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
- 1996-08-22 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 | $7.26 | $7.26 | 3,900 | — | — |
| 2011-12-29 | $7.41 | $7.41 | 6,000 | — | — |
| 2011-12-28 | $7.37 | $7.37 | 14,900 | — | — |
| 2011-12-27 | $7.45 | $7.45 | 3,200 | — | — |
| 2011-12-23 | $7.50 | $7.50 | 40,200 | — | — |
| 2011-12-22 | $7.49 | $7.49 | 10,400 | — | — |
| 2011-12-21 | $7.59 | $7.59 | 31,700 | — | — |
| 2011-12-20 | $7.85 | $7.85 | 34,300 | — | — |
| 2011-12-19 | $7.76 | $7.76 | 23,100 | — | — |
| 2011-12-16 | $7.41 | $7.41 | 25,000 | — | — |
| 2011-12-15 | $6.95 | $6.95 | 34,500 | — | — |
| 2011-12-14 | $6.76 | $6.76 | 18,300 | — | — |
| 2011-12-13 | $6.50 | $6.50 | 10,100 | — | — |
| 2011-12-12 | $6.50 | $6.50 | 9,600 | — | — |
| 2011-12-09 | $6.70 | $6.70 | 6,400 | — | — |
| 2011-12-08 | $6.60 | $6.60 | 21,300 | — | — |
| 2011-12-07 | $6.67 | $6.67 | 18,300 | — | — |
| 2011-12-06 | $6.79 | $6.79 | 21,200 | — | — |
| 2011-12-05 | $6.90 | $6.90 | 39,000 | — | — |
| 2011-12-02 | $6.63 | $6.63 | 28,800 | — | — |
| 2011-12-01 | $6.20 | $6.20 | 21,600 | — | — |
| 2011-11-30 | $6.18 | $6.18 | 22,700 | — | — |
| 2011-11-29 | $6.10 | $6.10 | 24,800 | — | — |
| 2011-11-28 | $6.08 | $6.08 | 79,600 | — | — |
| 2011-11-25 | $5.94 | $5.94 | 2,900 | — | — |
| 2011-11-23 | $5.89 | $5.89 | 30,900 | — | — |
| 2011-11-22 | $6.09 | $6.09 | 8,700 | — | — |
| 2011-11-21 | $6.03 | $6.03 | 51,500 | — | — |
| 2011-11-18 | $6.12 | $6.12 | 22,600 | — | — |
| 2011-11-17 | $6.43 | $6.43 | 31,100 | — | — |
| 2011-11-16 | $6.58 | $6.58 | 37,700 | — | — |
| 2011-11-15 | $6.65 | $6.65 | 38,700 | — | — |
| 2011-11-14 | $6.65 | $6.65 | 26,900 | — | — |
| 2011-11-11 | $6.62 | $6.62 | 11,300 | — | — |
| 2011-11-10 | $6.70 | $6.70 | 70,000 | — | — |
| 2011-11-09 | $7.24 | $7.24 | 37,800 | — | — |
| 2011-11-08 | $7.70 | $7.70 | 10,100 | — | — |
| 2011-11-07 | $7.80 | $7.80 | 13,400 | — | — |
| 2011-11-04 | $7.72 | $7.72 | 5,800 | — | — |
| 2011-11-03 | $7.75 | $7.75 | 3,000 | — | — |
| 2011-11-02 | $7.75 | $7.75 | 2,500 | — | — |
| 2011-11-01 | $7.75 | $7.75 | 7,800 | — | — |
| 2011-10-31 | $7.82 | $7.82 | 3,400 | — | — |
| 2011-10-28 | $7.91 | $7.91 | 14,000 | — | — |
| 2011-10-27 | $7.75 | $7.75 | 18,600 | — | — |
| 2011-10-26 | $7.74 | $7.74 | 17,800 | — | — |
| 2011-10-25 | $7.75 | $7.75 | 4,700 | — | — |
| 2011-10-24 | $7.75 | $7.75 | 11,000 | — | — |
| 2011-10-21 | $7.79 | $7.79 | 10,800 | — | — |
| 2011-10-20 | $7.89 | $7.89 | 5,300 | — | — |
| 2011-10-19 | $7.75 | $7.75 | 9,200 | — | — |
| 2011-10-18 | $7.94 | $7.94 | 10,600 | — | — |
| 2011-10-17 | $7.75 | $7.75 | 9,600 | — | — |
| 2011-10-14 | $7.85 | $7.85 | 7,700 | — | — |
| 2011-10-13 | $7.88 | $7.88 | 39,600 | — | — |
| 2011-10-12 | $8.01 | $8.01 | 9,700 | — | — |
| 2011-10-11 | $7.74 | $7.74 | 3,700 | — | — |
| 2011-10-10 | $7.97 | $7.97 | 17,200 | — | — |
| 2011-10-07 | $7.87 | $7.87 | 12,200 | — | — |
| 2011-10-06 | $7.72 | $7.72 | 40,800 | — | — |
| 2011-10-05 | $7.20 | $7.20 | 11,700 | — | — |
| 2011-10-04 | $6.88 | $6.88 | 37,600 | — | — |
| 2011-10-03 | $7.21 | $7.21 | 81,800 | — | — |
| 2011-09-30 | $8.11 | $8.11 | 8,700 | — | — |
| 2011-09-29 | $8.28 | $8.28 | 5,600 | — | — |
| 2011-09-28 | $8.31 | $8.31 | 9,800 | — | — |
| 2011-09-27 | $8.37 | $8.37 | 12,100 | — | — |
| 2011-09-26 | $8.40 | $8.40 | 10,400 | — | — |
| 2011-09-23 | $8.60 | $8.60 | 14,800 | — | — |
| 2011-09-22 | $8.34 | $8.34 | 17,300 | — | — |
| 2011-09-21 | $8.32 | $8.32 | 19,700 | — | — |
| 2011-09-20 | $8.08 | $8.08 | 32,400 | — | — |
| 2011-09-19 | $8.13 | $8.13 | 51,900 | — | — |
| 2011-09-16 | $8.94 | $8.94 | 7,700 | — | — |
| 2011-09-15 | $8.93 | $8.93 | 5,300 | — | — |
| 2011-09-14 | $8.85 | $8.85 | 13,400 | — | — |
| 2011-09-13 | $8.81 | $8.81 | 4,000 | — | — |
| 2011-09-12 | $8.73 | $8.73 | 47,400 | — | — |
| 2011-09-09 | $9.14 | $9.14 | 11,700 | — | — |
| 2011-09-08 | $9.32 | $9.32 | 8,100 | — | — |
| 2011-09-07 | $9.32 | $9.32 | 18,700 | — | — |
| 2011-09-06 | $9.30 | $9.30 | 57,200 | — | — |
| 2011-09-02 | $9.58 | $9.58 | 5,200 | — | — |
| 2011-09-01 | $9.72 | $9.72 | 18,800 | — | — |
| 2011-08-31 | $9.76 | $9.76 | 26,200 | — | — |
| 2011-08-30 | $9.26 | $9.26 | 16,900 | — | — |
| 2011-08-29 | $9.32 | $9.32 | 12,000 | — | — |
| 2011-08-26 | $9.02 | $9.02 | 10,700 | — | — |
| 2011-08-25 | $8.85 | $8.85 | 24,000 | — | — |
| 2011-08-24 | $8.90 | $8.90 | 24,800 | — | — |
| 2011-08-23 | $8.84 | $8.84 | 21,400 | — | — |
| 2011-08-22 | $8.66 | $8.66 | 30,900 | — | — |
| 2011-08-19 | $8.85 | $8.85 | 17,000 | — | — |
| 2011-08-18 | $8.80 | $8.80 | 29,900 | — | — |
| 2011-08-17 | $9.11 | $9.11 | 9,900 | — | — |
| 2011-08-16 | $8.99 | $8.99 | 13,800 | — | — |
| 2011-08-15 | $8.90 | $8.90 | 32,400 | — | — |
| 2011-08-12 | $8.60 | $8.60 | 73,600 | — | — |
| 2011-08-11 | $9.15 | $9.15 | 62,800 | — | — |
| 2011-08-10 | $8.93 | $8.93 | 86,000 | — | — |
| 2011-08-09 | $9.63 | $9.63 | 32,200 | — | — |
| 2011-08-08 | $9.46 | $9.46 | 65,100 | — | — |
| 2011-08-05 | $10.40 | $10.40 | 45,900 | — | — |
| 2011-08-04 | $10.80 | $10.80 | 33,900 | — | — |
| 2011-08-03 | $11.39 | $11.39 | 23,900 | — | — |
| 2011-08-02 | $11.55 | $11.55 | 15,700 | — | — |
| 2011-08-01 | $11.67 | $11.67 | 15,000 | — | — |
| 2011-07-29 | $11.60 | $11.60 | 16,500 | — | — |
| 2011-07-28 | $11.74 | $11.74 | 4,500 | — | — |
| 2011-07-27 | $11.65 | $11.65 | 30,300 | — | — |
| 2011-07-26 | $11.80 | $11.80 | 13,200 | — | — |
| 2011-07-25 | $11.56 | $11.56 | 63,400 | — | — |
| 2011-07-22 | $11.64 | $11.64 | 104,800 | — | — |
| 2011-07-21 | $12.17 | $12.17 | 49,600 | — | — |
| 2011-07-20 | $12.33 | $12.33 | 7,900 | — | — |
| 2011-07-19 | $12.31 | $12.31 | 12,700 | — | — |
| 2011-07-18 | $12.35 | $12.35 | 21,500 | — | — |
| 2011-07-15 | $12.20 | $12.20 | 9,300 | — | — |
| 2011-07-14 | $12.13 | $12.13 | 15,700 | — | — |
| 2011-07-13 | $12.19 | $12.19 | 26,200 | — | — |
| 2011-07-12 | $12.30 | $12.30 | 19,700 | — | — |
| 2011-07-11 | $12.10 | $12.10 | 52,500 | — | — |
| 2011-07-08 | $12.34 | $12.34 | 44,500 | — | — |
| 2011-07-07 | $12.44 | $12.44 | 37,700 | — | — |
| 2011-07-06 | $12.19 | $12.19 | 24,200 | — | — |
| 2011-07-05 | $11.99 | $11.99 | 29,800 | — | — |
| 2011-07-01 | $12.04 | $12.04 | 24,500 | — | — |
| 2011-06-30 | $11.70 | $11.70 | 17,000 | — | — |
| 2011-06-29 | $11.67 | $11.67 | 26,700 | — | — |
| 2011-06-28 | $11.34 | $11.34 | 39,200 | — | — |
| 2011-06-27 | $11.32 | $11.32 | 11,700 | — | — |
| 2011-06-24 | $11.21 | $11.21 | 9,800 | — | — |
| 2011-06-23 | $11.27 | $11.27 | 14,800 | — | — |
| 2011-06-22 | $11.26 | $11.26 | 16,800 | — | — |
| 2011-06-21 | $11.24 | $11.24 | 24,800 | — | — |
| 2011-06-20 | $11.23 | $11.23 | 22,600 | — | — |
| 2011-06-17 | $11.12 | $11.12 | 38,600 | — | — |
| 2011-06-16 | $11.06 | $11.06 | 11,500 | — | — |
| 2011-06-15 | $11.13 | $11.13 | 21,600 | — | — |
| 2011-06-14 | $11.20 | $11.20 | 22,500 | — | — |
| 2011-06-13 | $11.18 | $11.18 | 25,700 | — | — |
| 2011-06-10 | $11.32 | $11.32 | 24,500 | — | — |
| 2011-06-09 | $11.45 | $11.45 | 18,400 | — | — |
| 2011-06-08 | $11.38 | $11.38 | 19,500 | — | — |
| 2011-06-07 | $11.51 | $11.51 | 22,900 | — | — |
| 2011-06-06 | $11.65 | $11.65 | 83,400 | — | — |
| 2011-06-03 | $11.17 | $11.17 | 35,000 | — | — |
| 2011-06-02 | $11.37 | $11.37 | 19,800 | — | — |
| 2011-06-01 | $11.39 | $11.39 | 17,000 | — | — |
| 2011-05-31 | $11.50 | $11.50 | 39,500 | — | — |
| 2011-05-27 | $11.71 | $11.71 | 5,700 | — | — |
| 2011-05-26 | $11.66 | $11.66 | 5,600 | — | — |
| 2011-05-25 | $11.68 | $11.68 | 4,800 | — | — |
| 2011-05-24 | $11.61 | $11.61 | 8,200 | — | — |
| 2011-05-23 | $11.56 | $11.56 | 26,500 | — | — |
| 2011-05-20 | $11.82 | $11.82 | 17,900 | — | — |
| 2011-05-19 | $11.81 | $11.81 | 11,500 | — | — |
| 2011-05-18 | $11.76 | $11.76 | 24,100 | — | — |
| 2011-05-17 | $11.66 | $11.66 | 29,900 | — | — |
| 2011-05-16 | $11.77 | $11.77 | 31,500 | — | — |
| 2011-05-13 | $12.00 | $12.00 | 28,000 | — | — |
| 2011-05-12 | $12.24 | $12.24 | 30,300 | — | — |
| 2011-05-11 | $12.29 | $12.29 | 32,100 | — | — |
| 2011-05-10 | $12.44 | $12.44 | 87,200 | — | — |
| 2011-05-09 | $12.98 | $12.98 | 98,000 | — | — |
| 2011-05-06 | $13.03 | $13.03 | 336,500 | — | — |
| 2011-05-05 | $11.37 | $11.37 | 26,300 | — | — |
| 2011-05-04 | $11.39 | $11.39 | 20,800 | — | — |
| 2011-05-03 | $11.44 | $11.44 | 58,000 | — | — |
| 2011-05-02 | $11.50 | $11.50 | 17,000 | — | — |
| 2011-04-29 | $11.58 | $11.58 | 23,000 | — | — |
| 2011-04-28 | $11.60 | $11.60 | 11,000 | — | — |
| 2011-04-27 | $11.70 | $11.70 | 36,000 | — | — |
| 2011-04-26 | $11.58 | $11.58 | 19,600 | — | — |
| 2011-04-25 | $11.63 | $11.63 | 10,600 | — | — |
| 2011-04-21 | $11.53 | $11.53 | 46,400 | — | — |
| 2011-04-20 | $11.72 | $11.72 | 20,200 | — | — |
| 2011-04-19 | $11.90 | $11.90 | 13,700 | — | — |
| 2011-04-18 | $11.70 | $11.70 | 96,300 | — | — |
| 2011-04-15 | $11.63 | $11.63 | 25,900 | — | — |
| 2011-04-14 | $11.70 | $11.70 | 10,400 | — | — |
| 2011-04-13 | $11.68 | $11.68 | 19,300 | — | — |
| 2011-04-12 | $11.61 | $11.61 | 81,000 | — | — |
| 2011-04-11 | $11.88 | $11.88 | 429,900 | — | — |
| 2011-04-08 | $11.60 | $11.60 | 22,800 | — | — |
| 2011-04-07 | $11.75 | $11.75 | 55,900 | — | — |
| 2011-04-06 | $12.00 | $12.00 | 20,800 | — | — |
| 2011-04-05 | $12.00 | $12.00 | 15,200 | — | — |
| 2011-04-04 | $11.93 | $11.93 | 20,300 | — | — |
| 2011-04-01 | $11.97 | $11.97 | 51,100 | — | — |
| 2011-03-31 | $11.89 | $11.89 | 26,600 | — | — |
| 2011-03-30 | $11.62 | $11.62 | 33,000 | — | — |
| 2011-03-29 | $11.48 | $11.48 | 13,600 | — | — |
| 2011-03-28 | $11.25 | $11.25 | 14,200 | — | — |
| 2011-03-25 | $11.12 | $11.12 | 19,900 | — | — |
| 2011-03-24 | $11.18 | $11.18 | 14,200 | — | — |
| 2011-03-23 | $11.04 | $11.04 | 31,900 | — | — |
| 2011-03-22 | $11.10 | $11.10 | 27,200 | — | — |
| 2011-03-21 | $11.00 | $11.00 | 59,300 | — | — |
| 2011-03-18 | $10.45 | $10.45 | 4,400 | — | — |
| 2011-03-17 | $10.33 | $10.33 | 12,500 | — | — |
| 2011-03-16 | $10.39 | $10.39 | 8,600 | — | — |
| 2011-03-15 | $10.42 | $10.42 | 12,400 | — | — |
| 2011-03-14 | $10.20 | $10.20 | 12,600 | — | — |
| 2011-03-11 | $10.24 | $10.24 | 42,300 | — | — |
| 2011-03-10 | $10.10 | $10.10 | 12,900 | — | — |
| 2011-03-09 | $10.30 | $10.30 | 47,700 | — | — |
| 2011-03-08 | $9.96 | $9.96 | 18,400 | — | — |
| 2011-03-07 | $9.89 | $9.89 | 3,400 | — | — |
| 2011-03-04 | $9.78 | $9.78 | 3,700 | — | — |
| 2011-03-03 | $9.89 | $9.89 | 13,000 | — | — |
| 2011-03-02 | $9.98 | $9.98 | 12,900 | — | — |
| 2011-03-01 | $9.77 | $9.77 | 14,000 | — | — |
| 2011-02-28 | $9.92 | $9.92 | 2,700 | — | — |
| 2011-02-25 | $9.95 | $9.95 | 2,100 | — | — |
| 2011-02-24 | $9.82 | $9.82 | 5,100 | — | — |
| 2011-02-23 | $9.68 | $9.68 | 3,700 | — | — |
| 2011-02-22 | $9.72 | $9.72 | 3,600 | — | — |
| 2011-02-18 | $10.07 | $10.07 | 21,200 | — | — |
| 2011-02-17 | $9.84 | $9.84 | 14,600 | — | — |
| 2011-02-16 | $9.53 | $9.53 | 16,500 | — | — |
| 2011-02-15 | $9.50 | $9.50 | 12,600 | — | — |
| 2011-02-14 | $9.40 | $9.40 | 3,800 | — | — |
| 2011-02-11 | $9.41 | $9.41 | 10,000 | — | — |
| 2011-02-10 | $9.60 | $9.60 | 14,200 | — | — |
| 2011-02-09 | $9.68 | $9.68 | 9,200 | — | — |
| 2011-02-08 | $9.66 | $9.66 | 7,500 | — | — |
| 2011-02-07 | $9.68 | $9.68 | 8,900 | — | — |
| 2011-02-04 | $9.75 | $9.75 | 1,700 | — | — |
| 2011-02-03 | $9.78 | $9.78 | 4,400 | — | — |
| 2011-02-02 | $9.65 | $9.65 | 3,200 | — | — |
| 2011-02-01 | $9.50 | $9.50 | 11,000 | — | — |
| 2011-01-31 | $9.50 | $9.50 | 7,000 | — | — |
| 2011-01-28 | $9.42 | $9.42 | 1,800 | — | — |
| 2011-01-27 | $9.38 | $9.38 | 5,300 | — | — |
| 2011-01-26 | $9.47 | $9.47 | 2,600 | — | — |
| 2011-01-25 | $9.41 | $9.41 | 7,500 | — | — |
| 2011-01-24 | $9.41 | $9.41 | 11,500 | — | — |
| 2011-01-21 | $9.43 | $9.43 | 9,400 | — | — |
| 2011-01-20 | $9.50 | $9.50 | 3,800 | — | — |
| 2011-01-19 | $9.57 | $9.57 | 8,700 | — | — |
| 2011-01-18 | $9.61 | $9.61 | 5,900 | — | — |
| 2011-01-14 | $9.68 | $9.68 | 9,700 | — | — |
| 2011-01-13 | $9.71 | $9.71 | 30,400 | — | — |
| 2011-01-12 | $9.75 | $9.75 | 28,800 | — | — |
| 2011-01-11 | $9.48 | $9.48 | 5,200 | — | — |
| 2011-01-10 | $9.35 | $9.35 | 11,200 | — | — |
| 2011-01-07 | $9.53 | $9.53 | 21,000 | — | — |
| 2011-01-06 | $9.31 | $9.31 | 1,100 | — | — |
| 2011-01-05 | $9.40 | $9.40 | 11,500 | — | — |
| 2011-01-04 | $9.34 | $9.34 | 5,000 | — | — |
| 2011-01-03 | $9.41 | $9.41 | 10,500 | — | — |