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
- 1993-07-01 to 2026-08-28
- 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 | $7.10 | $7.10 | 34,500 | — | — |
| 2011-12-29 | $7.05 | $7.05 | 112,600 | — | — |
| 2011-12-28 | $6.83 | $6.83 | 105,500 | — | — |
| 2011-12-27 | $6.77 | $6.77 | 5,100 | — | — |
| 2011-12-23 | $6.75 | $6.75 | 4,000 | — | — |
| 2011-12-22 | $6.66 | $6.66 | 29,700 | — | — |
| 2011-12-21 | $6.56 | $6.56 | 46,800 | — | — |
| 2011-12-20 | $6.48 | $6.48 | 15,100 | — | — |
| 2011-12-19 | $6.25 | $6.25 | 34,600 | — | — |
| 2011-12-16 | $6.55 | $6.55 | 22,000 | — | — |
| 2011-12-15 | $6.69 | $6.69 | 4,800 | — | — |
| 2011-12-14 | $6.63 | $6.63 | 4,200 | — | — |
| 2011-12-13 | $6.68 | $6.68 | 25,200 | — | — |
| 2011-12-12 | $6.85 | $6.85 | 13,700 | — | — |
| 2011-12-09 | $7.02 | $7.02 | 15,300 | — | — |
| 2011-12-08 | $6.98 | $6.98 | 12,400 | — | — |
| 2011-12-07 | $7.07 | $7.07 | 8,400 | — | — |
| 2011-12-06 | $7.20 | $7.20 | 18,200 | — | — |
| 2011-12-05 | $7.01 | $7.01 | 20,300 | — | — |
| 2011-12-02 | $7.07 | $7.07 | 11,800 | — | — |
| 2011-12-01 | $7.06 | $7.06 | 39,300 | — | — |
| 2011-11-30 | $7.17 | $7.17 | 41,300 | — | — |
| 2011-11-29 | $6.39 | $6.39 | 12,600 | — | — |
| 2011-11-28 | $6.29 | $6.29 | 26,000 | — | — |
| 2011-11-25 | $6.03 | $6.03 | 6,800 | — | — |
| 2011-11-23 | $6.16 | $6.16 | 53,600 | — | — |
| 2011-11-22 | $6.51 | $6.51 | 24,100 | — | — |
| 2011-11-21 | $6.38 | $6.38 | 20,200 | — | — |
| 2011-11-18 | $6.68 | $6.68 | 37,300 | — | — |
| 2011-11-17 | $6.75 | $6.75 | 41,800 | — | — |
| 2011-11-16 | $6.68 | $6.68 | 90,200 | — | — |
| 2011-11-15 | $7.11 | $7.11 | 17,400 | — | — |
| 2011-11-14 | $6.89 | $6.89 | 43,400 | — | — |
| 2011-11-11 | $7.07 | $7.07 | 25,300 | — | — |
| 2011-11-10 | $6.62 | $6.62 | 17,700 | — | — |
| 2011-11-09 | $6.66 | $6.66 | 12,700 | — | — |
| 2011-11-08 | $6.93 | $6.93 | 8,900 | — | — |
| 2011-11-07 | $6.81 | $6.81 | 20,700 | — | — |
| 2011-11-04 | $6.72 | $6.72 | 10,000 | — | — |
| 2011-11-03 | $6.77 | $6.77 | 37,200 | — | — |
| 2011-11-02 | $6.89 | $6.89 | 12,600 | — | — |
| 2011-11-01 | $6.51 | $6.51 | 31,300 | — | — |
| 2011-10-31 | $6.50 | $6.50 | 20,400 | — | — |
| 2011-10-28 | $6.99 | $6.99 | 35,400 | — | — |
| 2011-10-27 | $6.90 | $6.90 | 62,600 | — | — |
| 2011-10-26 | $7.00 | $7.00 | 52,600 | — | — |
| 2011-10-25 | $6.52 | $6.52 | 24,700 | — | — |
| 2011-10-24 | $6.69 | $6.69 | 34,600 | — | — |
| 2011-10-21 | $6.20 | $6.20 | 27,700 | — | — |
| 2011-10-20 | $6.21 | $6.21 | 34,600 | — | — |
| 2011-10-19 | $6.26 | $6.26 | 42,700 | — | — |
| 2011-10-18 | $6.29 | $6.29 | 22,500 | — | — |
| 2011-10-17 | $6.15 | $6.15 | 22,400 | — | — |
| 2011-10-14 | $6.25 | $6.25 | 10,800 | — | — |
| 2011-10-13 | $6.24 | $6.24 | 21,500 | — | — |
| 2011-10-12 | $6.39 | $6.39 | 12,400 | — | — |
| 2011-10-11 | $6.49 | $6.49 | 5,400 | — | — |
| 2011-10-10 | $6.28 | $6.28 | 17,500 | — | — |
| 2011-10-07 | $6.10 | $6.10 | 8,400 | — | — |
| 2011-10-06 | $6.23 | $6.23 | 3,400 | — | — |
| 2011-10-05 | $6.10 | $6.10 | 10,900 | — | — |
| 2011-10-04 | $5.75 | $5.75 | 8,000 | — | — |
| 2011-10-03 | $5.93 | $5.93 | 25,800 | — | — |
| 2011-09-30 | $6.12 | $6.12 | 37,800 | — | — |
| 2011-09-29 | $6.06 | $6.06 | 68,400 | — | — |
| 2011-09-28 | $6.13 | $6.13 | 15,500 | — | — |
| 2011-09-27 | $6.30 | $6.30 | 22,700 | — | — |
| 2011-09-26 | $6.03 | $6.03 | 8,800 | — | — |
| 2011-09-23 | $5.95 | $5.95 | 28,200 | — | — |
| 2011-09-22 | $5.79 | $5.79 | 35,800 | — | — |
| 2011-09-21 | $6.20 | $6.20 | 43,800 | — | — |
| 2011-09-20 | $6.16 | $6.16 | 6,000 | — | — |
| 2011-09-19 | $6.26 | $6.26 | 57,500 | — | — |
| 2011-09-16 | $6.29 | $6.29 | 4,200 | — | — |
| 2011-09-15 | $6.41 | $6.41 | 8,900 | — | — |
| 2011-09-14 | $6.24 | $6.24 | 13,600 | — | — |
| 2011-09-13 | $6.27 | $6.27 | 3,400 | — | — |
| 2011-09-12 | $6.24 | $6.24 | 5,600 | — | — |
| 2011-09-09 | $6.31 | $6.31 | 17,300 | — | — |
| 2011-09-08 | $6.80 | $6.80 | 27,100 | — | — |
| 2011-09-07 | $6.65 | $6.65 | 2,800 | — | — |
| 2011-09-06 | $6.71 | $6.71 | 17,700 | — | — |
| 2011-09-02 | $6.74 | $6.74 | 4,900 | — | — |
| 2011-09-01 | $6.88 | $6.88 | 16,900 | — | — |
| 2011-08-31 | $6.87 | $6.87 | 9,900 | — | — |
| 2011-08-30 | $6.73 | $6.73 | 9,200 | — | — |
| 2011-08-29 | $6.79 | $6.79 | 19,900 | — | — |
| 2011-08-26 | $6.69 | $6.69 | 10,900 | — | — |
| 2011-08-25 | $6.72 | $6.72 | 2,400 | — | — |
| 2011-08-24 | $6.77 | $6.77 | 5,600 | — | — |
| 2011-08-23 | $6.83 | $6.83 | 24,500 | — | — |
| 2011-08-22 | $6.79 | $6.79 | 4,500 | — | — |
| 2011-08-19 | $6.85 | $6.85 | 3,500 | — | — |
| 2011-08-18 | $6.83 | $6.83 | 25,000 | — | — |
| 2011-08-17 | $7.28 | $7.28 | 16,900 | — | — |
| 2011-08-16 | $7.22 | $7.22 | 41,100 | — | — |
| 2011-08-15 | $7.20 | $7.20 | 41,000 | — | — |
| 2011-08-12 | $7.00 | $7.00 | 39,500 | — | — |
| 2011-08-11 | $7.02 | $7.02 | 37,500 | — | — |
| 2011-08-10 | $6.41 | $6.41 | 7,500 | — | — |
| 2011-08-09 | $6.56 | $6.56 | 17,200 | — | — |
| 2011-08-08 | $6.40 | $6.40 | 43,200 | — | — |
| 2011-08-05 | $6.98 | $6.98 | 24,200 | — | — |
| 2011-08-04 | $6.60 | $6.60 | 17,000 | — | — |
| 2011-08-03 | $7.20 | $7.20 | 12,900 | — | — |
| 2011-08-02 | $7.27 | $7.27 | 37,100 | — | — |
| 2011-08-01 | $7.28 | $7.28 | 24,300 | — | — |
| 2011-07-29 | $7.00 | $7.00 | 20,100 | — | — |
| 2011-07-28 | $7.15 | $7.15 | 55,100 | — | — |
| 2011-07-27 | $7.16 | $7.16 | 32,700 | — | — |
| 2011-07-26 | $7.31 | $7.31 | 12,300 | — | — |
| 2011-07-25 | $7.39 | $7.39 | 24,700 | — | — |
| 2011-07-22 | $7.44 | $7.44 | 7,400 | — | — |
| 2011-07-21 | $7.42 | $7.42 | 47,900 | — | — |
| 2011-07-20 | $7.32 | $7.32 | 31,800 | — | — |
| 2011-07-19 | $7.50 | $7.50 | 6,700 | — | — |
| 2011-07-18 | $7.47 | $7.47 | 27,000 | — | — |
| 2011-07-15 | $7.47 | $7.47 | 6,900 | — | — |
| 2011-07-14 | $7.53 | $7.53 | 21,500 | — | — |
| 2011-07-13 | $7.66 | $7.66 | 7,100 | — | — |
| 2011-07-12 | $7.56 | $7.56 | 37,900 | — | — |
| 2011-07-11 | $7.59 | $7.59 | 35,900 | — | — |
| 2011-07-08 | $7.80 | $7.80 | 3,300 | — | — |
| 2011-07-07 | $7.84 | $7.84 | 7,500 | — | — |
| 2011-07-06 | $7.74 | $7.74 | 32,200 | — | — |
| 2011-07-05 | $7.62 | $7.62 | 3,400 | — | — |
| 2011-07-01 | $7.62 | $7.62 | 25,000 | — | — |
| 2011-06-30 | $7.54 | $7.54 | 23,600 | — | — |
| 2011-06-29 | $7.68 | $7.68 | 84,900 | — | — |
| 2011-06-28 | $7.56 | $7.56 | 51,000 | — | — |
| 2011-06-27 | $7.37 | $7.37 | 2,800 | — | — |
| 2011-06-24 | $7.36 | $7.36 | 9,000 | — | — |
| 2011-06-23 | $7.42 | $7.42 | 11,600 | — | — |
| 2011-06-22 | $7.45 | $7.45 | 5,100 | — | — |
| 2011-06-21 | $7.43 | $7.43 | 31,900 | — | — |
| 2011-06-20 | $7.43 | $7.43 | 8,400 | — | — |
| 2011-06-17 | $7.43 | $7.43 | 12,600 | — | — |
| 2011-06-16 | $7.48 | $7.48 | 7,600 | — | — |
| 2011-06-15 | $7.47 | $7.47 | 6,200 | — | — |
| 2011-06-14 | $7.64 | $7.64 | 6,900 | — | — |
| 2011-06-13 | $7.68 | $7.68 | 57,800 | — | — |
| 2011-06-10 | $7.51 | $7.51 | 17,200 | — | — |
| 2011-06-09 | $7.64 | $7.64 | 8,400 | — | — |
| 2011-06-08 | $7.61 | $7.61 | 7,800 | — | — |
| 2011-06-07 | $7.70 | $7.70 | 15,600 | — | — |
| 2011-06-06 | $7.63 | $7.63 | 6,000 | — | — |
| 2011-06-03 | $7.82 | $7.82 | 16,400 | — | — |
| 2011-06-02 | $7.86 | $7.86 | 8,300 | — | — |
| 2011-06-01 | $7.88 | $7.88 | 10,600 | — | — |
| 2011-05-31 | $8.02 | $8.02 | 6,800 | — | — |
| 2011-05-27 | $8.00 | $8.00 | 3,400 | — | — |
| 2011-05-26 | $7.88 | $7.88 | 33,300 | — | — |
| 2011-05-25 | $7.88 | $7.88 | 8,600 | — | — |
| 2011-05-24 | $7.86 | $7.86 | 7,600 | — | — |
| 2011-05-23 | $7.79 | $7.79 | 7,400 | — | — |
| 2011-05-20 | $7.93 | $7.93 | 2,600 | — | — |
| 2011-05-19 | $7.95 | $7.95 | 22,100 | — | — |
| 2011-05-18 | $7.87 | $7.87 | 12,500 | — | — |
| 2011-05-17 | $7.76 | $7.76 | 8,800 | — | — |
| 2011-05-16 | $7.72 | $7.72 | 16,000 | — | — |
| 2011-05-13 | $7.89 | $7.89 | 4,600 | — | — |
| 2011-05-12 | $7.91 | $7.91 | 17,800 | — | — |
| 2011-05-11 | $7.98 | $7.98 | 39,800 | — | — |
| 2011-05-10 | $8.12 | $8.12 | 58,400 | — | — |
| 2011-05-09 | $8.06 | $8.06 | 9,800 | — | — |
| 2011-05-06 | $8.12 | $8.12 | 25,300 | — | — |
| 2011-05-05 | $8.05 | $8.05 | 18,200 | — | — |
| 2011-05-04 | $8.18 | $8.18 | 47,000 | — | — |
| 2011-05-03 | $8.27 | $8.27 | 22,400 | — | — |
| 2011-05-02 | $8.53 | $8.53 | 66,000 | — | — |
| 2011-04-29 | $8.56 | $8.56 | 44,000 | — | — |
| 2011-04-28 | $8.36 | $8.36 | 20,800 | — | — |
| 2011-04-27 | $8.39 | $8.39 | 70,600 | — | — |
| 2011-04-26 | $8.58 | $8.58 | 26,800 | — | — |
| 2011-04-25 | $8.74 | $8.74 | 24,700 | — | — |
| 2011-04-21 | $8.65 | $8.65 | 5,900 | — | — |
| 2011-04-20 | $8.74 | $8.74 | 20,800 | — | — |
| 2011-04-19 | $8.53 | $8.53 | 19,500 | — | — |
| 2011-04-18 | $8.54 | $8.54 | 25,900 | — | — |
| 2011-04-15 | $8.47 | $8.47 | 6,000 | — | — |
| 2011-04-14 | $8.47 | $8.47 | 11,400 | — | — |
| 2011-04-13 | $8.60 | $8.60 | 19,300 | — | — |
| 2011-04-12 | $8.35 | $8.35 | 11,500 | — | — |
| 2011-04-11 | $8.36 | $8.36 | 20,100 | — | — |
| 2011-04-08 | $8.40 | $8.40 | 10,000 | — | — |
| 2011-04-07 | $8.28 | $8.28 | 21,600 | — | — |
| 2011-04-06 | $8.34 | $8.34 | 15,300 | — | — |
| 2011-04-05 | $8.40 | $8.40 | 13,600 | — | — |
| 2011-04-04 | $8.31 | $8.31 | 7,600 | — | — |
| 2011-04-01 | $8.28 | $8.28 | 45,400 | — | — |
| 2011-03-31 | $8.50 | $8.50 | 61,800 | — | — |
| 2011-03-30 | $7.97 | $7.97 | 162,500 | — | — |
| 2011-03-29 | $7.96 | $7.96 | 89,200 | — | — |
| 2011-03-28 | $8.02 | $8.02 | 19,700 | — | — |
| 2011-03-25 | $8.02 | $8.02 | 12,400 | — | — |
| 2011-03-24 | $7.95 | $7.95 | 27,600 | — | — |
| 2011-03-23 | $7.95 | $7.95 | 18,400 | — | — |
| 2011-03-22 | $7.86 | $7.86 | 27,900 | — | — |
| 2011-03-21 | $8.04 | $8.04 | 20,200 | — | — |
| 2011-03-18 | $7.89 | $7.89 | 16,100 | — | — |
| 2011-03-17 | $7.91 | $7.91 | 23,300 | — | — |
| 2011-03-16 | $7.78 | $7.78 | 16,700 | — | — |
| 2011-03-15 | $7.91 | $7.91 | 16,200 | — | — |
| 2011-03-14 | $8.07 | $8.07 | 13,000 | — | — |
| 2011-03-11 | $8.00 | $8.00 | 20,300 | — | — |
| 2011-03-10 | $7.87 | $7.87 | 31,700 | — | — |
| 2011-03-09 | $8.08 | $8.08 | 23,800 | — | — |
| 2011-03-08 | $8.10 | $8.10 | 17,300 | — | — |
| 2011-03-07 | $8.01 | $8.01 | 31,300 | — | — |
| 2011-03-04 | $8.20 | $8.20 | 33,300 | — | — |
| 2011-03-03 | $8.18 | $8.18 | 18,600 | — | — |
| 2011-03-02 | $8.02 | $8.02 | 19,300 | — | — |
| 2011-03-01 | $7.84 | $7.84 | 17,200 | — | — |
| 2011-02-28 | $7.93 | $7.93 | 26,600 | — | — |
| 2011-02-25 | $7.92 | $7.92 | 17,100 | — | — |
| 2011-02-24 | $7.90 | $7.90 | 16,700 | — | — |
| 2011-02-23 | $7.88 | $7.88 | 45,800 | — | — |
| 2011-02-22 | $7.95 | $7.95 | 43,600 | — | — |
| 2011-02-18 | $8.41 | $8.41 | 9,600 | — | — |
| 2011-02-17 | $8.40 | $8.40 | 19,500 | — | — |
| 2011-02-16 | $8.38 | $8.38 | 22,700 | — | — |
| 2011-02-15 | $8.38 | $8.38 | 51,100 | — | — |
| 2011-02-14 | $8.35 | $8.35 | 45,100 | — | — |
| 2011-02-11 | $8.32 | $8.32 | 47,900 | — | — |
| 2011-02-10 | $8.26 | $8.26 | 18,000 | — | — |
| 2011-02-09 | $8.26 | $8.26 | 28,200 | — | — |
| 2011-02-08 | $8.48 | $8.48 | 69,700 | — | — |
| 2011-02-07 | $8.66 | $8.66 | 39,900 | — | — |
| 2011-02-04 | $8.51 | $8.51 | 37,100 | — | — |
| 2011-02-03 | $8.38 | $8.38 | 49,200 | — | — |
| 2011-02-02 | $8.33 | $8.33 | 52,000 | — | — |
| 2011-02-01 | $8.43 | $8.43 | 48,900 | — | — |
| 2011-01-31 | $8.26 | $8.26 | 49,700 | — | — |
| 2011-01-28 | $8.19 | $8.19 | 31,600 | — | — |
| 2011-01-27 | $8.47 | $8.47 | 44,900 | — | — |
| 2011-01-26 | $8.50 | $8.50 | 267,100 | — | — |
| 2011-01-25 | $8.50 | $8.50 | 32,500 | — | — |
| 2011-01-24 | $8.32 | $8.32 | 22,400 | — | — |
| 2011-01-21 | $8.25 | $8.25 | 18,300 | — | — |
| 2011-01-20 | $8.25 | $8.25 | 76,600 | — | — |
| 2011-01-19 | $8.14 | $8.14 | 37,700 | — | — |
| 2011-01-18 | $8.18 | $8.18 | 26,400 | — | — |
| 2011-01-14 | $8.16 | $8.16 | 16,900 | — | — |
| 2011-01-13 | $8.20 | $8.20 | 35,500 | — | — |
| 2011-01-12 | $8.17 | $8.17 | 75,400 | — | — |
| 2011-01-11 | $8.12 | $8.12 | 34,000 | — | — |
| 2011-01-10 | $8.13 | $8.13 | 69,000 | — | — |
| 2011-01-07 | $7.96 | $7.96 | 16,600 | — | — |
| 2011-01-06 | $7.98 | $7.98 | 30,800 | — | — |
| 2011-01-05 | $7.96 | $7.96 | 41,700 | — | — |
| 2011-01-04 | $7.92 | $7.92 | 32,000 | — | — |
| 2011-01-03 | $7.96 | $7.96 | 73,700 | — | — |