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
- 2003-10-07 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 | $9.30 | $9.30 | 297,900 | — | — |
| 2011-12-29 | $9.38 | $9.38 | 158,625 | — | — |
| 2011-12-28 | $9.39 | $9.39 | 189,675 | — | — |
| 2011-12-27 | $9.44 | $9.44 | 154,125 | — | — |
| 2011-12-23 | $9.30 | $9.30 | 243,225 | — | — |
| 2011-12-22 | $9.04 | $9.04 | 543,600 | — | — |
| 2011-12-21 | $8.95 | $8.95 | 379,125 | — | — |
| 2011-12-20 | $8.66 | $8.66 | 537,975 | — | — |
| 2011-12-19 | $8.27 | $8.27 | 110,250 | — | — |
| 2011-12-16 | $8.53 | $8.53 | 371,250 | — | — |
| 2011-12-15 | $8.35 | $8.35 | 128,025 | — | — |
| 2011-12-14 | $8.22 | $8.22 | 263,925 | — | — |
| 2011-12-13 | $8.52 | $8.52 | 261,675 | — | — |
| 2011-12-12 | $8.62 | $8.62 | 177,300 | — | — |
| 2011-12-09 | $8.82 | $8.82 | 180,225 | — | — |
| 2011-12-08 | $8.39 | $8.39 | 142,200 | — | — |
| 2011-12-07 | $8.73 | $8.73 | 146,025 | — | — |
| 2011-12-06 | $8.72 | $8.72 | 159,075 | — | — |
| 2011-12-05 | $8.83 | $8.83 | 441,225 | — | — |
| 2011-12-02 | $8.67 | $8.67 | 470,025 | — | — |
| 2011-12-01 | $8.38 | $8.38 | 336,375 | — | — |
| 2011-11-30 | $8.52 | $8.52 | 1,092,375 | — | — |
| 2011-11-29 | $8.51 | $8.51 | 308,700 | — | — |
| 2011-11-28 | $8.59 | $8.59 | 516,150 | — | — |
| 2011-11-25 | $8.32 | $8.32 | 168,975 | — | — |
| 2011-11-23 | $8.34 | $8.34 | 557,550 | — | — |
| 2011-11-22 | $8.28 | $8.28 | 270,225 | — | — |
| 2011-11-21 | $8.09 | $8.09 | 285,975 | — | — |
| 2011-11-18 | $8.03 | $8.03 | 168,975 | — | — |
| 2011-11-17 | $8.01 | $8.01 | 215,775 | — | — |
| 2011-11-16 | $8.31 | $8.31 | 174,150 | — | — |
| 2011-11-15 | $8.71 | $8.71 | 195,525 | — | — |
| 2011-11-14 | $8.48 | $8.48 | 205,200 | — | — |
| 2011-11-11 | $8.61 | $8.61 | 131,850 | — | — |
| 2011-11-10 | $8.36 | $8.36 | 84,600 | — | — |
| 2011-11-09 | $8.37 | $8.37 | 236,925 | — | — |
| 2011-11-08 | $8.76 | $8.76 | 290,925 | — | — |
| 2011-11-07 | $8.72 | $8.72 | 122,400 | — | — |
| 2011-11-04 | $8.73 | $8.73 | 139,275 | — | — |
| 2011-11-03 | $8.78 | $8.78 | 439,425 | — | — |
| 2011-11-02 | $8.44 | $8.44 | 289,350 | — | — |
| 2011-11-01 | $8.38 | $8.38 | 309,150 | — | — |
| 2011-10-31 | $8.58 | $8.58 | 273,600 | — | — |
| 2011-10-28 | $8.60 | $8.60 | 342,900 | — | — |
| 2011-10-27 | $8.81 | $8.81 | 611,550 | — | — |
| 2011-10-26 | $8.44 | $8.44 | 362,250 | — | — |
| 2011-10-25 | $8.24 | $8.24 | 675,450 | — | — |
| 2011-10-24 | $8.10 | $8.10 | 279,450 | — | — |
| 2011-10-21 | $7.77 | $7.77 | 204,975 | — | — |
| 2011-10-20 | $7.61 | $7.61 | 109,350 | — | — |
| 2011-10-19 | $7.54 | $7.54 | 346,950 | — | — |
| 2011-10-18 | $7.82 | $7.82 | 269,325 | — | — |
| 2011-10-17 | $7.56 | $7.56 | 335,700 | — | — |
| 2011-10-14 | $7.76 | $7.76 | 211,500 | — | — |
| 2011-10-13 | $7.32 | $7.32 | 165,375 | — | — |
| 2011-10-12 | $7.41 | $7.41 | 193,500 | — | — |
| 2011-10-11 | $7.18 | $7.18 | 213,525 | — | — |
| 2011-10-10 | $6.99 | $6.99 | 346,500 | — | — |
| 2011-10-07 | $6.83 | $6.83 | 270,450 | — | — |
| 2011-10-06 | $6.96 | $6.96 | 309,150 | — | — |
| 2011-10-05 | $6.66 | $6.66 | 174,825 | — | — |
| 2011-10-04 | $6.52 | $6.52 | 445,725 | — | — |
| 2011-10-03 | $5.78 | $5.78 | 495,900 | — | — |
| 2011-09-30 | $6.29 | $6.29 | 351,675 | — | — |
| 2011-09-29 | $6.71 | $6.71 | 302,625 | — | — |
| 2011-09-28 | $6.69 | $6.69 | 446,400 | — | — |
| 2011-09-27 | $7.04 | $7.04 | 729,675 | — | — |
| 2011-09-26 | $6.84 | $6.84 | 279,900 | — | — |
| 2011-09-23 | $6.62 | $6.62 | 364,725 | — | — |
| 2011-09-22 | $6.66 | $6.66 | 398,250 | — | — |
| 2011-09-21 | $6.97 | $6.97 | 265,725 | — | — |
| 2011-09-20 | $7.44 | $7.44 | 175,050 | — | — |
| 2011-09-19 | $7.64 | $7.64 | 132,300 | — | — |
| 2011-09-16 | $7.74 | $7.74 | 347,850 | — | — |
| 2011-09-15 | $7.86 | $7.86 | 370,350 | — | — |
| 2011-09-14 | $7.96 | $7.96 | 231,975 | — | — |
| 2011-09-13 | $7.84 | $7.84 | 191,925 | — | — |
| 2011-09-12 | $7.56 | $7.56 | 198,225 | — | — |
| 2011-09-09 | $7.42 | $7.42 | 283,275 | — | — |
| 2011-09-08 | $7.74 | $7.74 | 222,750 | — | — |
| 2011-09-07 | $7.88 | $7.88 | 269,100 | — | — |
| 2011-09-06 | $7.48 | $7.48 | 198,225 | — | — |
| 2011-09-02 | $7.52 | $7.52 | 599,400 | — | — |
| 2011-09-01 | $7.89 | $7.89 | 353,700 | — | — |
| 2011-08-31 | $8.18 | $8.18 | 317,475 | — | — |
| 2011-08-30 | $8.21 | $8.21 | 120,600 | — | — |
| 2011-08-29 | $8.24 | $8.24 | 230,625 | — | — |
| 2011-08-26 | $7.63 | $7.63 | 204,525 | — | — |
| 2011-08-25 | $7.43 | $7.43 | 258,075 | — | — |
| 2011-08-24 | $7.67 | $7.67 | 198,225 | — | — |
| 2011-08-23 | $7.50 | $7.50 | 261,225 | — | — |
| 2011-08-22 | $7.13 | $7.13 | 297,000 | — | — |
| 2011-08-19 | $6.97 | $6.97 | 477,450 | — | — |
| 2011-08-18 | $6.88 | $6.88 | 433,800 | — | — |
| 2011-08-17 | $7.18 | $7.18 | 150,750 | — | — |
| 2011-08-16 | $7.15 | $7.15 | 216,000 | — | — |
| 2011-08-15 | $7.30 | $7.30 | 414,000 | — | — |
| 2011-08-12 | $7.04 | $7.04 | 201,600 | — | — |
| 2011-08-11 | $7.10 | $7.10 | 750,825 | — | — |
| 2011-08-10 | $6.67 | $6.67 | 580,950 | — | — |
| 2011-08-09 | $7.20 | $7.20 | 479,925 | — | — |
| 2011-08-08 | $6.65 | $6.65 | 597,600 | — | — |
| 2011-08-05 | $7.52 | $7.52 | 407,250 | — | — |
| 2011-08-04 | $7.81 | $7.81 | 328,275 | — | — |
| 2011-08-03 | $8.23 | $8.23 | 400,275 | — | — |
| 2011-08-02 | $8.30 | $8.30 | 302,175 | — | — |
| 2011-08-01 | $8.71 | $8.71 | 396,675 | — | — |
| 2011-07-29 | $8.88 | $8.88 | 444,150 | — | — |
| 2011-07-28 | $9.05 | $9.05 | 436,275 | — | — |
| 2011-07-27 | $8.96 | $8.96 | 635,625 | — | — |
| 2011-07-26 | $9.02 | $9.02 | 225,450 | — | — |
| 2011-07-25 | $9.10 | $9.10 | 171,675 | — | — |
| 2011-07-22 | $9.10 | $9.10 | 145,350 | — | — |
| 2011-07-21 | $9.12 | $9.12 | 200,250 | — | — |
| 2011-07-20 | $8.98 | $8.98 | 128,925 | — | — |
| 2011-07-19 | $9.04 | $9.04 | 232,875 | — | — |
| 2011-07-18 | $8.89 | $8.89 | 208,575 | — | — |
| 2011-07-15 | $8.97 | $8.97 | 400,275 | — | — |
| 2011-07-14 | $8.83 | $8.83 | 292,950 | — | — |
| 2011-07-13 | $8.94 | $8.94 | 311,850 | — | — |
| 2011-07-12 | $8.48 | $8.48 | 162,225 | — | — |
| 2011-07-11 | $8.57 | $8.57 | 231,075 | — | — |
| 2011-07-08 | $8.49 | $8.49 | 100,575 | — | — |
| 2011-07-07 | $8.57 | $8.57 | 157,500 | — | — |
| 2011-07-06 | $8.38 | $8.38 | 207,675 | — | — |
| 2011-07-05 | $8.48 | $8.48 | 212,175 | — | — |
| 2011-07-01 | $8.63 | $8.63 | 182,025 | — | — |
| 2011-06-30 | $8.46 | $8.46 | 135,000 | — | — |
| 2011-06-29 | $8.37 | $8.37 | 215,325 | — | — |
| 2011-06-28 | $8.42 | $8.42 | 224,325 | — | — |
| 2011-06-27 | $8.26 | $8.26 | 169,875 | — | — |
| 2011-06-24 | $8.16 | $8.16 | 600,525 | — | — |
| 2011-06-23 | $8.16 | $8.16 | 166,500 | — | — |
| 2011-06-22 | $8.07 | $8.07 | 162,000 | — | — |
| 2011-06-21 | $8.16 | $8.16 | 336,375 | — | — |
| 2011-06-20 | $7.87 | $7.87 | 478,575 | — | — |
| 2011-06-17 | $7.84 | $7.84 | 681,525 | — | — |
| 2011-06-16 | $7.89 | $7.89 | 275,625 | — | — |
| 2011-06-15 | $7.89 | $7.89 | 257,850 | — | — |
| 2011-06-14 | $8.04 | $8.04 | 201,825 | — | — |
| 2011-06-13 | $7.89 | $7.89 | 182,700 | — | — |
| 2011-06-10 | $7.89 | $7.89 | 288,675 | — | — |
| 2011-06-09 | $7.96 | $7.96 | 173,925 | — | — |
| 2011-06-08 | $7.78 | $7.78 | 323,325 | — | — |
| 2011-06-07 | $8.15 | $8.15 | 110,925 | — | — |
| 2011-06-06 | $8.24 | $8.24 | 324,450 | — | — |
| 2011-06-03 | $8.17 | $8.17 | 522,000 | — | — |
| 2011-06-02 | $8.31 | $8.31 | 477,900 | — | — |
| 2011-06-01 | $8.44 | $8.44 | 240,750 | — | — |
| 2011-05-31 | $8.88 | $8.88 | 938,925 | — | — |
| 2011-05-27 | $8.68 | $8.68 | 280,800 | — | — |
| 2011-05-26 | $8.63 | $8.63 | 344,475 | — | — |
| 2011-05-25 | $8.61 | $8.61 | 221,850 | — | — |
| 2011-05-24 | $8.55 | $8.55 | 344,025 | — | — |
| 2011-05-23 | $8.71 | $8.71 | 207,225 | — | — |
| 2011-05-20 | $8.82 | $8.82 | 194,175 | — | — |
| 2011-05-19 | $8.90 | $8.90 | 283,500 | — | — |
| 2011-05-18 | $8.94 | $8.94 | 176,850 | — | — |
| 2011-05-17 | $8.80 | $8.80 | 226,125 | — | — |
| 2011-05-16 | $8.87 | $8.87 | 190,800 | — | — |
| 2011-05-13 | $9.18 | $9.18 | 261,000 | — | — |
| 2011-05-12 | $9.40 | $9.40 | 197,775 | — | — |
| 2011-05-11 | $9.28 | $9.28 | 226,350 | — | — |
| 2011-05-10 | $9.60 | $9.60 | 486,450 | — | — |
| 2011-05-09 | $9.27 | $9.27 | 213,750 | — | — |
| 2011-05-06 | $9.00 | $9.00 | 263,250 | — | — |
| 2011-05-05 | $8.87 | $8.87 | 256,275 | — | — |
| 2011-05-04 | $8.74 | $8.74 | 202,725 | — | — |
| 2011-05-03 | $8.83 | $8.83 | 141,750 | — | — |
| 2011-05-02 | $9.02 | $9.02 | 204,750 | — | — |
| 2011-04-29 | $9.36 | $9.36 | 263,250 | — | — |
| 2011-04-28 | $9.36 | $9.36 | 101,250 | — | — |
| 2011-04-27 | $9.26 | $9.26 | 141,750 | — | — |
| 2011-04-26 | $9.33 | $9.33 | 306,675 | — | — |
| 2011-04-25 | $9.24 | $9.24 | 447,075 | — | — |
| 2011-04-21 | $9.33 | $9.33 | 431,325 | — | — |
| 2011-04-20 | $9.24 | $9.24 | 290,025 | — | — |
| 2011-04-19 | $9.11 | $9.11 | 319,950 | — | — |
| 2011-04-18 | $9.26 | $9.26 | 428,400 | — | — |
| 2011-04-15 | $9.34 | $9.34 | 642,600 | — | — |
| 2011-04-14 | $9.23 | $9.23 | 271,800 | — | — |
| 2011-04-13 | $9.24 | $9.24 | 566,775 | — | — |
| 2011-04-12 | $9.21 | $9.21 | 291,600 | — | — |
| 2011-04-11 | $9.30 | $9.30 | 355,275 | — | — |
| 2011-04-08 | $9.28 | $9.28 | 251,100 | — | — |
| 2011-04-07 | $9.36 | $9.36 | 492,075 | — | — |
| 2011-04-06 | $9.27 | $9.27 | 333,225 | — | — |
| 2011-04-05 | $9.06 | $9.06 | 206,550 | — | — |
| 2011-04-04 | $9.00 | $9.00 | 116,775 | — | — |
| 2011-04-01 | $8.96 | $8.96 | 812,250 | — | — |
| 2011-03-31 | $8.80 | $8.80 | 346,950 | — | — |
| 2011-03-30 | $8.70 | $8.70 | 655,200 | — | — |
| 2011-03-29 | $8.66 | $8.66 | 200,025 | — | — |
| 2011-03-28 | $8.66 | $8.66 | 231,075 | — | — |
| 2011-03-25 | $8.71 | $8.71 | 397,800 | — | — |
| 2011-03-24 | $8.68 | $8.68 | 345,825 | — | — |
| 2011-03-23 | $8.71 | $8.71 | 486,675 | — | — |
| 2011-03-22 | $8.64 | $8.64 | 312,300 | — | — |
| 2011-03-21 | $8.57 | $8.57 | 444,150 | — | — |
| 2011-03-18 | $8.32 | $8.32 | 455,175 | — | — |
| 2011-03-17 | $8.21 | $8.21 | 301,050 | — | — |
| 2011-03-16 | $8.05 | $8.05 | 631,800 | — | — |
| 2011-03-15 | $8.33 | $8.33 | 249,750 | — | — |
| 2011-03-14 | $8.24 | $8.24 | 329,175 | — | — |
| 2011-03-11 | $8.36 | $8.36 | 223,875 | — | — |
| 2011-03-10 | $8.31 | $8.31 | 454,950 | — | — |
| 2011-03-09 | $8.36 | $8.36 | 339,750 | — | — |
| 2011-03-08 | $8.37 | $8.37 | 287,100 | — | — |
| 2011-03-07 | $8.15 | $8.15 | 414,225 | — | — |
| 2011-03-04 | $8.56 | $8.56 | 245,025 | — | — |
| 2011-03-03 | $8.68 | $8.68 | 324,900 | — | — |
| 2011-03-02 | $8.43 | $8.43 | 931,725 | — | — |
| 2011-03-01 | $8.15 | $8.15 | 306,450 | — | — |
| 2011-02-28 | $8.34 | $8.34 | 282,375 | — | — |
| 2011-02-25 | $8.44 | $8.44 | 213,750 | — | — |
| 2011-02-24 | $8.29 | $8.29 | 223,875 | — | — |
| 2011-02-23 | $8.27 | $8.27 | 247,050 | — | — |
| 2011-02-22 | $8.63 | $8.63 | 303,300 | — | — |
| 2011-02-18 | $8.96 | $8.96 | 467,775 | — | — |
| 2011-02-17 | $8.98 | $8.98 | 895,050 | — | — |
| 2011-02-16 | $9.17 | $9.17 | 1,395,675 | — | — |
| 2011-02-15 | $9.16 | $9.16 | 581,400 | — | — |
| 2011-02-14 | $9.22 | $9.22 | 418,950 | — | — |
| 2011-02-11 | $9.04 | $9.04 | 1,239,300 | — | — |
| 2011-02-10 | $9.05 | $9.05 | 506,925 | — | — |
| 2011-02-09 | $9.00 | $9.00 | 761,625 | — | — |
| 2011-02-08 | $8.90 | $8.90 | 337,050 | — | — |
| 2011-02-07 | $8.82 | $8.82 | 126,450 | — | — |
| 2011-02-04 | $8.76 | $8.76 | 411,075 | — | — |
| 2011-02-03 | $8.44 | $8.44 | 776,250 | — | — |
| 2011-02-02 | $8.67 | $8.67 | 95,175 | — | — |
| 2011-02-01 | $8.82 | $8.82 | 318,600 | — | — |
| 2011-01-31 | $8.48 | $8.48 | 254,250 | — | — |
| 2011-01-28 | $8.39 | $8.39 | 457,200 | — | — |
| 2011-01-27 | $8.85 | $8.85 | 457,650 | — | — |
| 2011-01-26 | $8.89 | $8.89 | 533,925 | — | — |
| 2011-01-25 | $8.90 | $8.90 | 1,038,150 | — | — |
| 2011-01-24 | $8.70 | $8.70 | 353,475 | — | — |
| 2011-01-21 | $8.48 | $8.48 | 531,000 | — | — |
| 2011-01-20 | $8.51 | $8.51 | 971,325 | — | — |
| 2011-01-19 | $8.30 | $8.30 | 375,075 | — | — |
| 2011-01-18 | $8.55 | $8.55 | 255,375 | — | — |
| 2011-01-14 | $8.56 | $8.56 | 192,375 | — | — |
| 2011-01-13 | $8.58 | $8.58 | 306,450 | — | — |
| 2011-01-12 | $8.72 | $8.72 | 205,875 | — | — |
| 2011-01-11 | $8.75 | $8.75 | 424,575 | — | — |
| 2011-01-10 | $8.90 | $8.90 | 566,550 | — | — |
| 2011-01-07 | $8.88 | $8.88 | 204,300 | — | — |
| 2011-01-06 | $8.88 | $8.88 | 175,275 | — | — |
| 2011-01-05 | $9.00 | $9.00 | 250,650 | — | — |
| 2011-01-04 | $8.78 | $8.78 | 182,700 | — | — |
| 2011-01-03 | $9.08 | $9.08 | 315,450 | — | — |