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
- 1980-03-17 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 |
|---|---|---|---|
| 2011-12-30 | $7.33 | $8.11 | 151,200 |
| 2011-12-29 | $7.28 | $8.05 | 123,900 |
| 2011-12-28 | $7.15 | $7.91 | 206,100 |
| 2011-12-27 | $7.30 | $8.07 | 230,400 |
| 2011-12-23 | $7.39 | $8.17 | 103,500 |
| 2011-12-22 | $7.35 | $8.12 | 223,800 |
| 2011-12-21 | $7.28 | $8.05 | 208,800 |
| 2011-12-20 | $7.44 | $8.23 | 169,800 |
| 2011-12-19 | $7.33 | $8.11 | 326,400 |
| 2011-12-16 | $7.36 | $8.14 | 321,900 |
| 2011-12-15 | $7.39 | $8.17 | 217,500 |
| 2011-12-14 | $7.51 | $8.31 | 140,700 |
| 2011-12-13 | $7.55 | $8.35 | 260,700 |
| 2011-12-12 | $7.52 | $8.31 | 176,100 |
| 2011-12-09 | $7.55 | $8.35 | 121,200 |
| 2011-12-08 | $7.48 | $8.27 | 100,500 |
| 2011-12-07 | $7.82 | $8.64 | 294,900 |
| 2011-12-06 | $7.79 | $8.61 | 96,000 |
| 2011-12-05 | $8.04 | $8.88 | 98,100 |
| 2011-12-02 | $8.14 | $9.00 | 150,300 |
| 2011-12-01 | $8.00 | $8.84 | 145,500 |
| 2011-11-30 | $8.02 | $8.87 | 124,200 |
| 2011-11-29 | $7.84 | $8.67 | 609,000 |
| 2011-11-28 | $7.84 | $8.66 | 148,500 |
| 2011-11-25 | $7.63 | $8.43 | 95,400 |
| 2011-11-23 | $7.43 | $8.21 | 285,000 |
| 2011-11-22 | $7.58 | $8.38 | 103,200 |
| 2011-11-21 | $7.59 | $8.39 | 89,700 |
| 2011-11-18 | $7.53 | $8.33 | 138,900 |
| 2011-11-17 | $7.87 | $8.70 | 285,600 |
| 2011-11-16 | $7.96 | $8.80 | 219,300 |
| 2011-11-15 | $7.91 | $8.74 | 93,000 |
| 2011-11-14 | $7.92 | $8.76 | 117,000 |
| 2011-11-11 | $8.06 | $8.91 | 86,100 |
| 2011-11-10 | $7.88 | $8.71 | 102,300 |
| 2011-11-09 | $8.11 | $8.97 | 52,800 |
| 2011-11-08 | $7.99 | $8.83 | 53,700 |
| 2011-11-07 | $8.08 | $8.93 | 82,200 |
| 2011-11-04 | $7.93 | $8.76 | 147,900 |
| 2011-11-03 | $7.78 | $8.60 | 64,500 |
| 2011-11-02 | $7.66 | $8.47 | 82,800 |
| 2011-11-01 | $7.76 | $8.58 | 124,800 |
| 2011-10-31 | $7.95 | $8.79 | 137,100 |
| 2011-10-28 | $8.57 | $9.48 | 67,500 |
| 2011-10-27 | $8.55 | $9.45 | 1,531,800 |
| 2011-10-26 | $7.96 | $8.80 | 82,500 |
| 2011-10-25 | $7.72 | $8.53 | 133,200 |
| 2011-10-24 | $7.90 | $8.73 | 51,600 |
| 2011-10-21 | $7.73 | $8.55 | 59,400 |
| 2011-10-20 | $7.96 | $8.80 | 33,900 |
| 2011-10-19 | $8.02 | $8.87 | 39,300 |
| 2011-10-18 | $8.16 | $9.02 | 71,700 |
| 2011-10-17 | $8.11 | $8.97 | 45,000 |
| 2011-10-14 | $8.00 | $8.85 | 105,000 |
| 2011-10-13 | $8.15 | $9.01 | 49,800 |
| 2011-10-12 | $8.16 | $9.02 | 134,100 |
| 2011-10-11 | $8.25 | $9.12 | 136,800 |
| 2011-10-10 | $8.19 | $9.05 | 88,200 |
| 2011-10-07 | $8.05 | $8.90 | 51,000 |
| 2011-10-06 | $8.26 | $9.13 | 50,100 |
| 2011-10-05 | $8.26 | $9.14 | 81,000 |
| 2011-10-04 | $8.30 | $9.18 | 69,900 |
| 2011-10-03 | $8.26 | $9.14 | 91,200 |
| 2011-09-30 | $8.44 | $9.33 | 177,000 |
| 2011-09-29 | $8.53 | $9.43 | 50,400 |
| 2011-09-28 | $8.28 | $9.15 | 46,800 |
| 2011-09-27 | $8.02 | $8.87 | 74,400 |
| 2011-09-26 | $8.12 | $8.97 | 58,800 |
| 2011-09-23 | $8.03 | $8.88 | 56,700 |
| 2011-09-22 | $8.04 | $8.89 | 40,500 |
| 2011-09-21 | $8.14 | $9.00 | 57,000 |
| 2011-09-20 | $8.24 | $9.11 | 57,900 |
| 2011-09-19 | $8.37 | $9.25 | 81,000 |
| 2011-09-16 | $8.48 | $9.38 | 33,600 |
| 2011-09-15 | $8.42 | $9.31 | 57,000 |
| 2011-09-14 | $8.44 | $9.33 | 51,900 |
| 2011-09-13 | $8.38 | $9.27 | 134,400 |
| 2011-09-12 | $8.16 | $9.02 | 44,700 |
| 2011-09-09 | $8.09 | $8.94 | 119,700 |
| 2011-09-08 | $8.34 | $9.22 | 78,000 |
| 2011-09-07 | $8.38 | $9.26 | 124,200 |
| 2011-09-06 | $8.35 | $9.23 | 37,200 |
| 2011-09-02 | $8.74 | $9.66 | 57,600 |
| 2011-09-01 | $9.00 | $9.95 | 60,000 |
| 2011-08-31 | $9.06 | $10.01 | 42,300 |
| 2011-08-30 | $8.95 | $9.89 | 54,600 |
| 2011-08-29 | $9.00 | $9.95 | 62,400 |
| 2011-08-26 | $8.92 | $9.86 | 55,200 |
| 2011-08-25 | $8.79 | $9.71 | 52,200 |
| 2011-08-24 | $9.10 | $10.06 | 54,000 |
| 2011-08-23 | $9.02 | $9.97 | 706,800 |
| 2011-08-22 | $9.01 | $9.96 | 42,300 |
| 2011-08-19 | $8.88 | $9.82 | 38,100 |
| 2011-08-18 | $8.93 | $9.88 | 63,300 |
| 2011-08-17 | $9.27 | $10.24 | 57,900 |
| 2011-08-16 | $9.16 | $10.13 | 113,400 |
| 2011-08-15 | $9.22 | $10.19 | 32,400 |
| 2011-08-12 | $9.26 | $10.24 | 93,600 |
| 2011-08-11 | $9.38 | $10.37 | 64,200 |
| 2011-08-10 | $9.12 | $10.08 | 118,800 |
| 2011-08-09 | $9.38 | $10.37 | 65,700 |
| 2011-08-08 | $8.98 | $9.93 | 75,900 |
| 2011-08-05 | $9.41 | $10.40 | 137,400 |
| 2011-08-04 | $9.31 | $10.29 | 104,100 |
| 2011-08-03 | $9.94 | $10.99 | 954,300 |
| 2011-08-02 | $9.98 | $11.04 | 63,900 |
| 2011-08-01 | $9.90 | $10.94 | 123,600 |
| 2011-07-29 | $9.80 | $10.84 | 30,900 |
| 2011-07-28 | $9.78 | $10.82 | 46,800 |
| 2011-07-27 | $9.82 | $10.86 | 39,600 |
| 2011-07-26 | $10.07 | $11.13 | 60,300 |
| 2011-07-25 | $9.98 | $11.03 | 31,500 |
| 2011-07-22 | $10.01 | $11.07 | 84,000 |
| 2011-07-21 | $9.89 | $10.94 | 153,300 |
| 2011-07-20 | $9.77 | $10.80 | 30,300 |
| 2011-07-19 | $9.61 | $10.62 | 31,800 |
| 2011-07-18 | $9.51 | $10.52 | 26,400 |
| 2011-07-15 | $9.63 | $10.64 | 70,500 |
| 2011-07-14 | $9.52 | $10.52 | 38,100 |
| 2011-07-13 | $9.55 | $10.56 | 47,700 |
| 2011-07-12 | $9.52 | $10.53 | 35,100 |
| 2011-07-11 | $9.57 | $10.58 | 69,000 |
| 2011-07-08 | $9.74 | $10.77 | 54,600 |
| 2011-07-07 | $9.76 | $10.79 | 48,900 |
| 2011-07-06 | $9.79 | $10.82 | 32,100 |
| 2011-07-05 | $9.71 | $10.73 | 65,700 |
| 2011-07-01 | $9.56 | $10.57 | 43,500 |
| 2011-06-30 | $9.34 | $10.33 | 75,300 |
| 2011-06-29 | $9.29 | $10.27 | 45,000 |
| 2011-06-28 | $8.99 | $9.94 | 47,100 |
| 2011-06-27 | $8.86 | $9.79 | 34,800 |
| 2011-06-24 | $9.00 | $9.95 | 29,400 |
| 2011-06-23 | $8.88 | $9.82 | 129,900 |
| 2011-06-22 | $8.93 | $9.87 | 67,800 |
| 2011-06-21 | $8.81 | $9.74 | 100,200 |
| 2011-06-20 | $8.75 | $9.67 | 54,000 |
| 2011-06-17 | $8.73 | $9.65 | 40,200 |
| 2011-06-16 | $8.77 | $9.70 | 46,800 |
| 2011-06-15 | $8.85 | $9.78 | 39,300 |
| 2011-06-14 | $9.04 | $10.00 | 47,700 |
| 2011-06-13 | $8.93 | $9.87 | 42,900 |
| 2011-06-10 | $9.01 | $9.96 | 68,400 |
| 2011-06-09 | $8.99 | $9.94 | 155,100 |
| 2011-06-08 | $8.93 | $9.88 | 92,100 |
| 2011-06-07 | $9.02 | $9.97 | 39,000 |
| 2011-06-06 | $8.88 | $9.81 | 45,300 |
| 2011-06-03 | $8.93 | $9.88 | 60,600 |
| 2011-06-02 | $8.98 | $9.93 | 57,000 |
| 2011-06-01 | $9.04 | $9.99 | 88,800 |
| 2011-05-31 | $9.10 | $10.06 | 51,600 |
| 2011-05-27 | $8.97 | $9.92 | 32,400 |
| 2011-05-26 | $8.87 | $9.81 | 34,800 |
| 2011-05-25 | $8.82 | $9.75 | 51,000 |
| 2011-05-24 | $8.83 | $9.76 | 153,000 |
| 2011-05-23 | $8.82 | $9.75 | 45,600 |
| 2011-05-20 | $9.02 | $9.97 | 64,500 |
| 2011-05-19 | $9.19 | $10.16 | 86,400 |
| 2011-05-18 | $8.96 | $9.91 | 64,200 |
| 2011-05-17 | $8.97 | $9.91 | 72,600 |
| 2011-05-16 | $8.90 | $9.84 | 234,000 |
| 2011-05-13 | $8.96 | $9.91 | 208,800 |
| 2011-05-12 | $9.24 | $10.21 | 25,800 |
| 2011-05-11 | $9.11 | $10.07 | 186,600 |
| 2011-05-10 | $9.36 | $10.34 | 154,200 |
| 2011-05-09 | $9.43 | $10.43 | 131,700 |
| 2011-05-06 | $9.25 | $10.22 | 60,000 |
| 2011-05-05 | $9.12 | $10.08 | 83,700 |
| 2011-05-04 | $9.18 | $10.15 | 64,200 |
| 2011-05-03 | $9.17 | $10.14 | 55,200 |
| 2011-05-02 | $9.17 | $10.13 | 54,000 |
| 2011-04-29 | $9.25 | $10.23 | 53,700 |
| 2011-04-28 | $9.24 | $10.21 | 57,900 |
| 2011-04-27 | $9.03 | $9.99 | 284,400 |
| 2011-04-26 | $9.18 | $10.14 | 163,800 |
| 2011-04-25 | $9.13 | $10.10 | 66,000 |
| 2011-04-21 | $9.20 | $10.17 | 39,300 |
| 2011-04-20 | $9.29 | $10.27 | 155,100 |
| 2011-04-19 | $9.21 | $10.19 | 106,800 |
| 2011-04-18 | $9.03 | $9.98 | 58,200 |
| 2011-04-15 | $9.11 | $10.07 | 59,700 |
| 2011-04-14 | $9.04 | $10.00 | 47,100 |
| 2011-04-13 | $9.08 | $10.04 | 44,700 |
| 2011-04-12 | $9.14 | $10.11 | 762,300 |
| 2011-04-11 | $9.13 | $10.09 | 88,200 |
| 2011-04-08 | $8.98 | $9.92 | 200,400 |
| 2011-04-07 | $8.89 | $9.83 | 172,200 |
| 2011-04-06 | $8.97 | $9.91 | 88,500 |
| 2011-04-05 | $8.89 | $9.83 | 43,500 |
| 2011-04-04 | $9.08 | $10.03 | 52,800 |
| 2011-04-01 | $8.87 | $9.81 | 199,200 |
| 2011-03-31 | $8.93 | $9.87 | 60,000 |
| 2011-03-30 | $8.86 | $9.80 | 186,600 |
| 2011-03-29 | $8.98 | $9.93 | 259,800 |
| 2011-03-28 | $9.24 | $10.21 | 384,900 |
| 2011-03-25 | $9.42 | $10.41 | 346,800 |
| 2011-03-24 | $9.42 | $10.41 | 80,400 |
| 2011-03-23 | $9.42 | $10.41 | 52,200 |
| 2011-03-22 | $9.35 | $10.33 | 86,400 |
| 2011-03-21 | $9.17 | $10.14 | 84,000 |
| 2011-03-18 | $8.96 | $9.91 | 83,400 |
| 2011-03-17 | $9.17 | $10.13 | 119,100 |
| 2011-03-16 | $8.87 | $9.80 | 54,300 |
| 2011-03-15 | $9.28 | $10.26 | 341,100 |
| 2011-03-14 | $8.87 | $9.80 | 229,500 |
| 2011-03-11 | $9.39 | $10.38 | 135,300 |
| 2011-03-10 | $10.23 | $11.31 | 156,600 |
| 2011-03-09 | $10.68 | $11.81 | 78,300 |
| 2011-03-08 | $10.61 | $11.73 | 64,200 |
| 2011-03-07 | $10.64 | $11.77 | 51,600 |
| 2011-03-04 | $10.92 | $12.08 | 73,200 |
| 2011-03-03 | $10.77 | $11.91 | 67,500 |
| 2011-03-02 | $10.65 | $11.78 | 84,900 |
| 2011-03-01 | $10.91 | $12.06 | 69,600 |
| 2011-02-28 | $10.94 | $12.09 | 207,900 |
| 2011-02-25 | $10.83 | $11.98 | 36,600 |
| 2011-02-24 | $10.64 | $11.76 | 83,700 |
| 2011-02-23 | $10.70 | $11.83 | 87,900 |
| 2011-02-22 | $10.64 | $11.76 | 52,800 |
| 2011-02-18 | $11.17 | $12.35 | 1,807,800 |
| 2011-02-17 | $11.42 | $12.62 | 145,800 |
| 2011-02-16 | $10.95 | $12.11 | 79,800 |
| 2011-02-15 | $10.68 | $11.81 | 65,400 |
| 2011-02-14 | $10.68 | $11.81 | 81,900 |
| 2011-02-11 | $10.48 | $11.59 | 107,400 |
| 2011-02-10 | $10.43 | $11.53 | 84,000 |
| 2011-02-09 | $10.41 | $11.50 | 48,300 |
| 2011-02-08 | $10.50 | $11.61 | 223,800 |
| 2011-02-07 | $10.19 | $11.27 | 66,900 |
| 2011-02-04 | $10.17 | $11.24 | 81,600 |
| 2011-02-03 | $10.25 | $11.33 | 149,400 |
| 2011-02-02 | $10.19 | $11.27 | 57,900 |
| 2011-02-01 | $10.02 | $11.07 | 106,800 |
| 2011-01-31 | $9.91 | $10.95 | 79,200 |
| 2011-01-28 | $9.91 | $10.96 | 278,100 |
| 2011-01-27 | $10.13 | $11.20 | 103,500 |
| 2011-01-26 | $10.15 | $11.22 | 85,200 |
| 2011-01-25 | $10.18 | $11.25 | 98,100 |
| 2011-01-24 | $10.06 | $11.12 | 125,400 |
| 2011-01-21 | $10.01 | $11.07 | 87,000 |
| 2011-01-20 | $10.17 | $11.24 | 93,600 |
| 2011-01-19 | $10.29 | $11.38 | 82,500 |
| 2011-01-18 | $10.35 | $11.44 | 340,500 |
| 2011-01-14 | $10.34 | $11.43 | 77,400 |
| 2011-01-13 | $10.41 | $11.50 | 81,000 |
| 2011-01-12 | $10.38 | $11.48 | 73,500 |
| 2011-01-11 | $10.10 | $11.17 | 63,900 |
| 2011-01-10 | $9.98 | $11.04 | 63,900 |
| 2011-01-07 | $10.03 | $11.09 | 102,900 |
| 2011-01-06 | $9.93 | $10.98 | 192,000 |
| 2011-01-05 | $9.86 | $10.90 | 51,300 |
| 2011-01-04 | $9.93 | $10.98 | 53,100 |
| 2011-01-03 | $9.97 | $11.02 | 70,500 |