93 | $9.93 | 138,700 | — | — |
| 2011-04-21 | $9.87 | $9.87 | 250,200 | — | — |
| 2011-04-20 | $9.68 | $9.68 | 333,600 | — | — |
| 2011-04-19 | $9.60 | $9.60 | 408,700 | — | — |
| 2011-04-18 | $9.76 | $9.76 | 278,400 | — | — |
| 2011-04-15 | $9.98 | $9.98 | 182,000 | — | — |
| 2011-04-14 | $9.93 | $9.93 | 338,200 | — | — |
| 2011-04-13 | $10.05 | $10.05 | 498,500 | — | — |
| 2011-04-12 | $10.37 | $10.37 | 540,100 | — | — |
| 2011-04-11 | $10.49 | $10.49 | 373,500 | — | — |
| 2011-04-08 | $10.56 | $10.56 | 240,500 | — | — |
| 2011-04-07 | $10.55 | $10.55 | 222,000 | — | — |
| 2011-04-06 | $10.58 | $10.58 | 240,200 | — | — |
| 2011-04-05 | $10.42 | $10.42 | 178,600 | — | — |
| 2011-04-04 | $10.71 | $10.71 | 170,700 | — | — |
| 2011-04-01 | $10.93 | $10.93 | 233,800 | — | — |
| 2011-03-31 | $10.74 | $10.74 | 192,800 | — | — |
| 2011-03-30 | $10.98 | $10.98 | 200,300 | — | — |
| 2011-03-29 | $11.17 | $11.17 | 160,000 | — | — |
| 2011-03-28 | $10.96 | $10.96 | 217,300 | — | — |
| 2011-03-25 | $10.91 | $10.91 | 184,300 | — | — |
| 2011-03-24 | $10.75 | $10.75 | 149,100 | — | — |
| 2011-03-23 | $10.63 | $10.63 | 116,100 | — | — |
| 2011-03-22 | $10.58 | $10.58 | 202,800 | — | — |
| 2011-03-21 | $10.75 | $10.75 | 244,000 | — | — |
| 2011-03-18 | $10.59 | $10.59 | 684,300 | — | — |
| 2011-03-17 | $10.46 | $10.46 | 187,500 | — | — |
| 2011-03-16 | $10.49 | $10.49 | 265,800 | — | — |
| 2011-03-15 | $10.54 | $10.54 | 408,700 | — | — |
| 2011-03-14 | $10.58 | $10.58 | 113,600 | — | — |
| 2011-03-11 | $10.62 | $10.62 | 170,700 | — | — |
| 2011-03-10 | $10.50 | $10.50 | 256,400 | — | — |
| 2011-03-09 | $11.00 | $11.00 | 225,700 | — | — |
| 2011-03-08 | $11.05 | $11.05 | 174,100 | — | — |
| 2011-03-07 | $10.99 | $10.99 | 369,600 | — | — |
| 2011-03-04 | $11.30 | $11.30 | 953,500 | — | — |
| 2011-03-03 | $11.43 | $11.43 | 1,284,700 | — | — |
| 2011-03-02 | $12.00 | $12.00 | 199,100 | — | — |
| 2011-03-01 | $12.00 | $12.00 | 316,700 | — | — |
| 2011-02-28 | $12.35 | $12.35 | 250,000 | — | — |
| 2011-02-25 | $12.50 | $12.50 | 216,400 | — | — |
| 2011-02-24 | $12.33 | $12.33 | 185,300 | — | — |
| 2011-02-23 | $12.29 | $12.29 | 240,500 | — | — |
| 2011-02-22 | $12.46 | $12.46 | 282,800 | — | — |
| 2011-02-18 | $12.79 | $12.79 | 313,800 | — | — |
| 2011-02-17 | $12.56 | $12.56 | 420,700 | — | — |
| 2011-02-16 | $12.69 | $12.69 | 132,300 | — | — |
| 2011-02-15 | $12.70 | $12.70 | 354,500 | — | — |
| 2011-02-14 | $12.40 | $12.40 | 720,600 | — | — |
| 2011-02-11 | $12.09 | $12.09 | 83,900 | — | — |
| 2011-02-10 | $11.97 | $11.97 | 112,000 | — | — |
| 2011-02-09 | $11.79 | $11.79 | 111,500 | — | — |
| 2011-02-08 | $11.92 | $11.92 | 133,700 | — | — |
| 2011-02-07 | $11.75 | $11.75 | 137,100 | — | — |
| 2011-02-04 | $11.65 | $11.65 | 174,500 | — | — |
| 2011-02-03 | $11.55 | $11.55 | 479,600 | — | — |
| 2011-02-02 | $11.90 | $11.90 | 88,500 | — | — |
| 2011-02-01 | $11.81 | $11.81 | 201,300 | — | — |
| 2011-01-31 | $11.72 | $11.72 | 261,000 | — | — |
| 2011-01-28 | $11.59 | $11.59 | 251,700 | — | — |
| 2011-01-27 | $11.95 | $11.95 | 174,700 | — | — |
| 2011-01-26 | $12.06 | $12.06 | 318,000 | — | — |
| 2011-01-25 | $12.04 | $12.04 | 143,100 | — | — |
| 2011-01-24 | $12.03 | $12.03 | 257,300 | — | — |
| 2011-01-21 | $11.94 | $11.94 | 186,300 | — | — |
| 2011-01-20 | $11.88 | $11.88 | 193,100 | — | — |
| 2011-01-19 | $11.97 | $11.97 | 280,400 | — | — |
| 2011-01-18 | $12.45 | $12.45 | 190,100 | — | — |
| 2011-01-14 | $12.64 | $12.64 | 228,300 | — | — |
| 2011-01-13 | $12.24 | $12.24 | 266,500 | — | — |
| 2011-01-12 | $11.99 | $11.99 | 242,200 | — | — |
| 2011-01-11 | $11.72 | $11.72 | 144,100 | — | — |
| 2011-01-10 | $11.68 | $11.68 | 252,800 | — | — |
| 2011-01-07 | $11.52 | $11.52 | 314,500 | — | — |
| 2011-01-06 | $11.78 | $11.78 | 254,200 | — | — |
| 2011-01-05 | $11.76 | $11.76 | 178,900 | — | — |
| 2011-01-04 | $11.64 | $11.64 | 249,500 | — | — |
| 2011-01-03 | $11.76 | $11.76 | 283,100 | — | — |