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
- 2002-09-11 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 | $8.32 | $8.32 | 93,450 | — | — |
| 2011-12-29 | $8.47 | $8.47 | 70,200 | — | — |
| 2011-12-28 | $8.44 | $8.44 | 29,700 | — | — |
| 2011-12-27 | $8.57 | $8.57 | 59,850 | — | — |
| 2011-12-23 | $8.73 | $8.73 | 40,650 | — | — |
| 2011-12-22 | $8.93 | $8.93 | 34,500 | — | — |
| 2011-12-21 | $8.81 | $8.81 | 34,950 | — | — |
| 2011-12-20 | $8.87 | $8.87 | 176,700 | — | — |
| 2011-12-19 | $8.23 | $8.23 | 165,600 | — | — |
| 2011-12-16 | $8.43 | $8.43 | 144,750 | — | — |
| 2011-12-15 | $8.55 | $8.55 | 73,950 | — | — |
| 2011-12-14 | $8.28 | $8.28 | 151,800 | — | — |
| 2011-12-13 | $8.22 | $8.22 | 88,950 | — | — |
| 2011-12-12 | $8.37 | $8.37 | 67,200 | — | — |
| 2011-12-09 | $8.33 | $8.33 | 128,700 | — | — |
| 2011-12-08 | $8.07 | $8.07 | 147,600 | — | — |
| 2011-12-07 | $8.70 | $8.70 | 144,300 | — | — |
| 2011-12-06 | $8.33 | $8.33 | 152,400 | — | — |
| 2011-12-05 | $8.10 | $8.10 | 214,200 | — | — |
| 2011-12-02 | $7.96 | $7.96 | 89,550 | — | — |
| 2011-12-01 | $7.71 | $7.71 | 102,900 | — | — |
| 2011-11-30 | $7.75 | $7.75 | 289,050 | — | — |
| 2011-11-29 | $7.49 | $7.49 | 91,650 | — | — |
| 2011-11-28 | $7.31 | $7.31 | 132,300 | — | — |
| 2011-11-25 | $6.92 | $6.92 | 63,750 | — | — |
| 2011-11-23 | $7.30 | $7.30 | 114,900 | — | — |
| 2011-11-22 | $7.69 | $7.69 | 134,700 | — | — |
| 2011-11-21 | $8.02 | $8.02 | 90,750 | — | — |
| 2011-11-18 | $8.22 | $8.22 | 71,250 | — | — |
| 2011-11-17 | $8.13 | $8.13 | 66,900 | — | — |
| 2011-11-16 | $8.14 | $8.14 | 75,000 | — | — |
| 2011-11-15 | $8.60 | $8.60 | 58,500 | — | — |
| 2011-11-14 | $8.35 | $8.35 | 78,900 | — | — |
| 2011-11-11 | $8.64 | $8.64 | 94,950 | — | — |
| 2011-11-10 | $8.31 | $8.31 | 83,100 | — | — |
| 2011-11-09 | $8.41 | $8.41 | 136,500 | — | — |
| 2011-11-08 | $8.92 | $8.92 | 147,300 | — | — |
| 2011-11-07 | $8.82 | $8.82 | 87,750 | — | — |
| 2011-11-04 | $8.90 | $8.90 | 138,300 | — | — |
| 2011-11-03 | $9.07 | $9.07 | 102,600 | — | — |
| 2011-11-02 | $8.97 | $8.97 | 121,800 | — | — |
| 2011-11-01 | $8.53 | $8.53 | 128,850 | — | — |
| 2011-10-31 | $8.90 | $8.90 | 138,750 | — | — |
| 2011-10-28 | $9.79 | $9.79 | 115,350 | — | — |
| 2011-10-27 | $9.84 | $9.84 | 273,750 | — | — |
| 2011-10-26 | $9.29 | $9.29 | 313,200 | — | — |
| 2011-10-25 | $8.25 | $8.25 | 83,100 | — | — |
| 2011-10-24 | $8.89 | $8.89 | 88,050 | — | — |
| 2011-10-21 | $8.36 | $8.36 | 130,800 | — | — |
| 2011-10-20 | $8.51 | $8.51 | 70,650 | — | — |
| 2011-10-19 | $8.31 | $8.31 | 71,550 | — | — |
| 2011-10-18 | $8.73 | $8.73 | 85,350 | — | — |
| 2011-10-17 | $8.37 | $8.37 | 71,100 | — | — |
| 2011-10-14 | $8.86 | $8.86 | 69,600 | — | — |
| 2011-10-13 | $8.55 | $8.55 | 113,700 | — | — |
| 2011-10-12 | $8.51 | $8.51 | 142,050 | — | — |
| 2011-10-11 | $7.81 | $7.81 | 147,600 | — | — |
| 2011-10-10 | $7.86 | $7.86 | 198,450 | — | — |
| 2011-10-07 | $7.16 | $7.16 | 115,800 | — | — |
| 2011-10-06 | $7.38 | $7.38 | 105,900 | — | — |
| 2011-10-05 | $7.37 | $7.37 | 63,000 | — | — |
| 2011-10-04 | $7.23 | $7.23 | 151,500 | — | — |
| 2011-10-03 | $6.33 | $6.33 | 107,550 | — | — |
| 2011-09-30 | $7.01 | $7.01 | 138,300 | — | — |
| 2011-09-29 | $7.25 | $7.25 | 73,200 | — | — |
| 2011-09-28 | $6.63 | $6.63 | 101,850 | — | — |
| 2011-09-27 | $6.97 | $6.97 | 135,900 | — | — |
| 2011-09-26 | $6.79 | $6.79 | 76,050 | — | — |
| 2011-09-23 | $6.77 | $6.77 | 88,650 | — | — |
| 2011-09-22 | $6.34 | $6.34 | 210,000 | — | — |
| 2011-09-21 | $6.77 | $6.77 | 143,250 | — | — |
| 2011-09-20 | $7.44 | $7.44 | 133,800 | — | — |
| 2011-09-19 | $8.18 | $8.18 | 86,250 | — | — |
| 2011-09-16 | $8.25 | $8.25 | 130,800 | — | — |
| 2011-09-15 | $8.21 | $8.21 | 132,300 | — | — |
| 2011-09-14 | $7.73 | $7.73 | 240,750 | — | — |
| 2011-09-13 | $7.31 | $7.31 | 210,900 | — | — |
| 2011-09-12 | $7.17 | $7.17 | 112,950 | — | — |
| 2011-09-09 | $7.09 | $7.09 | 241,200 | — | — |
| 2011-09-08 | $7.39 | $7.39 | 145,650 | — | — |
| 2011-09-07 | $7.63 | $7.63 | 119,250 | — | — |
| 2011-09-06 | $7.59 | $7.59 | 159,450 | — | — |
| 2011-09-02 | $7.63 | $7.63 | 133,200 | — | — |
| 2011-09-01 | $7.79 | $7.79 | 151,500 | — | — |
| 2011-08-31 | $7.98 | $7.98 | 174,000 | — | — |
| 2011-08-30 | $7.94 | $7.94 | 106,350 | — | — |
| 2011-08-29 | $8.09 | $8.09 | 102,300 | — | — |
| 2011-08-26 | $7.78 | $7.78 | 72,900 | — | — |
| 2011-08-25 | $7.58 | $7.58 | 59,100 | — | — |
| 2011-08-24 | $7.84 | $7.84 | 35,850 | — | — |
| 2011-08-23 | $7.75 | $7.75 | 80,400 | — | — |
| 2011-08-22 | $7.43 | $7.43 | 88,500 | — | — |
| 2011-08-19 | $7.61 | $7.61 | 201,150 | — | — |
| 2011-08-18 | $7.98 | $7.98 | 133,350 | — | — |
| 2011-08-17 | $8.37 | $8.37 | 75,000 | — | — |
| 2011-08-16 | $8.36 | $8.36 | 112,050 | — | — |
| 2011-08-15 | $8.57 | $8.57 | 60,450 | — | — |
| 2011-08-12 | $8.65 | $8.65 | 126,450 | — | — |
| 2011-08-11 | $8.63 | $8.63 | 196,950 | — | — |
| 2011-08-10 | $8.24 | $8.24 | 264,750 | — | — |
| 2011-08-09 | $8.37 | $8.37 | 410,250 | — | — |
| 2011-08-08 | $8.22 | $8.22 | 335,550 | — | — |
| 2011-08-05 | $9.00 | $9.00 | 325,800 | — | — |
| 2011-08-04 | $8.84 | $8.84 | 218,850 | — | — |
| 2011-08-03 | $9.57 | $9.57 | 204,000 | — | — |
| 2011-08-02 | $9.66 | $9.66 | 176,250 | — | — |
| 2011-08-01 | $10.17 | $10.17 | 175,350 | — | — |
| 2011-07-29 | $10.05 | $10.05 | 265,050 | — | — |
| 2011-07-28 | $10.34 | $10.34 | 237,150 | — | — |
| 2011-07-27 | $10.50 | $10.50 | 253,200 | — | — |
| 2011-07-26 | $10.76 | $10.76 | 184,050 | — | — |
| 2011-07-25 | $10.91 | $10.91 | 132,900 | — | — |
| 2011-07-22 | $11.13 | $11.13 | 171,300 | — | — |
| 2011-07-21 | $11.43 | $11.43 | 125,700 | — | — |
| 2011-07-20 | $11.51 | $11.51 | 159,900 | — | — |
| 2011-07-19 | $12.17 | $12.17 | 170,400 | — | — |
| 2011-07-18 | $12.06 | $12.06 | 91,050 | — | — |
| 2011-07-15 | $12.15 | $12.15 | 228,450 | — | — |
| 2011-07-14 | $11.92 | $11.92 | 198,600 | — | — |
| 2011-07-13 | $11.94 | $11.94 | 104,400 | — | — |
| 2011-07-12 | $11.80 | $11.80 | 121,050 | — | — |
| 2011-07-11 | $11.89 | $11.89 | 125,100 | — | — |
| 2011-07-08 | $11.94 | $11.94 | 250,350 | — | — |
| 2011-07-07 | $12.01 | $12.01 | 159,600 | — | — |
| 2011-07-06 | $11.49 | $11.49 | 151,200 | — | — |
| 2011-07-05 | $10.90 | $10.90 | 192,900 | — | — |
| 2011-07-01 | $11.32 | $11.32 | 172,800 | — | — |
| 2011-06-30 | $11.30 | $11.30 | 223,500 | — | — |
| 2011-06-29 | $11.54 | $11.54 | 377,400 | — | — |
| 2011-06-28 | $11.10 | $11.10 | 453,300 | — | — |
| 2011-06-27 | $10.77 | $10.77 | 455,850 | — | — |
| 2011-06-24 | $10.31 | $10.31 | 554,250 | — | — |
| 2011-06-23 | $10.29 | $10.29 | 119,700 | — | — |
| 2011-06-22 | $10.03 | $10.03 | 87,750 | — | — |
| 2011-06-21 | $10.09 | $10.09 | 187,650 | — | — |
| 2011-06-20 | $9.99 | $9.99 | 85,200 | — | — |
| 2011-06-17 | $9.94 | $9.94 | 163,950 | — | — |
| 2011-06-16 | $9.97 | $9.97 | 58,500 | — | — |
| 2011-06-15 | $9.63 | $9.63 | 76,650 | — | — |
| 2011-06-14 | $9.53 | $9.53 | 69,150 | — | — |
| 2011-06-13 | $9.28 | $9.28 | 127,800 | — | — |
| 2011-06-10 | $9.37 | $9.37 | 275,400 | — | — |
| 2011-06-09 | $9.60 | $9.60 | 120,600 | — | — |
| 2011-06-08 | $9.57 | $9.57 | 57,750 | — | — |
| 2011-06-07 | $9.71 | $9.71 | 122,550 | — | — |
| 2011-06-06 | $9.75 | $9.75 | 156,300 | — | — |
| 2011-06-03 | $9.83 | $9.83 | 246,000 | — | — |
| 2011-06-02 | $10.04 | $10.04 | 65,550 | — | — |
| 2011-06-01 | $9.90 | $9.90 | 88,500 | — | — |
| 2011-05-31 | $10.47 | $10.47 | 190,500 | — | — |
| 2011-05-27 | $10.43 | $10.43 | 58,500 | — | — |
| 2011-05-26 | $10.51 | $10.51 | 95,100 | — | — |
| 2011-05-25 | $10.36 | $10.36 | 182,850 | — | — |
| 2011-05-24 | $10.42 | $10.42 | 57,450 | — | — |
| 2011-05-23 | $10.51 | $10.51 | 75,300 | — | — |
| 2011-05-20 | $10.85 | $10.85 | 76,800 | — | — |
| 2011-05-19 | $10.91 | $10.91 | 66,300 | — | — |
| 2011-05-18 | $10.75 | $10.75 | 69,750 | — | — |
| 2011-05-17 | $10.53 | $10.53 | 133,350 | — | — |
| 2011-05-16 | $10.63 | $10.63 | 55,800 | — | — |
| 2011-05-13 | $10.89 | $10.89 | 87,000 | — | — |
| 2011-05-12 | $11.27 | $11.27 | 89,400 | — | — |
| 2011-05-11 | $11.39 | $11.39 | 122,850 | — | — |
| 2011-05-10 | $11.53 | $11.53 | 284,250 | — | — |
| 2011-05-09 | $11.25 | $11.25 | 51,000 | — | — |
| 2011-05-06 | $11.15 | $11.15 | 157,500 | — | — |
| 2011-05-05 | $11.29 | $11.29 | 201,150 | — | — |
| 2011-05-04 | $10.98 | $10.98 | 462,150 | — | — |
| 2011-05-03 | $11.06 | $11.06 | 109,500 | — | — |
| 2011-05-02 | $10.93 | $10.93 | 109,500 | — | — |
| 2011-04-29 | $11.07 | $11.07 | 166,500 | — | — |
| 2011-04-28 | $10.97 | $10.97 | 279,000 | — | — |
| 2011-04-27 | $10.73 | $10.73 | 195,000 | — | — |
| 2011-04-26 | $10.31 | $10.31 | 63,600 | — | — |
| 2011-04-25 | $10.15 | $10.15 | 31,800 | — | — |
| 2011-04-21 | $10.17 | $10.17 | 33,750 | — | — |
| 2011-04-20 | $10.09 | $10.09 | 60,450 | — | — |
| 2011-04-19 | $9.92 | $9.92 | 33,000 | — | — |
| 2011-04-18 | $10.08 | $10.08 | 43,200 | — | — |
| 2011-04-15 | $10.18 | $10.18 | 70,500 | — | — |
| 2011-04-14 | $10.07 | $10.07 | 138,900 | — | — |
| 2011-04-13 | $9.90 | $9.90 | 82,800 | — | — |
| 2011-04-12 | $10.17 | $10.17 | 44,550 | — | — |
| 2011-04-11 | $10.41 | $10.41 | 55,950 | — | — |
| 2011-04-08 | $10.38 | $10.38 | 42,450 | — | — |
| 2011-04-07 | $10.75 | $10.75 | 38,850 | — | — |
| 2011-04-06 | $11.05 | $11.05 | 35,100 | — | — |
| 2011-04-05 | $11.01 | $11.01 | 37,200 | — | — |
| 2011-04-04 | $11.07 | $11.07 | 39,000 | — | — |
| 2011-04-01 | $10.99 | $10.99 | 141,300 | — | — |
| 2011-03-31 | $10.93 | $10.93 | 59,850 | — | — |
| 2011-03-30 | $10.96 | $10.96 | 74,700 | — | — |
| 2011-03-29 | $10.53 | $10.53 | 79,350 | — | — |
| 2011-03-28 | $10.71 | $10.71 | 94,950 | — | — |
| 2011-03-25 | $10.78 | $10.78 | 146,400 | — | — |
| 2011-03-24 | $10.62 | $10.62 | 73,950 | — | — |
| 2011-03-23 | $10.54 | $10.54 | 170,850 | — | — |
| 2011-03-22 | $10.31 | $10.31 | 223,650 | — | — |
| 2011-03-21 | $10.51 | $10.51 | 219,150 | — | — |
| 2011-03-18 | $10.01 | $10.01 | 207,600 | — | — |
| 2011-03-17 | $9.91 | $9.91 | 134,100 | — | — |
| 2011-03-16 | $9.63 | $9.63 | 112,350 | — | — |
| 2011-03-15 | $9.57 | $9.57 | 49,500 | — | — |
| 2011-03-14 | $9.83 | $9.83 | 40,500 | — | — |
| 2011-03-11 | $9.84 | $9.84 | 71,100 | — | — |
| 2011-03-10 | $9.98 | $9.98 | 71,850 | — | — |
| 2011-03-09 | $10.33 | $10.33 | 100,350 | — | — |
| 2011-03-08 | $10.35 | $10.35 | 49,650 | — | — |
| 2011-03-07 | $9.83 | $9.83 | 86,700 | — | — |
| 2011-03-04 | $9.91 | $9.91 | 56,850 | — | — |
| 2011-03-03 | $10.15 | $10.15 | 51,150 | — | — |
| 2011-03-02 | $9.93 | $9.93 | 45,450 | — | — |
| 2011-03-01 | $9.96 | $9.96 | 76,350 | — | — |
| 2011-02-28 | $10.05 | $10.05 | 64,650 | — | — |
| 2011-02-25 | $10.01 | $10.01 | 142,200 | — | — |
| 2011-02-24 | $10.19 | $10.19 | 148,500 | — | — |
| 2011-02-23 | $10.17 | $10.17 | 173,100 | — | — |
| 2011-02-22 | $10.43 | $10.43 | 76,800 | — | — |
| 2011-02-18 | $10.73 | $10.73 | 208,950 | — | — |
| 2011-02-17 | $10.65 | $10.65 | 55,200 | — | — |
| 2011-02-16 | $10.58 | $10.58 | 72,150 | — | — |
| 2011-02-15 | $10.19 | $10.19 | 50,250 | — | — |
| 2011-02-14 | $9.83 | $9.83 | 34,200 | — | — |
| 2011-02-11 | $9.91 | $9.91 | 37,050 | — | — |
| 2011-02-10 | $9.65 | $9.65 | 40,200 | — | — |
| 2011-02-09 | $9.80 | $9.80 | 58,200 | — | — |
| 2011-02-08 | $10.04 | $10.04 | 79,350 | — | — |
| 2011-02-07 | $10.01 | $10.01 | 70,800 | — | — |
| 2011-02-04 | $10.02 | $10.02 | 74,700 | — | — |
| 2011-02-03 | $10.01 | $10.01 | 114,000 | — | — |
| 2011-02-02 | $9.95 | $9.95 | 158,550 | — | — |
| 2011-02-01 | $10.07 | $10.07 | 163,950 | — | — |
| 2011-01-31 | $9.54 | $9.54 | 182,550 | — | — |
| 2011-01-28 | $9.90 | $9.90 | 79,950 | — | — |
| 2011-01-27 | $10.27 | $10.27 | 48,150 | — | — |
| 2011-01-26 | $10.32 | $10.32 | 190,050 | — | — |
| 2011-01-25 | $9.92 | $9.92 | 31,650 | — | — |
| 2011-01-24 | $9.81 | $9.81 | 35,250 | — | — |
| 2011-01-21 | $9.66 | $9.66 | 79,650 | — | — |
| 2011-01-20 | $9.77 | $9.77 | 104,550 | — | — |
| 2011-01-19 | $9.89 | $9.89 | 78,900 | — | — |
| 2011-01-18 | $10.41 | $10.41 | 89,250 | — | — |
| 2011-01-14 | $10.80 | $10.80 | 149,700 | — | — |
| 2011-01-13 | $10.66 | $10.66 | 104,700 | — | — |
| 2011-01-12 | $10.43 | $10.43 | 218,400 | — | — |
| 2011-01-11 | $10.07 | $10.07 | 229,200 | — | — |
| 2011-01-10 | $9.97 | $9.97 | 164,550 | — | — |
| 2011-01-07 | $10.35 | $10.35 | 100,650 | — | — |
| 2011-01-06 | $10.67 | $10.67 | 61,500 | — | — |
| 2011-01-05 | $10.73 | $10.73 | 89,100 | — | — |
| 2011-01-04 | $10.78 | $10.78 | 121,050 | — | — |
| 2011-01-03 | $11.15 | $11.15 | 179,100 | — | — |