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
- 1992-02-24 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 | $10.49 | $10.49 | 162,200 | — | — |
| 2011-12-29 | $10.69 | $10.69 | 94,300 | — | — |
| 2011-12-28 | $10.47 | $10.47 | 122,800 | — | — |
| 2011-12-27 | $10.83 | $10.83 | 159,900 | — | — |
| 2011-12-23 | $10.73 | $10.73 | 126,100 | — | — |
| 2011-12-22 | $10.94 | $10.94 | 244,800 | — | — |
| 2011-12-21 | $10.93 | $10.93 | 161,200 | — | — |
| 2011-12-20 | $10.91 | $10.91 | 301,300 | — | — |
| 2011-12-19 | $10.61 | $10.61 | 374,200 | — | — |
| 2011-12-16 | $11.35 | $11.35 | 383,300 | — | — |
| 2011-12-15 | $11.38 | $11.38 | 252,700 | — | — |
| 2011-12-14 | $11.50 | $11.50 | 312,600 | — | — |
| 2011-12-13 | $11.34 | $11.34 | 325,700 | — | — |
| 2011-12-12 | $10.98 | $10.98 | 175,400 | — | — |
| 2011-12-09 | $11.04 | $11.04 | 249,500 | — | — |
| 2011-12-08 | $10.52 | $10.52 | 241,900 | — | — |
| 2011-12-07 | $10.97 | $10.97 | 254,900 | — | — |
| 2011-12-06 | $11.08 | $11.08 | 460,300 | — | — |
| 2011-12-05 | $10.77 | $10.77 | 740,000 | — | — |
| 2011-12-02 | $9.82 | $9.82 | 203,100 | — | — |
| 2011-12-01 | $9.85 | $9.85 | 275,900 | — | — |
| 2011-11-30 | $9.83 | $9.83 | 1,434,600 | — | — |
| 2011-11-29 | $9.58 | $9.58 | 480,200 | — | — |
| 2011-11-28 | $8.94 | $8.94 | 350,000 | — | — |
| 2011-11-25 | $8.45 | $8.45 | 101,800 | — | — |
| 2011-11-23 | $8.51 | $8.51 | 303,000 | — | — |
| 2011-11-22 | $8.83 | $8.83 | 176,800 | — | — |
| 2011-11-21 | $8.79 | $8.79 | 265,400 | — | — |
| 2011-11-18 | $9.15 | $9.15 | 281,100 | — | — |
| 2011-11-17 | $8.88 | $8.88 | 266,700 | — | — |
| 2011-11-16 | $8.98 | $8.98 | 442,300 | — | — |
| 2011-11-15 | $8.64 | $8.64 | 211,600 | — | — |
| 2011-11-14 | $8.61 | $8.61 | 217,900 | — | — |
| 2011-11-11 | $8.74 | $8.74 | 240,000 | — | — |
| 2011-11-10 | $8.66 | $8.66 | 331,900 | — | — |
| 2011-11-09 | $8.63 | $8.63 | 288,800 | — | — |
| 2011-11-08 | $9.38 | $9.38 | 257,200 | — | — |
| 2011-11-07 | $9.17 | $9.17 | 201,300 | — | — |
| 2011-11-04 | $9.32 | $9.32 | 211,100 | — | — |
| 2011-11-03 | $9.38 | $9.38 | 198,400 | — | — |
| 2011-11-02 | $9.25 | $9.25 | 227,800 | — | — |
| 2011-11-01 | $8.71 | $8.71 | 248,100 | — | — |
| 2011-10-31 | $9.00 | $9.00 | 206,000 | — | — |
| 2011-10-28 | $9.37 | $9.37 | 276,400 | — | — |
| 2011-10-27 | $9.17 | $9.17 | 380,600 | — | — |
| 2011-10-26 | $8.76 | $8.76 | 393,300 | — | — |
| 2011-10-25 | $8.69 | $8.69 | 938,600 | — | — |
| 2011-10-24 | $9.95 | $9.95 | 341,600 | — | — |
| 2011-10-21 | $9.68 | $9.68 | 341,900 | — | — |
| 2011-10-20 | $9.41 | $9.41 | 465,100 | — | — |
| 2011-10-19 | $9.25 | $9.25 | 577,100 | — | — |
| 2011-10-18 | $8.94 | $8.94 | 359,100 | — | — |
| 2011-10-17 | $9.00 | $9.00 | 296,900 | — | — |
| 2011-10-14 | $9.12 | $9.12 | 447,800 | — | — |
| 2011-10-13 | $9.21 | $9.21 | 515,000 | — | — |
| 2011-10-12 | $8.84 | $8.84 | 704,400 | — | — |
| 2011-10-11 | $7.92 | $7.92 | 135,200 | — | — |
| 2011-10-10 | $8.10 | $8.10 | 289,700 | — | — |
| 2011-10-07 | $7.81 | $7.81 | 284,800 | — | — |
| 2011-10-06 | $7.99 | $7.99 | 161,200 | — | — |
| 2011-10-05 | $7.91 | $7.91 | 216,200 | — | — |
| 2011-10-04 | $7.77 | $7.77 | 754,500 | — | — |
| 2011-10-03 | $7.20 | $7.20 | 397,400 | — | — |
| 2011-09-30 | $7.80 | $7.80 | 231,600 | — | — |
| 2011-09-29 | $7.88 | $7.88 | 179,700 | — | — |
| 2011-09-28 | $7.93 | $7.93 | 226,800 | — | — |
| 2011-09-27 | $8.16 | $8.16 | 421,600 | — | — |
| 2011-09-26 | $8.12 | $8.12 | 268,400 | — | — |
| 2011-09-23 | $7.98 | $7.98 | 293,900 | — | — |
| 2011-09-22 | $8.03 | $8.03 | 512,700 | — | — |
| 2011-09-21 | $7.92 | $7.92 | 221,500 | — | — |
| 2011-09-20 | $8.31 | $8.31 | 358,200 | — | — |
| 2011-09-19 | $8.13 | $8.13 | 371,700 | — | — |
| 2011-09-16 | $8.36 | $8.36 | 363,000 | — | — |
| 2011-09-15 | $8.50 | $8.50 | 683,800 | — | — |
| 2011-09-14 | $8.34 | $8.34 | 460,700 | — | — |
| 2011-09-13 | $7.95 | $7.95 | 340,600 | — | — |
| 2011-09-12 | $7.77 | $7.77 | 255,000 | — | — |
| 2011-09-09 | $7.77 | $7.77 | 208,800 | — | — |
| 2011-09-08 | $7.96 | $7.96 | 234,800 | — | — |
| 2011-09-07 | $8.09 | $8.09 | 252,300 | — | — |
| 2011-09-06 | $8.04 | $8.04 | 472,200 | — | — |
| 2011-09-02 | $7.82 | $7.82 | 334,900 | — | — |
| 2011-09-01 | $8.01 | $8.01 | 519,300 | — | — |
| 2011-08-31 | $8.19 | $8.19 | 344,100 | — | — |
| 2011-08-30 | $8.11 | $8.11 | 573,000 | — | — |
| 2011-08-29 | $8.37 | $8.37 | 1,047,000 | — | — |
| 2011-08-26 | $8.25 | $8.25 | 583,000 | — | — |
| 2011-08-25 | $7.72 | $7.72 | 502,400 | — | — |
| 2011-08-24 | $7.78 | $7.78 | 648,400 | — | — |
| 2011-08-23 | $7.20 | $7.20 | 248,500 | — | — |
| 2011-08-22 | $6.98 | $6.98 | 411,500 | — | — |
| 2011-08-19 | $6.95 | $6.95 | 446,800 | — | — |
| 2011-08-18 | $6.71 | $6.71 | 336,400 | — | — |
| 2011-08-17 | $6.71 | $6.71 | 274,500 | — | — |
| 2011-08-16 | $6.71 | $6.71 | 178,300 | — | — |
| 2011-08-15 | $6.89 | $6.89 | 339,400 | — | — |
| 2011-08-12 | $6.74 | $6.74 | 527,900 | — | — |
| 2011-08-11 | $6.73 | $6.73 | 874,900 | — | — |
| 2011-08-10 | $5.55 | $5.55 | 261,000 | — | — |
| 2011-08-09 | $5.79 | $5.79 | 256,100 | — | — |
| 2011-08-08 | $5.18 | $5.18 | 378,000 | — | — |
| 2011-08-05 | $5.33 | $5.33 | 281,900 | — | — |
| 2011-08-04 | $5.42 | $5.42 | 459,700 | — | — |
| 2011-08-03 | $5.71 | $5.71 | 581,500 | — | — |
| 2011-08-02 | $4.48 | $4.48 | 123,100 | — | — |
| 2011-08-01 | $4.62 | $4.62 | 193,500 | — | — |
| 2011-07-29 | $4.55 | $4.55 | 133,200 | — | — |
| 2011-07-28 | $4.75 | $4.75 | 173,600 | — | — |
| 2011-07-27 | $4.86 | $4.86 | 131,100 | — | — |
| 2011-07-26 | $5.08 | $5.08 | 34,400 | — | — |
| 2011-07-25 | $5.15 | $5.15 | 70,300 | — | — |
| 2011-07-22 | $5.30 | $5.30 | 40,100 | — | — |
| 2011-07-21 | $5.44 | $5.44 | 46,400 | — | — |
| 2011-07-20 | $5.42 | $5.42 | 25,400 | — | — |
| 2011-07-19 | $5.45 | $5.45 | 61,300 | — | — |
| 2011-07-18 | $5.26 | $5.26 | 65,400 | — | — |
| 2011-07-15 | $5.43 | $5.43 | 94,700 | — | — |
| 2011-07-14 | $5.33 | $5.33 | 45,200 | — | — |
| 2011-07-13 | $5.43 | $5.43 | 67,500 | — | — |
| 2011-07-12 | $5.29 | $5.29 | 109,800 | — | — |
| 2011-07-11 | $5.38 | $5.38 | 83,600 | — | — |
| 2011-07-08 | $5.37 | $5.37 | 29,100 | — | — |
| 2011-07-07 | $5.35 | $5.35 | 79,200 | — | — |
| 2011-07-06 | $5.40 | $5.40 | 58,000 | — | — |
| 2011-07-05 | $5.40 | $5.40 | 49,300 | — | — |
| 2011-07-01 | $5.32 | $5.32 | 121,900 | — | — |
| 2011-06-30 | $5.30 | $5.30 | 78,000 | — | — |
| 2011-06-29 | $5.17 | $5.17 | 43,000 | — | — |
| 2011-06-28 | $5.36 | $5.36 | 54,400 | — | — |
| 2011-06-27 | $5.28 | $5.28 | 48,800 | — | — |
| 2011-06-24 | $5.04 | $5.04 | 225,200 | — | — |
| 2011-06-23 | $5.07 | $5.07 | 69,800 | — | — |
| 2011-06-22 | $5.08 | $5.08 | 48,400 | — | — |
| 2011-06-21 | $5.34 | $5.34 | 64,900 | — | — |
| 2011-06-20 | $5.24 | $5.24 | 41,600 | — | — |
| 2011-06-17 | $5.12 | $5.12 | 149,600 | — | — |
| 2011-06-16 | $5.38 | $5.38 | 58,800 | — | — |
| 2011-06-15 | $5.13 | $5.13 | 46,900 | — | — |
| 2011-06-14 | $5.40 | $5.40 | 62,400 | — | — |
| 2011-06-13 | $5.23 | $5.23 | 55,900 | — | — |
| 2011-06-10 | $5.06 | $5.06 | 60,400 | — | — |
| 2011-06-09 | $5.23 | $5.23 | 100,000 | — | — |
| 2011-06-08 | $5.24 | $5.24 | 56,100 | — | — |
| 2011-06-07 | $5.44 | $5.44 | 29,400 | — | — |
| 2011-06-06 | $5.36 | $5.36 | 64,300 | — | — |
| 2011-06-03 | $5.45 | $5.45 | 115,000 | — | — |
| 2011-06-02 | $5.70 | $5.70 | 42,500 | — | — |
| 2011-06-01 | $5.71 | $5.71 | 123,000 | — | — |
| 2011-05-31 | $5.92 | $5.92 | 163,300 | — | — |
| 2011-05-27 | $5.81 | $5.81 | 51,700 | — | — |
| 2011-05-26 | $5.62 | $5.62 | 82,000 | — | — |
| 2011-05-25 | $5.32 | $5.32 | 394,700 | — | — |
| 2011-05-24 | $5.17 | $5.17 | 89,700 | — | — |
| 2011-05-23 | $5.51 | $5.51 | 300,900 | — | — |
| 2011-05-20 | $5.63 | $5.63 | 89,700 | — | — |
| 2011-05-19 | $5.63 | $5.63 | 60,100 | — | — |
| 2011-05-18 | $5.53 | $5.53 | 76,700 | — | — |
| 2011-05-17 | $5.37 | $5.37 | 83,100 | — | — |
| 2011-05-16 | $5.40 | $5.40 | 62,700 | — | — |
| 2011-05-13 | $5.75 | $5.75 | 87,000 | — | — |
| 2011-05-12 | $5.71 | $5.71 | 238,400 | — | — |
| 2011-05-11 | $5.50 | $5.50 | 207,000 | — | — |
| 2011-05-10 | $5.66 | $5.66 | 158,500 | — | — |
| 2011-05-09 | $5.46 | $5.46 | 101,000 | — | — |
| 2011-05-06 | $5.41 | $5.41 | 95,000 | — | — |
| 2011-05-05 | $5.37 | $5.37 | 92,600 | — | — |
| 2011-05-04 | $5.52 | $5.52 | 131,000 | — | — |
| 2011-05-03 | $5.48 | $5.48 | 182,000 | — | — |
| 2011-05-02 | $5.45 | $5.45 | 72,000 | — | — |
| 2011-04-29 | $5.55 | $5.55 | 72,000 | — | — |
| 2011-04-28 | $5.51 | $5.51 | 100,000 | — | — |
| 2011-04-27 | $5.50 | $5.50 | 139,000 | — | — |
| 2011-04-26 | $5.46 | $5.46 | 409,400 | — | — |
| 2011-04-25 | $5.41 | $5.41 | 233,900 | — | — |
| 2011-04-21 | $4.83 | $4.83 | 45,300 | — | — |
| 2011-04-20 | $4.78 | $4.78 | 385,600 | — | — |
| 2011-04-19 | $4.56 | $4.56 | 395,900 | — | — |
| 2011-04-18 | $4.93 | $4.93 | 74,000 | — | — |
| 2011-04-15 | $5.10 | $5.10 | 94,700 | — | — |
| 2011-04-14 | $4.99 | $4.99 | 131,900 | — | — |
| 2011-04-13 | $4.94 | $4.94 | 150,600 | — | — |
| 2011-04-12 | $5.05 | $5.05 | 103,900 | — | — |
| 2011-04-11 | $5.08 | $5.08 | 82,600 | — | — |
| 2011-04-08 | $5.12 | $5.12 | 190,400 | — | — |
| 2011-04-07 | $5.42 | $5.42 | 68,600 | — | — |
| 2011-04-06 | $5.55 | $5.55 | 217,200 | — | — |
| 2011-04-05 | $5.46 | $5.46 | 38,800 | — | — |
| 2011-04-04 | $5.50 | $5.50 | 26,700 | — | — |
| 2011-04-01 | $5.50 | $5.50 | 110,700 | — | — |
| 2011-03-31 | $5.57 | $5.57 | 98,500 | — | — |
| 2011-03-30 | $5.64 | $5.64 | 67,200 | — | — |
| 2011-03-29 | $5.45 | $5.45 | 49,700 | — | — |
| 2011-03-28 | $5.36 | $5.36 | 66,000 | — | — |
| 2011-03-25 | $5.38 | $5.38 | 112,000 | — | — |
| 2011-03-24 | $5.44 | $5.44 | 69,800 | — | — |
| 2011-03-23 | $5.49 | $5.49 | 116,400 | — | — |
| 2011-03-22 | $5.48 | $5.48 | 39,800 | — | — |
| 2011-03-21 | $5.50 | $5.50 | 77,900 | — | — |
| 2011-03-18 | $5.40 | $5.40 | 122,500 | — | — |
| 2011-03-17 | $5.16 | $5.16 | 54,500 | — | — |
| 2011-03-16 | $5.05 | $5.05 | 154,600 | — | — |
| 2011-03-15 | $5.49 | $5.49 | 140,300 | — | — |
| 2011-03-14 | $5.63 | $5.63 | 79,600 | — | — |
| 2011-03-11 | $5.76 | $5.76 | 86,100 | — | — |
| 2011-03-10 | $5.74 | $5.74 | 115,900 | — | — |
| 2011-03-09 | $5.85 | $5.85 | 67,400 | — | — |
| 2011-03-08 | $5.82 | $5.82 | 94,900 | — | — |
| 2011-03-07 | $5.75 | $5.75 | 67,700 | — | — |
| 2011-03-04 | $5.79 | $5.79 | 43,900 | — | — |
| 2011-03-03 | $5.79 | $5.79 | 79,800 | — | — |
| 2011-03-02 | $5.50 | $5.50 | 107,700 | — | — |
| 2011-03-01 | $5.75 | $5.75 | 132,800 | — | — |
| 2011-02-28 | $6.00 | $6.00 | 160,200 | — | — |
| 2011-02-25 | $5.92 | $5.92 | 138,400 | — | — |
| 2011-02-24 | $5.74 | $5.74 | 124,400 | — | — |
| 2011-02-23 | $5.68 | $5.68 | 166,500 | — | — |
| 2011-02-22 | $5.71 | $5.71 | 137,600 | — | — |
| 2011-02-18 | $5.79 | $5.79 | 161,000 | — | — |
| 2011-02-17 | $5.80 | $5.80 | 27,600 | — | — |
| 2011-02-16 | $5.76 | $5.76 | 23,600 | — | — |
| 2011-02-15 | $5.67 | $5.67 | 60,200 | — | — |
| 2011-02-14 | $5.61 | $5.61 | 20,700 | — | — |
| 2011-02-11 | $5.67 | $5.67 | 76,500 | — | — |
| 2011-02-10 | $5.58 | $5.58 | 35,500 | — | — |
| 2011-02-09 | $5.52 | $5.52 | 99,300 | — | — |
| 2011-02-08 | $5.54 | $5.54 | 66,400 | — | — |
| 2011-02-07 | $5.31 | $5.31 | 60,500 | — | — |
| 2011-02-04 | $5.08 | $5.08 | 117,200 | — | — |
| 2011-02-03 | $5.23 | $5.23 | 79,500 | — | — |
| 2011-02-02 | $5.34 | $5.34 | 47,700 | — | — |
| 2011-02-01 | $5.43 | $5.43 | 136,600 | — | — |
| 2011-01-31 | $5.23 | $5.23 | 112,400 | — | — |
| 2011-01-28 | $5.36 | $5.36 | 127,200 | — | — |
| 2011-01-27 | $5.65 | $5.65 | 55,900 | — | — |
| 2011-01-26 | $5.64 | $5.64 | 91,500 | — | — |
| 2011-01-25 | $5.41 | $5.41 | 44,800 | — | — |
| 2011-01-24 | $5.46 | $5.46 | 56,800 | — | — |
| 2011-01-21 | $5.45 | $5.45 | 87,000 | — | — |
| 2011-01-20 | $5.53 | $5.53 | 203,800 | — | — |
| 2011-01-19 | $5.81 | $5.81 | 185,200 | — | — |
| 2011-01-18 | $6.24 | $6.24 | 104,700 | — | — |
| 2011-01-14 | $6.24 | $6.24 | 89,800 | — | — |
| 2011-01-13 | $6.35 | $6.35 | 62,200 | — | — |
| 2011-01-12 | $6.41 | $6.41 | 86,300 | — | — |
| 2011-01-11 | $6.35 | $6.35 | 243,000 | — | — |
| 2011-01-10 | $6.17 | $6.17 | 69,600 | — | — |
| 2011-01-07 | $6.24 | $6.24 | 92,900 | — | — |
| 2011-01-06 | $6.34 | $6.34 | 50,500 | — | — |
| 2011-01-05 | $6.38 | $6.38 | 135,200 | — | — |
| 2011-01-04 | $6.31 | $6.31 | 172,200 | — | — |
| 2011-01-03 | $6.30 | $6.30 | 187,500 | — | — |