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
- 1996-06-28 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 | $9.32 | $11.08 | 7,100 | — | — |
| 2011-12-29 | $9.26 | $11.00 | 10,800 | — | — |
| 2011-12-28 | $9.25 | $10.99 | 700 | — | — |
| 2011-12-27 | $9.27 | $11.02 | 4,600 | — | — |
| 2011-12-23 | $9.31 | $11.06 | 2,100 | — | — |
| 2011-12-22 | $9.35 | $11.11 | 2,400 | — | — |
| 2011-12-21 | $9.36 | $11.12 | 3,700 | — | — |
| 2011-12-20 | $9.34 | $11.10 | 1,200 | — | — |
| 2011-12-19 | $9.33 | $11.09 | 95,600 | — | — |
| 2011-12-16 | $9.26 | $11.00 | 6,800 | — | — |
| 2011-12-15 | $9.28 | $11.03 | 26,100 | — | — |
| 2011-12-14 | $9.26 | $11.00 | 9,300 | — | — |
| 2011-12-13 | $9.22 | $10.96 | 2,700 | — | — |
| 2011-12-12 | $9.25 | $10.99 | 5,700 | — | — |
| 2011-12-09 | $9.32 | $11.08 | 900 | — | — |
| 2011-12-08 | $9.24 | $10.98 | 900 | — | — |
| 2011-12-07 | $9.25 | $10.99 | 300 | — | — |
| 2011-12-06 | $9.34 | $11.10 | 800 | — | — |
| 2011-12-05 | $9.16 | $10.89 | 21,500 | — | — |
| 2011-12-02 | $9.16 | $10.89 | 2,500 | — | — |
| 2011-12-01 | $9.17 | $10.90 | 900 | — | — |
| 2011-11-30 | $9.22 | $10.96 | 6,800 | — | — |
| 2011-11-29 | $9.12 | $10.84 | 20,700 | — | — |
| 2011-11-28 | $9.23 | $10.97 | 27,600 | — | — |
| 2011-11-25 | $9.11 | $10.83 | 1,000 | — | — |
| 2011-11-23 | $9.20 | $10.93 | 7,300 | — | — |
| 2011-11-22 | $9.12 | $10.84 | 2,100 | — | — |
| 2011-11-21 | $9.10 | $10.81 | 32,000 | — | — |
| 2011-11-18 | $9.10 | $10.81 | 14,700 | — | — |
| 2011-11-17 | $9.09 | $10.80 | 11,200 | — | — |
| 2011-11-16 | $9.10 | $10.81 | 13,900 | — | — |
| 2011-11-15 | $9.06 | $10.73 | 22,400 | — | — |
| 2011-11-14 | $9.18 | $10.87 | 25,700 | — | — |
| 2011-11-11 | $9.19 | $10.88 | 200 | — | — |
| 2011-11-10 | $9.19 | $10.88 | 2,800 | — | — |
| 2011-11-09 | $9.19 | $10.88 | 36,100 | — | — |
| 2011-11-08 | $9.19 | $10.88 | 8,500 | — | — |
| 2011-11-07 | $9.10 | $10.78 | 8,200 | — | — |
| 2011-11-04 | $9.05 | $10.72 | 1,900 | — | — |
| 2011-11-03 | $9.14 | $10.83 | 5,400 | — | — |
| 2011-11-02 | $9.06 | $10.73 | 6,300 | — | — |
| 2011-11-01 | $9.00 | $10.66 | 80,600 | — | — |
| 2011-10-31 | $9.06 | $10.73 | 5,500 | — | — |
| 2011-10-28 | $9.05 | $10.72 | 40,500 | — | — |
| 2011-10-27 | $9.03 | $10.70 | 15,300 | — | — |
| 2011-10-26 | $9.18 | $10.87 | 800 | — | — |
| 2011-10-25 | $9.05 | $10.72 | 2,000 | — | — |
| 2011-10-24 | $9.00 | $10.66 | 3,300 | — | — |
| 2011-10-21 | $8.84 | $10.47 | 200 | — | — |
| 2011-10-20 | $9.15 | $10.84 | 1,100 | — | — |
| 2011-10-19 | $9.03 | $10.70 | 1,700 | — | — |
| 2011-10-18 | $9.02 | $10.68 | 9,100 | — | — |
| 2011-10-17 | $9.11 | $10.79 | 5,400 | — | — |
| 2011-10-14 | $9.02 | $10.68 | 3,400 | — | — |
| 2011-10-13 | $8.95 | $10.60 | 2,400 | — | — |
| 2011-10-12 | $9.15 | $10.84 | 7,200 | — | — |
| 2011-10-11 | $9.04 | $10.71 | 7,500 | — | — |
| 2011-10-10 | $9.04 | $10.71 | 3,600 | — | — |
| 2011-10-07 | $8.82 | $10.45 | 22,400 | — | — |
| 2011-10-06 | $8.75 | $10.36 | 59,900 | — | — |
| 2011-10-05 | $8.38 | $9.93 | 60,100 | — | — |
| 2011-10-04 | $8.65 | $10.25 | 10,500 | — | — |
| 2011-10-03 | $8.64 | $10.23 | 36,700 | — | — |
| 2011-09-30 | $8.74 | $10.35 | 2,900 | — | — |
| 2011-09-29 | $8.60 | $10.19 | 94,900 | — | — |
| 2011-09-28 | $8.49 | $10.06 | 23,900 | — | — |
| 2011-09-27 | $8.40 | $9.95 | 13,500 | — | — |
| 2011-09-26 | $8.15 | $9.65 | 49,200 | — | — |
| 2011-09-23 | $8.02 | $9.50 | 29,200 | — | — |
| 2011-09-22 | $8.05 | $9.53 | 35,900 | — | — |
| 2011-09-21 | $8.26 | $9.78 | 8,500 | — | — |
| 2011-09-20 | $8.33 | $9.87 | 57,200 | — | — |
| 2011-09-19 | $8.36 | $9.90 | 6,100 | — | — |
| 2011-09-16 | $8.35 | $9.89 | 11,800 | — | — |
| 2011-09-15 | $8.21 | $9.72 | 15,100 | — | — |
| 2011-09-14 | $8.20 | $9.71 | 8,600 | — | — |
| 2011-09-13 | $8.13 | $9.63 | 4,900 | — | — |
| 2011-09-12 | $8.08 | $9.57 | 6,900 | — | — |
| 2011-09-09 | $8.23 | $9.75 | 5,300 | — | — |
| 2011-09-08 | $8.20 | $9.71 | 7,400 | — | — |
| 2011-09-07 | $8.34 | $9.88 | 10,500 | — | — |
| 2011-09-06 | $8.56 | $10.14 | 9,900 | — | — |
| 2011-09-02 | $8.25 | $9.77 | 17,200 | — | — |
| 2011-09-01 | $8.35 | $9.89 | 12,600 | — | — |
| 2011-08-31 | $8.39 | $9.94 | 6,200 | — | — |
| 2011-08-30 | $8.20 | $9.71 | 17,600 | — | — |
| 2011-08-29 | $8.09 | $9.58 | 19,000 | — | — |
| 2011-08-26 | $8.08 | $9.57 | 2,200 | — | — |
| 2011-08-25 | $8.09 | $9.58 | 26,500 | — | — |
| 2011-08-24 | $8.10 | $9.59 | 2,500 | — | — |
| 2011-08-23 | $8.29 | $9.82 | 600 | — | — |
| 2011-08-22 | $8.26 | $9.78 | 3,800 | — | — |
| 2011-08-19 | $8.25 | $9.77 | 38,700 | — | — |
| 2011-08-18 | $8.36 | $9.90 | 8,800 | — | — |
| 2011-08-17 | $8.33 | $9.87 | 8,600 | — | — |
| 2011-08-16 | $8.43 | $9.95 | 4,300 | — | — |
| 2011-08-15 | $8.32 | $9.82 | 4,100 | — | — |
| 2011-08-12 | $8.30 | $9.80 | 15,400 | — | — |
| 2011-08-11 | $8.22 | $9.70 | 13,200 | — | — |
| 2011-08-10 | $8.01 | $9.45 | 22,100 | — | — |
| 2011-08-09 | $8.22 | $9.70 | 37,100 | — | — |
| 2011-08-08 | $8.10 | $9.56 | 15,400 | — | — |
| 2011-08-05 | $8.11 | $9.57 | 17,700 | — | — |
| 2011-08-04 | $8.46 | $9.98 | 57,900 | — | — |
| 2011-08-03 | $8.54 | $10.08 | 1,100 | — | — |
| 2011-08-02 | $8.52 | $10.06 | 4,500 | — | — |
| 2011-08-01 | $8.56 | $10.10 | 4,900 | — | — |
| 2011-07-29 | $8.48 | $10.01 | 7,700 | — | — |
| 2011-07-28 | $8.31 | $9.81 | 11,100 | — | — |
| 2011-07-27 | $8.54 | $10.08 | 10,300 | — | — |
| 2011-07-26 | $8.55 | $10.09 | 4,900 | — | — |
| 2011-07-25 | $8.57 | $10.11 | 16,200 | — | — |
| 2011-07-22 | $8.57 | $10.11 | 41,600 | — | — |
| 2011-07-21 | $8.37 | $9.88 | 18,500 | — | — |
| 2011-07-20 | $8.22 | $9.70 | 19,400 | — | — |
| 2011-07-19 | $8.20 | $9.68 | 9,900 | — | — |
| 2011-07-18 | $8.23 | $9.71 | 4,900 | — | — |
| 2011-07-15 | $8.23 | $9.71 | 7,100 | — | — |
| 2011-07-14 | $8.10 | $9.56 | 7,500 | — | — |
| 2011-07-13 | $8.16 | $9.63 | 3,000 | — | — |
| 2011-07-12 | $8.10 | $9.56 | 13,100 | — | — |
| 2011-07-11 | $8.13 | $9.60 | 2,100 | — | — |
| 2011-07-08 | $8.24 | $9.72 | 5,700 | — | — |
| 2011-07-07 | $8.21 | $9.69 | 4,400 | — | — |
| 2011-07-06 | $8.17 | $9.64 | 2,700 | — | — |
| 2011-07-05 | $8.10 | $9.56 | 9,300 | — | — |
| 2011-07-01 | $8.09 | $9.55 | 35,000 | — | — |
| 2011-06-30 | $8.01 | $9.45 | 4,300 | — | — |
| 2011-06-29 | $8.04 | $9.49 | 7,700 | — | — |
| 2011-06-28 | $8.10 | $9.56 | 7,700 | — | — |
| 2011-06-27 | $8.06 | $9.51 | 2,600 | — | — |
| 2011-06-24 | $8.07 | $9.52 | 14,400 | — | — |
| 2011-06-23 | $7.99 | $9.43 | 2,800 | — | — |
| 2011-06-22 | $7.87 | $9.29 | 3,300 | — | — |
| 2011-06-21 | $7.93 | $9.36 | 13,500 | — | — |
| 2011-06-20 | $7.43 | $8.77 | 1,500 | — | — |
| 2011-06-17 | $7.40 | $8.73 | 5,900 | — | — |
| 2011-06-16 | $7.01 | $8.27 | 4,800 | — | — |
| 2011-06-15 | $7.06 | $8.33 | 2,400 | — | — |
| 2011-06-14 | $7.08 | $8.36 | 38,400 | — | — |
| 2011-06-13 | $6.95 | $8.20 | 74,300 | — | — |
| 2011-06-10 | $6.95 | $8.20 | 40,200 | — | — |
| 2011-06-09 | $7.15 | $8.44 | 26,500 | — | — |
| 2011-06-08 | $7.25 | $8.56 | 16,500 | — | — |
| 2011-06-07 | $7.57 | $8.93 | 8,200 | — | — |
| 2011-06-06 | $7.79 | $9.19 | 9,800 | — | — |
| 2011-06-03 | $7.58 | $8.95 | 3,800 | — | — |
| 2011-06-02 | $7.53 | $8.89 | 9,400 | — | — |
| 2011-06-01 | $7.62 | $8.99 | 17,000 | — | — |
| 2011-05-31 | $7.71 | $9.10 | 15,200 | — | — |
| 2011-05-27 | $7.85 | $9.26 | 26,300 | — | — |
| 2011-05-26 | $7.90 | $9.32 | 4,300 | — | — |
| 2011-05-25 | $7.83 | $9.24 | 5,600 | — | — |
| 2011-05-24 | $7.89 | $9.30 | 17,500 | — | — |
| 2011-05-23 | $7.90 | $9.31 | 3,100 | — | — |
| 2011-05-20 | $8.00 | $9.43 | 5,500 | — | — |
| 2011-05-19 | $7.94 | $9.36 | 4,600 | — | — |
| 2011-05-18 | $7.92 | $9.34 | 9,100 | — | — |
| 2011-05-17 | $7.95 | $9.37 | 16,100 | — | — |
| 2011-05-16 | $8.02 | $9.45 | 13,000 | — | — |
| 2011-05-13 | $8.12 | $9.57 | 3,300 | — | — |
| 2011-05-12 | $8.03 | $9.47 | 5,400 | — | — |
| 2011-05-11 | $8.03 | $9.47 | 10,900 | — | — |
| 2011-05-10 | $8.05 | $9.49 | 34,600 | — | — |
| 2011-05-09 | $8.10 | $9.55 | 0 | — | — |
| 2011-05-06 | $8.10 | $9.55 | 15,000 | — | — |
| 2011-05-05 | $8.10 | $9.55 | 13,800 | — | — |
| 2011-05-04 | $8.10 | $9.55 | 6,300 | — | — |
| 2011-05-03 | $8.11 | $9.56 | 6,000 | — | — |
| 2011-05-02 | $8.10 | $9.55 | 35,000 | — | — |
| 2011-04-29 | $8.10 | $9.55 | 34,000 | — | — |
| 2011-04-28 | $8.05 | $9.49 | 29,000 | — | — |
| 2011-04-27 | $8.02 | $9.45 | 32,000 | — | — |
| 2011-04-26 | $7.90 | $9.31 | 15,600 | — | — |
| 2011-04-25 | $8.32 | $9.81 | 59,400 | — | — |
| 2011-04-21 | $8.14 | $9.59 | 9,200 | — | — |
| 2011-04-20 | $8.04 | $9.48 | 5,400 | — | — |
| 2011-04-19 | $7.90 | $9.31 | 5,300 | — | — |
| 2011-04-18 | $7.89 | $9.30 | 18,700 | — | — |
| 2011-04-15 | $7.95 | $9.37 | 17,700 | — | — |
| 2011-04-14 | $8.08 | $9.52 | 2,000 | — | — |
| 2011-04-13 | $8.09 | $9.54 | 6,300 | — | — |
| 2011-04-12 | $8.10 | $9.55 | 6,800 | — | — |
| 2011-04-11 | $8.17 | $9.63 | 11,100 | — | — |
| 2011-04-08 | $8.26 | $9.74 | 12,500 | — | — |
| 2011-04-07 | $8.38 | $9.88 | 10,200 | — | — |
| 2011-04-06 | $8.38 | $9.88 | 5,300 | — | — |
| 2011-04-05 | $8.39 | $9.89 | 8,700 | — | — |
| 2011-04-04 | $8.30 | $9.78 | 13,000 | — | — |
| 2011-04-01 | $8.41 | $9.91 | 7,200 | — | — |
| 2011-03-31 | $8.29 | $9.77 | 13,200 | — | — |
| 2011-03-30 | $8.23 | $9.70 | 5,400 | — | — |
| 2011-03-29 | $8.25 | $9.72 | 3,900 | — | — |
| 2011-03-28 | $8.24 | $9.71 | 8,500 | — | — |
| 2011-03-25 | $8.15 | $9.61 | 32,900 | — | — |
| 2011-03-24 | $8.31 | $9.80 | 2,200 | — | — |
| 2011-03-23 | $8.30 | $9.78 | 12,700 | — | — |
| 2011-03-22 | $8.27 | $9.75 | 2,600 | — | — |
| 2011-03-21 | $8.26 | $9.74 | 11,200 | — | — |
| 2011-03-18 | $8.38 | $9.88 | 3,500 | — | — |
| 2011-03-17 | $8.45 | $9.96 | 3,200 | — | — |
| 2011-03-16 | $8.40 | $9.90 | 10,900 | — | — |
| 2011-03-15 | $8.33 | $9.82 | 23,000 | — | — |
| 2011-03-14 | $8.45 | $9.96 | 20,300 | — | — |
| 2011-03-11 | $8.50 | $10.02 | 9,700 | — | — |
| 2011-03-10 | $8.44 | $9.95 | 22,800 | — | — |
| 2011-03-09 | $8.56 | $10.09 | 7,100 | — | — |
| 2011-03-08 | $8.58 | $10.11 | 5,000 | — | — |
| 2011-03-07 | $8.53 | $10.05 | 6,900 | — | — |
| 2011-03-04 | $8.53 | $10.05 | 8,700 | — | — |
| 2011-03-03 | $8.53 | $10.05 | 28,000 | — | — |
| 2011-03-02 | $8.49 | $10.01 | 11,100 | — | — |
| 2011-03-01 | $8.48 | $10.00 | 26,200 | — | — |
| 2011-02-28 | $8.37 | $9.87 | 19,500 | — | — |
| 2011-02-25 | $8.25 | $9.72 | 8,200 | — | — |
| 2011-02-24 | $8.11 | $9.56 | 2,600 | — | — |
| 2011-02-23 | $8.15 | $9.61 | 37,200 | — | — |
| 2011-02-22 | $8.23 | $9.69 | 23,200 | — | — |
| 2011-02-18 | $8.20 | $9.65 | 9,600 | — | — |
| 2011-02-17 | $8.21 | $9.67 | 10,600 | — | — |
| 2011-02-16 | $8.12 | $9.56 | 10,300 | — | — |
| 2011-02-15 | $8.05 | $9.48 | 14,500 | — | — |
| 2011-02-14 | $8.04 | $9.47 | 44,000 | — | — |
| 2011-02-11 | $7.96 | $9.37 | 27,300 | — | — |
| 2011-02-10 | $7.90 | $9.30 | 4,200 | — | — |
| 2011-02-09 | $7.89 | $9.29 | 3,200 | — | — |
| 2011-02-08 | $7.92 | $9.32 | 12,600 | — | — |
| 2011-02-07 | $7.88 | $9.28 | 17,200 | — | — |
| 2011-02-04 | $7.86 | $9.25 | 6,100 | — | — |
| 2011-02-03 | $7.88 | $9.28 | 13,600 | — | — |
| 2011-02-02 | $7.89 | $9.29 | 12,200 | — | — |
| 2011-02-01 | $7.80 | $9.18 | 29,000 | — | — |
| 2011-01-31 | $7.75 | $9.12 | 51,700 | — | — |
| 2011-01-28 | $7.65 | $9.01 | 51,600 | — | — |
| 2011-01-27 | $7.55 | $8.89 | 49,800 | — | — |
| 2011-01-26 | $7.22 | $8.50 | 32,600 | — | — |
| 2011-01-25 | $7.18 | $8.45 | 6,300 | — | — |
| 2011-01-24 | $7.25 | $8.54 | 13,100 | — | — |
| 2011-01-21 | $7.20 | $8.48 | 5,200 | — | — |
| 2011-01-20 | $7.12 | $8.38 | 10,300 | — | — |
| 2011-01-19 | $7.25 | $8.54 | 12,700 | — | — |
| 2011-01-18 | $7.25 | $8.54 | 3,000 | — | — |
| 2011-01-14 | $7.25 | $8.54 | 9,500 | — | — |
| 2011-01-13 | $7.16 | $8.43 | 5,300 | — | — |
| 2011-01-12 | $7.20 | $8.48 | 4,600 | — | — |
| 2011-01-11 | $7.28 | $8.57 | 24,500 | — | — |
| 2011-01-10 | $7.25 | $8.54 | 8,700 | — | — |
| 2011-01-07 | $7.20 | $8.48 | 42,400 | — | — |
| 2011-01-06 | $7.19 | $8.46 | 11,700 | — | — |
| 2011-01-05 | $7.15 | $8.42 | 33,200 | — | — |
| 2011-01-04 | $7.09 | $8.35 | 28,300 | — | — |
| 2011-01-03 | $7.00 | $8.24 | 20,200 | — | — |