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
- 1995-10-13 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 | $8.46 | $8.46 | 60,900 | — | — |
| 2011-12-29 | $8.51 | $8.51 | 30,800 | — | — |
| 2011-12-28 | $8.58 | $8.58 | 23,800 | — | — |
| 2011-12-27 | $8.74 | $8.74 | 46,600 | — | — |
| 2011-12-23 | $8.70 | $8.70 | 25,300 | — | — |
| 2011-12-22 | $8.77 | $8.77 | 28,800 | — | — |
| 2011-12-21 | $8.69 | $8.69 | 41,400 | — | — |
| 2011-12-20 | $8.84 | $8.84 | 77,900 | — | — |
| 2011-12-19 | $8.66 | $8.66 | 66,400 | — | — |
| 2011-12-16 | $8.62 | $8.62 | 87,400 | — | — |
| 2011-12-15 | $8.46 | $8.46 | 53,100 | — | — |
| 2011-12-14 | $8.31 | $8.31 | 40,000 | — | — |
| 2011-12-13 | $8.19 | $8.19 | 33,800 | — | — |
| 2011-12-12 | $8.36 | $8.36 | 45,700 | — | — |
| 2011-12-09 | $8.19 | $8.19 | 39,500 | — | — |
| 2011-12-08 | $7.75 | $7.75 | 33,600 | — | — |
| 2011-12-07 | $7.86 | $7.86 | 43,700 | — | — |
| 2011-12-06 | $7.84 | $7.84 | 44,500 | — | — |
| 2011-12-05 | $7.87 | $7.87 | 13,600 | — | — |
| 2011-12-02 | $7.86 | $7.86 | 13,000 | — | — |
| 2011-12-01 | $7.79 | $7.79 | 22,500 | — | — |
| 2011-11-30 | $7.77 | $7.77 | 26,900 | — | — |
| 2011-11-29 | $7.54 | $7.54 | 20,200 | — | — |
| 2011-11-28 | $7.57 | $7.57 | 24,900 | — | — |
| 2011-11-25 | $7.43 | $7.43 | 11,800 | — | — |
| 2011-11-23 | $7.46 | $7.46 | 14,100 | — | — |
| 2011-11-22 | $7.54 | $7.54 | 11,600 | — | — |
| 2011-11-21 | $7.53 | $7.53 | 49,700 | — | — |
| 2011-11-18 | $7.42 | $7.42 | 28,000 | — | — |
| 2011-11-17 | $7.40 | $7.40 | 9,400 | — | — |
| 2011-11-16 | $7.57 | $7.57 | 18,900 | — | — |
| 2011-11-15 | $7.72 | $7.72 | 16,000 | — | — |
| 2011-11-14 | $7.70 | $7.70 | 7,000 | — | — |
| 2011-11-11 | $7.70 | $7.70 | 17,700 | — | — |
| 2011-11-10 | $7.54 | $7.54 | 10,700 | — | — |
| 2011-11-09 | $7.53 | $7.53 | 48,800 | — | — |
| 2011-11-08 | $7.60 | $7.60 | 48,900 | — | — |
| 2011-11-07 | $7.64 | $7.64 | 24,900 | — | — |
| 2011-11-04 | $7.74 | $7.74 | 35,700 | — | — |
| 2011-11-03 | $7.81 | $7.81 | 32,100 | — | — |
| 2011-11-02 | $7.65 | $7.65 | 28,400 | — | — |
| 2011-11-01 | $7.63 | $7.63 | 31,800 | — | — |
| 2011-10-31 | $7.82 | $7.82 | 40,200 | — | — |
| 2011-10-28 | $7.76 | $7.76 | 66,900 | — | — |
| 2011-10-27 | $7.54 | $7.54 | 58,200 | — | — |
| 2011-10-26 | $7.57 | $7.57 | 56,500 | — | — |
| 2011-10-25 | $7.16 | $7.16 | 15,300 | — | — |
| 2011-10-24 | $7.30 | $7.30 | 56,100 | — | — |
| 2011-10-21 | $7.05 | $7.05 | 32,800 | — | — |
| 2011-10-20 | $6.98 | $6.98 | 41,100 | — | — |
| 2011-10-19 | $7.02 | $7.02 | 70,100 | — | — |
| 2011-10-18 | $7.15 | $7.15 | 54,500 | — | — |
| 2011-10-17 | $7.25 | $7.25 | 27,000 | — | — |
| 2011-10-14 | $7.38 | $7.38 | 40,600 | — | — |
| 2011-10-13 | $7.74 | $7.74 | 30,600 | — | — |
| 2011-10-12 | $7.64 | $7.64 | 116,300 | — | — |
| 2011-10-11 | $7.39 | $7.39 | 99,600 | — | — |
| 2011-10-10 | $6.51 | $6.51 | 52,300 | — | — |
| 2011-10-07 | $6.27 | $6.27 | 34,000 | — | — |
| 2011-10-06 | $6.45 | $6.45 | 14,600 | — | — |
| 2011-10-05 | $6.30 | $6.30 | 12,400 | — | — |
| 2011-10-04 | $6.24 | $6.24 | 90,100 | — | — |
| 2011-10-03 | $6.53 | $6.53 | 31,100 | — | — |
| 2011-09-30 | $6.65 | $6.65 | 6,700 | — | — |
| 2011-09-29 | $6.78 | $6.78 | 9,800 | — | — |
| 2011-09-28 | $6.79 | $6.79 | 17,400 | — | — |
| 2011-09-27 | $6.80 | $6.80 | 50,400 | — | — |
| 2011-09-26 | $6.36 | $6.36 | 8,200 | — | — |
| 2011-09-23 | $6.35 | $6.35 | 30,900 | — | — |
| 2011-09-22 | $6.38 | $6.38 | 73,700 | — | — |
| 2011-09-21 | $6.73 | $6.73 | 28,200 | — | — |
| 2011-09-20 | $6.80 | $6.80 | 22,700 | — | — |
| 2011-09-19 | $6.77 | $6.77 | 22,300 | — | — |
| 2011-09-16 | $6.92 | $6.92 | 22,100 | — | — |
| 2011-09-15 | $6.97 | $6.97 | 31,300 | — | — |
| 2011-09-14 | $6.98 | $6.98 | 27,300 | — | — |
| 2011-09-13 | $6.99 | $6.99 | 31,500 | — | — |
| 2011-09-12 | $6.90 | $6.90 | 38,100 | — | — |
| 2011-09-09 | $6.69 | $6.69 | 95,800 | — | — |
| 2011-09-08 | $6.86 | $6.86 | 34,400 | — | — |
| 2011-09-07 | $6.97 | $6.97 | 32,500 | — | — |
| 2011-09-06 | $6.95 | $6.95 | 27,900 | — | — |
| 2011-09-02 | $6.90 | $6.90 | 61,600 | — | — |
| 2011-09-01 | $7.04 | $7.04 | 22,100 | — | — |
| 2011-08-31 | $7.15 | $7.15 | 12,800 | — | — |
| 2011-08-30 | $7.31 | $7.31 | 21,900 | — | — |
| 2011-08-29 | $7.31 | $7.31 | 50,800 | — | — |
| 2011-08-26 | $6.99 | $6.99 | 230,400 | — | — |
| 2011-08-25 | $7.30 | $7.30 | 21,700 | — | — |
| 2011-08-24 | $7.52 | $7.52 | 21,700 | — | — |
| 2011-08-23 | $7.18 | $7.18 | 31,000 | — | — |
| 2011-08-22 | $7.05 | $7.05 | 46,300 | — | — |
| 2011-08-19 | $7.07 | $7.07 | 72,500 | — | — |
| 2011-08-18 | $7.15 | $7.15 | 72,500 | — | — |
| 2011-08-17 | $7.70 | $7.70 | 31,100 | — | — |
| 2011-08-16 | $7.78 | $7.78 | 38,000 | — | — |
| 2011-08-15 | $7.97 | $7.97 | 31,000 | — | — |
| 2011-08-12 | $7.73 | $7.73 | 51,300 | — | — |
| 2011-08-11 | $7.43 | $7.43 | 79,500 | — | — |
| 2011-08-10 | $7.09 | $7.09 | 57,300 | — | — |
| 2011-08-09 | $7.29 | $7.29 | 81,700 | — | — |
| 2011-08-08 | $7.10 | $7.10 | 102,200 | — | — |
| 2011-08-05 | $7.56 | $7.56 | 48,800 | — | — |
| 2011-08-04 | $7.68 | $7.68 | 97,600 | — | — |
| 2011-08-03 | $8.07 | $8.07 | 64,300 | — | — |
| 2011-08-02 | $8.04 | $8.04 | 28,600 | — | — |
| 2011-08-01 | $8.31 | $8.31 | 25,800 | — | — |
| 2011-07-29 | $8.20 | $8.20 | 22,000 | — | — |
| 2011-07-28 | $8.03 | $8.03 | 51,800 | — | — |
| 2011-07-27 | $8.21 | $8.21 | 43,700 | — | — |
| 2011-07-26 | $8.22 | $8.22 | 28,600 | — | — |
| 2011-07-25 | $8.48 | $8.48 | 39,200 | — | — |
| 2011-07-22 | $8.60 | $8.60 | 27,800 | — | — |
| 2011-07-21 | $8.71 | $8.71 | 11,900 | — | — |
| 2011-07-20 | $8.63 | $8.63 | 33,700 | — | — |
| 2011-07-19 | $8.66 | $8.66 | 36,600 | — | — |
| 2011-07-18 | $8.38 | $8.38 | 30,900 | — | — |
| 2011-07-15 | $8.50 | $8.50 | 15,900 | — | — |
| 2011-07-14 | $8.58 | $8.58 | 17,900 | — | — |
| 2011-07-13 | $8.83 | $8.83 | 24,300 | — | — |
| 2011-07-12 | $8.72 | $8.72 | 54,400 | — | — |
| 2011-07-11 | $8.75 | $8.75 | 20,500 | — | — |
| 2011-07-08 | $9.05 | $9.05 | 38,100 | — | — |
| 2011-07-07 | $9.14 | $9.14 | 34,300 | — | — |
| 2011-07-06 | $8.90 | $8.90 | 67,000 | — | — |
| 2011-07-05 | $8.86 | $8.86 | 46,700 | — | — |
| 2011-07-01 | $8.53 | $8.53 | 40,900 | — | — |
| 2011-06-30 | $8.44 | $8.44 | 31,000 | — | — |
| 2011-06-29 | $8.14 | $8.14 | 39,700 | — | — |
| 2011-06-28 | $7.90 | $7.90 | 44,300 | — | — |
| 2011-06-27 | $7.80 | $7.80 | 41,200 | — | — |
| 2011-06-24 | $7.85 | $7.85 | 21,500 | — | — |
| 2011-06-23 | $7.95 | $7.95 | 38,300 | — | — |
| 2011-06-22 | $7.94 | $7.94 | 43,100 | — | — |
| 2011-06-21 | $8.09 | $8.09 | 33,000 | — | — |
| 2011-06-20 | $7.97 | $7.97 | 18,600 | — | — |
| 2011-06-17 | $8.00 | $8.00 | 38,200 | — | — |
| 2011-06-16 | $7.92 | $7.92 | 26,100 | — | — |
| 2011-06-15 | $8.00 | $8.00 | 53,900 | — | — |
| 2011-06-14 | $7.99 | $7.99 | 54,800 | — | — |
| 2011-06-13 | $8.01 | $8.01 | 67,200 | — | — |
| 2011-06-10 | $8.08 | $8.08 | 78,300 | — | — |
| 2011-06-09 | $7.99 | $7.99 | 67,400 | — | — |
| 2011-06-08 | $7.85 | $7.85 | 152,300 | — | — |
| 2011-06-07 | $7.94 | $7.94 | 362,900 | — | — |
| 2011-06-06 | $8.36 | $8.36 | 97,800 | — | — |
| 2011-06-03 | $8.89 | $8.89 | 196,000 | — | — |
| 2011-06-02 | $9.28 | $9.28 | 46,900 | — | — |
| 2011-06-01 | $9.32 | $9.32 | 33,000 | — | — |
| 2011-05-31 | $9.59 | $9.59 | 19,800 | — | — |
| 2011-05-27 | $9.53 | $9.53 | 24,000 | — | — |
| 2011-05-26 | $9.62 | $9.62 | 32,600 | — | — |
| 2011-05-25 | $9.60 | $9.60 | 48,700 | — | — |
| 2011-05-24 | $9.89 | $9.89 | 24,700 | — | — |
| 2011-05-23 | $9.84 | $9.84 | 52,100 | — | — |
| 2011-05-20 | $10.00 | $10.00 | 38,800 | — | — |
| 2011-05-19 | $10.09 | $10.09 | 24,000 | — | — |
| 2011-05-18 | $10.12 | $10.12 | 18,300 | — | — |
| 2011-05-17 | $9.94 | $9.94 | 41,500 | — | — |
| 2011-05-16 | $10.04 | $10.04 | 45,600 | — | — |
| 2011-05-13 | $10.19 | $10.19 | 39,000 | — | — |
| 2011-05-12 | $10.45 | $10.45 | 47,600 | — | — |
| 2011-05-11 | $10.51 | $10.51 | 102,400 | — | — |
| 2011-05-10 | $10.42 | $10.42 | 76,700 | — | — |
| 2011-05-09 | $10.28 | $10.28 | 19,000 | — | — |
| 2011-05-06 | $10.13 | $10.13 | 27,000 | — | — |
| 2011-05-05 | $10.07 | $10.07 | 59,800 | — | — |
| 2011-05-04 | $10.08 | $10.08 | 69,600 | — | — |
| 2011-05-03 | $10.20 | $10.20 | 65,000 | — | — |
| 2011-05-02 | $10.25 | $10.25 | 32,000 | — | — |
| 2011-04-29 | $10.46 | $10.46 | 21,000 | — | — |
| 2011-04-28 | $10.50 | $10.50 | 37,000 | — | — |
| 2011-04-27 | $10.58 | $10.58 | 20,000 | — | — |
| 2011-04-26 | $10.54 | $10.54 | 50,000 | — | — |
| 2011-04-25 | $10.71 | $10.71 | 39,400 | — | — |
| 2011-04-21 | $10.82 | $10.82 | 65,900 | — | — |
| 2011-04-20 | $10.84 | $10.84 | 28,800 | — | — |
| 2011-04-19 | $10.66 | $10.66 | 13,700 | — | — |
| 2011-04-18 | $10.74 | $10.74 | 38,000 | — | — |
| 2011-04-15 | $10.80 | $10.80 | 30,500 | — | — |
| 2011-04-14 | $10.79 | $10.79 | 38,100 | — | — |
| 2011-04-13 | $10.78 | $10.78 | 48,700 | — | — |
| 2011-04-12 | $10.54 | $10.54 | 187,400 | — | — |
| 2011-04-11 | $10.78 | $10.78 | 59,800 | — | — |
| 2011-04-08 | $11.07 | $11.07 | 27,600 | — | — |
| 2011-04-07 | $11.26 | $11.26 | 60,300 | — | — |
| 2011-04-06 | $11.22 | $11.22 | 28,100 | — | — |
| 2011-04-05 | $11.09 | $11.09 | 101,800 | — | — |
| 2011-04-04 | $11.04 | $11.04 | 58,500 | — | — |
| 2011-04-01 | $10.99 | $10.99 | 104,500 | — | — |
| 2011-03-31 | $10.90 | $10.90 | 47,600 | — | — |
| 2011-03-30 | $10.84 | $10.84 | 128,400 | — | — |
| 2011-03-29 | $10.40 | $10.40 | 71,900 | — | — |
| 2011-03-28 | $10.17 | $10.17 | 23,400 | — | — |
| 2011-03-25 | $10.28 | $10.28 | 140,200 | — | — |
| 2011-03-24 | $10.29 | $10.29 | 31,100 | — | — |
| 2011-03-23 | $10.12 | $10.12 | 30,200 | — | — |
| 2011-03-22 | $10.20 | $10.20 | 20,500 | — | — |
| 2011-03-21 | $10.27 | $10.27 | 39,500 | — | — |
| 2011-03-18 | $10.15 | $10.15 | 68,000 | — | — |
| 2011-03-17 | $9.75 | $9.75 | 88,200 | — | — |
| 2011-03-16 | $9.56 | $9.56 | 65,100 | — | — |
| 2011-03-15 | $9.84 | $9.84 | 121,000 | — | — |
| 2011-03-14 | $9.89 | $9.89 | 117,700 | — | — |
| 2011-03-11 | $10.18 | $10.18 | 41,900 | — | — |
| 2011-03-10 | $10.00 | $10.00 | 93,300 | — | — |
| 2011-03-09 | $10.44 | $10.44 | 40,500 | — | — |
| 2011-03-08 | $10.52 | $10.52 | 64,400 | — | — |
| 2011-03-07 | $10.00 | $10.00 | 148,800 | — | — |
| 2011-03-04 | $10.53 | $10.53 | 62,500 | — | — |
| 2011-03-03 | $10.87 | $10.87 | 52,300 | — | — |
| 2011-03-02 | $10.61 | $10.61 | 69,500 | — | — |
| 2011-03-01 | $10.70 | $10.70 | 73,000 | — | — |
| 2011-02-28 | $10.88 | $10.88 | 80,800 | — | — |
| 2011-02-25 | $10.85 | $10.85 | 162,700 | — | — |
| 2011-02-24 | $10.75 | $10.75 | 91,800 | — | — |
| 2011-02-23 | $10.27 | $10.27 | 241,100 | — | — |
| 2011-02-22 | $10.88 | $10.88 | 141,600 | — | — |
| 2011-02-18 | $11.20 | $11.20 | 68,400 | — | — |
| 2011-02-17 | $11.20 | $11.20 | 109,200 | — | — |
| 2011-02-16 | $11.41 | $11.41 | 120,700 | — | — |
| 2011-02-15 | $11.30 | $11.30 | 144,400 | — | — |
| 2011-02-14 | $11.09 | $11.09 | 309,800 | — | — |
| 2011-02-11 | $10.95 | $10.95 | 788,600 | — | — |
| 2011-02-10 | $10.53 | $10.53 | 743,800 | — | — |
| 2011-02-09 | $9.36 | $9.36 | 159,100 | — | — |
| 2011-02-08 | $9.09 | $9.09 | 70,500 | — | — |
| 2011-02-07 | $9.04 | $9.04 | 137,300 | — | — |
| 2011-02-04 | $9.08 | $9.08 | 41,000 | — | — |
| 2011-02-03 | $9.09 | $9.09 | 147,600 | — | — |
| 2011-02-02 | $8.87 | $8.87 | 53,500 | — | — |
| 2011-02-01 | $8.68 | $8.68 | 35,500 | — | — |
| 2011-01-31 | $8.74 | $8.74 | 38,000 | — | — |
| 2011-01-28 | $8.82 | $8.82 | 69,900 | — | — |
| 2011-01-27 | $8.92 | $8.92 | 48,400 | — | — |
| 2011-01-26 | $8.90 | $8.90 | 78,300 | — | — |
| 2011-01-25 | $9.05 | $9.05 | 135,000 | — | — |
| 2011-01-24 | $8.93 | $8.93 | 147,800 | — | — |
| 2011-01-21 | $8.53 | $8.53 | 248,700 | — | — |
| 2011-01-20 | $8.61 | $8.61 | 109,100 | — | — |
| 2011-01-19 | $8.50 | $8.50 | 79,900 | — | — |
| 2011-01-18 | $8.56 | $8.56 | 79,400 | — | — |
| 2011-01-14 | $8.48 | $8.48 | 40,300 | — | — |
| 2011-01-13 | $8.46 | $8.46 | 81,400 | — | — |
| 2011-01-12 | $8.37 | $8.37 | 97,600 | — | — |
| 2011-01-11 | $8.17 | $8.17 | 167,600 | — | — |
| 2011-01-10 | $8.14 | $8.14 | 37,500 | — | — |
| 2011-01-07 | $8.06 | $8.06 | 60,700 | — | — |
| 2011-01-06 | $8.05 | $8.05 | 45,300 | — | — |
| 2011-01-05 | $8.07 | $8.07 | 27,100 | — | — |
| 2011-01-04 | $8.02 | $8.02 | 45,000 | — | — |
| 2011-01-03 | $7.96 | $7.96 | 41,200 | — | — |