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
- 1994-10-06 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 | $8.07 | $12.83 | 79,600 | — | — |
| 2011-12-29 | $7.99 | $12.70 | 126,800 | — | — |
| 2011-12-28 | $7.93 | $12.62 | 110,400 | — | — |
| 2011-12-27 | $8.08 | $12.85 | 88,800 | — | — |
| 2011-12-23 | $8.04 | $12.79 | 111,600 | — | — |
| 2011-12-22 | $7.93 | $12.61 | 90,800 | — | — |
| 2011-12-21 | $7.94 | $12.62 | 132,000 | — | — |
| 2011-12-20 | $7.99 | $12.71 | 182,800 | — | — |
| 2011-12-19 | $7.67 | $12.20 | 300,800 | — | — |
| 2011-12-16 | $7.83 | $12.46 | 420,800 | — | — |
| 2011-12-15 | $7.84 | $12.47 | 212,800 | — | — |
| 2011-12-14 | $7.81 | $12.43 | 154,800 | — | — |
| 2011-12-13 | $7.81 | $12.42 | 98,800 | — | — |
| 2011-12-12 | $7.96 | $12.66 | 126,000 | — | — |
| 2011-12-09 | $8.18 | $13.01 | 201,600 | — | — |
| 2011-12-08 | $7.96 | $12.66 | 142,000 | — | — |
| 2011-12-07 | $8.06 | $12.83 | 119,600 | — | — |
| 2011-12-06 | $8.09 | $12.87 | 134,000 | — | — |
| 2011-12-05 | $8.19 | $13.02 | 189,600 | — | — |
| 2011-12-02 | $8.08 | $12.86 | 358,800 | — | — |
| 2011-12-01 | $8.22 | $13.07 | 223,200 | — | — |
| 2011-11-30 | $8.33 | $13.24 | 146,400 | — | — |
| 2011-11-29 | $7.96 | $12.66 | 157,600 | — | — |
| 2011-11-28 | $7.87 | $12.52 | 168,000 | — | — |
| 2011-11-25 | $7.67 | $12.21 | 160,000 | — | — |
| 2011-11-23 | $7.70 | $12.25 | 158,800 | — | — |
| 2011-11-22 | $7.95 | $12.65 | 161,200 | — | — |
| 2011-11-21 | $8.04 | $12.79 | 51,200 | — | — |
| 2011-11-18 | $8.16 | $12.99 | 148,400 | — | — |
| 2011-11-17 | $8.11 | $12.90 | 296,400 | — | — |
| 2011-11-16 | $8.21 | $13.05 | 219,200 | — | — |
| 2011-11-15 | $8.56 | $13.62 | 116,400 | — | — |
| 2011-11-14 | $8.55 | $13.60 | 70,000 | — | — |
| 2011-11-11 | $8.75 | $13.91 | 91,600 | — | — |
| 2011-11-10 | $8.53 | $13.57 | 101,600 | — | — |
| 2011-11-09 | $8.42 | $13.39 | 93,600 | — | — |
| 2011-11-08 | $8.82 | $14.03 | 276,800 | — | — |
| 2011-11-07 | $8.90 | $14.15 | 110,800 | — | — |
| 2011-11-04 | $8.77 | $13.95 | 136,800 | — | — |
| 2011-11-03 | $8.81 | $14.01 | 151,600 | — | — |
| 2011-11-02 | $8.50 | $13.51 | 125,200 | — | — |
| 2011-11-01 | $8.41 | $13.37 | 211,600 | — | — |
| 2011-10-31 | $8.55 | $13.60 | 108,400 | — | — |
| 2011-10-28 | $8.89 | $14.14 | 121,600 | — | — |
| 2011-10-27 | $8.98 | $14.29 | 368,400 | — | — |
| 2011-10-26 | $8.72 | $13.88 | 140,800 | — | — |
| 2011-10-25 | $8.59 | $13.67 | 81,200 | — | — |
| 2011-10-24 | $8.66 | $13.78 | 63,200 | — | — |
| 2011-10-21 | $8.56 | $13.61 | 145,200 | — | — |
| 2011-10-20 | $8.31 | $13.22 | 86,400 | — | — |
| 2011-10-19 | $8.20 | $13.04 | 48,800 | — | — |
| 2011-10-18 | $8.37 | $13.32 | 130,000 | — | — |
| 2011-10-17 | $8.20 | $13.04 | 114,400 | — | — |
| 2011-10-14 | $8.47 | $13.48 | 318,800 | — | — |
| 2011-10-13 | $8.25 | $13.13 | 258,400 | — | — |
| 2011-10-12 | $8.22 | $13.07 | 276,800 | — | — |
| 2011-10-11 | $8.07 | $12.83 | 70,800 | — | — |
| 2011-10-10 | $8.11 | $12.90 | 203,600 | — | — |
| 2011-10-07 | $7.95 | $12.64 | 98,800 | — | — |
| 2011-10-06 | $7.95 | $12.65 | 116,000 | — | — |
| 2011-10-05 | $7.73 | $12.29 | 116,000 | — | — |
| 2011-10-04 | $7.74 | $12.31 | 182,800 | — | — |
| 2011-10-03 | $7.58 | $12.06 | 208,400 | — | — |
| 2011-09-30 | $7.61 | $12.10 | 94,400 | — | — |
| 2011-09-29 | $7.81 | $12.43 | 109,600 | — | — |
| 2011-09-28 | $7.71 | $12.27 | 180,400 | — | — |
| 2011-09-27 | $7.82 | $12.44 | 217,200 | — | — |
| 2011-09-26 | $7.82 | $12.44 | 163,200 | — | — |
| 2011-09-23 | $7.51 | $11.94 | 253,200 | — | — |
| 2011-09-22 | $7.40 | $11.78 | 164,800 | — | — |
| 2011-09-21 | $7.64 | $12.15 | 189,200 | — | — |
| 2011-09-20 | $7.84 | $12.47 | 390,800 | — | — |
| 2011-09-19 | $7.71 | $12.27 | 116,800 | — | — |
| 2011-09-16 | $7.83 | $12.45 | 115,600 | — | — |
| 2011-09-15 | $7.81 | $12.43 | 116,800 | — | — |
| 2011-09-14 | $7.65 | $12.17 | 100,000 | — | — |
| 2011-09-13 | $7.47 | $11.88 | 189,600 | — | — |
| 2011-09-12 | $7.53 | $11.98 | 116,000 | — | — |
| 2011-09-09 | $7.57 | $12.04 | 102,400 | — | — |
| 2011-09-08 | $7.78 | $12.37 | 124,400 | — | — |
| 2011-09-07 | $7.93 | $12.61 | 111,200 | — | — |
| 2011-09-06 | $7.75 | $12.32 | 232,400 | — | — |
| 2011-09-02 | $8.12 | $12.92 | 93,200 | — | — |
| 2011-09-01 | $8.19 | $13.02 | 128,000 | — | — |
| 2011-08-31 | $8.22 | $13.08 | 315,200 | — | — |
| 2011-08-30 | $8.09 | $12.86 | 320,400 | — | — |
| 2011-08-29 | $8.25 | $13.12 | 374,000 | — | — |
| 2011-08-26 | $8.03 | $12.78 | 1,068,400 | — | — |
| 2011-08-25 | $7.87 | $12.51 | 396,000 | — | — |
| 2011-08-24 | $8.04 | $12.79 | 332,400 | — | — |
| 2011-08-23 | $8.09 | $12.86 | 294,000 | — | — |
| 2011-08-22 | $7.87 | $12.51 | 497,200 | — | — |
| 2011-08-19 | $7.76 | $12.34 | 320,800 | — | — |
| 2011-08-18 | $7.61 | $12.10 | 148,400 | — | — |
| 2011-08-17 | $8.01 | $12.74 | 100,000 | — | — |
| 2011-08-16 | $7.95 | $12.65 | 90,000 | — | — |
| 2011-08-15 | $8.15 | $12.97 | 540,400 | — | — |
| 2011-08-12 | $7.91 | $12.58 | 214,400 | — | — |
| 2011-08-11 | $7.70 | $12.25 | 273,600 | — | — |
| 2011-08-10 | $7.54 | $12.00 | 865,200 | — | — |
| 2011-08-09 | $8.08 | $12.85 | 1,041,200 | — | — |
| 2011-08-08 | $7.75 | $12.33 | 1,642,000 | — | — |
| 2011-08-05 | $8.05 | $12.81 | 1,699,600 | — | — |
| 2011-08-04 | $8.04 | $12.79 | 381,200 | — | — |
| 2011-08-03 | $8.55 | $13.46 | 158,800 | — | — |
| 2011-08-02 | $8.59 | $13.52 | 216,400 | — | — |
| 2011-08-01 | $8.81 | $13.87 | 222,400 | — | — |
| 2011-07-29 | $9.10 | $14.32 | 141,600 | — | — |
| 2011-07-28 | $9.02 | $14.19 | 104,400 | — | — |
| 2011-07-27 | $9.07 | $14.28 | 106,000 | — | — |
| 2011-07-26 | $9.25 | $14.55 | 66,400 | — | — |
| 2011-07-25 | $9.16 | $14.41 | 83,200 | — | — |
| 2011-07-22 | $9.18 | $14.44 | 67,200 | — | — |
| 2011-07-21 | $9.16 | $14.42 | 248,400 | — | — |
| 2011-07-20 | $8.95 | $14.08 | 202,800 | — | — |
| 2011-07-19 | $8.76 | $13.78 | 132,000 | — | — |
| 2011-07-18 | $8.65 | $13.62 | 116,400 | — | — |
| 2011-07-15 | $8.83 | $13.89 | 161,200 | — | — |
| 2011-07-14 | $8.87 | $13.96 | 113,200 | — | — |
| 2011-07-13 | $8.89 | $13.99 | 115,200 | — | — |
| 2011-07-12 | $8.87 | $13.96 | 100,800 | — | — |
| 2011-07-11 | $8.89 | $13.99 | 80,800 | — | — |
| 2011-07-08 | $9.07 | $14.27 | 173,200 | — | — |
| 2011-07-07 | $9.21 | $14.49 | 138,800 | — | — |
| 2011-07-06 | $9.18 | $14.45 | 60,800 | — | — |
| 2011-07-05 | $9.23 | $14.52 | 56,000 | — | — |
| 2011-07-01 | $9.21 | $14.49 | 126,400 | — | — |
| 2011-06-30 | $9.12 | $14.35 | 178,000 | — | — |
| 2011-06-29 | $8.89 | $13.99 | 58,400 | — | — |
| 2011-06-28 | $8.77 | $13.80 | 134,000 | — | — |
| 2011-06-27 | $8.63 | $13.58 | 140,400 | — | — |
| 2011-06-24 | $8.53 | $13.43 | 51,600 | — | — |
| 2011-06-23 | $8.56 | $13.47 | 118,800 | — | — |
| 2011-06-22 | $8.61 | $13.55 | 105,200 | — | — |
| 2011-06-21 | $8.74 | $13.76 | 94,800 | — | — |
| 2011-06-20 | $8.68 | $13.66 | 59,200 | — | — |
| 2011-06-17 | $8.65 | $13.61 | 120,400 | — | — |
| 2011-06-16 | $8.60 | $13.54 | 124,400 | — | — |
| 2011-06-15 | $8.68 | $13.66 | 65,200 | — | — |
| 2011-06-14 | $8.90 | $14.01 | 106,000 | — | — |
| 2011-06-13 | $8.81 | $13.86 | 82,800 | — | — |
| 2011-06-10 | $8.75 | $13.76 | 106,800 | — | — |
| 2011-06-09 | $9.00 | $14.17 | 126,000 | — | — |
| 2011-06-08 | $8.93 | $14.06 | 155,200 | — | — |
| 2011-06-07 | $8.96 | $14.10 | 64,000 | — | — |
| 2011-06-06 | $9.04 | $14.23 | 95,600 | — | — |
| 2011-06-03 | $9.06 | $14.26 | 71,200 | — | — |
| 2011-06-02 | $8.97 | $14.12 | 120,800 | — | — |
| 2011-06-01 | $8.91 | $14.01 | 67,600 | — | — |
| 2011-05-31 | $9.10 | $14.31 | 191,200 | — | — |
| 2011-05-27 | $9.05 | $14.23 | 44,000 | — | — |
| 2011-05-26 | $8.99 | $14.15 | 86,000 | — | — |
| 2011-05-25 | $8.98 | $14.12 | 133,600 | — | — |
| 2011-05-24 | $8.87 | $13.96 | 74,800 | — | — |
| 2011-05-23 | $8.87 | $13.95 | 76,000 | — | — |
| 2011-05-20 | $9.17 | $14.42 | 53,200 | — | — |
| 2011-05-19 | $9.22 | $14.51 | 76,400 | — | — |
| 2011-05-18 | $9.06 | $14.25 | 73,600 | — | — |
| 2011-05-17 | $9.11 | $14.33 | 122,400 | — | — |
| 2011-05-16 | $9.04 | $14.23 | 198,400 | — | — |
| 2011-05-13 | $9.11 | $14.34 | 184,400 | — | — |
| 2011-05-12 | $9.17 | $14.42 | 112,000 | — | — |
| 2011-05-11 | $9.14 | $14.38 | 467,600 | — | — |
| 2011-05-10 | $9.04 | $14.22 | 117,600 | — | — |
| 2011-05-09 | $8.76 | $13.78 | 112,000 | — | — |
| 2011-05-06 | $8.75 | $13.76 | 114,400 | — | — |
| 2011-05-05 | $8.84 | $13.92 | 170,000 | — | — |
| 2011-05-04 | $8.94 | $14.07 | 164,000 | — | — |
| 2011-05-03 | $8.87 | $13.96 | 112,000 | — | — |
| 2011-05-02 | $8.91 | $14.01 | 212,000 | — | — |
| 2011-04-29 | $8.89 | $13.99 | 60,000 | — | — |
| 2011-04-28 | $8.84 | $13.91 | 97,600 | — | — |
| 2011-04-27 | $8.81 | $13.87 | 635,600 | — | — |
| 2011-04-26 | $8.65 | $13.60 | 74,800 | — | — |
| 2011-04-25 | $8.69 | $13.67 | 133,600 | — | — |
| 2011-04-21 | $8.71 | $13.71 | 239,600 | — | — |
| 2011-04-20 | $8.91 | $13.65 | 157,600 | — | — |
| 2011-04-19 | $8.82 | $13.50 | 147,600 | — | — |
| 2011-04-18 | $8.77 | $13.42 | 198,000 | — | — |
| 2011-04-15 | $8.79 | $13.45 | 525,200 | — | — |
| 2011-04-14 | $8.81 | $13.49 | 103,600 | — | — |
| 2011-04-13 | $8.74 | $13.37 | 100,800 | — | — |
| 2011-04-12 | $8.73 | $13.36 | 90,400 | — | — |
| 2011-04-11 | $8.79 | $13.46 | 74,400 | — | — |
| 2011-04-08 | $8.81 | $13.49 | 119,200 | — | — |
| 2011-04-07 | $8.81 | $13.49 | 60,800 | — | — |
| 2011-04-06 | $8.84 | $13.54 | 53,200 | — | — |
| 2011-04-05 | $8.83 | $13.51 | 90,000 | — | — |
| 2011-04-04 | $8.85 | $13.55 | 87,600 | — | — |
| 2011-04-01 | $8.73 | $13.36 | 126,400 | — | — |
| 2011-03-31 | $8.66 | $13.26 | 46,000 | — | — |
| 2011-03-30 | $8.63 | $13.21 | 131,600 | — | — |
| 2011-03-29 | $8.41 | $12.88 | 78,400 | — | — |
| 2011-03-28 | $8.32 | $12.74 | 94,400 | — | — |
| 2011-03-25 | $8.22 | $12.59 | 132,000 | — | — |
| 2011-03-24 | $8.31 | $12.72 | 169,600 | — | — |
| 2011-03-23 | $8.38 | $12.83 | 72,000 | — | — |
| 2011-03-22 | $8.43 | $12.90 | 66,400 | — | — |
| 2011-03-21 | $8.47 | $12.97 | 70,400 | — | — |
| 2011-03-18 | $8.36 | $12.79 | 101,600 | — | — |
| 2011-03-17 | $8.23 | $12.59 | 176,800 | — | — |
| 2011-03-16 | $8.05 | $12.33 | 211,600 | — | — |
| 2011-03-15 | $8.21 | $12.57 | 250,800 | — | — |
| 2011-03-14 | $8.55 | $13.08 | 180,800 | — | — |
| 2011-03-11 | $8.58 | $13.13 | 277,600 | — | — |
| 2011-03-10 | $8.58 | $13.14 | 123,200 | — | — |
| 2011-03-09 | $8.88 | $13.60 | 121,200 | — | — |
| 2011-03-08 | $8.86 | $13.56 | 130,400 | — | — |
| 2011-03-07 | $8.93 | $13.67 | 78,400 | — | — |
| 2011-03-04 | $8.91 | $13.64 | 114,800 | — | — |
| 2011-03-03 | $8.89 | $13.61 | 96,000 | — | — |
| 2011-03-02 | $8.84 | $13.53 | 98,800 | — | — |
| 2011-03-01 | $8.73 | $13.37 | 170,800 | — | — |
| 2011-02-28 | $8.94 | $13.68 | 57,600 | — | — |
| 2011-02-25 | $8.84 | $13.54 | 74,000 | — | — |
| 2011-02-24 | $8.78 | $13.45 | 114,400 | — | — |
| 2011-02-23 | $8.91 | $13.64 | 166,800 | — | — |
| 2011-02-22 | $9.00 | $13.78 | 106,000 | — | — |
| 2011-02-18 | $9.25 | $14.16 | 415,200 | — | — |
| 2011-02-17 | $9.11 | $13.95 | 128,000 | — | — |
| 2011-02-16 | $9.24 | $14.15 | 104,000 | — | — |
| 2011-02-15 | $9.26 | $14.18 | 166,800 | — | — |
| 2011-02-14 | $9.34 | $14.29 | 104,400 | — | — |
| 2011-02-11 | $9.44 | $14.45 | 106,400 | — | — |
| 2011-02-10 | $9.37 | $14.34 | 121,600 | — | — |
| 2011-02-09 | $9.38 | $14.37 | 159,200 | — | — |
| 2011-02-08 | $9.30 | $14.24 | 110,400 | — | — |
| 2011-02-07 | $9.12 | $13.96 | 149,600 | — | — |
| 2011-02-04 | $8.95 | $13.70 | 154,400 | — | — |
| 2011-02-03 | $8.96 | $13.72 | 77,200 | — | — |
| 2011-02-02 | $9.02 | $13.80 | 102,800 | — | — |
| 2011-02-01 | $8.99 | $13.77 | 116,800 | — | — |
| 2011-01-31 | $8.91 | $13.64 | 226,400 | — | — |
| 2011-01-28 | $8.74 | $13.38 | 815,200 | — | — |
| 2011-01-27 | $8.91 | $13.65 | 190,400 | — | — |
| 2011-01-26 | $9.04 | $13.84 | 69,600 | — | — |
| 2011-01-25 | $9.03 | $13.83 | 88,000 | — | — |
| 2011-01-24 | $9.06 | $13.88 | 128,000 | — | — |
| 2011-01-21 | $8.96 | $13.72 | 158,400 | — | — |
| 2011-01-20 | $8.85 | $13.55 | 116,000 | — | — |
| 2011-01-19 | $8.86 | $13.57 | 226,000 | — | — |
| 2011-01-18 | $8.93 | $13.68 | 397,600 | — | — |
| 2011-01-14 | $8.70 | $13.32 | 140,400 | — | — |
| 2011-01-13 | $8.57 | $13.11 | 100,400 | — | — |
| 2011-01-12 | $8.54 | $13.08 | 93,600 | — | — |
| 2011-01-11 | $8.51 | $13.03 | 84,400 | — | — |
| 2011-01-10 | $8.39 | $12.85 | 88,400 | — | — |
| 2011-01-07 | $8.23 | $12.61 | 110,400 | — | — |
| 2011-01-06 | $8.22 | $12.58 | 147,200 | — | — |
| 2011-01-05 | $8.35 | $12.79 | 419,200 | — | — |
| 2011-01-04 | $8.41 | $12.87 | 236,000 | — | — |
| 2011-01-03 | $8.43 | $12.90 | 129,600 | — | — |