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
- 1996-07-19 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 | $7.35 | $7.71 | 383,600 | — | — |
| 2011-12-29 | $7.35 | $7.71 | 552,800 | — | — |
| 2011-12-28 | $7.28 | $7.63 | 648,800 | — | — |
| 2011-12-27 | $7.50 | $7.85 | 394,400 | — | — |
| 2011-12-23 | $7.35 | $7.70 | 354,400 | — | — |
| 2011-12-22 | $7.35 | $7.70 | 1,048,800 | — | — |
| 2011-12-21 | $6.87 | $7.20 | 1,063,600 | — | — |
| 2011-12-20 | $7.33 | $7.67 | 1,415,200 | — | — |
| 2011-12-19 | $7.04 | $7.37 | 1,730,400 | — | — |
| 2011-12-16 | $7.75 | $8.11 | 887,600 | — | — |
| 2011-12-15 | $7.58 | $7.93 | 1,024,800 | — | — |
| 2011-12-14 | $7.60 | $7.95 | 910,000 | — | — |
| 2011-12-13 | $7.66 | $8.02 | 918,000 | — | — |
| 2011-12-12 | $7.97 | $8.34 | 971,600 | — | — |
| 2011-12-09 | $8.20 | $8.59 | 1,513,200 | — | — |
| 2011-12-08 | $7.70 | $8.06 | 1,126,800 | — | — |
| 2011-12-07 | $7.81 | $8.18 | 1,128,000 | — | — |
| 2011-12-06 | $7.69 | $8.05 | 856,800 | — | — |
| 2011-12-05 | $7.78 | $8.15 | 1,582,000 | — | — |
| 2011-12-02 | $7.36 | $7.70 | 972,800 | — | — |
| 2011-12-01 | $7.25 | $7.59 | 913,200 | — | — |
| 2011-11-30 | $7.22 | $7.56 | 1,145,600 | — | — |
| 2011-11-29 | $6.88 | $7.20 | 1,117,200 | — | — |
| 2011-11-28 | $7.13 | $7.46 | 1,178,400 | — | — |
| 2011-11-25 | $6.74 | $7.06 | 299,600 | — | — |
| 2011-11-23 | $6.80 | $7.12 | 836,000 | — | — |
| 2011-11-22 | $7.15 | $7.49 | 1,120,800 | — | — |
| 2011-11-21 | $7.14 | $7.48 | 1,270,000 | — | — |
| 2011-11-18 | $7.38 | $7.72 | 1,431,600 | — | — |
| 2011-11-17 | $7.42 | $7.77 | 2,056,000 | — | — |
| 2011-11-16 | $7.43 | $7.78 | 2,176,400 | — | — |
| 2011-11-15 | $7.26 | $7.60 | 1,254,000 | — | — |
| 2011-11-14 | $7.15 | $7.49 | 1,774,400 | — | — |
| 2011-11-11 | $7.30 | $7.64 | 3,580,000 | — | — |
| 2011-11-10 | $7.30 | $7.64 | 10,567,600 | — | — |
| 2011-11-09 | $9.26 | $9.70 | 3,295,600 | — | — |
| 2011-11-08 | $10.14 | $10.62 | 1,274,400 | — | — |
| 2011-11-07 | $9.76 | $10.22 | 850,800 | — | — |
| 2011-11-04 | $9.83 | $10.29 | 1,062,400 | — | — |
| 2011-11-03 | $9.55 | $10.00 | 619,200 | — | — |
| 2011-11-02 | $9.29 | $9.72 | 794,400 | — | — |
| 2011-11-01 | $8.96 | $9.38 | 1,040,400 | — | — |
| 2011-10-31 | $9.45 | $9.89 | 727,200 | — | — |
| 2011-10-28 | $9.65 | $10.10 | 853,600 | — | — |
| 2011-10-27 | $9.52 | $9.97 | 1,071,200 | — | — |
| 2011-10-26 | $9.02 | $9.45 | 655,600 | — | — |
| 2011-10-25 | $8.89 | $9.31 | 1,002,800 | — | — |
| 2011-10-24 | $9.23 | $9.66 | 884,400 | — | — |
| 2011-10-21 | $8.86 | $9.28 | 1,234,800 | — | — |
| 2011-10-20 | $8.70 | $9.11 | 1,427,600 | — | — |
| 2011-10-19 | $8.68 | $9.09 | 705,200 | — | — |
| 2011-10-18 | $8.72 | $9.13 | 998,400 | — | — |
| 2011-10-17 | $8.55 | $8.95 | 1,219,200 | — | — |
| 2011-10-14 | $8.91 | $9.33 | 1,368,800 | — | — |
| 2011-10-13 | $8.29 | $8.68 | 606,400 | — | — |
| 2011-10-12 | $8.21 | $8.60 | 671,200 | — | — |
| 2011-10-11 | $8.04 | $8.42 | 643,200 | — | — |
| 2011-10-10 | $8.03 | $8.41 | 795,200 | — | — |
| 2011-10-07 | $7.79 | $8.15 | 1,586,800 | — | — |
| 2011-10-06 | $7.74 | $8.10 | 674,000 | — | — |
| 2011-10-05 | $7.69 | $8.05 | 1,459,200 | — | — |
| 2011-10-04 | $7.29 | $7.63 | 2,260,000 | — | — |
| 2011-10-03 | $7.22 | $7.56 | 1,504,000 | — | — |
| 2011-09-30 | $7.65 | $8.01 | 1,464,000 | — | — |
| 2011-09-29 | $7.92 | $8.29 | 1,474,000 | — | — |
| 2011-09-28 | $8.44 | $8.83 | 1,560,000 | — | — |
| 2011-09-27 | $8.75 | $9.16 | 1,142,000 | — | — |
| 2011-09-26 | $8.74 | $9.14 | 1,587,200 | — | — |
| 2011-09-23 | $9.04 | $9.46 | 408,800 | — | — |
| 2011-09-22 | $8.81 | $9.21 | 1,114,800 | — | — |
| 2011-09-21 | $9.00 | $9.41 | 763,600 | — | — |
| 2011-09-20 | $9.13 | $9.55 | 992,800 | — | — |
| 2011-09-19 | $9.30 | $9.73 | 687,600 | — | — |
| 2011-09-16 | $9.31 | $9.74 | 915,200 | — | — |
| 2011-09-15 | $9.38 | $9.81 | 1,182,800 | — | — |
| 2011-09-14 | $9.07 | $9.49 | 678,000 | — | — |
| 2011-09-13 | $8.84 | $9.25 | 842,800 | — | — |
| 2011-09-12 | $8.61 | $9.01 | 1,926,400 | — | — |
| 2011-09-09 | $8.66 | $9.06 | 581,200 | — | — |
| 2011-09-08 | $8.95 | $9.36 | 729,200 | — | — |
| 2011-09-07 | $9.30 | $9.73 | 406,400 | — | — |
| 2011-09-06 | $8.99 | $9.40 | 576,000 | — | — |
| 2011-09-02 | $9.07 | $9.49 | 1,121,600 | — | — |
| 2011-09-01 | $9.60 | $10.05 | 563,200 | — | — |
| 2011-08-31 | $10.10 | $10.57 | 859,200 | — | — |
| 2011-08-30 | $10.07 | $10.53 | 1,426,000 | — | — |
| 2011-08-29 | $9.73 | $10.18 | 571,600 | — | — |
| 2011-08-26 | $9.26 | $9.69 | 740,000 | — | — |
| 2011-08-25 | $8.87 | $9.28 | 1,386,800 | — | — |
| 2011-08-24 | $9.30 | $9.73 | 1,086,000 | — | — |
| 2011-08-23 | $9.09 | $9.51 | 1,759,200 | — | — |
| 2011-08-22 | $8.86 | $9.27 | 1,197,600 | — | — |
| 2011-08-19 | $9.05 | $9.46 | 2,681,200 | — | — |
| 2011-08-18 | $9.43 | $9.86 | 3,319,600 | — | — |
| 2011-08-17 | $10.72 | $11.21 | 1,241,200 | — | — |
| 2011-08-16 | $11.03 | $11.54 | 1,475,200 | — | — |
| 2011-08-15 | $11.26 | $11.78 | 1,284,000 | — | — |
| 2011-08-12 | $10.75 | $11.25 | 1,252,000 | — | — |
| 2011-08-11 | $10.65 | $11.14 | 2,782,000 | — | — |
| 2011-08-10 | $10.17 | $10.64 | 7,083,200 | — | — |
| 2011-08-09 | $8.91 | $9.32 | 1,546,800 | — | — |
| 2011-08-08 | $8.32 | $8.70 | 930,800 | — | — |
| 2011-08-05 | $9.23 | $9.66 | 1,246,400 | — | — |
| 2011-08-04 | $9.50 | $9.94 | 1,377,600 | — | — |
| 2011-08-03 | $9.58 | $10.02 | 1,518,800 | — | — |
| 2011-08-02 | $9.68 | $10.13 | 609,600 | — | — |
| 2011-08-01 | $9.94 | $10.40 | 673,200 | — | — |
| 2011-07-29 | $10.09 | $10.56 | 962,800 | — | — |
| 2011-07-28 | $10.21 | $10.68 | 424,400 | — | — |
| 2011-07-27 | $10.33 | $10.80 | 610,000 | — | — |
| 2011-07-26 | $10.65 | $11.14 | 980,400 | — | — |
| 2011-07-25 | $10.89 | $11.39 | 573,200 | — | — |
| 2011-07-22 | $11.08 | $11.59 | 439,200 | — | — |
| 2011-07-21 | $11.08 | $11.59 | 881,600 | — | — |
| 2011-07-20 | $11.02 | $11.53 | 656,800 | — | — |
| 2011-07-19 | $11.20 | $11.72 | 1,045,600 | — | — |
| 2011-07-18 | $10.97 | $11.47 | 804,800 | — | — |
| 2011-07-15 | $11.27 | $11.80 | 1,008,800 | — | — |
| 2011-07-14 | $11.40 | $11.93 | 1,741,600 | — | — |
| 2011-07-13 | $11.58 | $12.11 | 831,200 | — | — |
| 2011-07-12 | $11.23 | $11.75 | 1,746,000 | — | — |
| 2011-07-11 | $11.41 | $11.94 | 865,200 | — | — |
| 2011-07-08 | $11.73 | $12.28 | 621,600 | — | — |
| 2011-07-07 | $11.71 | $12.25 | 991,200 | — | — |
| 2011-07-06 | $11.57 | $12.11 | 1,467,200 | — | — |
| 2011-07-05 | $11.71 | $12.26 | 546,400 | — | — |
| 2011-07-01 | $11.70 | $12.24 | 510,000 | — | — |
| 2011-06-30 | $11.64 | $12.18 | 848,000 | — | — |
| 2011-06-29 | $11.43 | $11.96 | 1,158,400 | — | — |
| 2011-06-28 | $11.31 | $11.83 | 553,200 | — | — |
| 2011-06-27 | $10.85 | $11.34 | 491,600 | — | — |
| 2011-06-24 | $10.78 | $11.27 | 1,632,400 | — | — |
| 2011-06-23 | $10.52 | $11.00 | 705,200 | — | — |
| 2011-06-22 | $10.30 | $10.77 | 684,000 | — | — |
| 2011-06-21 | $10.26 | $10.73 | 1,119,600 | — | — |
| 2011-06-20 | $9.69 | $10.13 | 1,012,400 | — | — |
| 2011-06-17 | $9.52 | $9.95 | 1,111,600 | — | — |
| 2011-06-16 | $9.31 | $9.73 | 876,000 | — | — |
| 2011-06-15 | $9.17 | $9.59 | 896,000 | — | — |
| 2011-06-14 | $9.26 | $9.68 | 614,800 | — | — |
| 2011-06-13 | $9.05 | $9.46 | 504,400 | — | — |
| 2011-06-10 | $8.98 | $9.39 | 553,200 | — | — |
| 2011-06-09 | $9.05 | $9.47 | 452,400 | — | — |
| 2011-06-08 | $8.98 | $9.39 | 716,400 | — | — |
| 2011-06-07 | $9.04 | $9.45 | 1,306,800 | — | — |
| 2011-06-06 | $8.95 | $9.35 | 788,400 | — | — |
| 2011-06-03 | $8.97 | $9.38 | 824,000 | — | — |
| 2011-06-02 | $9.02 | $9.43 | 412,000 | — | — |
| 2011-06-01 | $9.17 | $9.59 | 692,000 | — | — |
| 2011-05-31 | $9.34 | $9.76 | 863,600 | — | — |
| 2011-05-27 | $9.18 | $9.60 | 488,400 | — | — |
| 2011-05-26 | $9.20 | $9.62 | 810,000 | — | — |
| 2011-05-25 | $9.13 | $9.54 | 620,000 | — | — |
| 2011-05-24 | $9.05 | $9.46 | 852,800 | — | — |
| 2011-05-23 | $9.02 | $9.43 | 748,400 | — | — |
| 2011-05-20 | $9.25 | $9.67 | 801,200 | — | — |
| 2011-05-19 | $9.22 | $9.64 | 272,000 | — | — |
| 2011-05-18 | $9.25 | $9.68 | 455,600 | — | — |
| 2011-05-17 | $9.15 | $9.57 | 1,159,600 | — | — |
| 2011-05-16 | $9.37 | $9.80 | 1,355,600 | — | — |
| 2011-05-13 | $9.53 | $9.96 | 451,200 | — | — |
| 2011-05-12 | $9.73 | $10.18 | 898,000 | — | — |
| 2011-05-11 | $9.96 | $10.41 | 3,026,000 | — | — |
| 2011-05-10 | $9.19 | $9.61 | 2,216,000 | — | — |
| 2011-05-09 | $8.81 | $9.21 | 1,326,000 | — | — |
| 2011-05-06 | $8.80 | $9.20 | 2,316,000 | — | — |
| 2011-05-05 | $8.76 | $9.15 | 1,365,200 | — | — |
| 2011-05-04 | $9.15 | $9.56 | 392,400 | — | — |
| 2011-05-03 | $9.24 | $9.66 | 596,000 | — | — |
| 2011-05-02 | $9.29 | $9.71 | 924,000 | — | — |
| 2011-04-29 | $9.28 | $9.70 | 400,000 | — | — |
| 2011-04-28 | $9.43 | $9.86 | 292,000 | — | — |
| 2011-04-27 | $9.25 | $9.67 | 308,000 | — | — |
| 2011-04-26 | $9.28 | $9.70 | 324,800 | — | — |
| 2011-04-25 | $9.33 | $9.75 | 380,000 | — | — |
| 2011-04-21 | $9.44 | $9.87 | 483,200 | — | — |
| 2011-04-20 | $9.44 | $9.87 | 504,800 | — | — |
| 2011-04-19 | $9.19 | $9.61 | 450,000 | — | — |
| 2011-04-18 | $9.25 | $9.67 | 344,800 | — | — |
| 2011-04-15 | $9.31 | $9.74 | 440,400 | — | — |
| 2011-04-14 | $9.22 | $9.64 | 431,600 | — | — |
| 2011-04-13 | $9.19 | $9.61 | 425,200 | — | — |
| 2011-04-12 | $9.12 | $9.53 | 433,600 | — | — |
| 2011-04-11 | $9.42 | $9.85 | 318,000 | — | — |
| 2011-04-08 | $9.52 | $9.95 | 278,400 | — | — |
| 2011-04-07 | $9.58 | $10.01 | 325,200 | — | — |
| 2011-04-06 | $9.61 | $10.05 | 365,600 | — | — |
| 2011-04-05 | $9.65 | $10.09 | 499,600 | — | — |
| 2011-04-04 | $9.73 | $10.17 | 314,000 | — | — |
| 2011-04-01 | $9.77 | $10.22 | 1,035,600 | — | — |
| 2011-03-31 | $9.49 | $9.93 | 822,000 | — | — |
| 2011-03-30 | $8.90 | $9.31 | 322,000 | — | — |
| 2011-03-29 | $8.92 | $9.32 | 531,600 | — | — |
| 2011-03-28 | $8.97 | $9.37 | 745,600 | — | — |
| 2011-03-25 | $8.90 | $9.29 | 524,000 | — | — |
| 2011-03-24 | $8.78 | $9.17 | 864,800 | — | — |
| 2011-03-23 | $8.60 | $8.98 | 638,400 | — | — |
| 2011-03-22 | $8.55 | $8.93 | 544,800 | — | — |
| 2011-03-21 | $8.50 | $8.88 | 685,200 | — | — |
| 2011-03-18 | $8.31 | $8.68 | 1,052,400 | — | — |
| 2011-03-17 | $8.01 | $8.37 | 2,272,800 | — | — |
| 2011-03-16 | $8.23 | $8.60 | 1,944,400 | — | — |
| 2011-03-15 | $8.75 | $9.14 | 424,000 | — | — |
| 2011-03-14 | $8.87 | $9.27 | 487,200 | — | — |
| 2011-03-11 | $8.96 | $9.36 | 521,600 | — | — |
| 2011-03-10 | $9.03 | $9.43 | 851,200 | — | — |
| 2011-03-09 | $9.41 | $9.83 | 441,600 | — | — |
| 2011-03-08 | $9.43 | $9.85 | 511,600 | — | — |
| 2011-03-07 | $9.51 | $9.94 | 381,200 | — | — |
| 2011-03-04 | $9.76 | $10.20 | 454,800 | — | — |
| 2011-03-03 | $9.87 | $10.31 | 486,800 | — | — |
| 2011-03-02 | $9.72 | $10.15 | 554,800 | — | — |
| 2011-03-01 | $9.82 | $10.26 | 783,600 | — | — |
| 2011-02-28 | $10.07 | $10.52 | 736,400 | — | — |
| 2011-02-25 | $10.08 | $10.53 | 725,200 | — | — |
| 2011-02-24 | $9.50 | $9.93 | 820,800 | — | — |
| 2011-02-23 | $9.14 | $9.55 | 708,800 | — | — |
| 2011-02-22 | $9.40 | $9.82 | 1,187,600 | — | — |
| 2011-02-18 | $9.70 | $10.13 | 558,400 | — | — |
| 2011-02-17 | $9.70 | $10.13 | 475,200 | — | — |
| 2011-02-16 | $9.70 | $10.13 | 313,600 | — | — |
| 2011-02-15 | $9.65 | $10.08 | 362,800 | — | — |
| 2011-02-14 | $9.75 | $10.18 | 214,400 | — | — |
| 2011-02-11 | $9.70 | $10.13 | 295,600 | — | — |
| 2011-02-10 | $9.52 | $9.94 | 328,400 | — | — |
| 2011-02-09 | $9.43 | $9.85 | 328,400 | — | — |
| 2011-02-08 | $9.65 | $10.08 | 520,400 | — | — |
| 2011-02-07 | $9.65 | $10.08 | 880,400 | — | — |
| 2011-02-04 | $9.28 | $9.69 | 383,600 | — | — |
| 2011-02-03 | $9.18 | $9.59 | 573,600 | — | — |
| 2011-02-02 | $9.00 | $9.40 | 642,400 | — | — |
| 2011-02-01 | $8.77 | $9.17 | 583,600 | — | — |
| 2011-01-31 | $8.55 | $8.93 | 994,000 | — | — |
| 2011-01-28 | $8.40 | $8.77 | 1,306,800 | — | — |
| 2011-01-27 | $8.40 | $8.77 | 493,600 | — | — |
| 2011-01-26 | $8.28 | $8.65 | 885,600 | — | — |
| 2011-01-25 | $8.11 | $8.47 | 474,800 | — | — |
| 2011-01-24 | $8.35 | $8.72 | 547,200 | — | — |
| 2011-01-21 | $8.26 | $8.63 | 876,000 | — | — |
| 2011-01-20 | $8.49 | $8.87 | 532,800 | — | — |
| 2011-01-19 | $8.85 | $9.24 | 540,000 | — | — |
| 2011-01-18 | $9.02 | $9.42 | 817,200 | — | — |
| 2011-01-14 | $9.14 | $9.55 | 528,400 | — | — |
| 2011-01-13 | $9.00 | $9.41 | 153,600 | — | — |
| 2011-01-12 | $9.02 | $9.43 | 251,200 | — | — |
| 2011-01-11 | $8.96 | $9.36 | 344,000 | — | — |
| 2011-01-10 | $8.82 | $9.21 | 871,200 | — | — |
| 2011-01-07 | $9.07 | $9.47 | 568,800 | — | — |
| 2011-01-06 | $9.13 | $9.54 | 618,000 | — | — |
| 2011-01-05 | $9.15 | $9.56 | 442,000 | — | — |
| 2011-01-04 | $9.11 | $9.52 | 462,000 | — | — |
| 2011-01-03 | $9.21 | $9.62 | 709,200 | — | — |