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
- 1984-02-02 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 | $7.60 | $14.68 | 61,140 | — | — |
| 2011-12-29 | $7.35 | $14.20 | 43,480 | — | — |
| 2011-12-28 | $7.15 | $13.81 | 90,940 | — | — |
| 2011-12-27 | $7.30 | $14.10 | 20,580 | — | — |
| 2011-12-23 | $7.40 | $14.29 | 20,000 | — | — |
| 2011-12-22 | $7.40 | $14.29 | 71,020 | — | — |
| 2011-12-21 | $7.25 | $14.00 | 20,280 | — | — |
| 2011-12-20 | $7.30 | $14.10 | 45,060 | — | — |
| 2011-12-19 | $6.85 | $13.23 | 87,000 | — | — |
| 2011-12-16 | $7.55 | $14.58 | 64,420 | — | — |
| 2011-12-15 | $7.60 | $14.68 | 30,560 | — | — |
| 2011-12-14 | $7.45 | $14.39 | 74,600 | — | — |
| 2011-12-13 | $6.90 | $13.33 | 24,240 | — | — |
| 2011-12-12 | $7.10 | $13.71 | 18,680 | — | — |
| 2011-12-09 | $7.25 | $14.00 | 53,940 | — | — |
| 2011-12-08 | $7.00 | $13.52 | 75,880 | — | — |
| 2011-12-07 | $7.45 | $14.39 | 16,000 | — | — |
| 2011-12-06 | $7.30 | $14.10 | 25,840 | — | — |
| 2011-12-05 | $7.25 | $14.00 | 50,940 | — | — |
| 2011-12-02 | $7.20 | $13.91 | 30,680 | — | — |
| 2011-12-01 | $6.95 | $13.42 | 37,520 | — | — |
| 2011-11-30 | $7.45 | $14.39 | 58,940 | — | — |
| 2011-11-29 | $6.95 | $13.42 | 25,880 | — | — |
| 2011-11-28 | $7.00 | $13.52 | 47,340 | — | — |
| 2011-11-25 | $6.70 | $12.94 | 42,920 | — | — |
| 2011-11-23 | $6.85 | $13.23 | 36,360 | — | — |
| 2011-11-22 | $7.05 | $13.62 | 36,680 | — | — |
| 2011-11-21 | $7.15 | $13.81 | 31,220 | — | — |
| 2011-11-18 | $7.30 | $14.10 | 26,080 | — | — |
| 2011-11-17 | $7.25 | $14.00 | 18,840 | — | — |
| 2011-11-16 | $7.25 | $14.00 | 18,740 | — | — |
| 2011-11-15 | $7.45 | $14.39 | 19,180 | — | — |
| 2011-11-14 | $7.25 | $14.00 | 21,440 | — | — |
| 2011-11-11 | $7.55 | $14.58 | 28,320 | — | — |
| 2011-11-10 | $7.25 | $14.00 | 34,460 | — | — |
| 2011-11-09 | $7.05 | $13.62 | 180,820 | — | — |
| 2011-11-08 | $7.45 | $14.39 | 52,580 | — | — |
| 2011-11-07 | $7.40 | $14.29 | 28,460 | — | — |
| 2011-11-04 | $7.70 | $14.87 | 29,200 | — | — |
| 2011-11-03 | $8.20 | $15.84 | 62,500 | — | — |
| 2011-11-02 | $7.65 | $14.78 | 30,000 | — | — |
| 2011-11-01 | $7.15 | $13.81 | 56,800 | — | — |
| 2011-10-31 | $7.45 | $14.39 | 63,720 | — | — |
| 2011-10-28 | $8.05 | $15.55 | 54,480 | — | — |
| 2011-10-27 | $8.45 | $16.32 | 94,220 | — | — |
| 2011-10-26 | $8.15 | $15.74 | 60,300 | — | — |
| 2011-10-25 | $7.70 | $14.87 | 36,540 | — | — |
| 2011-10-24 | $8.25 | $15.94 | 42,100 | — | — |
| 2011-10-21 | $7.90 | $15.26 | 93,060 | — | — |
| 2011-10-20 | $7.95 | $15.36 | 28,040 | — | — |
| 2011-10-19 | $8.00 | $15.45 | 54,440 | — | — |
| 2011-10-18 | $8.00 | $15.45 | 32,320 | — | — |
| 2011-10-17 | $7.35 | $14.20 | 91,860 | — | — |
| 2011-10-14 | $8.00 | $15.45 | 44,700 | — | — |
| 2011-10-13 | $7.55 | $14.58 | 27,980 | — | — |
| 2011-10-12 | $8.00 | $15.45 | 73,860 | — | — |
| 2011-10-11 | $7.75 | $14.97 | 37,880 | — | — |
| 2011-10-10 | $7.75 | $14.97 | 69,040 | — | — |
| 2011-10-07 | $7.10 | $13.71 | 51,700 | — | — |
| 2011-10-06 | $7.30 | $14.10 | 25,520 | — | — |
| 2011-10-05 | $6.95 | $13.42 | 51,180 | — | — |
| 2011-10-04 | $6.40 | $12.36 | 227,020 | — | — |
| 2011-10-03 | $7.05 | $13.62 | 45,540 | — | — |
| 2011-09-30 | $7.35 | $14.20 | 80,480 | — | — |
| 2011-09-29 | $7.75 | $14.97 | 25,360 | — | — |
| 2011-09-28 | $7.30 | $14.10 | 35,500 | — | — |
| 2011-09-27 | $7.60 | $14.68 | 45,280 | — | — |
| 2011-09-26 | $7.45 | $14.39 | 20,260 | — | — |
| 2011-09-23 | $7.20 | $13.91 | 17,020 | — | — |
| 2011-09-22 | $7.05 | $13.62 | 49,940 | — | — |
| 2011-09-21 | $7.25 | $14.00 | 38,060 | — | — |
| 2011-09-20 | $7.45 | $14.39 | 18,180 | — | — |
| 2011-09-19 | $7.65 | $14.78 | 26,560 | — | — |
| 2011-09-16 | $7.65 | $14.78 | 66,960 | — | — |
| 2011-09-15 | $7.45 | $14.39 | 16,200 | — | — |
| 2011-09-14 | $7.40 | $14.29 | 51,880 | — | — |
| 2011-09-13 | $7.20 | $13.91 | 35,880 | — | — |
| 2011-09-12 | $7.25 | $14.00 | 63,080 | — | — |
| 2011-09-09 | $7.55 | $14.58 | 76,760 | — | — |
| 2011-09-08 | $7.20 | $13.91 | 32,760 | — | — |
| 2011-09-07 | $7.75 | $14.97 | 36,880 | — | — |
| 2011-09-06 | $7.15 | $13.81 | 38,260 | — | — |
| 2011-09-02 | $7.25 | $14.00 | 58,240 | — | — |
| 2011-09-01 | $8.00 | $15.45 | 65,240 | — | — |
| 2011-08-31 | $8.45 | $16.32 | 68,840 | — | — |
| 2011-08-30 | $8.60 | $16.61 | 22,720 | — | — |
| 2011-08-29 | $8.65 | $16.71 | 122,600 | — | — |
| 2011-08-26 | $8.65 | $16.71 | 68,280 | — | — |
| 2011-08-25 | $7.90 | $15.26 | 82,760 | — | — |
| 2011-08-24 | $7.95 | $15.36 | 72,200 | — | — |
| 2011-08-23 | $7.10 | $13.71 | 107,220 | — | — |
| 2011-08-22 | $6.80 | $13.13 | 45,840 | — | — |
| 2011-08-19 | $6.75 | $13.04 | 60,680 | — | — |
| 2011-08-18 | $6.80 | $13.13 | 97,400 | — | — |
| 2011-08-17 | $7.25 | $14.00 | 87,520 | — | — |
| 2011-08-16 | $6.35 | $12.27 | 59,300 | — | — |
| 2011-08-15 | $6.45 | $12.46 | 61,660 | — | — |
| 2011-08-12 | $6.45 | $12.46 | 46,880 | — | — |
| 2011-08-11 | $6.60 | $12.75 | 66,080 | — | — |
| 2011-08-10 | $6.50 | $12.56 | 66,340 | — | — |
| 2011-08-09 | $6.85 | $13.23 | 93,620 | — | — |
| 2011-08-08 | $6.55 | $12.65 | 107,220 | — | — |
| 2011-08-05 | $7.30 | $14.10 | 56,880 | — | — |
| 2011-08-04 | $7.35 | $14.20 | 57,860 | — | — |
| 2011-08-03 | $7.85 | $15.16 | 34,740 | — | — |
| 2011-08-02 | $7.75 | $14.97 | 58,700 | — | — |
| 2011-08-01 | $8.05 | $15.55 | 68,780 | — | — |
| 2011-07-29 | $7.90 | $15.26 | 69,080 | — | — |
| 2011-07-28 | $7.90 | $15.26 | 59,460 | — | — |
| 2011-07-27 | $7.60 | $14.68 | 49,920 | — | — |
| 2011-07-26 | $7.75 | $14.97 | 91,440 | — | — |
| 2011-07-25 | $8.20 | $15.84 | 66,220 | — | — |
| 2011-07-22 | $8.70 | $16.80 | 141,860 | — | — |
| 2011-07-21 | $8.70 | $16.80 | 29,780 | — | — |
| 2011-07-20 | $8.70 | $16.80 | 47,400 | — | — |
| 2011-07-19 | $8.60 | $16.61 | 37,680 | — | — |
| 2011-07-18 | $8.25 | $15.94 | 25,660 | — | — |
| 2011-07-15 | $8.25 | $15.94 | 59,520 | — | — |
| 2011-07-14 | $8.30 | $16.03 | 37,300 | — | — |
| 2011-07-13 | $8.50 | $16.42 | 34,900 | — | — |
| 2011-07-12 | $8.30 | $16.03 | 28,000 | — | — |
| 2011-07-11 | $8.35 | $16.13 | 31,780 | — | — |
| 2011-07-08 | $8.40 | $16.23 | 52,080 | — | — |
| 2011-07-07 | $8.50 | $16.42 | 203,960 | — | — |
| 2011-07-06 | $8.35 | $16.13 | 222,820 | — | — |
| 2011-07-05 | $8.20 | $15.84 | 42,140 | — | — |
| 2011-07-01 | $8.35 | $16.13 | 136,640 | — | — |
| 2011-06-30 | $7.50 | $14.49 | 55,400 | — | — |
| 2011-06-29 | $7.70 | $14.87 | 49,560 | — | — |
| 2011-06-28 | $7.45 | $14.39 | 73,520 | — | — |
| 2011-06-27 | $7.50 | $14.49 | 202,960 | — | — |
| 2011-06-24 | $7.45 | $14.39 | 2,334,220 | — | — |
| 2011-06-23 | $7.85 | $15.16 | 134,020 | — | — |
| 2011-06-22 | $8.05 | $15.55 | 100,260 | — | — |
| 2011-06-21 | $8.10 | $15.65 | 181,460 | — | — |
| 2011-06-20 | $8.25 | $15.94 | 49,380 | — | — |
| 2011-06-17 | $8.10 | $15.65 | 51,200 | — | — |
| 2011-06-16 | $8.40 | $16.23 | 35,160 | — | — |
| 2011-06-15 | $8.35 | $16.13 | 42,880 | — | — |
| 2011-06-14 | $8.50 | $16.42 | 64,180 | — | — |
| 2011-06-13 | $8.35 | $16.13 | 52,060 | — | — |
| 2011-06-10 | $8.60 | $16.61 | 70,500 | — | — |
| 2011-06-09 | $8.35 | $16.13 | 47,100 | — | — |
| 2011-06-08 | $8.45 | $16.32 | 51,480 | — | — |
| 2011-06-07 | $8.60 | $16.61 | 48,180 | — | — |
| 2011-06-06 | $8.50 | $16.42 | 48,340 | — | — |
| 2011-06-03 | $8.65 | $16.71 | 67,580 | — | — |
| 2011-06-02 | $8.70 | $16.80 | 45,860 | — | — |
| 2011-06-01 | $8.90 | $17.19 | 71,160 | — | — |
| 2011-05-31 | $9.00 | $17.38 | 120,880 | — | — |
| 2011-05-27 | $9.15 | $17.67 | 57,560 | — | — |
| 2011-05-26 | $9.10 | $17.58 | 23,800 | — | — |
| 2011-05-25 | $9.05 | $17.48 | 21,980 | — | — |
| 2011-05-24 | $9.10 | $17.58 | 91,220 | — | — |
| 2011-05-23 | $8.85 | $17.09 | 33,220 | — | — |
| 2011-05-20 | $9.00 | $17.38 | 28,360 | — | — |
| 2011-05-19 | $9.05 | $17.48 | 17,100 | — | — |
| 2011-05-18 | $9.10 | $17.58 | 43,820 | — | — |
| 2011-05-17 | $9.05 | $17.48 | 31,160 | — | — |
| 2011-05-16 | $9.35 | $18.06 | 44,160 | — | — |
| 2011-05-13 | $9.20 | $17.77 | 39,800 | — | — |
| 2011-05-12 | $9.20 | $17.77 | 31,140 | — | — |
| 2011-05-11 | $8.95 | $17.29 | 54,980 | — | — |
| 2011-05-10 | $8.85 | $17.09 | 52,220 | — | — |
| 2011-05-09 | $8.65 | $16.71 | 51,600 | — | — |
| 2011-05-06 | $8.45 | $16.32 | 53,600 | — | — |
| 2011-05-05 | $8.50 | $16.42 | 75,160 | — | — |
| 2011-05-04 | $8.75 | $16.90 | 79,460 | — | — |
| 2011-05-03 | $9.05 | $17.48 | 44,000 | — | — |
| 2011-05-02 | $9.10 | $17.58 | 65,000 | — | — |
| 2011-04-29 | $8.95 | $17.29 | 92,000 | — | — |
| 2011-04-28 | $9.30 | $17.96 | 67,340 | — | — |
| 2011-04-27 | $9.20 | $17.77 | 167,980 | — | — |
| 2011-04-26 | $9.15 | $17.67 | 62,180 | — | — |
| 2011-04-25 | $9.10 | $17.58 | 103,460 | — | — |
| 2011-04-21 | $8.95 | $17.29 | 71,720 | — | — |
| 2011-04-20 | $9.00 | $17.38 | 45,380 | — | — |
| 2011-04-19 | $8.95 | $17.29 | 39,100 | — | — |
| 2011-04-18 | $8.95 | $17.29 | 16,540 | — | — |
| 2011-04-15 | $8.80 | $17.00 | 45,620 | — | — |
| 2011-04-14 | $8.95 | $17.29 | 140,360 | — | — |
| 2011-04-13 | $9.00 | $17.38 | 82,460 | — | — |
| 2011-04-12 | $9.05 | $17.48 | 40,160 | — | — |
| 2011-04-11 | $9.15 | $17.67 | 120,520 | — | — |
| 2011-04-08 | $9.15 | $17.67 | 53,200 | — | — |
| 2011-04-07 | $9.10 | $17.58 | 72,300 | — | — |
| 2011-04-06 | $9.00 | $17.38 | 82,780 | — | — |
| 2011-04-05 | $8.70 | $16.80 | 64,680 | — | — |
| 2011-04-04 | $8.35 | $16.13 | 43,360 | — | — |
| 2011-04-01 | $8.25 | $15.94 | 138,760 | — | — |
| 2011-03-31 | $7.90 | $15.26 | 14,540 | — | — |
| 2011-03-30 | $8.00 | $15.45 | 65,900 | — | — |
| 2011-03-29 | $7.95 | $15.36 | 8,300 | — | — |
| 2011-03-28 | $8.00 | $15.45 | 19,660 | — | — |
| 2011-03-25 | $8.15 | $15.74 | 11,880 | — | — |
| 2011-03-24 | $8.05 | $15.55 | 25,020 | — | — |
| 2011-03-23 | $7.95 | $15.36 | 7,980 | — | — |
| 2011-03-22 | $7.85 | $15.16 | 12,080 | — | — |
| 2011-03-21 | $7.70 | $14.87 | 21,680 | — | — |
| 2011-03-18 | $8.00 | $15.45 | 64,140 | — | — |
| 2011-03-17 | $7.25 | $14.00 | 59,380 | — | — |
| 2011-03-16 | $7.55 | $14.58 | 49,520 | — | — |
| 2011-03-15 | $7.90 | $15.26 | 31,560 | — | — |
| 2011-03-14 | $8.25 | $15.94 | 13,040 | — | — |
| 2011-03-11 | $8.30 | $16.03 | 22,140 | — | — |
| 2011-03-10 | $8.20 | $15.84 | 28,460 | — | — |
| 2011-03-09 | $8.25 | $15.94 | 6,400 | — | — |
| 2011-03-08 | $8.35 | $16.13 | 17,180 | — | — |
| 2011-03-07 | $8.25 | $15.94 | 9,820 | — | — |
| 2011-03-04 | $8.05 | $15.55 | 43,520 | — | — |
| 2011-03-03 | $8.25 | $15.94 | 19,760 | — | — |
| 2011-03-02 | $8.30 | $16.03 | 14,120 | — | — |
| 2011-03-01 | $8.35 | $16.13 | 13,400 | — | — |
| 2011-02-28 | $8.20 | $15.84 | 59,480 | — | — |
| 2011-02-25 | $7.95 | $15.36 | 15,980 | — | — |
| 2011-02-24 | $7.85 | $15.16 | 20,880 | — | — |
| 2011-02-23 | $7.95 | $15.36 | 51,920 | — | — |
| 2011-02-22 | $8.15 | $15.74 | 37,960 | — | — |
| 2011-02-18 | $8.25 | $15.94 | 21,240 | — | — |
| 2011-02-17 | $8.20 | $15.84 | 43,520 | — | — |
| 2011-02-16 | $8.25 | $15.94 | 9,980 | — | — |
| 2011-02-15 | $8.15 | $15.74 | 11,220 | — | — |
| 2011-02-14 | $8.20 | $15.84 | 23,800 | — | — |
| 2011-02-11 | $8.30 | $16.03 | 36,020 | — | — |
| 2011-02-10 | $8.30 | $16.03 | 28,280 | — | — |
| 2011-02-09 | $8.30 | $16.03 | 36,340 | — | — |
| 2011-02-08 | $8.35 | $16.13 | 25,380 | — | — |
| 2011-02-07 | $8.50 | $16.42 | 63,700 | — | — |
| 2011-02-04 | $8.10 | $15.65 | 35,520 | — | — |
| 2011-02-03 | $8.10 | $15.65 | 86,320 | — | — |
| 2011-02-02 | $8.45 | $16.32 | 44,960 | — | — |
| 2011-02-01 | $8.35 | $16.13 | 48,180 | — | — |
| 2011-01-31 | $8.50 | $16.42 | 36,080 | — | — |
| 2011-01-28 | $8.45 | $16.32 | 59,520 | — | — |
| 2011-01-27 | $8.25 | $15.94 | 128,300 | — | — |
| 2011-01-26 | $9.00 | $17.38 | 46,560 | — | — |
| 2011-01-25 | $8.55 | $16.51 | 33,920 | — | — |
| 2011-01-24 | $8.30 | $16.03 | 30,060 | — | — |
| 2011-01-21 | $8.55 | $16.51 | 30,380 | — | — |
| 2011-01-20 | $8.40 | $16.23 | 126,800 | — | — |
| 2011-01-19 | $8.55 | $16.51 | 136,300 | — | — |
| 2011-01-18 | $9.30 | $17.96 | 286,320 | — | — |
| 2011-01-14 | $8.70 | $16.80 | 128,780 | — | — |
| 2011-01-13 | $8.10 | $15.65 | 135,000 | — | — |
| 2011-01-12 | $7.60 | $14.68 | 64,880 | — | — |
| 2011-01-11 | $7.30 | $14.10 | 32,020 | — | — |
| 2011-01-10 | $7.35 | $14.20 | 31,960 | — | — |
| 2011-01-07 | $7.20 | $13.91 | 38,620 | — | — |
| 2011-01-06 | $7.15 | $13.81 | 77,700 | — | — |
| 2011-01-05 | $7.30 | $14.10 | 49,060 | — | — |
| 2011-01-04 | $7.15 | $13.81 | 54,560 | — | — |
| 2011-01-03 | $7.55 | $14.58 | 152,980 | — | — |