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
- 2008-10-15 to 2026-08-27
- 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 |
|---|---|---|---|
| 2011-12-30 | $9.98 | $11.04 | 105,486 |
| 2011-12-29 | $9.92 | $10.97 | 73,249 |
| 2011-12-28 | $9.91 | $10.96 | 97,698 |
| 2011-12-27 | $10.04 | $11.10 | 79,065 |
| 2011-12-23 | $9.94 | $10.99 | 180,510 |
| 2011-12-22 | $9.86 | $10.90 | 101,050 |
| 2011-12-21 | $9.89 | $10.94 | 63,292 |
| 2011-12-20 | $10.01 | $11.07 | 65,855 |
| 2011-12-19 | $9.85 | $10.89 | 120,471 |
| 2011-12-16 | $9.78 | $10.81 | 877,507 |
| 2011-12-15 | $9.95 | $11.00 | 269,631 |
| 2011-12-14 | $9.88 | $10.92 | 103,219 |
| 2011-12-13 | $9.92 | $10.97 | 115,739 |
| 2011-12-12 | $10.04 | $11.10 | 146,892 |
| 2011-12-09 | $10.30 | $11.38 | 82,417 |
| 2011-12-08 | $10.10 | $11.17 | 196,875 |
| 2011-12-07 | $10.16 | $11.24 | 81,234 |
| 2011-12-06 | $10.14 | $11.22 | 116,528 |
| 2011-12-05 | $10.15 | $11.23 | 109,725 |
| 2011-12-02 | $9.99 | $11.05 | 87,741 |
| 2011-12-01 | $10.24 | $11.33 | 76,995 |
| 2011-11-30 | $10.17 | $11.25 | 88,727 |
| 2011-11-29 | $10.04 | $11.10 | 105,585 |
| 2011-11-28 | $9.99 | $11.05 | 150,638 |
| 2011-11-25 | $9.83 | $10.87 | 219,648 |
| 2011-11-23 | $9.93 | $10.98 | 217,676 |
| 2011-11-22 | $10.07 | $11.14 | 88,628 |
| 2011-11-21 | $9.84 | $10.88 | 93,656 |
| 2011-11-18 | $10.13 | $11.21 | 105,388 |
| 2011-11-17 | $10.17 | $11.25 | 56,982 |
| 2011-11-16 | $10.26 | $11.34 | 34,702 |
| 2011-11-15 | $10.33 | $11.42 | 99,472 |
| 2011-11-14 | $10.31 | $11.40 | 59,053 |
| 2011-11-11 | $10.60 | $11.72 | 103,613 |
| 2011-11-10 | $10.32 | $11.41 | 102,627 |
| 2011-11-09 | $10.28 | $11.36 | 58,362 |
| 2011-11-08 | $10.89 | $12.05 | 96,219 |
| 2011-11-07 | $10.61 | $11.73 | 91,191 |
| 2011-11-04 | $10.68 | $11.81 | 81,530 |
| 2011-11-03 | $10.74 | $11.88 | 168,285 |
| 2011-11-02 | $10.42 | $11.52 | 1,214,274 |
| 2011-11-01 | $10.57 | $11.69 | 205,353 |
| 2011-10-31 | $10.47 | $11.58 | 147,582 |
| 2011-10-28 | $10.51 | $11.62 | 89,713 |
| 2011-10-27 | $10.68 | $11.81 | 95,825 |
| 2011-10-26 | $10.56 | $11.68 | 85,671 |
| 2011-10-25 | $10.70 | $11.83 | 62,503 |
| 2011-10-24 | $11.05 | $12.21 | 44,659 |
| 2011-10-21 | $11.17 | $12.35 | 159,511 |
| 2011-10-20 | $10.67 | $11.80 | 37,265 |
| 2011-10-19 | $10.47 | $11.58 | 59,841 |
| 2011-10-18 | $10.74 | $11.88 | 136,935 |
| 2011-10-17 | $10.62 | $11.74 | 52,250 |
| 2011-10-14 | $10.83 | $11.98 | 73,939 |
| 2011-10-13 | $10.65 | $11.78 | 70,094 |
| 2011-10-12 | $10.65 | $11.78 | 66,052 |
| 2011-10-11 | $10.60 | $11.72 | 59,447 |
| 2011-10-10 | $10.80 | $11.95 | 47,715 |
| 2011-10-07 | $10.66 | $11.79 | 64,179 |
| 2011-10-06 | $10.54 | $11.65 | 72,559 |
| 2011-10-05 | $10.45 | $11.55 | 68,024 |
| 2011-10-04 | $10.35 | $11.44 | 86,065 |
| 2011-10-03 | $10.37 | $11.46 | 72,657 |
| 2011-09-30 | $10.23 | $11.32 | 68,024 |
| 2011-09-29 | $10.32 | $11.41 | 33,519 |
| 2011-09-28 | $10.21 | $11.29 | 146,498 |
| 2011-09-27 | $10.44 | $11.54 | 80,741 |
| 2011-09-26 | $10.29 | $11.37 | 58,067 |
| 2011-09-23 | $10.03 | $11.09 | 125,598 |
| 2011-09-22 | $9.83 | $10.87 | 153,694 |
| 2011-09-21 | $10.24 | $11.33 | 78,474 |
| 2011-09-20 | $10.55 | $11.67 | 45,645 |
| 2011-09-19 | $10.52 | $11.63 | 73,545 |
| 2011-09-16 | $10.56 | $11.68 | 54,518 |
| 2011-09-15 | $10.59 | $11.71 | 185,143 |
| 2011-09-14 | $10.53 | $11.64 | 68,517 |
| 2011-09-13 | $10.39 | $11.49 | 1,093,704 |
| 2011-09-12 | $10.45 | $11.55 | 46,631 |
| 2011-09-09 | $10.55 | $11.67 | 47,025 |
| 2011-09-08 | $10.58 | $11.70 | 40,420 |
| 2011-09-07 | $10.71 | $11.84 | 77,784 |
| 2011-09-06 | $10.52 | $11.63 | 78,277 |
| 2011-09-02 | $10.85 | $12.00 | 118,302 |
| 2011-09-01 | $10.88 | $12.04 | 131,118 |
| 2011-08-31 | $10.85 | $12.00 | 481,983 |
| 2011-08-30 | $10.66 | $11.79 | 303,248 |
| 2011-08-29 | $10.82 | $11.97 | 51,659 |
| 2011-08-26 | $10.74 | $11.88 | 72,263 |
| 2011-08-25 | $10.60 | $11.72 | 146,793 |
| 2011-08-24 | $11.00 | $12.16 | 103,810 |
| 2011-08-23 | $11.10 | $12.27 | 134,766 |
| 2011-08-22 | $10.90 | $12.06 | 107,458 |
| 2011-08-19 | $10.68 | $11.81 | 119,880 |
| 2011-08-18 | $10.99 | $12.15 | 166,116 |
| 2011-08-17 | $11.14 | $12.32 | 39,927 |
| 2011-08-16 | $11.03 | $12.19 | 105,683 |
| 2011-08-15 | $11.12 | $12.29 | 98,881 |
| 2011-08-12 | $10.81 | $11.96 | 69,010 |
| 2011-08-11 | $10.61 | $11.73 | 114,359 |
| 2011-08-10 | $10.27 | $11.35 | 755,360 |
| 2011-08-09 | $10.77 | $11.91 | 139,104 |
| 2011-08-08 | $10.27 | $11.35 | 69,404 |
| 2011-08-05 | $10.60 | $11.72 | 88,924 |
| 2011-08-04 | $10.50 | $11.61 | 263,124 |
| 2011-08-03 | $10.99 | $12.15 | 110,810 |
| 2011-08-02 | $11.25 | $12.24 | 52,152 |
| 2011-08-01 | $11.43 | $12.44 | 48,997 |
| 2011-07-29 | $11.67 | $12.69 | 162,764 |
| 2011-07-28 | $11.64 | $12.67 | 68,714 |
| 2011-07-27 | $11.45 | $12.46 | 77,685 |
| 2011-07-26 | $11.67 | $12.69 | 49,391 |
| 2011-07-25 | $11.69 | $12.71 | 114,852 |
| 2011-07-22 | $11.56 | $12.58 | 30,660 |
| 2011-07-21 | $11.33 | $12.33 | 41,110 |
| 2011-07-20 | $11.24 | $12.23 | 40,913 |
| 2011-07-19 | $11.22 | $12.20 | 60,137 |
| 2011-07-18 | $11.28 | $12.27 | 95,529 |
| 2011-07-15 | $11.35 | $12.35 | 139,597 |
| 2011-07-14 | $11.22 | $12.20 | 199,241 |
| 2011-07-13 | $11.34 | $12.34 | 42,786 |
| 2011-07-12 | $11.24 | $12.23 | 38,448 |
| 2011-07-11 | $11.25 | $12.24 | 47,617 |
| 2011-07-08 | $11.33 | $12.33 | 69,995 |
| 2011-07-07 | $11.33 | $12.33 | 228,225 |
| 2011-07-06 | $11.43 | $12.44 | 102,923 |
| 2011-07-05 | $11.69 | $12.71 | 118,006 |
| 2011-07-01 | $11.26 | $12.25 | 43,180 |
| 2011-06-30 | $11.25 | $12.24 | 154,976 |
| 2011-06-29 | $11.09 | $12.06 | 176,468 |
| 2011-06-28 | $11.14 | $12.12 | 47,617 |
| 2011-06-27 | $10.90 | $11.86 | 211,564 |
| 2011-06-24 | $10.85 | $11.81 | 78,967 |
| 2011-06-23 | $10.74 | $11.69 | 74,333 |
| 2011-06-22 | $10.86 | $11.82 | 365,751 |
| 2011-06-21 | $11.08 | $12.05 | 104,106 |
| 2011-06-20 | $11.09 | $12.06 | 48,898 |
| 2011-06-17 | $11.04 | $12.01 | 64,968 |
| 2011-06-16 | $11.07 | $12.04 | 401,735 |
| 2011-06-15 | $11.16 | $12.14 | 36,181 |
| 2011-06-14 | $11.39 | $12.39 | 43,180 |
| 2011-06-13 | $11.37 | $12.37 | 40,223 |
| 2011-06-10 | $11.42 | $12.42 | 114,260 |
| 2011-06-09 | $11.62 | $12.65 | 107,655 |
| 2011-06-08 | $11.46 | $12.47 | 415,832 |
| 2011-06-07 | $11.56 | $12.58 | 104,796 |
| 2011-06-06 | $11.39 | $12.39 | 227,042 |
| 2011-06-03 | $11.31 | $12.30 | 74,728 |
| 2011-06-02 | $11.29 | $12.28 | 167,891 |
| 2011-06-01 | $11.36 | $12.36 | 85,178 |
| 2011-05-31 | $11.52 | $12.54 | 36,082 |
| 2011-05-27 | $11.39 | $12.39 | 117,514 |
| 2011-05-26 | $11.36 | $12.36 | 52,940 |
| 2011-05-25 | $11.20 | $12.18 | 341,499 |
| 2011-05-24 | $11.10 | $12.07 | 69,995 |
| 2011-05-23 | $11.11 | $12.08 | 283,728 |
| 2011-05-20 | $11.40 | $12.40 | 344,260 |
| 2011-05-19 | $11.26 | $12.25 | 362,103 |
| 2011-05-18 | $11.15 | $12.13 | 93,064 |
| 2011-05-17 | $11.11 | $12.08 | 44,265 |
| 2011-05-16 | $11.19 | $12.17 | 74,235 |
| 2011-05-13 | $11.33 | $12.33 | 60,038 |
| 2011-05-12 | $11.42 | $12.42 | 70,784 |
| 2011-05-11 | $11.44 | $12.45 | 317,149 |
| 2011-05-10 | $11.47 | $12.48 | 38,448 |
| 2011-05-09 | $11.46 | $12.47 | 40,519 |
| 2011-05-06 | $11.57 | $12.59 | 139,991 |
| 2011-05-05 | $11.48 | $12.49 | 112,781 |
| 2011-05-04 | $11.49 | $12.50 | 292,108 |
| 2011-05-03 | $11.44 | $12.45 | 146,892 |
| 2011-05-02 | $11.34 | $12.34 | 239,858 |
| 2011-04-29 | $11.30 | $12.29 | 411,100 |
| 2011-04-28 | $11.32 | $12.31 | 54,616 |
| 2011-04-27 | $11.27 | $12.26 | 156,652 |
| 2011-04-26 | $10.91 | $11.87 | 42,589 |
| 2011-04-25 | $11.07 | $12.04 | 177,946 |
| 2011-04-21 | $11.03 | $11.99 | 1,081,677 |
| 2011-04-20 | $11.04 | $12.01 | 343,865 |
| 2011-04-19 | $10.54 | $11.46 | 259,476 |
| 2011-04-18 | $10.64 | $11.58 | 398,284 |
| 2011-04-15 | $10.57 | $11.50 | 463,548 |
| 2011-04-14 | $10.41 | $11.32 | 3,294,915 |
| 2011-04-13 | $11.21 | $12.19 | 133,977 |
| 2011-04-12 | $10.70 | $11.64 | 136,541 |
| 2011-04-11 | $10.79 | $11.74 | 39,138 |
| 2011-04-08 | $10.84 | $11.80 | 230,196 |
| 2011-04-07 | $10.88 | $11.84 | 79,164 |
| 2011-04-06 | $10.91 | $11.87 | 158,032 |
| 2011-04-05 | $10.91 | $11.87 | 510,573 |
| 2011-04-04 | $10.82 | $11.77 | 147,976 |
| 2011-04-01 | $10.77 | $11.72 | 119,584 |
| 2011-03-31 | $10.53 | $11.45 | 139,104 |
| 2011-03-30 | $10.47 | $11.39 | 336,471 |
| 2011-03-29 | $10.43 | $11.34 | 109,922 |
| 2011-03-28 | $10.46 | $11.38 | 784,442 |
| 2011-03-25 | $10.31 | $11.21 | 111,106 |
| 2011-03-24 | $10.12 | $11.01 | 80,544 |
| 2011-03-23 | $10.14 | $11.03 | 63,587 |
| 2011-03-22 | $10.12 | $11.01 | 146,103 |
| 2011-03-21 | $10.19 | $11.09 | 64,672 |
| 2011-03-18 | $10.05 | $10.94 | 298,417 |
| 2011-03-17 | $10.01 | $10.89 | 164,342 |
| 2011-03-16 | $9.91 | $10.78 | 254,744 |
| 2011-03-15 | $10.11 | $11.00 | 206,339 |
| 2011-03-14 | $10.21 | $11.11 | 119,387 |
| 2011-03-11 | $10.30 | $11.20 | 50,180 |
| 2011-03-10 | $10.16 | $11.06 | 92,670 |
| 2011-03-09 | $10.37 | $11.28 | 160,990 |
| 2011-03-08 | $10.32 | $11.22 | 201,804 |
| 2011-03-07 | $10.31 | $11.21 | 115,345 |
| 2011-03-04 | $10.46 | $11.38 | 55,011 |
| 2011-03-03 | $10.64 | $11.58 | 66,151 |
| 2011-03-02 | $10.57 | $11.50 | 666,436 |
| 2011-03-01 | $10.39 | $11.30 | 656,577 |
| 2011-02-28 | $10.52 | $11.44 | 77,094 |
| 2011-02-25 | $10.41 | $11.32 | 186,918 |
| 2011-02-24 | $10.60 | $11.53 | 528,712 |
| 2011-02-23 | $10.65 | $11.59 | 337,161 |
| 2011-02-22 | $10.68 | $11.39 | 471,632 |
| 2011-02-18 | $11.09 | $11.82 | 534,825 |
| 2011-02-17 | $10.88 | $11.60 | 307,684 |
| 2011-02-16 | $10.82 | $11.54 | 235,619 |
| 2011-02-15 | $10.85 | $11.57 | 163,947 |
| 2011-02-14 | $10.79 | $11.51 | 79,854 |
| 2011-02-11 | $10.81 | $11.53 | 46,039 |
| 2011-02-10 | $10.80 | $11.52 | 337,063 |
| 2011-02-09 | $10.80 | $11.52 | 484,152 |
| 2011-02-08 | $11.40 | $12.16 | 459,801 |
| 2011-02-07 | $11.31 | $12.06 | 119,485 |
| 2011-02-04 | $11.40 | $12.16 | 72,657 |
| 2011-02-03 | $11.47 | $12.23 | 54,222 |
| 2011-02-02 | $11.56 | $12.33 | 72,559 |
| 2011-02-01 | $11.41 | $12.17 | 27,210 |
| 2011-01-31 | $11.13 | $11.86 | 92,966 |
| 2011-01-28 | $10.97 | $11.69 | 260,758 |
| 2011-01-27 | $11.34 | $12.09 | 508,305 |
| 2011-01-26 | $11.37 | $12.12 | 58,264 |
| 2011-01-25 | $11.20 | $11.94 | 214,521 |
| 2011-01-24 | $11.24 | $11.98 | 33,322 |
| 2011-01-21 | $11.09 | $11.82 | 176,270 |
| 2011-01-20 | $10.89 | $11.62 | 128,457 |
| 2011-01-19 | $11.14 | $11.88 | 141,075 |
| 2011-01-18 | $11.37 | $12.12 | 103,416 |
| 2011-01-14 | $11.03 | $11.76 | 46,434 |
| 2011-01-13 | $11.01 | $11.73 | 71,967 |
| 2011-01-12 | $11.14 | $11.88 | 48,898 |
| 2011-01-11 | $11.10 | $11.83 | 68,812 |
| 2011-01-10 | $11.07 | $11.80 | 100,163 |
| 2011-01-07 | $11.12 | $11.85 | 23,858 |
| 2011-01-06 | $11.15 | $11.89 | 103,810 |
| 2011-01-05 | $11.43 | $12.19 | 53,236 |
| 2011-01-04 | $11.55 | $12.32 | 61,616 |
| 2011-01-03 | $11.36 | $12.11 | 32,730 |