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
- 1993-03-02 to 2026-08-31
- 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 | $8.46 | $17.98 | 4,000 | — | — |
| 2011-12-29 | $8.64 | $18.36 | 3,800 | — | — |
| 2011-12-28 | $8.60 | $18.28 | 3,500 | — | — |
| 2011-12-27 | $8.50 | $18.07 | 1,000 | — | — |
| 2011-12-23 | $8.60 | $18.28 | 5,600 | — | — |
| 2011-12-22 | $8.65 | $18.38 | 5,300 | — | — |
| 2011-12-21 | $8.65 | $18.38 | 6,500 | — | — |
| 2011-12-20 | $8.65 | $18.38 | 9,700 | — | — |
| 2011-12-19 | $8.60 | $18.28 | 4,500 | — | — |
| 2011-12-16 | $8.59 | $18.26 | 200 | — | — |
| 2011-12-15 | $8.58 | $18.24 | 2,000 | — | — |
| 2011-12-14 | $8.44 | $17.94 | 5,100 | — | — |
| 2011-12-13 | $8.44 | $17.94 | 4,500 | — | — |
| 2011-12-12 | $8.27 | $17.58 | 1,200 | — | — |
| 2011-12-09 | $8.07 | $17.15 | 1,900 | — | — |
| 2011-12-08 | $8.01 | $17.02 | 7,200 | — | — |
| 2011-12-07 | $8.59 | $18.26 | 0 | — | — |
| 2011-12-06 | $8.59 | $18.26 | 800 | — | — |
| 2011-12-05 | $8.56 | $18.19 | 6,400 | — | — |
| 2011-12-02 | $8.33 | $17.70 | 2,100 | — | — |
| 2011-12-01 | $8.53 | $18.13 | 500 | — | — |
| 2011-11-30 | $8.63 | $18.34 | 12,700 | — | — |
| 2011-11-29 | $8.24 | $17.51 | 300 | — | — |
| 2011-11-28 | $8.25 | $17.53 | 3,000 | — | — |
| 2011-11-25 | $8.20 | $17.43 | 7,100 | — | — |
| 2011-11-23 | $8.11 | $17.24 | 7,200 | — | — |
| 2011-11-22 | $8.29 | $17.62 | 1,200 | — | — |
| 2011-11-21 | $8.13 | $16.98 | 9,700 | — | — |
| 2011-11-18 | $8.60 | $17.96 | 1,100 | — | — |
| 2011-11-17 | $8.46 | $17.67 | 4,900 | — | — |
| 2011-11-16 | $8.23 | $17.19 | 3,200 | — | — |
| 2011-11-15 | $8.34 | $17.42 | 800 | — | — |
| 2011-11-14 | $8.15 | $17.02 | 7,000 | — | — |
| 2011-11-11 | $8.34 | $17.42 | 100 | — | — |
| 2011-11-10 | $8.34 | $17.42 | 7,700 | — | — |
| 2011-11-09 | $8.34 | $17.42 | 3,400 | — | — |
| 2011-11-08 | $8.34 | $17.42 | 600 | — | — |
| 2011-11-07 | $8.10 | $16.92 | 1,000 | — | — |
| 2011-11-04 | $8.20 | $17.13 | 2,700 | — | — |
| 2011-11-03 | $8.13 | $16.98 | 0 | — | — |
| 2011-11-02 | $8.13 | $16.98 | 3,200 | — | — |
| 2011-11-01 | $7.95 | $16.61 | 1,700 | — | — |
| 2011-10-31 | $8.08 | $16.88 | 700 | — | — |
| 2011-10-28 | $8.06 | $16.84 | 1,500 | — | — |
| 2011-10-27 | $7.93 | $16.56 | 5,100 | — | — |
| 2011-10-26 | $8.02 | $16.75 | 2,400 | — | — |
| 2011-10-25 | $7.95 | $16.61 | 5,000 | — | — |
| 2011-10-24 | $7.96 | $16.63 | 9,700 | — | — |
| 2011-10-21 | $7.95 | $16.61 | 8,000 | — | — |
| 2011-10-20 | $8.22 | $17.17 | 2,600 | — | — |
| 2011-10-19 | $8.30 | $17.34 | 6,000 | — | — |
| 2011-10-18 | $8.25 | $17.23 | 1,200 | — | — |
| 2011-10-17 | $8.25 | $17.23 | 400 | — | — |
| 2011-10-14 | $8.28 | $17.30 | 0 | — | — |
| 2011-10-13 | $8.28 | $17.30 | 0 | — | — |
| 2011-10-12 | $8.28 | $17.30 | 3,700 | — | — |
| 2011-10-11 | $8.26 | $17.25 | 0 | — | — |
| 2011-10-10 | $8.26 | $17.25 | 2,200 | — | — |
| 2011-10-07 | $8.34 | $17.42 | 8,700 | — | — |
| 2011-10-06 | $8.29 | $17.32 | 4,000 | — | — |
| 2011-10-05 | $8.15 | $17.02 | 1,300 | — | — |
| 2011-10-04 | $7.98 | $16.67 | 17,500 | — | — |
| 2011-10-03 | $7.93 | $16.56 | 36,900 | — | — |
| 2011-09-30 | $8.62 | $18.01 | 5,500 | — | — |
| 2011-09-29 | $8.62 | $18.01 | 800 | — | — |
| 2011-09-28 | $8.53 | $17.82 | 0 | — | — |
| 2011-09-27 | $8.53 | $17.82 | 5,600 | — | — |
| 2011-09-26 | $8.60 | $17.96 | 7,500 | — | — |
| 2011-09-23 | $8.60 | $17.96 | 5,400 | — | — |
| 2011-09-22 | $8.60 | $17.96 | 3,000 | — | — |
| 2011-09-21 | $8.62 | $18.01 | 13,400 | — | — |
| 2011-09-20 | $8.64 | $18.05 | 9,300 | — | — |
| 2011-09-19 | $8.64 | $18.05 | 100 | — | — |
| 2011-09-16 | $8.62 | $18.01 | 0 | — | — |
| 2011-09-15 | $8.62 | $18.01 | 2,100 | — | — |
| 2011-09-14 | $8.54 | $17.84 | 400 | — | — |
| 2011-09-13 | $8.51 | $17.78 | 100 | — | — |
| 2011-09-12 | $8.50 | $17.76 | 600 | — | — |
| 2011-09-09 | $8.57 | $17.90 | 10,100 | — | — |
| 2011-09-08 | $8.66 | $18.09 | 400 | — | — |
| 2011-09-07 | $8.76 | $18.30 | 12,500 | — | — |
| 2011-09-06 | $8.68 | $18.13 | 3,300 | — | — |
| 2011-09-02 | $8.63 | $18.03 | 300 | — | — |
| 2011-09-01 | $8.56 | $17.88 | 2,200 | — | — |
| 2011-08-31 | $8.74 | $18.26 | 5,000 | — | — |
| 2011-08-30 | $8.75 | $17.98 | 4,700 | — | — |
| 2011-08-29 | $8.66 | $17.80 | 2,800 | — | — |
| 2011-08-26 | $8.76 | $18.01 | 3,300 | — | — |
| 2011-08-25 | $8.76 | $18.01 | 5,400 | — | — |
| 2011-08-24 | $8.81 | $18.11 | 3,000 | — | — |
| 2011-08-23 | $8.84 | $18.17 | 3,600 | — | — |
| 2011-08-22 | $8.78 | $18.05 | 1,500 | — | — |
| 2011-08-19 | $8.56 | $17.59 | 0 | — | — |
| 2011-08-18 | $8.56 | $17.59 | 2,600 | — | — |
| 2011-08-17 | $8.67 | $17.82 | 1,400 | — | — |
| 2011-08-16 | $8.73 | $17.94 | 1,700 | — | — |
| 2011-08-15 | $8.73 | $17.94 | 2,700 | — | — |
| 2011-08-12 | $8.90 | $18.29 | 2,200 | — | — |
| 2011-08-11 | $8.71 | $17.90 | 800 | — | — |
| 2011-08-10 | $8.95 | $18.40 | 7,000 | — | — |
| 2011-08-09 | $8.88 | $18.25 | 200 | — | — |
| 2011-08-08 | $8.46 | $17.39 | 5,400 | — | — |
| 2011-08-05 | $8.75 | $17.98 | 2,000 | — | — |
| 2011-08-04 | $8.70 | $17.88 | 3,000 | — | — |
| 2011-08-03 | $8.77 | $18.03 | 8,000 | — | — |
| 2011-08-02 | $8.72 | $17.92 | 1,900 | — | — |
| 2011-08-01 | $8.75 | $17.98 | 2,400 | — | — |
| 2011-07-29 | $8.74 | $17.96 | 3,400 | — | — |
| 2011-07-28 | $8.70 | $17.88 | 10,500 | — | — |
| 2011-07-27 | $8.77 | $18.03 | 7,400 | — | — |
| 2011-07-26 | $8.78 | $18.05 | 3,100 | — | — |
| 2011-07-25 | $8.74 | $17.96 | 500 | — | — |
| 2011-07-22 | $8.85 | $18.19 | 11,900 | — | — |
| 2011-07-21 | $8.85 | $18.19 | 16,200 | — | — |
| 2011-07-20 | $8.85 | $18.19 | 6,000 | — | — |
| 2011-07-19 | $8.79 | $18.07 | 0 | — | — |
| 2011-07-18 | $8.79 | $18.07 | 3,200 | — | — |
| 2011-07-15 | $8.79 | $18.07 | 4,400 | — | — |
| 2011-07-14 | $8.75 | $17.98 | 0 | — | — |
| 2011-07-13 | $8.75 | $17.98 | 4,900 | — | — |
| 2011-07-12 | $8.60 | $17.68 | 200 | — | — |
| 2011-07-11 | $8.79 | $18.07 | 4,100 | — | — |
| 2011-07-08 | $8.85 | $18.19 | 1,800 | — | — |
| 2011-07-07 | $8.72 | $17.92 | 200 | — | — |
| 2011-07-06 | $8.83 | $18.15 | 0 | — | — |
| 2011-07-05 | $8.83 | $18.15 | 0 | — | — |
| 2011-07-01 | $8.83 | $18.15 | 0 | — | — |
| 2011-06-30 | $8.83 | $18.15 | 1,900 | — | — |
| 2011-06-29 | $8.83 | $18.15 | 900 | — | — |
| 2011-06-28 | $8.90 | $18.29 | 0 | — | — |
| 2011-06-27 | $8.90 | $18.29 | 0 | — | — |
| 2011-06-24 | $8.90 | $18.29 | 1,800 | — | — |
| 2011-06-23 | $8.85 | $18.19 | 300 | — | — |
| 2011-06-22 | $8.82 | $18.13 | 0 | — | — |
| 2011-06-21 | $8.82 | $18.13 | 2,900 | — | — |
| 2011-06-20 | $8.83 | $18.15 | 2,000 | — | — |
| 2011-06-17 | $8.79 | $18.07 | 2,400 | — | — |
| 2011-06-16 | $8.65 | $17.78 | 1,800 | — | — |
| 2011-06-15 | $8.77 | $18.03 | 800 | — | — |
| 2011-06-14 | $8.72 | $17.92 | 1,500 | — | — |
| 2011-06-13 | $8.80 | $18.09 | 700 | — | — |
| 2011-06-10 | $8.81 | $18.11 | 500 | — | — |
| 2011-06-09 | $8.63 | $17.74 | 0 | — | — |
| 2011-06-08 | $8.63 | $17.74 | 1,000 | — | — |
| 2011-06-07 | $8.62 | $17.72 | 2,600 | — | — |
| 2011-06-06 | $8.90 | $18.29 | 3,100 | — | — |
| 2011-06-03 | $8.51 | $17.49 | 0 | — | — |
| 2011-06-02 | $8.51 | $17.49 | 600 | — | — |
| 2011-06-01 | $8.62 | $17.72 | 0 | — | — |
| 2011-05-31 | $8.62 | $17.72 | 2,500 | — | — |
| 2011-05-27 | $8.70 | $17.88 | 300 | — | — |
| 2011-05-26 | $8.70 | $17.88 | 1,400 | — | — |
| 2011-05-25 | $8.61 | $17.70 | 6,900 | — | — |
| 2011-05-24 | $8.68 | $17.84 | 1,000 | — | — |
| 2011-05-23 | $8.58 | $17.64 | 1,200 | — | — |
| 2011-05-20 | $8.77 | $18.03 | 1,600 | — | — |
| 2011-05-19 | $8.61 | $17.70 | 7,200 | — | — |
| 2011-05-18 | $8.76 | $18.01 | 1,900 | — | — |
| 2011-05-17 | $8.83 | $17.86 | 11,600 | — | — |
| 2011-05-16 | $8.85 | $17.90 | 4,800 | — | — |
| 2011-05-13 | $8.85 | $17.90 | 800 | — | — |
| 2011-05-12 | $8.88 | $17.96 | 600 | — | — |
| 2011-05-11 | $8.70 | $17.60 | 3,500 | — | — |
| 2011-05-10 | $8.72 | $17.64 | 7,000 | — | — |
| 2011-05-09 | $8.75 | $17.70 | 6,900 | — | — |
| 2011-05-06 | $8.76 | $17.72 | 8,000 | — | — |
| 2011-05-05 | $8.90 | $18.00 | 3,400 | — | — |
| 2011-05-04 | $8.73 | $17.66 | 900 | — | — |
| 2011-05-03 | $8.73 | $17.66 | 600 | — | — |
| 2011-05-02 | $8.73 | $17.66 | 1,900 | — | — |
| 2011-04-29 | $8.80 | $17.80 | 3,100 | — | — |
| 2011-04-28 | $8.50 | $17.19 | 1,700 | — | — |
| 2011-04-27 | $8.61 | $17.42 | 1,400 | — | — |
| 2011-04-26 | $8.45 | $17.09 | 4,200 | — | — |
| 2011-04-25 | $8.58 | $17.36 | 2,900 | — | — |
| 2011-04-21 | $8.63 | $17.46 | 1,500 | — | — |
| 2011-04-20 | $8.47 | $17.13 | 300 | — | — |
| 2011-04-19 | $8.57 | $17.34 | 4,200 | — | — |
| 2011-04-18 | $8.33 | $16.85 | 200 | — | — |
| 2011-04-15 | $8.54 | $17.27 | 2,000 | — | — |
| 2011-04-14 | $8.43 | $17.05 | 3,800 | — | — |
| 2011-04-13 | $8.61 | $17.42 | 5,500 | — | — |
| 2011-04-12 | $8.34 | $16.87 | 600 | — | — |
| 2011-04-11 | $8.40 | $16.99 | 4,000 | — | — |
| 2011-04-08 | $8.18 | $16.55 | 11,600 | — | — |
| 2011-04-07 | $8.25 | $16.69 | 500 | — | — |
| 2011-04-06 | $8.32 | $16.83 | 4,500 | — | — |
| 2011-04-05 | $8.40 | $16.99 | 4,200 | — | — |
| 2011-04-04 | $8.61 | $17.42 | 500 | — | — |
| 2011-04-01 | $8.49 | $17.17 | 500 | — | — |
| 2011-03-31 | $8.40 | $16.99 | 1,800 | — | — |
| 2011-03-30 | $8.50 | $17.19 | 3,400 | — | — |
| 2011-03-29 | $8.25 | $16.69 | 1,000 | — | — |
| 2011-03-28 | $8.25 | $16.69 | 1,400 | — | — |
| 2011-03-25 | $8.32 | $16.83 | 300 | — | — |
| 2011-03-24 | $8.21 | $16.61 | 7,500 | — | — |
| 2011-03-23 | $8.16 | $16.51 | 1,200 | — | — |
| 2011-03-22 | $8.30 | $16.79 | 400 | — | — |
| 2011-03-21 | $8.30 | $16.79 | 2,600 | — | — |
| 2011-03-18 | $8.15 | $16.49 | 4,900 | — | — |
| 2011-03-17 | $8.18 | $16.55 | 1,300 | — | — |
| 2011-03-16 | $8.20 | $16.59 | 2,200 | — | — |
| 2011-03-15 | $8.33 | $16.85 | 2,100 | — | — |
| 2011-03-14 | $8.16 | $16.51 | 1,000 | — | — |
| 2011-03-11 | $8.06 | $16.30 | 5,700 | — | — |
| 2011-03-10 | $8.15 | $16.49 | 1,200 | — | — |
| 2011-03-09 | $8.20 | $16.59 | 800 | — | — |
| 2011-03-08 | $8.20 | $16.59 | 2,700 | — | — |
| 2011-03-07 | $8.21 | $16.61 | 4,600 | — | — |
| 2011-03-04 | $8.36 | $16.91 | 4,100 | — | — |
| 2011-03-03 | $8.41 | $17.01 | 3,400 | — | — |
| 2011-03-02 | $8.71 | $17.62 | 3,400 | — | — |
| 2011-03-01 | $9.10 | $18.12 | 5,100 | — | — |
| 2011-02-28 | $8.99 | $17.91 | 23,600 | — | — |
| 2011-02-25 | $9.00 | $17.93 | 3,200 | — | — |
| 2011-02-24 | $8.96 | $17.85 | 3,800 | — | — |
| 2011-02-23 | $8.77 | $17.47 | 2,200 | — | — |
| 2011-02-22 | $8.95 | $17.83 | 0 | — | — |
| 2011-02-18 | $8.95 | $17.83 | 12,000 | — | — |
| 2011-02-17 | $8.65 | $17.23 | 1,300 | — | — |
| 2011-02-16 | $8.71 | $17.35 | 1,400 | — | — |
| 2011-02-15 | $8.57 | $17.07 | 4,300 | — | — |
| 2011-02-14 | $8.40 | $16.73 | 3,500 | — | — |
| 2011-02-11 | $8.25 | $16.43 | 2,400 | — | — |
| 2011-02-10 | $8.32 | $16.57 | 5,200 | — | — |
| 2011-02-09 | $8.52 | $16.97 | 2,800 | — | — |
| 2011-02-08 | $8.40 | $16.73 | 500 | — | — |
| 2011-02-07 | $8.32 | $16.57 | 2,600 | — | — |
| 2011-02-04 | $8.42 | $16.77 | 500 | — | — |
| 2011-02-03 | $8.36 | $16.65 | 2,400 | — | — |
| 2011-02-02 | $8.90 | $17.73 | 2,800 | — | — |
| 2011-02-01 | $8.75 | $17.43 | 3,800 | — | — |
| 2011-01-31 | $8.56 | $17.05 | 1,200 | — | — |
| 2011-01-28 | $8.30 | $16.53 | 2,400 | — | — |
| 2011-01-27 | $8.40 | $16.73 | 0 | — | — |
| 2011-01-26 | $8.40 | $16.73 | 6,500 | — | — |
| 2011-01-25 | $8.20 | $16.33 | 2,500 | — | — |
| 2011-01-24 | $7.81 | $15.56 | 3,900 | — | — |
| 2011-01-21 | $7.99 | $15.91 | 600 | — | — |
| 2011-01-20 | $8.00 | $15.93 | 7,000 | — | — |
| 2011-01-19 | $8.04 | $16.01 | 2,000 | — | — |
| 2011-01-18 | $8.00 | $15.93 | 3,600 | — | — |
| 2011-01-14 | $7.84 | $15.61 | 1,800 | — | — |
| 2011-01-13 | $7.77 | $15.48 | 5,400 | — | — |
| 2011-01-12 | $7.94 | $15.81 | 10,400 | — | — |
| 2011-01-11 | $7.61 | $15.16 | 34,100 | — | — |
| 2011-01-10 | $8.61 | $17.15 | 1,000 | — | — |
| 2011-01-07 | $8.45 | $16.83 | 800 | — | — |
| 2011-01-06 | $8.31 | $16.55 | 13,800 | — | — |
| 2011-01-05 | $9.00 | $17.93 | 2,000 | — | — |
| 2011-01-04 | $8.75 | $17.43 | 0 | — | — |
| 2011-01-03 | $8.75 | $17.43 | 600 | — | — |