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
- 1986-11-17 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 | $9.11 | $11.87 | 125,100 | — | — |
| 2011-12-29 | $9.17 | $11.95 | 103,200 | — | — |
| 2011-12-28 | $9.01 | $11.74 | 96,200 | — | — |
| 2011-12-27 | $9.50 | $12.38 | 124,700 | — | — |
| 2011-12-23 | $9.16 | $11.94 | 76,600 | — | — |
| 2011-12-22 | $9.33 | $12.16 | 107,100 | — | — |
| 2011-12-21 | $9.50 | $12.38 | 161,000 | — | — |
| 2011-12-20 | $9.50 | $12.38 | 411,200 | — | — |
| 2011-12-19 | $8.76 | $11.42 | 148,400 | — | — |
| 2011-12-16 | $9.06 | $11.81 | 263,000 | — | — |
| 2011-12-15 | $8.96 | $11.68 | 291,400 | — | — |
| 2011-12-14 | $8.86 | $11.55 | 207,200 | — | — |
| 2011-12-13 | $9.16 | $11.94 | 306,300 | — | — |
| 2011-12-12 | $9.27 | $12.08 | 192,900 | — | — |
| 2011-12-09 | $9.39 | $12.24 | 550,600 | — | — |
| 2011-12-08 | $9.47 | $12.34 | 242,100 | — | — |
| 2011-12-07 | $9.78 | $12.75 | 148,100 | — | — |
| 2011-12-06 | $9.85 | $12.84 | 229,200 | — | — |
| 2011-12-05 | $9.89 | $12.89 | 275,900 | — | — |
| 2011-12-02 | $9.50 | $12.38 | 176,000 | — | — |
| 2011-12-01 | $9.40 | $12.25 | 445,300 | — | — |
| 2011-11-30 | $9.50 | $12.38 | 984,100 | — | — |
| 2011-11-29 | $8.55 | $11.14 | 668,700 | — | — |
| 2011-11-28 | $7.86 | $10.24 | 241,200 | — | — |
| 2011-11-25 | $7.72 | $10.06 | 120,700 | — | — |
| 2011-11-23 | $7.93 | $10.34 | 165,600 | — | — |
| 2011-11-22 | $8.31 | $10.83 | 80,100 | — | — |
| 2011-11-21 | $8.43 | $10.99 | 126,600 | — | — |
| 2011-11-18 | $8.63 | $11.25 | 169,400 | — | — |
| 2011-11-17 | $8.48 | $11.05 | 247,300 | — | — |
| 2011-11-16 | $8.36 | $10.90 | 389,600 | — | — |
| 2011-11-15 | $8.38 | $10.92 | 165,600 | — | — |
| 2011-11-14 | $8.30 | $10.82 | 280,500 | — | — |
| 2011-11-11 | $8.77 | $11.43 | 169,000 | — | — |
| 2011-11-10 | $8.58 | $11.18 | 136,200 | — | — |
| 2011-11-09 | $8.59 | $11.20 | 159,600 | — | — |
| 2011-11-08 | $9.09 | $11.85 | 158,100 | — | — |
| 2011-11-07 | $8.88 | $11.57 | 191,400 | — | — |
| 2011-11-04 | $8.86 | $11.55 | 174,700 | — | — |
| 2011-11-03 | $9.30 | $12.12 | 193,400 | — | — |
| 2011-11-02 | $9.36 | $12.20 | 356,000 | — | — |
| 2011-11-01 | $9.07 | $11.82 | 373,600 | — | — |
| 2011-10-31 | $9.29 | $12.11 | 174,500 | — | — |
| 2011-10-28 | $9.63 | $12.55 | 250,500 | — | — |
| 2011-10-27 | $9.62 | $12.54 | 313,900 | — | — |
| 2011-10-26 | $9.28 | $12.09 | 252,500 | — | — |
| 2011-10-25 | $8.97 | $11.69 | 128,500 | — | — |
| 2011-10-24 | $9.29 | $12.11 | 139,400 | — | — |
| 2011-10-21 | $9.06 | $11.81 | 217,400 | — | — |
| 2011-10-20 | $9.20 | $11.99 | 222,700 | — | — |
| 2011-10-19 | $8.81 | $11.48 | 109,200 | — | — |
| 2011-10-18 | $9.02 | $11.76 | 193,900 | — | — |
| 2011-10-17 | $8.69 | $11.33 | 156,000 | — | — |
| 2011-10-14 | $9.17 | $11.95 | 152,500 | — | — |
| 2011-10-13 | $8.82 | $11.50 | 249,700 | — | — |
| 2011-10-12 | $9.10 | $11.86 | 314,200 | — | — |
| 2011-10-11 | $9.16 | $11.94 | 241,000 | — | — |
| 2011-10-10 | $9.22 | $12.02 | 288,900 | — | — |
| 2011-10-07 | $8.77 | $11.43 | 203,600 | — | — |
| 2011-10-06 | $8.99 | $11.72 | 225,900 | — | — |
| 2011-10-05 | $8.88 | $11.57 | 342,300 | — | — |
| 2011-10-04 | $8.49 | $11.07 | 333,500 | — | — |
| 2011-10-03 | $7.74 | $10.09 | 348,200 | — | — |
| 2011-09-30 | $7.96 | $10.37 | 240,800 | — | — |
| 2011-09-29 | $8.20 | $10.69 | 208,800 | — | — |
| 2011-09-28 | $8.01 | $10.44 | 309,300 | — | — |
| 2011-09-27 | $8.27 | $10.78 | 488,600 | — | — |
| 2011-09-26 | $7.53 | $9.81 | 242,500 | — | — |
| 2011-09-23 | $7.20 | $9.38 | 370,200 | — | — |
| 2011-09-22 | $7.27 | $9.48 | 461,500 | — | — |
| 2011-09-21 | $7.60 | $9.91 | 376,400 | — | — |
| 2011-09-20 | $7.49 | $9.76 | 377,800 | — | — |
| 2011-09-19 | $7.87 | $10.26 | 226,900 | — | — |
| 2011-09-16 | $7.84 | $10.22 | 335,300 | — | — |
| 2011-09-15 | $7.48 | $9.75 | 154,000 | — | — |
| 2011-09-14 | $7.51 | $9.79 | 163,600 | — | — |
| 2011-09-13 | $7.33 | $9.55 | 132,300 | — | — |
| 2011-09-12 | $7.21 | $9.40 | 137,300 | — | — |
| 2011-09-09 | $7.03 | $9.16 | 209,300 | — | — |
| 2011-09-08 | $7.42 | $9.67 | 186,200 | — | — |
| 2011-09-07 | $7.31 | $9.53 | 174,200 | — | — |
| 2011-09-06 | $6.94 | $9.05 | 159,500 | — | — |
| 2011-09-02 | $6.86 | $8.94 | 204,800 | — | — |
| 2011-09-01 | $6.95 | $9.06 | 115,300 | — | — |
| 2011-08-31 | $7.33 | $9.55 | 175,200 | — | — |
| 2011-08-30 | $7.56 | $9.85 | 164,900 | — | — |
| 2011-08-29 | $7.77 | $10.13 | 116,400 | — | — |
| 2011-08-26 | $7.27 | $9.48 | 142,900 | — | — |
| 2011-08-25 | $6.98 | $9.10 | 144,100 | — | — |
| 2011-08-24 | $7.15 | $9.32 | 138,300 | — | — |
| 2011-08-23 | $7.06 | $9.20 | 216,800 | — | — |
| 2011-08-22 | $6.36 | $8.29 | 108,800 | — | — |
| 2011-08-19 | $6.44 | $8.39 | 198,400 | — | — |
| 2011-08-18 | $6.70 | $8.73 | 267,300 | — | — |
| 2011-08-17 | $7.23 | $9.42 | 96,400 | — | — |
| 2011-08-16 | $7.29 | $9.50 | 165,600 | — | — |
| 2011-08-15 | $7.62 | $9.93 | 181,300 | — | — |
| 2011-08-12 | $7.29 | $9.50 | 186,700 | — | — |
| 2011-08-11 | $7.18 | $9.36 | 320,300 | — | — |
| 2011-08-10 | $6.91 | $9.01 | 391,500 | — | — |
| 2011-08-09 | $7.57 | $9.87 | 610,100 | — | — |
| 2011-08-08 | $6.76 | $8.81 | 585,600 | — | — |
| 2011-08-05 | $7.45 | $9.71 | 344,000 | — | — |
| 2011-08-04 | $7.73 | $10.07 | 446,700 | — | — |
| 2011-08-03 | $8.56 | $11.16 | 320,200 | — | — |
| 2011-08-02 | $8.78 | $11.44 | 267,900 | — | — |
| 2011-08-01 | $9.14 | $11.91 | 208,500 | — | — |
| 2011-07-29 | $9.20 | $11.99 | 277,500 | — | — |
| 2011-07-28 | $9.40 | $12.25 | 546,000 | — | — |
| 2011-07-27 | $8.52 | $11.10 | 295,700 | — | — |
| 2011-07-26 | $8.87 | $11.56 | 312,100 | — | — |
| 2011-07-25 | $9.25 | $12.06 | 142,100 | — | — |
| 2011-07-22 | $9.77 | $12.73 | 76,200 | — | — |
| 2011-07-21 | $9.82 | $12.80 | 121,200 | — | — |
| 2011-07-20 | $9.69 | $12.63 | 67,300 | — | — |
| 2011-07-19 | $9.89 | $12.89 | 293,300 | — | — |
| 2011-07-18 | $9.86 | $12.85 | 235,700 | — | — |
| 2011-07-15 | $9.82 | $12.80 | 151,700 | — | — |
| 2011-07-14 | $9.70 | $12.64 | 217,100 | — | — |
| 2011-07-13 | $9.75 | $12.71 | 138,500 | — | — |
| 2011-07-12 | $9.51 | $12.39 | 113,300 | — | — |
| 2011-07-11 | $9.59 | $12.50 | 193,900 | — | — |
| 2011-07-08 | $9.93 | $12.94 | 353,800 | — | — |
| 2011-07-07 | $9.99 | $13.02 | 773,400 | — | — |
| 2011-07-06 | $9.38 | $12.23 | 481,500 | — | — |
| 2011-07-05 | $8.95 | $11.66 | 299,100 | — | — |
| 2011-07-01 | $8.87 | $11.56 | 201,800 | — | — |
| 2011-06-30 | $8.53 | $11.12 | 97,000 | — | — |
| 2011-06-29 | $8.50 | $11.08 | 92,500 | — | — |
| 2011-06-28 | $8.43 | $10.99 | 132,900 | — | — |
| 2011-06-27 | $8.29 | $10.80 | 103,300 | — | — |
| 2011-06-24 | $8.16 | $10.64 | 517,300 | — | — |
| 2011-06-23 | $8.29 | $10.80 | 107,400 | — | — |
| 2011-06-22 | $8.15 | $10.62 | 147,400 | — | — |
| 2011-06-21 | $8.28 | $10.79 | 213,100 | — | — |
| 2011-06-20 | $8.19 | $10.67 | 89,300 | — | — |
| 2011-06-17 | $8.17 | $10.65 | 313,100 | — | — |
| 2011-06-16 | $8.26 | $10.77 | 294,200 | — | — |
| 2011-06-15 | $8.36 | $10.90 | 487,100 | — | — |
| 2011-06-14 | $8.39 | $10.93 | 333,100 | — | — |
| 2011-06-13 | $8.25 | $10.75 | 142,300 | — | — |
| 2011-06-10 | $8.25 | $10.75 | 349,200 | — | — |
| 2011-06-09 | $8.20 | $10.69 | 225,100 | — | — |
| 2011-06-08 | $8.20 | $10.69 | 178,800 | — | — |
| 2011-06-07 | $8.26 | $10.77 | 111,100 | — | — |
| 2011-06-06 | $8.25 | $10.75 | 324,800 | — | — |
| 2011-06-03 | $8.19 | $10.67 | 188,000 | — | — |
| 2011-06-02 | $8.55 | $11.14 | 180,600 | — | — |
| 2011-06-01 | $8.50 | $11.08 | 346,200 | — | — |
| 2011-05-31 | $8.62 | $11.23 | 324,300 | — | — |
| 2011-05-27 | $8.62 | $11.23 | 168,700 | — | — |
| 2011-05-26 | $8.45 | $11.01 | 208,900 | — | — |
| 2011-05-25 | $8.39 | $10.93 | 528,800 | — | — |
| 2011-05-24 | $7.97 | $10.39 | 241,100 | — | — |
| 2011-05-23 | $7.84 | $10.22 | 263,500 | — | — |
| 2011-05-20 | $7.68 | $10.01 | 311,600 | — | — |
| 2011-05-19 | $7.81 | $10.18 | 311,600 | — | — |
| 2011-05-18 | $7.41 | $9.66 | 357,300 | — | — |
| 2011-05-17 | $7.12 | $9.28 | 281,600 | — | — |
| 2011-05-16 | $7.50 | $9.77 | 258,600 | — | — |
| 2011-05-13 | $7.52 | $9.80 | 114,000 | — | — |
| 2011-05-12 | $7.77 | $10.13 | 170,000 | — | — |
| 2011-05-11 | $7.55 | $9.84 | 277,300 | — | — |
| 2011-05-10 | $8.00 | $10.43 | 151,100 | — | — |
| 2011-05-09 | $8.06 | $10.50 | 287,000 | — | — |
| 2011-05-06 | $8.09 | $10.54 | 231,000 | — | — |
| 2011-05-05 | $8.30 | $10.82 | 222,000 | — | — |
| 2011-05-04 | $8.29 | $10.80 | 179,100 | — | — |
| 2011-05-03 | $8.64 | $11.26 | 97,000 | — | — |
| 2011-05-02 | $8.65 | $11.27 | 133,000 | — | — |
| 2011-04-29 | $8.81 | $11.48 | 188,000 | — | — |
| 2011-04-28 | $8.82 | $11.50 | 225,000 | — | — |
| 2011-04-27 | $8.57 | $11.17 | 87,000 | — | — |
| 2011-04-26 | $8.53 | $11.12 | 208,000 | — | — |
| 2011-04-25 | $8.48 | $11.05 | 92,900 | — | — |
| 2011-04-21 | $8.50 | $11.08 | 68,700 | — | — |
| 2011-04-20 | $8.57 | $11.17 | 140,600 | — | — |
| 2011-04-19 | $8.41 | $10.96 | 77,100 | — | — |
| 2011-04-18 | $8.32 | $10.84 | 146,600 | — | — |
| 2011-04-15 | $8.73 | $11.38 | 191,500 | — | — |
| 2011-04-14 | $8.64 | $11.26 | 111,200 | — | — |
| 2011-04-13 | $8.20 | $10.69 | 143,700 | — | — |
| 2011-04-12 | $8.46 | $11.03 | 172,000 | — | — |
| 2011-04-11 | $8.47 | $11.04 | 129,200 | — | — |
| 2011-04-08 | $8.57 | $11.17 | 324,100 | — | — |
| 2011-04-07 | $8.12 | $10.58 | 182,100 | — | — |
| 2011-04-06 | $8.32 | $10.84 | 140,800 | — | — |
| 2011-04-05 | $8.18 | $10.66 | 376,300 | — | — |
| 2011-04-04 | $7.86 | $10.24 | 160,800 | — | — |
| 2011-04-01 | $8.13 | $10.60 | 322,200 | — | — |
| 2011-03-31 | $7.86 | $10.24 | 111,400 | — | — |
| 2011-03-30 | $7.79 | $10.15 | 240,000 | — | — |
| 2011-03-29 | $7.80 | $10.17 | 108,900 | — | — |
| 2011-03-28 | $7.67 | $10.00 | 143,700 | — | — |
| 2011-03-25 | $7.56 | $9.85 | 255,500 | — | — |
| 2011-03-24 | $7.49 | $9.76 | 149,500 | — | — |
| 2011-03-23 | $7.37 | $9.61 | 303,900 | — | — |
| 2011-03-22 | $7.00 | $9.12 | 46,900 | — | — |
| 2011-03-21 | $6.99 | $9.11 | 168,800 | — | — |
| 2011-03-18 | $6.73 | $8.77 | 185,700 | — | — |
| 2011-03-17 | $6.49 | $8.46 | 114,000 | — | — |
| 2011-03-16 | $6.59 | $8.59 | 190,100 | — | — |
| 2011-03-15 | $6.76 | $8.81 | 241,500 | — | — |
| 2011-03-14 | $6.77 | $8.82 | 142,400 | — | — |
| 2011-03-11 | $6.91 | $9.01 | 164,000 | — | — |
| 2011-03-10 | $6.79 | $8.85 | 255,700 | — | — |
| 2011-03-09 | $7.25 | $9.45 | 172,500 | — | — |
| 2011-03-08 | $7.31 | $9.53 | 140,200 | — | — |
| 2011-03-07 | $7.18 | $9.36 | 195,700 | — | — |
| 2011-03-04 | $7.33 | $9.55 | 218,500 | — | — |
| 2011-03-03 | $7.11 | $9.27 | 323,400 | — | — |
| 2011-03-02 | $6.76 | $8.81 | 172,400 | — | — |
| 2011-03-01 | $6.56 | $8.55 | 140,900 | — | — |
| 2011-02-28 | $6.93 | $9.03 | 392,900 | — | — |
| 2011-02-25 | $6.71 | $8.75 | 161,000 | — | — |
| 2011-02-24 | $6.59 | $8.59 | 204,500 | — | — |
| 2011-02-23 | $6.69 | $8.72 | 281,500 | — | — |
| 2011-02-22 | $6.99 | $9.11 | 538,600 | — | — |
| 2011-02-18 | $7.02 | $9.15 | 624,500 | — | — |
| 2011-02-17 | $6.75 | $8.80 | 100,300 | — | — |
| 2011-02-16 | $6.71 | $8.75 | 114,400 | — | — |
| 2011-02-15 | $6.78 | $8.84 | 130,000 | — | — |
| 2011-02-14 | $6.85 | $8.93 | 119,100 | — | — |
| 2011-02-11 | $6.74 | $8.78 | 159,300 | — | — |
| 2011-02-10 | $6.70 | $8.73 | 422,700 | — | — |
| 2011-02-09 | $6.55 | $8.54 | 191,400 | — | — |
| 2011-02-08 | $6.35 | $8.28 | 98,800 | — | — |
| 2011-02-07 | $6.22 | $8.11 | 121,100 | — | — |
| 2011-02-04 | $6.29 | $8.20 | 114,300 | — | — |
| 2011-02-03 | $6.28 | $8.18 | 171,700 | — | — |
| 2011-02-02 | $6.31 | $8.22 | 151,900 | — | — |
| 2011-02-01 | $6.57 | $8.56 | 155,600 | — | — |
| 2011-01-31 | $6.47 | $8.43 | 146,600 | — | — |
| 2011-01-28 | $6.44 | $8.39 | 202,100 | — | — |
| 2011-01-27 | $6.82 | $8.89 | 90,800 | — | — |
| 2011-01-26 | $6.68 | $8.71 | 201,800 | — | — |
| 2011-01-25 | $6.73 | $8.77 | 250,800 | — | — |
| 2011-01-24 | $6.74 | $8.78 | 155,500 | — | — |
| 2011-01-21 | $6.75 | $8.80 | 222,800 | — | — |
| 2011-01-20 | $6.86 | $8.94 | 379,000 | — | — |
| 2011-01-19 | $6.73 | $8.77 | 1,834,500 | — | — |
| 2011-01-18 | $6.70 | $8.73 | 254,400 | — | — |
| 2011-01-14 | $6.77 | $8.82 | 154,600 | — | — |
| 2011-01-13 | $6.68 | $8.71 | 121,000 | — | — |
| 2011-01-12 | $6.69 | $8.72 | 112,800 | — | — |
| 2011-01-11 | $6.58 | $8.58 | 376,600 | — | — |
| 2011-01-10 | $6.60 | $8.60 | 261,600 | — | — |
| 2011-01-07 | $6.29 | $8.20 | 525,700 | — | — |
| 2011-01-06 | $6.16 | $8.03 | 206,700 | — | — |
| 2011-01-05 | $6.26 | $8.16 | 301,100 | — | — |
| 2011-01-04 | $6.07 | $7.91 | 324,700 | — | — |
| 2011-01-03 | $6.01 | $7.83 | 321,500 | — | — |