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
- 2004-10-21 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 | $8.15 | $12.32 | 1,452,300 | — | — |
| 2011-12-29 | $7.99 | $12.08 | 1,401,600 | — | — |
| 2011-12-28 | $7.81 | $11.81 | 1,918,100 | — | — |
| 2011-12-27 | $7.92 | $11.97 | 596,100 | — | — |
| 2011-12-23 | $7.83 | $11.84 | 307,700 | — | — |
| 2011-12-22 | $7.82 | $11.82 | 1,323,900 | — | — |
| 2011-12-21 | $7.61 | $11.51 | 1,650,200 | — | — |
| 2011-12-20 | $7.46 | $11.28 | 3,211,300 | — | — |
| 2011-12-19 | $7.12 | $10.76 | 795,100 | — | — |
| 2011-12-16 | $7.23 | $10.93 | 1,567,500 | — | — |
| 2011-12-15 | $7.13 | $10.78 | 2,510,400 | — | — |
| 2011-12-14 | $7.13 | $10.78 | 2,877,700 | — | — |
| 2011-12-13 | $7.28 | $11.01 | 1,813,300 | — | — |
| 2011-12-12 | $7.44 | $11.25 | 2,332,300 | — | — |
| 2011-12-09 | $7.48 | $11.31 | 2,377,300 | — | — |
| 2011-12-08 | $7.42 | $11.22 | 1,207,500 | — | — |
| 2011-12-07 | $7.74 | $11.70 | 1,305,400 | — | — |
| 2011-12-06 | $7.80 | $11.79 | 831,900 | — | — |
| 2011-12-05 | $7.83 | $11.84 | 1,396,100 | — | — |
| 2011-12-02 | $7.56 | $11.43 | 1,578,700 | — | — |
| 2011-12-01 | $7.61 | $11.51 | 1,381,000 | — | — |
| 2011-11-30 | $7.62 | $11.52 | 2,207,400 | — | — |
| 2011-11-29 | $6.94 | $10.49 | 1,089,700 | — | — |
| 2011-11-28 | $6.76 | $10.22 | 1,358,900 | — | — |
| 2011-11-25 | $6.52 | $9.86 | 506,300 | — | — |
| 2011-11-23 | $6.62 | $10.01 | 1,116,300 | — | — |
| 2011-11-22 | $6.86 | $10.37 | 987,700 | — | — |
| 2011-11-21 | $7.18 | $10.86 | 1,194,500 | — | — |
| 2011-11-18 | $7.45 | $11.26 | 2,072,100 | — | — |
| 2011-11-17 | $7.34 | $11.10 | 1,442,800 | — | — |
| 2011-11-16 | $7.47 | $11.29 | 1,052,300 | — | — |
| 2011-11-15 | $7.61 | $11.51 | 979,900 | — | — |
| 2011-11-14 | $7.50 | $11.34 | 1,390,900 | — | — |
| 2011-11-11 | $7.66 | $11.58 | 1,433,400 | — | — |
| 2011-11-10 | $7.42 | $11.22 | 2,059,000 | — | — |
| 2011-11-09 | $7.27 | $10.99 | 2,245,900 | — | — |
| 2011-11-08 | $7.64 | $11.55 | 4,481,400 | — | — |
| 2011-11-07 | $6.93 | $10.48 | 1,066,900 | — | — |
| 2011-11-04 | $7.19 | $10.87 | 1,233,900 | — | — |
| 2011-11-03 | $7.09 | $10.72 | 1,052,300 | — | — |
| 2011-11-02 | $6.85 | $10.36 | 981,200 | — | — |
| 2011-11-01 | $6.52 | $9.86 | 2,364,800 | — | — |
| 2011-10-31 | $6.95 | $10.51 | 707,700 | — | — |
| 2011-10-28 | $7.17 | $10.84 | 1,141,800 | — | — |
| 2011-10-27 | $7.24 | $10.95 | 3,103,900 | — | — |
| 2011-10-26 | $6.60 | $9.98 | 1,338,100 | — | — |
| 2011-10-25 | $6.44 | $9.74 | 841,500 | — | — |
| 2011-10-24 | $6.81 | $10.30 | 1,238,200 | — | — |
| 2011-10-21 | $6.53 | $9.87 | 1,258,600 | — | — |
| 2011-10-20 | $6.21 | $9.39 | 1,346,600 | — | — |
| 2011-10-19 | $6.32 | $9.56 | 1,199,200 | — | — |
| 2011-10-18 | $6.63 | $10.02 | 2,352,300 | — | — |
| 2011-10-17 | $6.18 | $9.34 | 1,499,800 | — | — |
| 2011-10-14 | $6.44 | $9.74 | 2,231,200 | — | — |
| 2011-10-13 | $6.22 | $9.40 | 2,402,300 | — | — |
| 2011-10-12 | $6.03 | $9.12 | 1,669,500 | — | — |
| 2011-10-11 | $5.70 | $8.62 | 1,317,500 | — | — |
| 2011-10-10 | $5.60 | $8.47 | 2,417,700 | — | — |
| 2011-10-07 | $5.07 | $7.67 | 1,448,600 | — | — |
| 2011-10-06 | $5.37 | $8.12 | 1,628,300 | — | — |
| 2011-10-05 | $5.17 | $7.82 | 1,989,700 | — | — |
| 2011-10-04 | $5.24 | $7.92 | 2,500,000 | — | — |
| 2011-10-03 | $5.07 | $7.67 | 2,792,300 | — | — |
| 2011-09-30 | $5.69 | $8.60 | 2,136,400 | — | — |
| 2011-09-29 | $5.79 | $8.75 | 2,494,900 | — | — |
| 2011-09-28 | $5.56 | $8.41 | 3,004,200 | — | — |
| 2011-09-27 | $5.74 | $8.68 | 2,930,000 | — | — |
| 2011-09-26 | $5.44 | $8.22 | 3,121,200 | — | — |
| 2011-09-23 | $5.37 | $8.12 | 4,546,600 | — | — |
| 2011-09-22 | $5.27 | $7.97 | 4,319,700 | — | — |
| 2011-09-21 | $5.46 | $8.26 | 3,588,500 | — | — |
| 2011-09-20 | $5.61 | $8.48 | 1,562,000 | — | — |
| 2011-09-19 | $5.61 | $8.48 | 2,781,600 | — | — |
| 2011-09-16 | $5.96 | $9.01 | 2,859,600 | — | — |
| 2011-09-15 | $5.85 | $8.84 | 3,401,100 | — | — |
| 2011-09-14 | $5.69 | $8.60 | 1,863,300 | — | — |
| 2011-09-13 | $5.61 | $8.48 | 3,411,100 | — | — |
| 2011-09-12 | $5.53 | $8.36 | 4,086,600 | — | — |
| 2011-09-09 | $5.57 | $8.42 | 3,186,700 | — | — |
| 2011-09-08 | $5.66 | $8.56 | 2,815,400 | — | — |
| 2011-09-07 | $5.86 | $8.86 | 4,308,400 | — | — |
| 2011-09-06 | $5.45 | $8.24 | 3,051,000 | — | — |
| 2011-09-02 | $5.57 | $8.42 | 2,856,800 | — | — |
| 2011-09-01 | $5.95 | $9.00 | 3,650,800 | — | — |
| 2011-08-31 | $6.04 | $9.13 | 8,994,900 | — | — |
| 2011-08-30 | $5.70 | $8.62 | 1,942,000 | — | — |
| 2011-08-29 | $5.62 | $8.50 | 2,563,800 | — | — |
| 2011-08-26 | $5.30 | $8.01 | 7,252,500 | — | — |
| 2011-08-25 | $5.23 | $7.91 | 7,834,700 | — | — |
| 2011-08-24 | $5.20 | $7.86 | 8,756,600 | — | — |
| 2011-08-23 | $5.14 | $7.77 | 6,493,700 | — | — |
| 2011-08-22 | $5.10 | $7.71 | 1,917,600 | — | — |
| 2011-08-19 | $5.33 | $8.06 | 2,203,800 | — | — |
| 2011-08-18 | $5.80 | $8.77 | 2,134,000 | — | — |
| 2011-08-17 | $6.40 | $9.68 | 1,609,000 | — | — |
| 2011-08-16 | $6.41 | $9.69 | 2,973,100 | — | — |
| 2011-08-15 | $6.36 | $9.62 | 2,410,000 | — | — |
| 2011-08-12 | $5.79 | $8.75 | 1,749,500 | — | — |
| 2011-08-11 | $5.93 | $8.97 | 3,880,600 | — | — |
| 2011-08-10 | $5.86 | $8.86 | 3,669,300 | — | — |
| 2011-08-09 | $6.52 | $9.86 | 3,045,600 | — | — |
| 2011-08-08 | $6.05 | $9.15 | 2,829,600 | — | — |
| 2011-08-05 | $7.19 | $10.87 | 1,973,400 | — | — |
| 2011-08-04 | $7.64 | $11.55 | 1,352,800 | — | — |
| 2011-08-03 | $8.23 | $12.44 | 851,500 | — | — |
| 2011-08-02 | $8.30 | $12.55 | 1,183,700 | — | — |
| 2011-08-01 | $8.69 | $13.14 | 1,199,500 | — | — |
| 2011-07-29 | $8.91 | $13.47 | 678,800 | — | — |
| 2011-07-28 | $8.96 | $13.55 | 1,010,300 | — | — |
| 2011-07-27 | $8.92 | $13.49 | 1,166,200 | — | — |
| 2011-07-26 | $9.19 | $13.89 | 656,800 | — | — |
| 2011-07-25 | $9.16 | $13.85 | 760,200 | — | — |
| 2011-07-22 | $9.41 | $14.23 | 847,500 | — | — |
| 2011-07-21 | $9.51 | $14.38 | 1,010,900 | — | — |
| 2011-07-20 | $9.39 | $14.20 | 1,130,100 | — | — |
| 2011-07-19 | $9.35 | $14.14 | 792,000 | — | — |
| 2011-07-18 | $9.23 | $13.96 | 704,300 | — | — |
| 2011-07-15 | $9.46 | $14.30 | 939,600 | — | — |
| 2011-07-14 | $9.40 | $14.21 | 781,200 | — | — |
| 2011-07-13 | $9.79 | $14.80 | 795,400 | — | — |
| 2011-07-12 | $9.80 | $14.82 | 1,076,000 | — | — |
| 2011-07-11 | $9.77 | $14.77 | 1,009,200 | — | — |
| 2011-07-08 | $9.94 | $15.03 | 631,400 | — | — |
| 2011-07-07 | $10.03 | $15.16 | 1,245,900 | — | — |
| 2011-07-06 | $9.73 | $14.71 | 701,300 | — | — |
| 2011-07-05 | $9.76 | $14.76 | 1,348,200 | — | — |
| 2011-07-01 | $9.55 | $14.44 | 1,035,600 | — | — |
| 2011-06-30 | $9.27 | $14.02 | 1,597,900 | — | — |
| 2011-06-29 | $9.09 | $13.74 | 792,800 | — | — |
| 2011-06-28 | $9.01 | $13.62 | 1,005,000 | — | — |
| 2011-06-27 | $8.91 | $13.47 | 501,000 | — | — |
| 2011-06-24 | $8.82 | $13.34 | 698,200 | — | — |
| 2011-06-23 | $8.89 | $13.44 | 953,400 | — | — |
| 2011-06-22 | $8.93 | $13.50 | 1,113,400 | — | — |
| 2011-06-21 | $9.06 | $13.70 | 1,202,300 | — | — |
| 2011-06-20 | $9.04 | $13.67 | 560,700 | — | — |
| 2011-06-17 | $8.93 | $13.50 | 999,200 | — | — |
| 2011-06-16 | $8.80 | $13.31 | 1,038,000 | — | — |
| 2011-06-15 | $8.65 | $13.08 | 1,642,100 | — | — |
| 2011-06-14 | $8.92 | $13.49 | 778,400 | — | — |
| 2011-06-13 | $8.70 | $13.15 | 1,481,300 | — | — |
| 2011-06-10 | $8.79 | $13.29 | 1,339,200 | — | — |
| 2011-06-09 | $9.24 | $13.97 | 1,178,900 | — | — |
| 2011-06-08 | $9.58 | $14.48 | 1,348,300 | — | — |
| 2011-06-07 | $9.74 | $14.73 | 825,200 | — | — |
| 2011-06-06 | $9.66 | $14.61 | 890,900 | — | — |
| 2011-06-03 | $9.81 | $14.83 | 691,600 | — | — |
| 2011-06-02 | $9.81 | $14.83 | 1,024,400 | — | — |
| 2011-06-01 | $9.81 | $14.83 | 1,181,800 | — | — |
| 2011-05-31 | $10.17 | $15.38 | 1,812,100 | — | — |
| 2011-05-27 | $10.21 | $15.44 | 1,603,400 | — | — |
| 2011-05-26 | $10.14 | $15.33 | 1,635,300 | — | — |
| 2011-05-25 | $9.82 | $14.85 | 867,700 | — | — |
| 2011-05-24 | $9.70 | $14.67 | 1,090,200 | — | — |
| 2011-05-23 | $9.56 | $14.45 | 897,800 | — | — |
| 2011-05-20 | $9.65 | $14.59 | 633,600 | — | — |
| 2011-05-19 | $9.86 | $14.91 | 659,800 | — | — |
| 2011-05-18 | $9.73 | $14.71 | 736,000 | — | — |
| 2011-05-17 | $9.67 | $14.62 | 1,067,500 | — | — |
| 2011-05-16 | $9.86 | $14.91 | 886,400 | — | — |
| 2011-05-13 | $9.84 | $14.88 | 812,500 | — | — |
| 2011-05-12 | $9.97 | $15.07 | 1,532,900 | — | — |
| 2011-05-11 | $9.86 | $14.91 | 928,700 | — | — |
| 2011-05-10 | $10.26 | $15.51 | 585,300 | — | — |
| 2011-05-09 | $9.86 | $14.91 | 550,000 | — | — |
| 2011-05-06 | $9.84 | $14.88 | 787,700 | — | — |
| 2011-05-05 | $10.01 | $15.13 | 580,800 | — | — |
| 2011-05-04 | $9.98 | $15.09 | 475,900 | — | — |
| 2011-05-03 | $10.10 | $15.27 | 688,400 | — | — |
| 2011-05-02 | $10.49 | $15.86 | 905,100 | — | — |
| 2011-04-29 | $10.46 | $15.81 | 812,000 | — | — |
| 2011-04-28 | $10.50 | $15.88 | 469,700 | — | — |
| 2011-04-27 | $10.34 | $15.63 | 512,300 | — | — |
| 2011-04-26 | $10.50 | $15.88 | 825,400 | — | — |
| 2011-04-25 | $10.43 | $15.77 | 549,300 | — | — |
| 2011-04-21 | $10.40 | $15.72 | 856,300 | — | — |
| 2011-04-20 | $10.00 | $15.12 | 913,900 | — | — |
| 2011-04-19 | $9.77 | $14.77 | 824,000 | — | — |
| 2011-04-18 | $9.66 | $14.61 | 506,600 | — | — |
| 2011-04-15 | $9.84 | $14.88 | 618,100 | — | — |
| 2011-04-14 | $9.68 | $14.64 | 782,600 | — | — |
| 2011-04-13 | $9.48 | $14.33 | 667,000 | — | — |
| 2011-04-12 | $9.64 | $14.58 | 735,100 | — | — |
| 2011-04-11 | $9.69 | $14.65 | 637,700 | — | — |
| 2011-04-08 | $9.78 | $14.79 | 953,900 | — | — |
| 2011-04-07 | $9.85 | $14.89 | 903,200 | — | — |
| 2011-04-06 | $9.96 | $15.06 | 1,000,100 | — | — |
| 2011-04-05 | $9.94 | $15.03 | 1,058,700 | — | — |
| 2011-04-04 | $10.00 | $15.12 | 1,033,300 | — | — |
| 2011-04-01 | $10.12 | $15.30 | 1,025,300 | — | — |
| 2011-03-31 | $10.19 | $15.41 | 713,400 | — | — |
| 2011-03-30 | $10.29 | $15.56 | 780,700 | — | — |
| 2011-03-29 | $10.21 | $15.44 | 748,100 | — | — |
| 2011-03-28 | $10.16 | $15.36 | 1,104,300 | — | — |
| 2011-03-25 | $10.56 | $15.97 | 880,500 | — | — |
| 2011-03-24 | $10.39 | $15.71 | 1,145,900 | — | — |
| 2011-03-23 | $10.27 | $15.53 | 949,100 | — | — |
| 2011-03-22 | $10.40 | $15.72 | 1,013,300 | — | — |
| 2011-03-21 | $10.34 | $15.63 | 827,300 | — | — |
| 2011-03-18 | $9.93 | $15.01 | 1,361,000 | — | — |
| 2011-03-17 | $9.88 | $14.94 | 882,600 | — | — |
| 2011-03-16 | $9.63 | $14.56 | 926,800 | — | — |
| 2011-03-15 | $10.01 | $15.13 | 624,200 | — | — |
| 2011-03-14 | $10.10 | $15.27 | 583,700 | — | — |
| 2011-03-11 | $10.32 | $15.60 | 1,083,900 | — | — |
| 2011-03-10 | $10.18 | $15.39 | 1,357,300 | — | — |
| 2011-03-09 | $10.60 | $16.03 | 733,500 | — | — |
| 2011-03-08 | $10.52 | $15.91 | 879,500 | — | — |
| 2011-03-07 | $10.26 | $15.51 | 1,001,500 | — | — |
| 2011-03-04 | $10.44 | $15.78 | 1,266,800 | — | — |
| 2011-03-03 | $10.73 | $16.22 | 1,397,200 | — | — |
| 2011-03-02 | $10.34 | $15.63 | 942,000 | — | — |
| 2011-03-01 | $10.43 | $15.77 | 1,191,600 | — | — |
| 2011-02-28 | $10.74 | $16.24 | 1,767,100 | — | — |
| 2011-02-25 | $10.66 | $16.12 | 575,300 | — | — |
| 2011-02-24 | $10.27 | $15.53 | 878,000 | — | — |
| 2011-02-23 | $10.30 | $15.57 | 791,300 | — | — |
| 2011-02-22 | $10.45 | $15.80 | 1,265,300 | — | — |
| 2011-02-18 | $10.90 | $16.48 | 1,531,300 | — | — |
| 2011-02-17 | $10.62 | $16.06 | 1,128,300 | — | — |
| 2011-02-16 | $10.69 | $16.16 | 614,500 | — | — |
| 2011-02-15 | $10.61 | $16.04 | 623,000 | — | — |
| 2011-02-14 | $10.71 | $16.19 | 617,600 | — | — |
| 2011-02-11 | $10.61 | $16.04 | 779,900 | — | — |
| 2011-02-10 | $10.57 | $15.98 | 574,700 | — | — |
| 2011-02-09 | $10.49 | $15.86 | 811,800 | — | — |
| 2011-02-08 | $10.81 | $16.34 | 741,400 | — | — |
| 2011-02-07 | $10.61 | $16.04 | 791,600 | — | — |
| 2011-02-04 | $10.33 | $15.62 | 1,058,900 | — | — |
| 2011-02-03 | $10.47 | $15.83 | 1,042,600 | — | — |
| 2011-02-02 | $10.42 | $15.75 | 1,049,700 | — | — |
| 2011-02-01 | $10.50 | $15.88 | 927,900 | — | — |
| 2011-01-31 | $10.21 | $15.44 | 657,600 | — | — |
| 2011-01-28 | $10.04 | $15.18 | 1,514,000 | — | — |
| 2011-01-27 | $10.28 | $15.54 | 1,373,400 | — | — |
| 2011-01-26 | $9.94 | $15.03 | 955,900 | — | — |
| 2011-01-25 | $9.96 | $15.06 | 1,044,400 | — | — |
| 2011-01-24 | $9.90 | $14.97 | 1,081,300 | — | — |
| 2011-01-21 | $9.93 | $15.01 | 1,223,600 | — | — |
| 2011-01-20 | $10.09 | $15.26 | 1,339,000 | — | — |
| 2011-01-19 | $10.20 | $15.42 | 1,307,400 | — | — |
| 2011-01-18 | $10.52 | $15.91 | 1,369,100 | — | — |
| 2011-01-14 | $10.22 | $15.45 | 2,931,100 | — | — |
| 2011-01-13 | $9.81 | $14.83 | 1,433,400 | — | — |
| 2011-01-12 | $9.73 | $14.71 | 1,798,400 | — | — |
| 2011-01-11 | $9.38 | $14.18 | 1,505,900 | — | — |
| 2011-01-10 | $9.28 | $14.03 | 2,221,500 | — | — |
| 2011-01-07 | $9.64 | $14.58 | 1,474,500 | — | — |
| 2011-01-06 | $9.84 | $14.88 | 1,811,200 | — | — |
| 2011-01-05 | $10.02 | $15.15 | 1,324,700 | — | — |
| 2011-01-04 | $10.13 | $15.32 | 1,372,200 | — | — |
| 2011-01-03 | $10.61 | $16.04 | 887,100 | — | — |