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
- 2011-02-03 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 | $8.65 | $8.65 | 160,100 | — | — |
| 2011-12-29 | $8.54 | $8.54 | 111,600 | — | — |
| 2011-12-28 | $8.64 | $8.64 | 155,800 | — | — |
| 2011-12-27 | $8.80 | $8.80 | 74,900 | — | — |
| 2011-12-23 | $8.49 | $8.49 | 82,700 | — | — |
| 2011-12-22 | $8.33 | $8.33 | 69,000 | — | — |
| 2011-12-21 | $8.38 | $8.38 | 54,800 | — | — |
| 2011-12-20 | $8.19 | $8.19 | 128,900 | — | — |
| 2011-12-19 | $8.21 | $8.21 | 150,200 | — | — |
| 2011-12-16 | $8.08 | $8.08 | 445,200 | — | — |
| 2011-12-15 | $8.17 | $8.17 | 309,800 | — | — |
| 2011-12-14 | $8.19 | $8.19 | 197,700 | — | — |
| 2011-12-13 | $8.17 | $8.17 | 145,900 | — | — |
| 2011-12-12 | $8.19 | $8.19 | 266,200 | — | — |
| 2011-12-09 | $8.62 | $8.62 | 207,800 | — | — |
| 2011-12-08 | $8.15 | $8.15 | 227,300 | — | — |
| 2011-12-07 | $8.36 | $8.36 | 212,700 | — | — |
| 2011-12-06 | $8.76 | $8.76 | 303,700 | — | — |
| 2011-12-05 | $8.37 | $8.37 | 184,700 | — | — |
| 2011-12-02 | $7.81 | $7.81 | 156,200 | — | — |
| 2011-12-01 | $7.89 | $7.89 | 204,700 | — | — |
| 2011-11-30 | $7.32 | $7.32 | 345,500 | — | — |
| 2011-11-29 | $7.03 | $7.03 | 199,900 | — | — |
| 2011-11-28 | $7.12 | $7.12 | 134,600 | — | — |
| 2011-11-25 | $7.15 | $7.15 | 149,300 | — | — |
| 2011-11-23 | $7.41 | $7.41 | 176,900 | — | — |
| 2011-11-22 | $7.47 | $7.47 | 172,000 | — | — |
| 2011-11-21 | $7.33 | $7.33 | 181,500 | — | — |
| 2011-11-18 | $7.21 | $7.21 | 137,300 | — | — |
| 2011-11-17 | $7.31 | $7.31 | 517,700 | — | — |
| 2011-11-16 | $7.38 | $7.38 | 2,890,300 | — | — |
| 2011-11-15 | $6.88 | $6.88 | 407,900 | — | — |
| 2011-11-14 | $6.75 | $6.75 | 292,800 | — | — |
| 2011-11-11 | $7.22 | $7.22 | 127,500 | — | — |
| 2011-11-10 | $7.26 | $7.26 | 200,700 | — | — |
| 2011-11-09 | $7.25 | $7.25 | 250,800 | — | — |
| 2011-11-08 | $7.50 | $7.50 | 189,000 | — | — |
| 2011-11-07 | $7.94 | $7.94 | 335,000 | — | — |
| 2011-11-04 | $7.71 | $7.71 | 313,400 | — | — |
| 2011-11-03 | $7.01 | $7.01 | 564,700 | — | — |
| 2011-11-02 | $8.18 | $8.18 | 437,000 | — | — |
| 2011-11-01 | $9.19 | $9.19 | 334,900 | — | — |
| 2011-10-31 | $9.78 | $9.78 | 2,576,200 | — | — |
| 2011-10-28 | $10.18 | $10.18 | 609,600 | — | — |
| 2011-10-27 | $10.41 | $10.41 | 414,800 | — | — |
| 2011-10-26 | $10.79 | $10.79 | 124,200 | — | — |
| 2011-10-25 | $10.15 | $10.15 | 72,900 | — | — |
| 2011-10-24 | $10.23 | $10.23 | 125,300 | — | — |
| 2011-10-21 | $9.65 | $9.65 | 194,900 | — | — |
| 2011-10-20 | $9.38 | $9.38 | 180,400 | — | — |
| 2011-10-19 | $9.25 | $9.25 | 50,500 | — | — |
| 2011-10-18 | $9.46 | $9.46 | 114,800 | — | — |
| 2011-10-17 | $9.47 | $9.47 | 110,100 | — | — |
| 2011-10-14 | $10.05 | $10.05 | 72,800 | — | — |
| 2011-10-13 | $10.01 | $10.01 | 52,400 | — | — |
| 2011-10-12 | $9.87 | $9.87 | 67,800 | — | — |
| 2011-10-11 | $9.82 | $9.82 | 52,600 | — | — |
| 2011-10-10 | $9.52 | $9.52 | 50,000 | — | — |
| 2011-10-07 | $9.21 | $9.21 | 46,700 | — | — |
| 2011-10-06 | $9.22 | $9.22 | 97,400 | — | — |
| 2011-10-05 | $9.27 | $9.27 | 93,500 | — | — |
| 2011-10-04 | $9.74 | $9.74 | 82,700 | — | — |
| 2011-10-03 | $8.80 | $8.80 | 59,800 | — | — |
| 2011-09-30 | $9.93 | $9.93 | 53,900 | — | — |
| 2011-09-29 | $9.78 | $9.78 | 45,700 | — | — |
| 2011-09-28 | $9.67 | $9.67 | 31,000 | — | — |
| 2011-09-27 | $10.27 | $10.27 | 71,400 | — | — |
| 2011-09-26 | $10.50 | $10.50 | 32,100 | — | — |
| 2011-09-23 | $10.42 | $10.42 | 42,500 | — | — |
| 2011-09-22 | $9.78 | $9.78 | 67,200 | — | — |
| 2011-09-21 | $10.45 | $10.45 | 43,200 | — | — |
| 2011-09-20 | $10.93 | $10.93 | 60,100 | — | — |
| 2011-09-19 | $10.50 | $10.50 | 43,700 | — | — |
| 2011-09-16 | $10.56 | $10.56 | 82,700 | — | — |
| 2011-09-15 | $9.65 | $9.65 | 62,800 | — | — |
| 2011-09-14 | $9.59 | $9.59 | 86,300 | — | — |
| 2011-09-13 | $9.42 | $9.42 | 95,600 | — | — |
| 2011-09-12 | $8.52 | $8.52 | 101,200 | — | — |
| 2011-09-09 | $8.33 | $8.33 | 48,100 | — | — |
| 2011-09-08 | $8.50 | $8.50 | 99,100 | — | — |
| 2011-09-07 | $8.25 | $8.25 | 110,600 | — | — |
| 2011-09-06 | $7.74 | $7.74 | 71,500 | — | — |
| 2011-09-02 | $7.33 | $7.33 | 65,600 | — | — |
| 2011-09-01 | $7.34 | $7.34 | 105,100 | — | — |
| 2011-08-31 | $7.66 | $7.66 | 206,100 | — | — |
| 2011-08-30 | $8.33 | $8.33 | 146,100 | — | — |
| 2011-08-29 | $8.63 | $8.63 | 106,700 | — | — |
| 2011-08-26 | $8.68 | $8.68 | 39,400 | — | — |
| 2011-08-25 | $8.70 | $8.70 | 23,800 | — | — |
| 2011-08-24 | $8.80 | $8.80 | 24,000 | — | — |
| 2011-08-23 | $8.90 | $8.90 | 50,200 | — | — |
| 2011-08-22 | $9.02 | $9.02 | 51,300 | — | — |
| 2011-08-19 | $9.24 | $9.24 | 86,300 | — | — |
| 2011-08-18 | $8.76 | $8.76 | 59,100 | — | — |
| 2011-08-17 | $9.19 | $9.19 | 36,000 | — | — |
| 2011-08-16 | $9.02 | $9.02 | 32,600 | — | — |
| 2011-08-15 | $9.10 | $9.10 | 93,600 | — | — |
| 2011-08-12 | $8.99 | $8.99 | 67,700 | — | — |
| 2011-08-11 | $9.05 | $9.05 | 84,200 | — | — |
| 2011-08-10 | $8.82 | $8.82 | 62,800 | — | — |
| 2011-08-09 | $9.35 | $9.35 | 88,100 | — | — |
| 2011-08-08 | $8.78 | $8.78 | 65,100 | — | — |
| 2011-08-05 | $10.40 | $10.40 | 43,300 | — | — |
| 2011-08-04 | $9.78 | $9.78 | 61,900 | — | — |
| 2011-08-03 | $10.31 | $10.31 | 96,400 | — | — |
| 2011-08-02 | $10.31 | $10.31 | 64,600 | — | — |
| 2011-08-01 | $10.36 | $10.36 | 93,300 | — | — |
| 2011-07-29 | $10.02 | $10.02 | 94,800 | — | — |
| 2011-07-28 | $9.85 | $9.85 | 136,800 | — | — |
| 2011-07-27 | $10.61 | $10.61 | 29,000 | — | — |
| 2011-07-26 | $11.31 | $11.31 | 67,100 | — | — |
| 2011-07-25 | $11.56 | $11.56 | 24,400 | — | — |
| 2011-07-22 | $11.81 | $11.81 | 50,500 | — | — |
| 2011-07-21 | $11.88 | $11.88 | 42,700 | — | — |
| 2011-07-20 | $11.73 | $11.73 | 79,800 | — | — |
| 2011-07-19 | $11.91 | $11.91 | 175,100 | — | — |
| 2011-07-18 | $11.26 | $11.26 | 76,400 | — | — |
| 2011-07-15 | $11.46 | $11.46 | 24,700 | — | — |
| 2011-07-14 | $11.76 | $11.76 | 44,900 | — | — |
| 2011-07-13 | $11.80 | $11.80 | 58,200 | — | — |
| 2011-07-12 | $11.24 | $11.24 | 70,900 | — | — |
| 2011-07-11 | $11.42 | $11.42 | 91,300 | — | — |
| 2011-07-08 | $11.92 | $11.92 | 72,900 | — | — |
| 2011-07-07 | $11.38 | $11.38 | 57,500 | — | — |
| 2011-07-06 | $11.71 | $11.71 | 80,900 | — | — |
| 2011-07-05 | $11.90 | $11.90 | 83,700 | — | — |
| 2011-07-01 | $12.03 | $12.03 | 61,500 | — | — |
| 2011-06-30 | $12.00 | $12.00 | 50,000 | — | — |
| 2011-06-29 | $11.98 | $11.98 | 57,300 | — | — |
| 2011-06-28 | $11.96 | $11.96 | 63,300 | — | — |
| 2011-06-27 | $12.00 | $12.00 | 134,500 | — | — |
| 2011-06-24 | $12.00 | $12.00 | 690,500 | — | — |
| 2011-06-23 | $12.45 | $12.45 | 92,800 | — | — |
| 2011-06-22 | $12.45 | $12.45 | 66,900 | — | — |
| 2011-06-21 | $11.61 | $11.61 | 84,000 | — | — |
| 2011-06-20 | $11.18 | $11.18 | 66,500 | — | — |
| 2011-06-17 | $10.55 | $10.55 | 123,800 | — | — |
| 2011-06-16 | $11.05 | $11.05 | 89,400 | — | — |
| 2011-06-15 | $11.55 | $11.55 | 64,000 | — | — |
| 2011-06-14 | $11.60 | $11.60 | 283,200 | — | — |
| 2011-06-13 | $13.22 | $13.22 | 119,600 | — | — |
| 2011-06-10 | $12.70 | $12.70 | 104,800 | — | — |
| 2011-06-09 | $12.59 | $12.59 | 95,100 | — | — |
| 2011-06-08 | $13.00 | $13.00 | 72,400 | — | — |
| 2011-06-07 | $13.19 | $13.19 | 118,600 | — | — |
| 2011-06-06 | $12.92 | $12.92 | 59,000 | — | — |
| 2011-06-03 | $13.84 | $13.84 | 136,100 | — | — |
| 2011-06-02 | $13.98 | $13.98 | 31,100 | — | — |
| 2011-06-01 | $13.79 | $13.79 | 69,400 | — | — |
| 2011-05-31 | $14.30 | $14.30 | 120,200 | — | — |
| 2011-05-27 | $14.59 | $14.59 | 42,100 | — | — |
| 2011-05-26 | $14.65 | $14.65 | 79,100 | — | — |
| 2011-05-25 | $15.19 | $15.19 | 159,900 | — | — |
| 2011-05-24 | $13.83 | $13.83 | 171,000 | — | — |
| 2011-05-23 | $11.90 | $11.90 | 145,600 | — | — |
| 2011-05-20 | $10.97 | $10.97 | 49,000 | — | — |
| 2011-05-19 | $10.75 | $10.75 | 70,800 | — | — |
| 2011-05-18 | $10.59 | $10.59 | 21,200 | — | — |
| 2011-05-17 | $10.49 | $10.49 | 85,400 | — | — |
| 2011-05-16 | $10.40 | $10.40 | 48,000 | — | — |
| 2011-05-13 | $10.26 | $10.26 | 25,100 | — | — |
| 2011-05-12 | $10.65 | $10.65 | 59,500 | — | — |
| 2011-05-11 | $10.34 | $10.34 | 45,000 | — | — |
| 2011-05-10 | $10.66 | $10.66 | 25,700 | — | — |
| 2011-05-09 | $10.80 | $10.80 | 53,300 | — | — |
| 2011-05-06 | $10.86 | $10.86 | 79,000 | — | — |
| 2011-05-05 | $10.43 | $10.43 | 22,500 | — | — |
| 2011-05-04 | $10.59 | $10.59 | 97,000 | — | — |
| 2011-05-03 | $11.00 | $11.00 | 179,000 | — | — |
| 2011-05-02 | $10.01 | $10.01 | 51,900 | — | — |
| 2011-04-29 | $10.54 | $10.54 | 387,000 | — | — |
| 2011-04-28 | $10.51 | $10.51 | 210,000 | — | — |
| 2011-04-27 | $10.32 | $10.32 | 437,000 | — | — |
| 2011-04-26 | $9.00 | $9.00 | 251,200 | — | — |
| 2011-04-25 | $8.64 | $8.64 | 199,300 | — | — |
| 2011-04-21 | $7.87 | $7.87 | 53,900 | — | — |
| 2011-04-20 | $7.80 | $7.80 | 65,800 | — | — |
| 2011-04-19 | $7.19 | $7.19 | 43,000 | — | — |
| 2011-04-18 | $7.16 | $7.16 | 59,100 | — | — |
| 2011-04-15 | $7.15 | $7.15 | 15,000 | — | — |
| 2011-04-14 | $6.95 | $6.95 | 72,400 | — | — |
| 2011-04-13 | $7.02 | $7.02 | 16,200 | — | — |
| 2011-04-12 | $7.07 | $7.07 | 27,900 | — | — |
| 2011-04-11 | $7.06 | $7.06 | 36,000 | — | — |
| 2011-04-08 | $7.05 | $7.05 | 39,700 | — | — |
| 2011-04-07 | $7.07 | $7.07 | 31,700 | — | — |
| 2011-04-06 | $7.16 | $7.16 | 31,100 | — | — |
| 2011-04-05 | $7.04 | $7.04 | 46,800 | — | — |
| 2011-04-04 | $7.12 | $7.12 | 10,800 | — | — |
| 2011-04-01 | $7.03 | $7.03 | 35,100 | — | — |
| 2011-03-31 | $7.10 | $7.10 | 71,400 | — | — |
| 2011-03-30 | $7.19 | $7.19 | 92,400 | — | — |
| 2011-03-29 | $7.02 | $7.02 | 11,400 | — | — |
| 2011-03-28 | $7.04 | $7.04 | 15,200 | — | — |
| 2011-03-25 | $7.05 | $7.05 | 7,900 | — | — |
| 2011-03-24 | $7.07 | $7.07 | 9,400 | — | — |
| 2011-03-23 | $7.05 | $7.05 | 19,400 | — | — |
| 2011-03-22 | $7.01 | $7.01 | 13,000 | — | — |
| 2011-03-21 | $7.00 | $7.00 | 9,300 | — | — |
| 2011-03-18 | $7.00 | $7.00 | 37,400 | — | — |
| 2011-03-17 | $7.05 | $7.05 | 17,500 | — | — |
| 2011-03-16 | $6.85 | $6.85 | 39,200 | — | — |
| 2011-03-15 | $6.84 | $6.84 | 9,800 | — | — |
| 2011-03-14 | $6.87 | $6.87 | 10,500 | — | — |
| 2011-03-11 | $6.88 | $6.88 | 1,000 | — | — |
| 2011-03-10 | $6.80 | $6.80 | 1,700 | — | — |
| 2011-03-09 | $6.81 | $6.81 | 10,500 | — | — |
| 2011-03-08 | $6.90 | $6.90 | 9,400 | — | — |
| 2011-03-07 | $6.91 | $6.91 | 7,100 | — | — |
| 2011-03-04 | $6.93 | $6.93 | 3,600 | — | — |
| 2011-03-03 | $7.05 | $7.05 | 9,900 | — | — |
| 2011-03-02 | $6.94 | $6.94 | 15,600 | — | — |
| 2011-03-01 | $6.93 | $6.93 | 1,100 | — | — |
| 2011-02-28 | $6.90 | $6.90 | 9,100 | — | — |
| 2011-02-25 | $7.10 | $7.10 | 21,600 | — | — |
| 2011-02-24 | $6.89 | $6.89 | 7,800 | — | — |
| 2011-02-23 | $6.91 | $6.91 | 16,800 | — | — |
| 2011-02-22 | $6.93 | $6.93 | 26,600 | — | — |
| 2011-02-18 | $6.45 | $6.45 | 54,200 | — | — |
| 2011-02-17 | $6.94 | $6.94 | 13,100 | — | — |
| 2011-02-16 | $6.58 | $6.58 | 28,500 | — | — |
| 2011-02-15 | $6.91 | $6.91 | 11,900 | — | — |
| 2011-02-14 | $7.00 | $7.00 | 12,200 | — | — |
| 2011-02-11 | $6.92 | $6.92 | 24,300 | — | — |
| 2011-02-10 | $6.65 | $6.65 | 8,200 | — | — |
| 2011-02-09 | $6.23 | $6.23 | 13,700 | — | — |
| 2011-02-08 | $6.72 | $6.72 | 14,400 | — | — |
| 2011-02-07 | $7.04 | $7.04 | 287,800 | — | — |
| 2011-02-04 | $7.03 | $7.03 | 141,000 | — | — |
| 2011-02-03 | $7.02 | $7.02 | 1,710,500 | — | — |