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
- 1992-07-01 to 2026-08-27
- 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 | $7.81 | $7.81 | 9,500 | — | — |
| 2011-12-29 | $8.26 | $8.26 | 6,500 | — | — |
| 2011-12-28 | $7.18 | $7.18 | 2,800 | — | — |
| 2011-12-27 | $7.31 | $7.31 | 1,500 | — | — |
| 2011-12-23 | $7.65 | $7.65 | 5,700 | — | — |
| 2011-12-22 | $8.00 | $8.00 | 2,500 | — | — |
| 2011-12-21 | $7.16 | $7.16 | 6,000 | — | — |
| 2011-12-20 | $7.20 | $7.20 | 6,600 | — | — |
| 2011-12-19 | $7.24 | $7.24 | 600 | — | — |
| 2011-12-16 | $7.72 | $7.72 | 1,000 | — | — |
| 2011-12-15 | $7.58 | $7.58 | 1,300 | — | — |
| 2011-12-14 | $7.83 | $7.83 | 700 | — | — |
| 2011-12-13 | $7.76 | $7.76 | 700 | — | — |
| 2011-12-12 | $7.36 | $7.36 | 0 | — | — |
| 2011-12-09 | $7.36 | $7.36 | 200 | — | — |
| 2011-12-08 | $7.22 | $7.22 | 2,700 | — | — |
| 2011-12-07 | $7.70 | $7.70 | 0 | — | — |
| 2011-12-06 | $7.70 | $7.70 | 300 | — | — |
| 2011-12-05 | $7.79 | $7.79 | 400 | — | — |
| 2011-12-02 | $8.01 | $8.01 | 500 | — | — |
| 2011-12-01 | $7.97 | $7.97 | 0 | — | — |
| 2011-11-30 | $7.97 | $7.97 | 300 | — | — |
| 2011-11-29 | $7.40 | $7.40 | 0 | — | — |
| 2011-11-28 | $7.40 | $7.40 | 0 | — | — |
| 2011-11-25 | $7.40 | $7.40 | 0 | — | — |
| 2011-11-23 | $7.40 | $7.40 | 0 | — | — |
| 2011-11-22 | $7.40 | $7.40 | 0 | — | — |
| 2011-11-21 | $7.40 | $7.40 | 0 | — | — |
| 2011-11-18 | $7.40 | $7.40 | 300 | — | — |
| 2011-11-17 | $7.37 | $7.37 | 400 | — | — |
| 2011-11-16 | $7.30 | $7.30 | 400 | — | — |
| 2011-11-15 | $7.51 | $7.51 | 15,500 | — | — |
| 2011-11-14 | $7.26 | $7.26 | 1,300 | — | — |
| 2011-11-11 | $7.20 | $7.20 | 48,900 | — | — |
| 2011-11-10 | $7.10 | $7.10 | 0 | — | — |
| 2011-11-09 | $7.10 | $7.10 | 200 | — | — |
| 2011-11-08 | $7.10 | $7.10 | 0 | — | — |
| 2011-11-07 | $7.10 | $7.10 | 0 | — | — |
| 2011-11-04 | $7.10 | $7.10 | 200 | — | — |
| 2011-11-03 | $7.10 | $7.10 | 0 | — | — |
| 2011-11-02 | $7.10 | $7.10 | 0 | — | — |
| 2011-11-01 | $7.10 | $7.10 | 1,400 | — | — |
| 2011-10-31 | $7.00 | $7.00 | 1,900 | — | — |
| 2011-10-28 | $7.10 | $7.10 | 800 | — | — |
| 2011-10-27 | $7.01 | $7.01 | 500 | — | — |
| 2011-10-26 | $8.00 | $8.00 | 1,200 | — | — |
| 2011-10-25 | $6.92 | $6.92 | 1,100 | — | — |
| 2011-10-24 | $6.45 | $6.45 | 2,900 | — | — |
| 2011-10-21 | $6.45 | $6.45 | 3,300 | — | — |
| 2011-10-20 | $6.45 | $6.45 | 13,600 | — | — |
| 2011-10-19 | $6.16 | $6.16 | 68,700 | — | — |
| 2011-10-18 | $6.35 | $6.35 | 3,200 | — | — |
| 2011-10-17 | $6.59 | $6.59 | 1,400 | — | — |
| 2011-10-14 | $6.59 | $6.59 | 9,200 | — | — |
| 2011-10-13 | $6.55 | $6.55 | 6,600 | — | — |
| 2011-10-12 | $6.55 | $6.55 | 15,700 | — | — |
| 2011-10-11 | $6.50 | $6.50 | 1,200 | — | — |
| 2011-10-10 | $6.70 | $6.70 | 75,700 | — | — |
| 2011-10-07 | $6.43 | $6.43 | 4,800 | — | — |
| 2011-10-06 | $6.71 | $6.71 | 5,700 | — | — |
| 2011-10-05 | $7.20 | $7.20 | 2,200 | — | — |
| 2011-10-04 | $7.21 | $7.21 | 11,800 | — | — |
| 2011-10-03 | $7.70 | $7.70 | 0 | — | — |
| 2011-09-30 | $7.70 | $7.70 | 500 | — | — |
| 2011-09-29 | $7.58 | $7.58 | 400 | — | — |
| 2011-09-28 | $7.80 | $7.80 | 0 | — | — |
| 2011-09-27 | $7.80 | $7.80 | 7,500 | — | — |
| 2011-09-26 | $7.95 | $7.95 | 2,300 | — | — |
| 2011-09-23 | $7.94 | $7.94 | 2,600 | — | — |
| 2011-09-22 | $7.94 | $7.94 | 1,700 | — | — |
| 2011-09-21 | $8.27 | $8.27 | 700 | — | — |
| 2011-09-20 | $8.56 | $8.56 | 3,600 | — | — |
| 2011-09-19 | $9.31 | $9.31 | 600 | — | — |
| 2011-09-16 | $9.05 | $9.05 | 200 | — | — |
| 2011-09-15 | $9.06 | $9.06 | 200 | — | — |
| 2011-09-14 | $9.17 | $9.17 | 1,700 | — | — |
| 2011-09-13 | $9.85 | $9.85 | 400 | — | — |
| 2011-09-12 | $10.00 | $10.00 | 200 | — | — |
| 2011-09-09 | $9.70 | $9.70 | 0 | — | — |
| 2011-09-08 | $9.70 | $9.70 | 0 | — | — |
| 2011-09-07 | $9.70 | $9.70 | 300 | — | — |
| 2011-09-06 | $9.99 | $9.99 | 0 | — | — |
| 2011-09-02 | $9.99 | $9.99 | 1,400 | — | — |
| 2011-09-01 | $9.99 | $9.99 | 500 | — | — |
| 2011-08-31 | $10.75 | $10.75 | 1,300 | — | — |
| 2011-08-30 | $10.22 | $10.22 | 1,000 | — | — |
| 2011-08-29 | $11.00 | $11.00 | 6,000 | — | — |
| 2011-08-26 | $10.20 | $10.20 | 0 | — | — |
| 2011-08-25 | $10.20 | $10.20 | 900 | — | — |
| 2011-08-24 | $10.00 | $10.00 | 0 | — | — |
| 2011-08-23 | $10.00 | $10.00 | 600 | — | — |
| 2011-08-22 | $10.03 | $10.03 | 0 | — | — |
| 2011-08-19 | $10.03 | $10.03 | 200 | — | — |
| 2011-08-18 | $10.11 | $10.11 | 0 | — | — |
| 2011-08-17 | $10.11 | $10.11 | 0 | — | — |
| 2011-08-16 | $10.11 | $10.11 | 1,700 | — | — |
| 2011-08-15 | $10.13 | $10.13 | 1,200 | — | — |
| 2011-08-12 | $11.15 | $11.15 | 400 | — | — |
| 2011-08-11 | $12.45 | $12.45 | 0 | — | — |
| 2011-08-10 | $12.45 | $12.45 | 0 | — | — |
| 2011-08-09 | $12.45 | $12.45 | 200 | — | — |
| 2011-08-08 | $12.97 | $12.97 | 0 | — | — |
| 2011-08-05 | $12.97 | $12.97 | 500 | — | — |
| 2011-08-04 | $13.50 | $13.50 | 700 | — | — |
| 2011-08-03 | $13.50 | $13.50 | 0 | — | — |
| 2011-08-02 | $13.50 | $13.50 | 200 | — | — |
| 2011-08-01 | $13.22 | $13.22 | 3,300 | — | — |
| 2011-07-29 | $13.58 | $13.58 | 200 | — | — |
| 2011-07-28 | $13.75 | $13.75 | 1,300 | — | — |
| 2011-07-27 | $13.39 | $13.39 | 100 | — | — |
| 2011-07-26 | $13.50 | $13.50 | 1,100 | — | — |
| 2011-07-25 | $13.49 | $13.49 | 700 | — | — |
| 2011-07-22 | $13.51 | $13.51 | 400 | — | — |
| 2011-07-21 | $14.00 | $14.00 | 1,600 | — | — |
| 2011-07-20 | $14.00 | $14.00 | 3,500 | — | — |
| 2011-07-19 | $14.46 | $14.46 | 100 | — | — |
| 2011-07-18 | $14.30 | $14.30 | 1,800 | — | — |
| 2011-07-15 | $14.50 | $14.50 | 2,500 | — | — |
| 2011-07-14 | $14.22 | $14.22 | 1,800 | — | — |
| 2011-07-13 | $14.10 | $14.10 | 900 | — | — |
| 2011-07-12 | $13.87 | $13.87 | 0 | — | — |
| 2011-07-11 | $13.87 | $13.87 | 900 | — | — |
| 2011-07-08 | $13.89 | $13.89 | 100 | — | — |
| 2011-07-07 | $13.95 | $13.95 | 1,600 | — | — |
| 2011-07-06 | $13.27 | $13.27 | 200 | — | — |
| 2011-07-05 | $13.28 | $13.28 | 200 | — | — |
| 2011-07-01 | $13.25 | $13.25 | 2,900 | — | — |
| 2011-06-30 | $13.40 | $13.40 | 500 | — | — |
| 2011-06-29 | $13.03 | $13.03 | 2,200 | — | — |
| 2011-06-28 | $13.65 | $13.65 | 1,600 | — | — |
| 2011-06-27 | $13.75 | $13.75 | 2,300 | — | — |
| 2011-06-24 | $13.34 | $13.34 | 6,300 | — | — |
| 2011-06-23 | $13.75 | $13.75 | 600 | — | — |
| 2011-06-22 | $13.99 | $13.99 | 3,100 | — | — |
| 2011-06-21 | $13.71 | $13.71 | 0 | — | — |
| 2011-06-20 | $13.71 | $13.71 | 0 | — | — |
| 2011-06-17 | $13.71 | $13.71 | 500 | — | — |
| 2011-06-16 | $13.48 | $13.48 | 1,200 | — | — |
| 2011-06-15 | $13.35 | $13.35 | 500 | — | — |
| 2011-06-14 | $13.53 | $13.53 | 8,600 | — | — |
| 2011-06-13 | $13.90 | $13.90 | 2,500 | — | — |
| 2011-06-10 | $14.00 | $14.00 | 2,100 | — | — |
| 2011-06-09 | $13.99 | $13.99 | 1,300 | — | — |
| 2011-06-08 | $14.00 | $14.00 | 0 | — | — |
| 2011-06-07 | $14.00 | $14.00 | 2,800 | — | — |
| 2011-06-06 | $13.90 | $13.90 | 14,200 | — | — |
| 2011-06-03 | $14.10 | $14.10 | 900 | — | — |
| 2011-06-02 | $14.26 | $14.26 | 300 | — | — |
| 2011-06-01 | $13.87 | $13.87 | 500 | — | — |
| 2011-05-31 | $13.75 | $13.75 | 13,300 | — | — |
| 2011-05-27 | $14.04 | $14.04 | 400 | — | — |
| 2011-05-26 | $14.32 | $14.32 | 4,300 | — | — |
| 2011-05-25 | $14.85 | $14.85 | 200 | — | — |
| 2011-05-24 | $14.00 | $14.00 | 1,600 | — | — |
| 2011-05-23 | $14.32 | $14.32 | 200 | — | — |
| 2011-05-20 | $14.38 | $14.38 | 300 | — | — |
| 2011-05-19 | $14.74 | $14.74 | 0 | — | — |
| 2011-05-18 | $14.74 | $14.74 | 3,200 | — | — |
| 2011-05-17 | $14.00 | $14.00 | 3,000 | — | — |
| 2011-05-16 | $14.00 | $14.00 | 1,600 | — | — |
| 2011-05-13 | $13.99 | $13.99 | 2,500 | — | — |
| 2011-05-12 | $14.17 | $14.17 | 200 | — | — |
| 2011-05-11 | $14.00 | $14.00 | 5,600 | — | — |
| 2011-05-10 | $13.56 | $13.56 | 400 | — | — |
| 2011-05-09 | $13.82 | $13.82 | 300 | — | — |
| 2011-05-06 | $13.52 | $13.52 | 300 | — | — |
| 2011-05-05 | $13.07 | $13.07 | 400 | — | — |
| 2011-05-04 | $13.60 | $13.60 | 1,200 | — | — |
| 2011-05-03 | $14.00 | $14.00 | 1,200 | — | — |
| 2011-05-02 | $13.71 | $13.71 | 600 | — | — |
| 2011-04-29 | $13.75 | $13.75 | 2,000 | — | — |
| 2011-04-28 | $13.20 | $13.20 | 9,100 | — | — |
| 2011-04-27 | $13.20 | $13.20 | 1,400 | — | — |
| 2011-04-26 | $13.07 | $13.07 | 0 | — | — |
| 2011-04-25 | $13.07 | $13.07 | 3,000 | — | — |
| 2011-04-21 | $13.12 | $13.12 | 2,600 | — | — |
| 2011-04-20 | $13.00 | $13.00 | 3,400 | — | — |
| 2011-04-19 | $13.00 | $13.00 | 1,200 | — | — |
| 2011-04-18 | $12.67 | $12.67 | 1,000 | — | — |
| 2011-04-15 | $12.53 | $12.53 | 3,600 | — | — |
| 2011-04-14 | $12.55 | $12.55 | 2,900 | — | — |
| 2011-04-13 | $12.50 | $12.50 | 4,400 | — | — |
| 2011-04-12 | $12.49 | $12.49 | 2,200 | — | — |
| 2011-04-11 | $12.60 | $12.60 | 4,300 | — | — |
| 2011-04-08 | $12.75 | $12.75 | 6,800 | — | — |
| 2011-04-07 | $13.10 | $13.10 | 1,000 | — | — |
| 2011-04-06 | $13.69 | $13.69 | 9,900 | — | — |
| 2011-04-05 | $13.75 | $13.75 | 700 | — | — |
| 2011-04-04 | $13.78 | $13.78 | 1,000 | — | — |
| 2011-04-01 | $13.59 | $13.59 | 1,500 | — | — |
| 2011-03-31 | $13.15 | $13.15 | 2,100 | — | — |
| 2011-03-30 | $12.61 | $12.61 | 0 | — | — |
| 2011-03-29 | $12.61 | $12.61 | 700 | — | — |
| 2011-03-28 | $13.06 | $13.06 | 0 | — | — |
| 2011-03-25 | $13.06 | $13.06 | 2,100 | — | — |
| 2011-03-24 | $12.92 | $12.92 | 3,600 | — | — |
| 2011-03-23 | $12.92 | $12.92 | 100 | — | — |
| 2011-03-22 | $13.15 | $13.15 | 500 | — | — |
| 2011-03-21 | $12.51 | $12.51 | 3,300 | — | — |
| 2011-03-18 | $12.74 | $12.74 | 400 | — | — |
| 2011-03-17 | $13.25 | $13.25 | 1,900 | — | — |
| 2011-03-16 | $13.18 | $13.18 | 0 | — | — |
| 2011-03-15 | $13.18 | $13.18 | 13,000 | — | — |
| 2011-03-14 | $13.20 | $13.20 | 1,300 | — | — |
| 2011-03-11 | $13.15 | $13.15 | 4,700 | — | — |
| 2011-03-10 | $13.02 | $13.02 | 0 | — | — |
| 2011-03-09 | $13.02 | $13.02 | 1,200 | — | — |
| 2011-03-08 | $13.00 | $13.00 | 5,200 | — | — |
| 2011-03-07 | $13.00 | $13.00 | 7,200 | — | — |
| 2011-03-04 | $13.25 | $13.25 | 100 | — | — |
| 2011-03-03 | $13.46 | $13.46 | 4,300 | — | — |
| 2011-03-02 | $12.32 | $12.32 | 4,100 | — | — |
| 2011-03-01 | $12.22 | $12.22 | 1,300 | — | — |
| 2011-02-28 | $12.60 | $12.60 | 1,500 | — | — |
| 2011-02-25 | $13.73 | $13.73 | 4,700 | — | — |
| 2011-02-24 | $11.65 | $11.65 | 22,500 | — | — |
| 2011-02-23 | $11.67 | $11.67 | 800 | — | — |
| 2011-02-22 | $11.58 | $11.58 | 8,400 | — | — |
| 2011-02-18 | $12.22 | $12.22 | 3,400 | — | — |
| 2011-02-17 | $11.95 | $11.95 | 2,500 | — | — |
| 2011-02-16 | $11.51 | $11.51 | 4,800 | — | — |
| 2011-02-15 | $11.58 | $11.58 | 3,100 | — | — |
| 2011-02-14 | $11.90 | $11.90 | 9,200 | — | — |
| 2011-02-11 | $11.00 | $11.00 | 9,800 | — | — |
| 2011-02-10 | $9.75 | $9.75 | 0 | — | — |
| 2011-02-09 | $9.75 | $9.75 | 100 | — | — |
| 2011-02-08 | $9.98 | $9.98 | 700 | — | — |
| 2011-02-07 | $10.06 | $10.06 | 2,800 | — | — |
| 2011-02-04 | $9.77 | $9.77 | 2,000 | — | — |
| 2011-02-03 | $9.66 | $9.66 | 500 | — | — |
| 2011-02-02 | $9.77 | $9.77 | 100 | — | — |
| 2011-02-01 | $10.06 | $10.06 | 1,600 | — | — |
| 2011-01-31 | $9.63 | $9.63 | 400 | — | — |
| 2011-01-28 | $9.92 | $9.92 | 4,000 | — | — |
| 2011-01-27 | $9.96 | $9.96 | 1,300 | — | — |
| 2011-01-26 | $10.00 | $10.00 | 500 | — | — |
| 2011-01-25 | $9.95 | $9.95 | 0 | — | — |
| 2011-01-24 | $9.95 | $9.95 | 2,200 | — | — |
| 2011-01-21 | $9.63 | $9.63 | 2,600 | — | — |
| 2011-01-20 | $9.50 | $9.50 | 158,000 | — | — |
| 2011-01-19 | $9.40 | $9.40 | 621,900 | — | — |
| 2011-01-18 | $9.38 | $9.38 | 48,400 | — | — |
| 2011-01-14 | $9.40 | $9.40 | 700 | — | — |
| 2011-01-13 | $9.07 | $9.07 | 500 | — | — |
| 2011-01-12 | $9.40 | $9.40 | 600 | — | — |
| 2011-01-11 | $9.29 | $9.29 | 1,000 | — | — |
| 2011-01-10 | $9.30 | $9.30 | 900 | — | — |
| 2011-01-07 | $9.30 | $9.30 | 0 | — | — |
| 2011-01-06 | $9.30 | $9.30 | 200 | — | — |
| 2011-01-05 | $9.35 | $9.35 | 0 | — | — |
| 2011-01-04 | $9.35 | $9.35 | 10,400 | — | — |
| 2011-01-03 | $9.50 | $9.50 | 1,000 | — | — |