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
- 2002-03-21 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 | $6.99 | $7.57 | 108,100 | — | — |
| 2011-12-29 | $6.93 | $7.51 | 92,400 | — | — |
| 2011-12-28 | $6.82 | $7.39 | 84,000 | — | — |
| 2011-12-27 | $7.02 | $7.61 | 89,800 | — | — |
| 2011-12-23 | $7.03 | $7.62 | 66,900 | — | — |
| 2011-12-22 | $7.02 | $7.61 | 137,400 | — | — |
| 2011-12-21 | $6.82 | $7.39 | 79,100 | — | — |
| 2011-12-20 | $6.64 | $7.19 | 192,900 | — | — |
| 2011-12-19 | $6.41 | $6.94 | 411,700 | — | — |
| 2011-12-16 | $6.63 | $7.18 | 429,100 | — | — |
| 2011-12-15 | $6.73 | $7.29 | 221,200 | — | — |
| 2011-12-14 | $6.52 | $7.06 | 156,900 | — | — |
| 2011-12-13 | $6.33 | $6.86 | 130,200 | — | — |
| 2011-12-12 | $6.58 | $7.13 | 95,700 | — | — |
| 2011-12-09 | $6.58 | $7.13 | 164,400 | — | — |
| 2011-12-08 | $6.46 | $7.00 | 161,400 | — | — |
| 2011-12-07 | $7.09 | $7.68 | 126,500 | — | — |
| 2011-12-06 | $7.02 | $7.61 | 107,100 | — | — |
| 2011-12-05 | $7.22 | $7.82 | 178,800 | — | — |
| 2011-12-02 | $7.10 | $7.69 | 206,900 | — | — |
| 2011-12-01 | $7.00 | $7.58 | 335,000 | — | — |
| 2011-11-30 | $6.96 | $7.54 | 479,600 | — | — |
| 2011-11-29 | $6.50 | $7.04 | 105,900 | — | — |
| 2011-11-28 | $6.56 | $7.11 | 173,300 | — | — |
| 2011-11-25 | $6.28 | $6.80 | 66,300 | — | — |
| 2011-11-23 | $6.30 | $6.83 | 187,600 | — | — |
| 2011-11-22 | $6.67 | $7.23 | 82,100 | — | — |
| 2011-11-21 | $6.74 | $7.30 | 134,800 | — | — |
| 2011-11-18 | $6.83 | $7.40 | 147,600 | — | — |
| 2011-11-17 | $6.79 | $7.36 | 112,700 | — | — |
| 2011-11-16 | $6.79 | $7.36 | 199,000 | — | — |
| 2011-11-15 | $7.05 | $7.64 | 163,200 | — | — |
| 2011-11-14 | $6.91 | $7.49 | 212,400 | — | — |
| 2011-11-11 | $7.21 | $7.81 | 161,100 | — | — |
| 2011-11-10 | $7.23 | $7.83 | 193,900 | — | — |
| 2011-11-09 | $6.89 | $7.46 | 300,000 | — | — |
| 2011-11-08 | $7.24 | $7.84 | 229,000 | — | — |
| 2011-11-07 | $7.25 | $7.85 | 227,100 | — | — |
| 2011-11-04 | $7.07 | $7.66 | 158,500 | — | — |
| 2011-11-03 | $7.24 | $7.84 | 379,500 | — | — |
| 2011-11-02 | $7.25 | $7.85 | 231,000 | — | — |
| 2011-11-01 | $7.10 | $7.69 | 370,300 | — | — |
| 2011-10-31 | $7.39 | $8.01 | 194,500 | — | — |
| 2011-10-28 | $7.93 | $8.59 | 250,500 | — | — |
| 2011-10-27 | $8.20 | $8.88 | 538,200 | — | — |
| 2011-10-26 | $8.25 | $8.94 | 282,700 | — | — |
| 2011-10-25 | $7.81 | $8.46 | 165,100 | — | — |
| 2011-10-24 | $7.93 | $8.59 | 207,100 | — | — |
| 2011-10-21 | $7.39 | $8.01 | 238,200 | — | — |
| 2011-10-20 | $7.35 | $7.96 | 221,900 | — | — |
| 2011-10-19 | $7.50 | $8.13 | 119,300 | — | — |
| 2011-10-18 | $7.55 | $8.18 | 408,100 | — | — |
| 2011-10-17 | $7.34 | $7.95 | 159,200 | — | — |
| 2011-10-14 | $7.80 | $8.45 | 190,800 | — | — |
| 2011-10-13 | $7.96 | $8.62 | 135,000 | — | — |
| 2011-10-12 | $8.00 | $8.67 | 324,200 | — | — |
| 2011-10-11 | $8.80 | $9.53 | 131,000 | — | — |
| 2011-10-10 | $8.65 | $9.37 | 186,000 | — | — |
| 2011-10-07 | $8.01 | $8.68 | 159,300 | — | — |
| 2011-10-06 | $8.67 | $9.39 | 226,700 | — | — |
| 2011-10-05 | $8.49 | $9.20 | 166,900 | — | — |
| 2011-10-04 | $8.32 | $9.01 | 253,300 | — | — |
| 2011-10-03 | $7.65 | $8.29 | 279,100 | — | — |
| 2011-09-30 | $8.49 | $9.20 | 418,300 | — | — |
| 2011-09-29 | $8.60 | $9.32 | 188,200 | — | — |
| 2011-09-28 | $8.30 | $8.99 | 213,800 | — | — |
| 2011-09-27 | $9.11 | $9.87 | 165,800 | — | — |
| 2011-09-26 | $8.75 | $9.48 | 158,800 | — | — |
| 2011-09-23 | $8.30 | $8.99 | 152,200 | — | — |
| 2011-09-22 | $8.23 | $8.92 | 314,700 | — | — |
| 2011-09-21 | $8.47 | $9.18 | 189,800 | — | — |
| 2011-09-20 | $9.01 | $9.76 | 153,700 | — | — |
| 2011-09-19 | $9.21 | $9.98 | 222,200 | — | — |
| 2011-09-16 | $10.01 | $10.84 | 372,500 | — | — |
| 2011-09-15 | $10.24 | $11.09 | 117,800 | — | — |
| 2011-09-14 | $9.97 | $10.80 | 128,400 | — | — |
| 2011-09-13 | $9.66 | $10.47 | 213,800 | — | — |
| 2011-09-12 | $9.65 | $10.45 | 140,900 | — | — |
| 2011-09-09 | $9.37 | $10.15 | 181,600 | — | — |
| 2011-09-08 | $9.70 | $10.51 | 125,400 | — | — |
| 2011-09-07 | $10.28 | $11.14 | 248,300 | — | — |
| 2011-09-06 | $9.78 | $10.60 | 246,000 | — | — |
| 2011-09-02 | $9.84 | $10.66 | 411,000 | — | — |
| 2011-09-01 | $10.11 | $10.95 | 497,400 | — | — |
| 2011-08-31 | $10.33 | $11.19 | 2,070,600 | — | — |
| 2011-08-30 | $10.29 | $11.15 | 259,900 | — | — |
| 2011-08-29 | $10.31 | $11.17 | 388,900 | — | — |
| 2011-08-26 | $9.20 | $9.97 | 161,000 | — | — |
| 2011-08-25 | $9.26 | $10.03 | 122,900 | — | — |
| 2011-08-24 | $9.55 | $10.35 | 239,900 | — | — |
| 2011-08-23 | $9.46 | $10.25 | 177,800 | — | — |
| 2011-08-22 | $8.90 | $9.64 | 190,400 | — | — |
| 2011-08-19 | $9.04 | $9.79 | 221,300 | — | — |
| 2011-08-18 | $8.96 | $9.71 | 310,000 | — | — |
| 2011-08-17 | $9.79 | $10.61 | 153,300 | — | — |
| 2011-08-16 | $9.26 | $10.03 | 231,400 | — | — |
| 2011-08-15 | $9.56 | $10.36 | 150,200 | — | — |
| 2011-08-12 | $9.31 | $10.09 | 224,100 | — | — |
| 2011-08-11 | $9.40 | $10.18 | 164,500 | — | — |
| 2011-08-10 | $9.02 | $9.77 | 257,800 | — | — |
| 2011-08-09 | $10.12 | $10.96 | 342,400 | — | — |
| 2011-08-08 | $9.05 | $9.80 | 414,100 | — | — |
| 2011-08-05 | $10.10 | $10.94 | 191,700 | — | — |
| 2011-08-04 | $10.25 | $11.10 | 166,800 | — | — |
| 2011-08-03 | $10.80 | $11.70 | 156,000 | — | — |
| 2011-08-02 | $11.09 | $12.01 | 149,800 | — | — |
| 2011-08-01 | $11.20 | $12.13 | 140,500 | — | — |
| 2011-07-29 | $10.93 | $11.84 | 86,900 | — | — |
| 2011-07-28 | $10.82 | $11.72 | 118,400 | — | — |
| 2011-07-27 | $10.55 | $11.43 | 195,900 | — | — |
| 2011-07-26 | $10.43 | $11.30 | 52,400 | — | — |
| 2011-07-25 | $10.56 | $11.44 | 50,300 | — | — |
| 2011-07-22 | $10.88 | $11.79 | 71,200 | — | — |
| 2011-07-21 | $10.83 | $11.73 | 102,700 | — | — |
| 2011-07-20 | $10.90 | $11.81 | 107,300 | — | — |
| 2011-07-19 | $10.27 | $11.13 | 80,000 | — | — |
| 2011-07-18 | $10.53 | $11.41 | 148,200 | — | — |
| 2011-07-15 | $10.83 | $11.73 | 114,800 | — | — |
| 2011-07-14 | $10.54 | $11.42 | 66,400 | — | — |
| 2011-07-13 | $10.95 | $11.86 | 164,200 | — | — |
| 2011-07-12 | $10.76 | $11.66 | 76,800 | — | — |
| 2011-07-11 | $10.51 | $11.39 | 119,500 | — | — |
| 2011-07-08 | $11.20 | $12.13 | 74,000 | — | — |
| 2011-07-07 | $11.09 | $12.01 | 118,100 | — | — |
| 2011-07-06 | $10.86 | $11.77 | 86,100 | — | — |
| 2011-07-05 | $10.51 | $11.39 | 69,100 | — | — |
| 2011-07-01 | $10.55 | $11.43 | 67,200 | — | — |
| 2011-06-30 | $10.56 | $11.44 | 79,000 | — | — |
| 2011-06-29 | $10.21 | $11.06 | 128,200 | — | — |
| 2011-06-28 | $10.18 | $11.03 | 69,600 | — | — |
| 2011-06-27 | $10.02 | $10.86 | 156,600 | — | — |
| 2011-06-24 | $9.94 | $10.77 | 366,400 | — | — |
| 2011-06-23 | $10.00 | $10.83 | 124,100 | — | — |
| 2011-06-22 | $10.13 | $10.97 | 109,200 | — | — |
| 2011-06-21 | $10.26 | $11.12 | 48,100 | — | — |
| 2011-06-20 | $10.25 | $11.10 | 65,800 | — | — |
| 2011-06-17 | $10.20 | $11.05 | 232,520 | — | — |
| 2011-06-16 | $10.35 | $11.21 | 148,960 | — | — |
| 2011-06-15 | $10.45 | $11.32 | 146,300 | — | — |
| 2011-06-14 | $10.20 | $11.05 | 192,720 | — | — |
| 2011-06-13 | $10.50 | $11.38 | 114,700 | — | — |
| 2011-06-10 | $10.40 | $11.27 | 111,380 | — | — |
| 2011-06-09 | $10.30 | $11.16 | 78,220 | — | — |
| 2011-06-08 | $10.70 | $11.59 | 173,160 | — | — |
| 2011-06-07 | $10.15 | $11.00 | 94,140 | — | — |
| 2011-06-06 | $10.45 | $11.32 | 78,680 | — | — |
| 2011-06-03 | $10.25 | $11.10 | 75,500 | — | — |
| 2011-06-02 | $10.35 | $11.21 | 70,540 | — | — |
| 2011-06-01 | $10.30 | $11.16 | 121,520 | — | — |
| 2011-05-31 | $10.95 | $11.86 | 128,980 | — | — |
| 2011-05-27 | $10.50 | $11.38 | 40,280 | — | — |
| 2011-05-26 | $10.35 | $11.21 | 89,840 | — | — |
| 2011-05-25 | $10.40 | $11.27 | 108,240 | — | — |
| 2011-05-24 | $10.75 | $11.65 | 132,180 | — | — |
| 2011-05-23 | $10.60 | $11.48 | 124,780 | — | — |
| 2011-05-20 | $10.85 | $11.75 | 74,800 | — | — |
| 2011-05-19 | $10.90 | $11.81 | 70,740 | — | — |
| 2011-05-18 | $11.00 | $11.92 | 48,600 | — | — |
| 2011-05-17 | $11.00 | $11.92 | 168,800 | — | — |
| 2011-05-16 | $10.80 | $11.70 | 153,340 | — | — |
| 2011-05-13 | $11.20 | $12.13 | 97,900 | — | — |
| 2011-05-12 | $11.40 | $12.35 | 61,000 | — | — |
| 2011-05-11 | $11.55 | $12.51 | 75,780 | — | — |
| 2011-05-10 | $11.55 | $12.51 | 88,820 | — | — |
| 2011-05-09 | $11.55 | $12.51 | 97,860 | — | — |
| 2011-05-06 | $11.60 | $12.57 | 98,900 | — | — |
| 2011-05-05 | $11.55 | $12.51 | 178,560 | — | — |
| 2011-05-04 | $11.70 | $12.68 | 281,540 | — | — |
| 2011-05-03 | $12.10 | $13.11 | 159,900 | — | — |
| 2011-05-02 | $12.45 | $13.49 | 202,720 | — | — |
| 2011-04-29 | $12.00 | $13.00 | 200,000 | — | — |
| 2011-04-28 | $12.65 | $13.70 | 260,000 | — | — |
| 2011-04-27 | $13.55 | $14.68 | 218,440 | — | — |
| 2011-04-26 | $12.90 | $13.98 | 82,540 | — | — |
| 2011-04-25 | $12.75 | $13.81 | 104,460 | — | — |
| 2011-04-21 | $12.25 | $13.27 | 113,320 | — | — |
| 2011-04-20 | $12.50 | $13.54 | 127,520 | — | — |
| 2011-04-19 | $12.85 | $13.92 | 127,180 | — | — |
| 2011-04-18 | $12.25 | $13.27 | 87,260 | — | — |
| 2011-04-15 | $12.65 | $13.70 | 136,080 | — | — |
| 2011-04-14 | $12.35 | $13.38 | 126,980 | — | — |
| 2011-04-13 | $12.85 | $13.92 | 389,160 | — | — |
| 2011-04-12 | $12.45 | $13.49 | 246,760 | — | — |
| 2011-04-11 | $11.95 | $12.95 | 260,620 | — | — |
| 2011-04-08 | $12.00 | $13.00 | 137,240 | — | — |
| 2011-04-07 | $11.75 | $12.73 | 91,320 | — | — |
| 2011-04-06 | $11.50 | $12.46 | 119,780 | — | — |
| 2011-04-05 | $11.65 | $12.62 | 159,380 | — | — |
| 2011-04-04 | $11.65 | $12.62 | 223,040 | — | — |
| 2011-04-01 | $11.05 | $11.97 | 323,800 | — | — |
| 2011-03-31 | $11.65 | $12.62 | 552,260 | — | — |
| 2011-03-30 | $10.05 | $10.89 | 161,860 | — | — |
| 2011-03-29 | $9.80 | $10.62 | 88,120 | — | — |
| 2011-03-28 | $9.95 | $10.78 | 103,660 | — | — |
| 2011-03-25 | $9.85 | $10.67 | 109,820 | — | — |
| 2011-03-24 | $9.85 | $10.67 | 155,000 | — | — |
| 2011-03-23 | $9.65 | $10.45 | 245,280 | — | — |
| 2011-03-22 | $9.90 | $10.73 | 107,940 | — | — |
| 2011-03-21 | $9.90 | $10.73 | 241,100 | — | — |
| 2011-03-18 | $9.75 | $10.56 | 976,600 | — | — |
| 2011-03-17 | $9.90 | $10.73 | 2,390,240 | — | — |
| 2011-03-16 | $7.65 | $8.29 | 249,320 | — | — |
| 2011-03-15 | $6.75 | $7.31 | 275,420 | — | — |
| 2011-03-14 | $6.25 | $6.77 | 117,240 | — | — |
| 2011-03-11 | $6.35 | $6.88 | 80,020 | — | — |
| 2011-03-10 | $6.40 | $6.93 | 174,000 | — | — |
| 2011-03-09 | $6.65 | $7.20 | 110,420 | — | — |
| 2011-03-08 | $6.60 | $7.15 | 88,140 | — | — |
| 2011-03-07 | $6.50 | $7.04 | 102,540 | — | — |
| 2011-03-04 | $6.65 | $7.20 | 146,660 | — | — |
| 2011-03-03 | $6.65 | $7.20 | 211,680 | — | — |
| 2011-03-02 | $6.50 | $7.04 | 202,860 | — | — |
| 2011-03-01 | $6.60 | $7.15 | 191,880 | — | — |
| 2011-02-28 | $6.85 | $7.42 | 319,560 | — | — |
| 2011-02-25 | $7.10 | $7.69 | 235,820 | — | — |
| 2011-02-24 | $7.20 | $7.80 | 223,980 | — | — |
| 2011-02-23 | $7.30 | $7.91 | 180,160 | — | — |
| 2011-02-22 | $8.10 | $8.78 | 144,100 | — | — |
| 2011-02-18 | $8.60 | $9.32 | 170,680 | — | — |
| 2011-02-17 | $8.95 | $9.70 | 154,400 | — | — |
| 2011-02-16 | $9.15 | $9.91 | 56,080 | — | — |
| 2011-02-15 | $9.00 | $9.75 | 88,500 | — | — |
| 2011-02-14 | $9.35 | $10.13 | 49,980 | — | — |
| 2011-02-11 | $9.45 | $10.24 | 103,340 | — | — |
| 2011-02-10 | $9.15 | $9.91 | 75,660 | — | — |
| 2011-02-09 | $9.05 | $9.80 | 73,420 | — | — |
| 2011-02-08 | $9.05 | $9.80 | 115,580 | — | — |
| 2011-02-07 | $9.00 | $9.75 | 134,400 | — | — |
| 2011-02-04 | $8.25 | $8.94 | 76,600 | — | — |
| 2011-02-03 | $8.25 | $8.94 | 145,180 | — | — |
| 2011-02-02 | $8.50 | $9.21 | 40,640 | — | — |
| 2011-02-01 | $8.60 | $9.32 | 112,400 | — | — |
| 2011-01-31 | $8.50 | $9.21 | 216,320 | — | — |
| 2011-01-28 | $9.05 | $9.80 | 246,900 | — | — |
| 2011-01-27 | $8.45 | $9.15 | 93,060 | — | — |
| 2011-01-26 | $8.40 | $9.10 | 126,460 | — | — |
| 2011-01-25 | $8.55 | $9.26 | 71,640 | — | — |
| 2011-01-24 | $8.55 | $9.26 | 114,160 | — | — |
| 2011-01-21 | $8.75 | $9.48 | 110,120 | — | — |
| 2011-01-20 | $8.60 | $9.32 | 152,380 | — | — |
| 2011-01-19 | $8.75 | $9.48 | 97,700 | — | — |
| 2011-01-18 | $9.30 | $10.08 | 138,240 | — | — |
| 2011-01-14 | $9.40 | $10.18 | 224,960 | — | — |
| 2011-01-13 | $8.50 | $9.21 | 201,980 | — | — |
| 2011-01-12 | $9.05 | $9.80 | 324,480 | — | — |
| 2011-01-11 | $8.75 | $9.48 | 357,380 | — | — |
| 2011-01-10 | $8.95 | $9.70 | 295,860 | — | — |
| 2011-01-07 | $9.75 | $10.56 | 328,320 | — | — |
| 2011-01-06 | $10.10 | $10.94 | 464,140 | — | — |
| 2011-01-05 | $11.15 | $12.08 | 407,320 | — | — |
| 2011-01-04 | $9.85 | $10.67 | 232,040 | — | — |
| 2011-01-03 | $9.75 | $10.56 | 307,880 | — | — |