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
- 1998-05-21 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 | $6.52 | $6.52 | 371,700 | — | — |
| 2011-12-29 | $6.46 | $6.46 | 208,300 | — | — |
| 2011-12-28 | $6.46 | $6.46 | 249,900 | — | — |
| 2011-12-27 | $6.65 | $6.65 | 153,700 | — | — |
| 2011-12-23 | $6.78 | $6.78 | 136,900 | — | — |
| 2011-12-22 | $6.60 | $6.60 | 233,600 | — | — |
| 2011-12-21 | $6.49 | $6.49 | 382,000 | — | — |
| 2011-12-20 | $7.04 | $7.04 | 233,800 | — | — |
| 2011-12-19 | $7.03 | $7.03 | 154,500 | — | — |
| 2011-12-16 | $7.30 | $7.30 | 177,900 | — | — |
| 2011-12-15 | $7.13 | $7.13 | 212,000 | — | — |
| 2011-12-14 | $7.34 | $7.34 | 261,400 | — | — |
| 2011-12-13 | $7.46 | $7.46 | 225,500 | — | — |
| 2011-12-12 | $7.98 | $7.98 | 185,400 | — | — |
| 2011-12-09 | $8.10 | $8.10 | 221,500 | — | — |
| 2011-12-08 | $7.67 | $7.67 | 275,900 | — | — |
| 2011-12-07 | $7.99 | $7.99 | 188,200 | — | — |
| 2011-12-06 | $8.00 | $8.00 | 193,000 | — | — |
| 2011-12-05 | $8.05 | $8.05 | 446,800 | — | — |
| 2011-12-02 | $7.87 | $7.87 | 223,100 | — | — |
| 2011-12-01 | $8.01 | $8.01 | 206,800 | — | — |
| 2011-11-30 | $8.43 | $8.43 | 424,600 | — | — |
| 2011-11-29 | $8.00 | $8.00 | 550,800 | — | — |
| 2011-11-28 | $7.99 | $7.99 | 455,400 | — | — |
| 2011-11-25 | $7.13 | $7.13 | 91,000 | — | — |
| 2011-11-23 | $7.22 | $7.22 | 275,300 | — | — |
| 2011-11-22 | $7.31 | $7.31 | 116,100 | — | — |
| 2011-11-21 | $7.47 | $7.47 | 179,500 | — | — |
| 2011-11-18 | $8.04 | $8.04 | 161,100 | — | — |
| 2011-11-17 | $8.01 | $8.01 | 283,800 | — | — |
| 2011-11-16 | $8.37 | $8.37 | 194,400 | — | — |
| 2011-11-15 | $8.39 | $8.39 | 128,900 | — | — |
| 2011-11-14 | $8.32 | $8.32 | 327,400 | — | — |
| 2011-11-11 | $8.08 | $8.08 | 256,400 | — | — |
| 2011-11-10 | $7.98 | $7.98 | 119,200 | — | — |
| 2011-11-09 | $7.66 | $7.66 | 232,600 | — | — |
| 2011-11-08 | $8.28 | $8.28 | 122,800 | — | — |
| 2011-11-07 | $8.12 | $8.12 | 268,800 | — | — |
| 2011-11-04 | $8.50 | $8.50 | 215,600 | — | — |
| 2011-11-03 | $8.69 | $8.69 | 268,500 | — | — |
| 2011-11-02 | $8.49 | $8.49 | 358,100 | — | — |
| 2011-11-01 | $7.96 | $7.96 | 412,200 | — | — |
| 2011-10-31 | $8.22 | $8.22 | 401,800 | — | — |
| 2011-10-28 | $8.95 | $8.95 | 709,800 | — | — |
| 2011-10-27 | $8.13 | $8.13 | 2,077,600 | — | — |
| 2011-10-26 | $6.28 | $6.28 | 492,500 | — | — |
| 2011-10-25 | $5.86 | $5.86 | 108,800 | — | — |
| 2011-10-24 | $6.00 | $6.00 | 253,400 | — | — |
| 2011-10-21 | $5.83 | $5.83 | 136,600 | — | — |
| 2011-10-20 | $5.70 | $5.70 | 105,000 | — | — |
| 2011-10-19 | $5.81 | $5.81 | 193,800 | — | — |
| 2011-10-18 | $5.99 | $5.99 | 172,700 | — | — |
| 2011-10-17 | $5.52 | $5.52 | 152,900 | — | — |
| 2011-10-14 | $5.87 | $5.87 | 77,800 | — | — |
| 2011-10-13 | $5.91 | $5.91 | 118,400 | — | — |
| 2011-10-12 | $6.07 | $6.07 | 161,700 | — | — |
| 2011-10-11 | $6.00 | $6.00 | 178,800 | — | — |
| 2011-10-10 | $5.76 | $5.76 | 219,200 | — | — |
| 2011-10-07 | $6.02 | $6.02 | 530,300 | — | — |
| 2011-10-06 | $5.73 | $5.73 | 330,600 | — | — |
| 2011-10-05 | $5.38 | $5.38 | 192,700 | — | — |
| 2011-10-04 | $5.36 | $5.36 | 402,200 | — | — |
| 2011-10-03 | $4.72 | $4.72 | 285,400 | — | — |
| 2011-09-30 | $5.11 | $5.11 | 317,600 | — | — |
| 2011-09-29 | $5.22 | $5.22 | 280,500 | — | — |
| 2011-09-28 | $4.98 | $4.98 | 182,100 | — | — |
| 2011-09-27 | $5.30 | $5.30 | 152,100 | — | — |
| 2011-09-26 | $5.24 | $5.24 | 212,400 | — | — |
| 2011-09-23 | $5.23 | $5.23 | 189,000 | — | — |
| 2011-09-22 | $5.11 | $5.11 | 526,500 | — | — |
| 2011-09-21 | $4.94 | $4.94 | 311,000 | — | — |
| 2011-09-20 | $5.10 | $5.10 | 399,900 | — | — |
| 2011-09-19 | $5.35 | $5.35 | 475,600 | — | — |
| 2011-09-16 | $5.59 | $5.59 | 527,200 | — | — |
| 2011-09-15 | $5.66 | $5.66 | 398,700 | — | — |
| 2011-09-14 | $5.46 | $5.46 | 527,900 | — | — |
| 2011-09-13 | $5.43 | $5.43 | 621,300 | — | — |
| 2011-09-12 | $5.36 | $5.36 | 534,700 | — | — |
| 2011-09-09 | $5.21 | $5.21 | 1,211,100 | — | — |
| 2011-09-08 | $5.57 | $5.57 | 1,022,100 | — | — |
| 2011-09-07 | $5.77 | $5.77 | 1,500,700 | — | — |
| 2011-09-06 | $6.70 | $6.70 | 205,700 | — | — |
| 2011-09-02 | $6.92 | $6.92 | 219,600 | — | — |
| 2011-09-01 | $7.17 | $7.17 | 519,500 | — | — |
| 2011-08-31 | $7.11 | $7.11 | 441,600 | — | — |
| 2011-08-30 | $7.01 | $7.01 | 1,176,000 | — | — |
| 2011-08-29 | $7.44 | $7.44 | 615,500 | — | — |
| 2011-08-26 | $7.92 | $7.92 | 120,900 | — | — |
| 2011-08-25 | $7.82 | $7.82 | 155,500 | — | — |
| 2011-08-24 | $7.97 | $7.97 | 187,100 | — | — |
| 2011-08-23 | $7.99 | $7.99 | 223,800 | — | — |
| 2011-08-22 | $7.47 | $7.47 | 203,900 | — | — |
| 2011-08-19 | $7.26 | $7.26 | 162,400 | — | — |
| 2011-08-18 | $7.29 | $7.29 | 189,900 | — | — |
| 2011-08-17 | $8.01 | $8.01 | 169,400 | — | — |
| 2011-08-16 | $7.75 | $7.75 | 98,200 | — | — |
| 2011-08-15 | $8.01 | $8.01 | 116,300 | — | — |
| 2011-08-12 | $7.90 | $7.90 | 104,600 | — | — |
| 2011-08-11 | $7.80 | $7.80 | 249,300 | — | — |
| 2011-08-10 | $7.42 | $7.42 | 272,100 | — | — |
| 2011-08-09 | $7.74 | $7.74 | 422,200 | — | — |
| 2011-08-08 | $7.44 | $7.44 | 500,500 | — | — |
| 2011-08-05 | $8.50 | $8.50 | 236,500 | — | — |
| 2011-08-04 | $8.57 | $8.57 | 253,000 | — | — |
| 2011-08-03 | $9.15 | $9.15 | 291,900 | — | — |
| 2011-08-02 | $9.21 | $9.21 | 208,500 | — | — |
| 2011-08-01 | $9.99 | $9.99 | 248,800 | — | — |
| 2011-07-29 | $9.68 | $9.68 | 324,100 | — | — |
| 2011-07-28 | $9.81 | $9.81 | 393,300 | — | — |
| 2011-07-27 | $9.90 | $9.90 | 599,200 | — | — |
| 2011-07-26 | $10.66 | $10.66 | 1,047,400 | — | — |
| 2011-07-25 | $12.67 | $12.67 | 437,300 | — | — |
| 2011-07-22 | $12.94 | $12.94 | 111,800 | — | — |
| 2011-07-21 | $12.79 | $12.79 | 97,800 | — | — |
| 2011-07-20 | $13.21 | $13.21 | 67,900 | — | — |
| 2011-07-19 | $13.44 | $13.44 | 119,800 | — | — |
| 2011-07-18 | $12.94 | $12.94 | 75,600 | — | — |
| 2011-07-15 | $13.04 | $13.04 | 123,900 | — | — |
| 2011-07-14 | $12.80 | $12.80 | 137,300 | — | — |
| 2011-07-13 | $13.22 | $13.22 | 261,600 | — | — |
| 2011-07-12 | $13.04 | $13.04 | 262,100 | — | — |
| 2011-07-11 | $13.82 | $13.82 | 545,700 | — | — |
| 2011-07-08 | $12.88 | $12.88 | 84,100 | — | — |
| 2011-07-07 | $12.77 | $12.77 | 113,500 | — | — |
| 2011-07-06 | $12.76 | $12.76 | 79,800 | — | — |
| 2011-07-05 | $12.80 | $12.80 | 135,300 | — | — |
| 2011-07-01 | $12.44 | $12.44 | 97,800 | — | — |
| 2011-06-30 | $12.45 | $12.45 | 86,000 | — | — |
| 2011-06-29 | $12.29 | $12.29 | 161,300 | — | — |
| 2011-06-28 | $12.55 | $12.55 | 178,300 | — | — |
| 2011-06-27 | $11.85 | $11.85 | 93,600 | — | — |
| 2011-06-24 | $11.64 | $11.64 | 358,500 | — | — |
| 2011-06-23 | $12.02 | $12.02 | 120,200 | — | — |
| 2011-06-22 | $11.66 | $11.66 | 269,600 | — | — |
| 2011-06-21 | $11.99 | $11.99 | 250,000 | — | — |
| 2011-06-20 | $11.88 | $11.88 | 197,300 | — | — |
| 2011-06-17 | $11.60 | $11.60 | 264,900 | — | — |
| 2011-06-16 | $11.41 | $11.41 | 221,500 | — | — |
| 2011-06-15 | $10.88 | $10.88 | 207,400 | — | — |
| 2011-06-14 | $11.07 | $11.07 | 138,000 | — | — |
| 2011-06-13 | $10.64 | $10.64 | 172,000 | — | — |
| 2011-06-10 | $10.55 | $10.55 | 263,200 | — | — |
| 2011-06-09 | $10.98 | $10.98 | 337,500 | — | — |
| 2011-06-08 | $10.98 | $10.98 | 288,100 | — | — |
| 2011-06-07 | $11.01 | $11.01 | 111,000 | — | — |
| 2011-06-06 | $11.14 | $11.14 | 143,600 | — | — |
| 2011-06-03 | $11.50 | $11.50 | 423,100 | — | — |
| 2011-06-02 | $11.64 | $11.64 | 242,200 | — | — |
| 2011-06-01 | $11.72 | $11.72 | 1,223,900 | — | — |
| 2011-05-31 | $11.94 | $11.94 | 820,500 | — | — |
| 2011-05-27 | $10.72 | $10.72 | 182,400 | — | — |
| 2011-05-26 | $10.50 | $10.50 | 180,000 | — | — |
| 2011-05-25 | $10.45 | $10.45 | 150,700 | — | — |
| 2011-05-24 | $10.12 | $10.12 | 166,700 | — | — |
| 2011-05-23 | $10.19 | $10.19 | 224,300 | — | — |
| 2011-05-20 | $10.38 | $10.38 | 140,600 | — | — |
| 2011-05-19 | $10.42 | $10.42 | 105,500 | — | — |
| 2011-05-18 | $10.47 | $10.47 | 139,600 | — | — |
| 2011-05-17 | $10.25 | $10.25 | 164,200 | — | — |
| 2011-05-16 | $10.44 | $10.44 | 112,600 | — | — |
| 2011-05-13 | $10.98 | $10.98 | 287,000 | — | — |
| 2011-05-12 | $11.58 | $11.58 | 125,800 | — | — |
| 2011-05-11 | $11.16 | $11.16 | 145,800 | — | — |
| 2011-05-10 | $11.40 | $11.40 | 117,500 | — | — |
| 2011-05-09 | $10.95 | $10.95 | 70,000 | — | — |
| 2011-05-06 | $11.04 | $11.04 | 86,000 | — | — |
| 2011-05-05 | $11.00 | $11.00 | 244,800 | — | — |
| 2011-05-04 | $11.08 | $11.08 | 204,300 | — | — |
| 2011-05-03 | $11.43 | $11.43 | 237,000 | — | — |
| 2011-05-02 | $11.76 | $11.76 | 269,000 | — | — |
| 2011-04-29 | $12.34 | $12.34 | 197,000 | — | — |
| 2011-04-28 | $12.63 | $12.63 | 556,500 | — | — |
| 2011-04-27 | $12.91 | $12.91 | 441,000 | — | — |
| 2011-04-26 | $12.43 | $12.43 | 1,100,000 | — | — |
| 2011-04-25 | $13.39 | $13.39 | 331,200 | — | — |
| 2011-04-21 | $13.25 | $13.25 | 179,000 | — | — |
| 2011-04-20 | $12.91 | $12.91 | 311,200 | — | — |
| 2011-04-19 | $12.17 | $12.17 | 174,300 | — | — |
| 2011-04-18 | $12.20 | $12.20 | 239,600 | — | — |
| 2011-04-15 | $12.72 | $12.72 | 173,100 | — | — |
| 2011-04-14 | $12.70 | $12.70 | 253,200 | — | — |
| 2011-04-13 | $13.18 | $13.18 | 211,200 | — | — |
| 2011-04-12 | $12.83 | $12.83 | 386,300 | — | — |
| 2011-04-11 | $13.60 | $13.60 | 129,200 | — | — |
| 2011-04-08 | $13.75 | $13.75 | 163,500 | — | — |
| 2011-04-07 | $14.01 | $14.01 | 190,400 | — | — |
| 2011-04-06 | $13.96 | $13.96 | 221,700 | — | — |
| 2011-04-05 | $14.10 | $14.10 | 187,800 | — | — |
| 2011-04-04 | $14.12 | $14.12 | 453,600 | — | — |
| 2011-04-01 | $13.91 | $13.91 | 229,200 | — | — |
| 2011-03-31 | $13.73 | $13.73 | 353,000 | — | — |
| 2011-03-30 | $13.59 | $13.59 | 776,800 | — | — |
| 2011-03-29 | $14.01 | $14.01 | 1,537,200 | — | — |
| 2011-03-28 | $11.82 | $11.82 | 154,600 | — | — |
| 2011-03-25 | $11.59 | $11.59 | 242,300 | — | — |
| 2011-03-24 | $11.46 | $11.46 | 128,100 | — | — |
| 2011-03-23 | $11.40 | $11.40 | 360,100 | — | — |
| 2011-03-22 | $11.27 | $11.27 | 156,900 | — | — |
| 2011-03-21 | $11.12 | $11.12 | 549,300 | — | — |
| 2011-03-18 | $11.49 | $11.49 | 469,500 | — | — |
| 2011-03-17 | $10.36 | $10.36 | 271,900 | — | — |
| 2011-03-16 | $10.68 | $10.68 | 679,700 | — | — |
| 2011-03-15 | $10.35 | $10.35 | 672,000 | — | — |
| 2011-03-14 | $9.72 | $9.72 | 171,700 | — | — |
| 2011-03-11 | $9.67 | $9.67 | 548,300 | — | — |
| 2011-03-10 | $8.93 | $8.93 | 171,400 | — | — |
| 2011-03-09 | $9.19 | $9.19 | 100,000 | — | — |
| 2011-03-08 | $9.07 | $9.07 | 93,800 | — | — |
| 2011-03-07 | $8.86 | $8.86 | 108,200 | — | — |
| 2011-03-04 | $9.13 | $9.13 | 108,800 | — | — |
| 2011-03-03 | $8.96 | $8.96 | 245,200 | — | — |
| 2011-03-02 | $8.89 | $8.89 | 144,400 | — | — |
| 2011-03-01 | $8.63 | $8.63 | 107,900 | — | — |
| 2011-02-28 | $8.97 | $8.97 | 135,900 | — | — |
| 2011-02-25 | $8.97 | $8.97 | 120,900 | — | — |
| 2011-02-24 | $9.00 | $9.00 | 284,300 | — | — |
| 2011-02-23 | $8.60 | $8.60 | 334,500 | — | — |
| 2011-02-22 | $9.19 | $9.19 | 356,000 | — | — |
| 2011-02-18 | $9.60 | $9.60 | 321,800 | — | — |
| 2011-02-17 | $9.48 | $9.48 | 1,120,000 | — | — |
| 2011-02-16 | $8.36 | $8.36 | 94,500 | — | — |
| 2011-02-15 | $8.28 | $8.28 | 78,600 | — | — |
| 2011-02-14 | $8.15 | $8.15 | 61,400 | — | — |
| 2011-02-11 | $8.13 | $8.13 | 71,000 | — | — |
| 2011-02-10 | $8.09 | $8.09 | 57,300 | — | — |
| 2011-02-09 | $7.98 | $7.98 | 125,500 | — | — |
| 2011-02-08 | $7.86 | $7.86 | 42,000 | — | — |
| 2011-02-07 | $7.84 | $7.84 | 52,000 | — | — |
| 2011-02-04 | $7.81 | $7.81 | 55,700 | — | — |
| 2011-02-03 | $7.89 | $7.89 | 80,600 | — | — |
| 2011-02-02 | $7.81 | $7.81 | 68,300 | — | — |
| 2011-02-01 | $7.95 | $7.95 | 136,400 | — | — |
| 2011-01-31 | $7.57 | $7.57 | 121,700 | — | — |
| 2011-01-28 | $7.33 | $7.33 | 169,800 | — | — |
| 2011-01-27 | $7.42 | $7.42 | 40,800 | — | — |
| 2011-01-26 | $7.53 | $7.53 | 59,500 | — | — |
| 2011-01-25 | $7.38 | $7.38 | 63,800 | — | — |
| 2011-01-24 | $7.52 | $7.52 | 60,800 | — | — |
| 2011-01-21 | $7.41 | $7.41 | 101,200 | — | — |
| 2011-01-20 | $7.65 | $7.65 | 105,300 | — | — |
| 2011-01-19 | $7.84 | $7.84 | 91,100 | — | — |
| 2011-01-18 | $8.32 | $8.32 | 51,300 | — | — |
| 2011-01-14 | $8.49 | $8.49 | 53,700 | — | — |
| 2011-01-13 | $8.35 | $8.35 | 42,100 | — | — |
| 2011-01-12 | $8.47 | $8.47 | 91,100 | — | — |
| 2011-01-11 | $8.17 | $8.17 | 64,400 | — | — |
| 2011-01-10 | $8.30 | $8.30 | 63,100 | — | — |
| 2011-01-07 | $8.37 | $8.37 | 61,300 | — | — |
| 2011-01-06 | $8.38 | $8.38 | 52,800 | — | — |
| 2011-01-05 | $8.36 | $8.36 | 47,000 | — | — |
| 2011-01-04 | $8.25 | $8.25 | 120,400 | — | — |
| 2011-01-03 | $8.51 | $8.51 | 98,800 | — | — |