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
- 1994-11-04 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 | $8.84 | $9.05 | 306,000 | — | — |
| 2011-12-29 | $8.90 | $9.12 | 179,000 | — | — |
| 2011-12-28 | $8.79 | $9.00 | 329,000 | — | — |
| 2011-12-27 | $8.83 | $9.04 | 177,000 | — | — |
| 2011-12-23 | $8.93 | $9.15 | 228,000 | — | — |
| 2011-12-22 | $8.87 | $9.09 | 286,000 | — | — |
| 2011-12-21 | $8.69 | $8.90 | 410,000 | — | — |
| 2011-12-20 | $8.58 | $8.68 | 455,000 | — | — |
| 2011-12-19 | $8.23 | $8.33 | 338,000 | — | — |
| 2011-12-16 | $8.32 | $8.42 | 778,000 | — | — |
| 2011-12-15 | $8.34 | $8.45 | 515,000 | — | — |
| 2011-12-14 | $8.12 | $8.22 | 265,000 | — | — |
| 2011-12-13 | $8.17 | $8.27 | 491,000 | — | — |
| 2011-12-12 | $8.29 | $8.39 | 491,000 | — | — |
| 2011-12-09 | $8.32 | $8.43 | 588,000 | — | — |
| 2011-12-08 | $8.03 | $8.12 | 565,000 | — | — |
| 2011-12-07 | $7.99 | $8.09 | 278,000 | — | — |
| 2011-12-06 | $8.02 | $8.12 | 195,000 | — | — |
| 2011-12-05 | $7.94 | $8.04 | 427,000 | — | — |
| 2011-12-02 | $7.89 | $7.99 | 345,000 | — | — |
| 2011-12-01 | $7.75 | $7.84 | 397,000 | — | — |
| 2011-11-30 | $7.80 | $7.90 | 737,000 | — | — |
| 2011-11-29 | $7.34 | $7.43 | 380,000 | — | — |
| 2011-11-28 | $7.24 | $7.33 | 409,000 | — | — |
| 2011-11-25 | $6.87 | $6.95 | 109,000 | — | — |
| 2011-11-23 | $7.13 | $7.22 | 246,000 | — | — |
| 2011-11-22 | $7.40 | $7.49 | 163,000 | — | — |
| 2011-11-21 | $7.51 | $7.60 | 237,000 | — | — |
| 2011-11-18 | $7.69 | $7.79 | 300,000 | — | — |
| 2011-11-17 | $7.70 | $7.79 | 373,000 | — | — |
| 2011-11-16 | $7.77 | $7.87 | 313,000 | — | — |
| 2011-11-15 | $7.97 | $8.07 | 507,000 | — | — |
| 2011-11-14 | $7.84 | $7.93 | 347,000 | — | — |
| 2011-11-11 | $8.02 | $8.12 | 381,000 | — | — |
| 2011-11-10 | $8.03 | $8.13 | 395,000 | — | — |
| 2011-11-09 | $7.86 | $7.95 | 492,000 | — | — |
| 2011-11-08 | $8.22 | $8.32 | 331,000 | — | — |
| 2011-11-07 | $7.97 | $8.07 | 434,000 | — | — |
| 2011-11-04 | $8.12 | $8.22 | 272,000 | — | — |
| 2011-11-03 | $8.15 | $8.25 | 1,132,000 | — | — |
| 2011-11-02 | $7.57 | $7.66 | 364,000 | — | — |
| 2011-11-01 | $7.03 | $7.12 | 480,000 | — | — |
| 2011-10-31 | $7.57 | $7.66 | 274,000 | — | — |
| 2011-10-28 | $7.91 | $8.01 | 421,000 | — | — |
| 2011-10-27 | $8.06 | $8.15 | 596,000 | — | — |
| 2011-10-26 | $7.27 | $7.36 | 271,000 | — | — |
| 2011-10-25 | $7.10 | $7.19 | 354,000 | — | — |
| 2011-10-24 | $7.41 | $7.50 | 218,000 | — | — |
| 2011-10-21 | $7.14 | $7.22 | 347,000 | — | — |
| 2011-10-20 | $6.92 | $7.01 | 226,000 | — | — |
| 2011-10-19 | $6.93 | $7.02 | 295,000 | — | — |
| 2011-10-18 | $7.23 | $7.31 | 355,000 | — | — |
| 2011-10-17 | $6.86 | $6.94 | 371,000 | — | — |
| 2011-10-14 | $7.23 | $7.32 | 173,000 | — | — |
| 2011-10-13 | $7.05 | $7.13 | 173,000 | — | — |
| 2011-10-12 | $7.11 | $7.19 | 500,000 | — | — |
| 2011-10-11 | $6.77 | $6.85 | 514,000 | — | — |
| 2011-10-10 | $6.72 | $6.80 | 656,000 | — | — |
| 2011-10-07 | $6.37 | $6.45 | 679,000 | — | — |
| 2011-10-06 | $6.47 | $6.55 | 431,000 | — | — |
| 2011-10-05 | $6.30 | $6.37 | 554,000 | — | — |
| 2011-10-04 | $6.25 | $6.32 | 831,000 | — | — |
| 2011-10-03 | $6.07 | $6.15 | 750,000 | — | — |
| 2011-09-30 | $6.25 | $6.32 | 442,000 | — | — |
| 2011-09-29 | $6.36 | $6.44 | 334,000 | — | — |
| 2011-09-28 | $6.13 | $6.21 | 286,000 | — | — |
| 2011-09-27 | $6.54 | $6.62 | 420,000 | — | — |
| 2011-09-26 | $6.32 | $6.40 | 335,000 | — | — |
| 2011-09-23 | $6.14 | $6.21 | 344,000 | — | — |
| 2011-09-22 | $6.07 | $6.15 | 565,000 | — | — |
| 2011-09-21 | $6.42 | $6.50 | 611,000 | — | — |
| 2011-09-20 | $6.57 | $6.65 | 567,000 | — | — |
| 2011-09-19 | $6.63 | $6.71 | 307,000 | — | — |
| 2011-09-16 | $6.75 | $6.83 | 530,000 | — | — |
| 2011-09-15 | $6.92 | $7.01 | 491,000 | — | — |
| 2011-09-14 | $6.78 | $6.87 | 440,000 | — | — |
| 2011-09-13 | $6.60 | $6.68 | 464,000 | — | — |
| 2011-09-12 | $6.56 | $6.64 | 251,000 | — | — |
| 2011-09-09 | $6.64 | $6.72 | 578,000 | — | — |
| 2011-09-08 | $6.54 | $6.62 | 331,000 | — | — |
| 2011-09-07 | $6.80 | $6.88 | 437,000 | — | — |
| 2011-09-06 | $6.59 | $6.67 | 408,000 | — | — |
| 2011-09-02 | $6.71 | $6.79 | 478,000 | — | — |
| 2011-09-01 | $7.08 | $7.17 | 321,000 | — | — |
| 2011-08-31 | $7.33 | $7.42 | 442,000 | — | — |
| 2011-08-30 | $7.46 | $7.56 | 502,000 | — | — |
| 2011-08-29 | $7.42 | $7.52 | 470,000 | — | — |
| 2011-08-26 | $7.17 | $7.26 | 215,000 | — | — |
| 2011-08-25 | $6.98 | $7.06 | 375,000 | — | — |
| 2011-08-24 | $7.11 | $7.20 | 324,000 | — | — |
| 2011-08-23 | $7.09 | $7.17 | 391,000 | — | — |
| 2011-08-22 | $6.68 | $6.76 | 251,000 | — | — |
| 2011-08-19 | $6.73 | $6.81 | 402,000 | — | — |
| 2011-08-18 | $6.81 | $6.89 | 700,000 | — | — |
| 2011-08-17 | $7.45 | $7.54 | 230,000 | — | — |
| 2011-08-16 | $7.47 | $7.56 | 331,000 | — | — |
| 2011-08-15 | $7.61 | $7.70 | 214,000 | — | — |
| 2011-08-12 | $7.52 | $7.61 | 483,000 | — | — |
| 2011-08-11 | $7.65 | $7.75 | 647,000 | — | — |
| 2011-08-10 | $7.17 | $7.25 | 648,000 | — | — |
| 2011-08-09 | $7.65 | $7.74 | 976,000 | — | — |
| 2011-08-08 | $7.17 | $7.26 | 707,000 | — | — |
| 2011-08-05 | $7.78 | $7.87 | 427,000 | — | — |
| 2011-08-04 | $7.99 | $8.08 | 582,000 | — | — |
| 2011-08-03 | $8.97 | $9.07 | 296,000 | — | — |
| 2011-08-02 | $8.81 | $8.92 | 503,000 | — | — |
| 2011-08-01 | $9.09 | $9.20 | 623,000 | — | — |
| 2011-07-29 | $9.01 | $9.12 | 233,000 | — | — |
| 2011-07-28 | $9.02 | $9.13 | 198,000 | — | — |
| 2011-07-27 | $9.03 | $9.14 | 362,000 | — | — |
| 2011-07-26 | $9.23 | $9.35 | 412,000 | — | — |
| 2011-07-25 | $9.21 | $9.32 | 341,000 | — | — |
| 2011-07-22 | $9.43 | $9.54 | 220,000 | — | — |
| 2011-07-21 | $9.49 | $9.61 | 196,000 | — | — |
| 2011-07-20 | $9.32 | $9.43 | 315,000 | — | — |
| 2011-07-19 | $9.45 | $9.57 | 370,000 | — | — |
| 2011-07-18 | $9.30 | $9.42 | 305,000 | — | — |
| 2011-07-15 | $9.34 | $9.45 | 387,000 | — | — |
| 2011-07-14 | $9.09 | $9.21 | 247,000 | — | — |
| 2011-07-13 | $9.32 | $9.44 | 251,000 | — | — |
| 2011-07-12 | $9.18 | $9.29 | 371,000 | — | — |
| 2011-07-11 | $9.32 | $9.44 | 500,000 | — | — |
| 2011-07-08 | $9.60 | $9.71 | 250,000 | — | — |
| 2011-07-07 | $9.54 | $9.66 | 236,000 | — | — |
| 2011-07-06 | $9.54 | $9.66 | 449,000 | — | — |
| 2011-07-05 | $9.53 | $9.65 | 313,000 | — | — |
| 2011-07-01 | $9.68 | $9.80 | 363,000 | — | — |
| 2011-06-30 | $9.62 | $9.73 | 270,000 | — | — |
| 2011-06-29 | $9.29 | $9.40 | 312,000 | — | — |
| 2011-06-28 | $9.60 | $9.71 | 186,000 | — | — |
| 2011-06-27 | $9.54 | $9.65 | 336,000 | — | — |
| 2011-06-24 | $9.57 | $9.69 | 550,000 | — | — |
| 2011-06-23 | $9.46 | $9.58 | 310,000 | — | — |
| 2011-06-22 | $9.46 | $9.58 | 222,000 | — | — |
| 2011-06-21 | $9.64 | $9.76 | 321,000 | — | — |
| 2011-06-20 | $9.58 | $9.70 | 381,000 | — | — |
| 2011-06-17 | $9.28 | $9.39 | 861,000 | — | — |
| 2011-06-16 | $9.52 | $9.63 | 758,000 | — | — |
| 2011-06-15 | $8.82 | $8.93 | 654,000 | — | — |
| 2011-06-14 | $9.08 | $9.20 | 251,000 | — | — |
| 2011-06-13 | $8.94 | $9.05 | 530,000 | — | — |
| 2011-06-10 | $9.12 | $9.23 | 642,000 | — | — |
| 2011-06-09 | $9.33 | $9.44 | 1,656,000 | — | — |
| 2011-06-08 | $8.63 | $8.74 | 608,000 | — | — |
| 2011-06-07 | $8.57 | $8.67 | 324,000 | — | — |
| 2011-06-06 | $8.52 | $8.62 | 739,000 | — | — |
| 2011-06-03 | $8.43 | $8.53 | 340,000 | — | — |
| 2011-06-02 | $8.65 | $8.76 | 449,000 | — | — |
| 2011-06-01 | $8.48 | $8.59 | 800,000 | — | — |
| 2011-05-31 | $9.03 | $9.14 | 817,000 | — | — |
| 2011-05-27 | $8.78 | $8.89 | 321,000 | — | — |
| 2011-05-26 | $8.52 | $8.62 | 312,000 | — | — |
| 2011-05-25 | $8.68 | $8.78 | 311,000 | — | — |
| 2011-05-24 | $8.50 | $8.60 | 343,000 | — | — |
| 2011-05-23 | $8.64 | $8.74 | 523,000 | — | — |
| 2011-05-20 | $8.99 | $9.10 | 409,000 | — | — |
| 2011-05-19 | $9.03 | $9.14 | 228,000 | — | — |
| 2011-05-18 | $9.04 | $9.15 | 489,000 | — | — |
| 2011-05-17 | $8.80 | $8.91 | 925,000 | — | — |
| 2011-05-16 | $9.22 | $9.33 | 398,000 | — | — |
| 2011-05-13 | $9.37 | $9.49 | 170,000 | — | — |
| 2011-05-12 | $9.62 | $9.74 | 194,000 | — | — |
| 2011-05-11 | $9.53 | $9.64 | 555,000 | — | — |
| 2011-05-10 | $9.88 | $10.00 | 317,000 | — | — |
| 2011-05-09 | $9.74 | $9.86 | 370,000 | — | — |
| 2011-05-06 | $9.70 | $9.82 | 640,000 | — | — |
| 2011-05-05 | $9.72 | $9.83 | 244,000 | — | — |
| 2011-05-04 | $9.88 | $10.00 | 385,000 | — | — |
| 2011-05-03 | $9.99 | $10.11 | 600,000 | — | — |
| 2011-05-02 | $10.02 | $10.14 | 420,000 | — | — |
| 2011-04-29 | $10.17 | $10.30 | 620,000 | — | — |
| 2011-04-28 | $10.02 | $10.15 | 550,000 | — | — |
| 2011-04-27 | $10.06 | $10.19 | 520,000 | — | — |
| 2011-04-26 | $9.80 | $9.92 | 432,000 | — | — |
| 2011-04-25 | $9.52 | $9.64 | 484,000 | — | — |
| 2011-04-21 | $9.80 | $9.92 | 591,000 | — | — |
| 2011-04-20 | $9.73 | $9.85 | 1,012,000 | — | — |
| 2011-04-19 | $9.72 | $9.84 | 710,000 | — | — |
| 2011-04-18 | $9.98 | $10.10 | 659,000 | — | — |
| 2011-04-15 | $9.64 | $9.75 | 764,000 | — | — |
| 2011-04-14 | $9.61 | $9.73 | 865,000 | — | — |
| 2011-04-13 | $9.60 | $9.72 | 1,282,000 | — | — |
| 2011-04-12 | $10.04 | $10.16 | 631,000 | — | — |
| 2011-04-11 | $9.89 | $10.01 | 907,000 | — | — |
| 2011-04-08 | $10.14 | $10.26 | 1,135,000 | — | — |
| 2011-04-07 | $10.12 | $10.25 | 750,000 | — | — |
| 2011-04-06 | $9.73 | $9.85 | 735,000 | — | — |
| 2011-04-05 | $9.95 | $10.07 | 316,000 | — | — |
| 2011-04-04 | $10.00 | $10.12 | 300,000 | — | — |
| 2011-04-01 | $9.68 | $9.80 | 248,000 | — | — |
| 2011-03-31 | $9.70 | $9.82 | 248,000 | — | — |
| 2011-03-30 | $9.76 | $9.88 | 399,000 | — | — |
| 2011-03-29 | $9.61 | $9.73 | 461,000 | — | — |
| 2011-03-28 | $9.54 | $9.66 | 452,000 | — | — |
| 2011-03-25 | $9.48 | $9.59 | 208,000 | — | — |
| 2011-03-24 | $9.46 | $9.57 | 318,000 | — | — |
| 2011-03-23 | $9.53 | $9.65 | 998,000 | — | — |
| 2011-03-22 | $9.20 | $9.31 | 653,000 | — | — |
| 2011-03-21 | $9.26 | $9.37 | 712,000 | — | — |
| 2011-03-18 | $8.84 | $8.95 | 1,088,000 | — | — |
| 2011-03-17 | $9.03 | $9.14 | 568,000 | — | — |
| 2011-03-16 | $8.94 | $9.05 | 260,000 | — | — |
| 2011-03-15 | $9.04 | $9.15 | 400,000 | — | — |
| 2011-03-14 | $9.26 | $9.37 | 515,000 | — | — |
| 2011-03-11 | $9.19 | $9.30 | 351,000 | — | — |
| 2011-03-10 | $9.22 | $9.33 | 1,461,000 | — | — |
| 2011-03-09 | $9.91 | $10.03 | 342,000 | — | — |
| 2011-03-08 | $9.82 | $9.94 | 686,000 | — | — |
| 2011-03-07 | $9.18 | $9.29 | 1,061,000 | — | — |
| 2011-03-04 | $9.72 | $9.84 | 790,000 | — | — |
| 2011-03-03 | $9.79 | $9.91 | 488,000 | — | — |
| 2011-03-02 | $9.55 | $9.66 | 751,000 | — | — |
| 2011-03-01 | $9.23 | $9.34 | 871,000 | — | — |
| 2011-02-28 | $9.66 | $9.78 | 310,000 | — | — |
| 2011-02-25 | $9.63 | $9.75 | 1,260,000 | — | — |
| 2011-02-24 | $9.44 | $9.55 | 697,000 | — | — |
| 2011-02-23 | $9.40 | $9.51 | 509,000 | — | — |
| 2011-02-22 | $9.73 | $9.85 | 645,000 | — | — |
| 2011-02-18 | $10.04 | $10.17 | 456,000 | — | — |
| 2011-02-17 | $10.13 | $10.26 | 376,000 | — | — |
| 2011-02-16 | $9.92 | $10.04 | 372,000 | — | — |
| 2011-02-15 | $9.93 | $10.05 | 749,000 | — | — |
| 2011-02-14 | $9.56 | $9.67 | 261,000 | — | — |
| 2011-02-11 | $9.67 | $9.79 | 335,000 | — | — |
| 2011-02-10 | $9.71 | $9.83 | 176,000 | — | — |
| 2011-02-09 | $9.73 | $9.85 | 298,000 | — | — |
| 2011-02-08 | $9.84 | $9.96 | 432,000 | — | — |
| 2011-02-07 | $9.78 | $9.90 | 553,000 | — | — |
| 2011-02-04 | $9.59 | $9.71 | 691,000 | — | — |
| 2011-02-03 | $10.25 | $10.38 | 1,323,000 | — | — |
| 2011-02-02 | $9.36 | $9.47 | 431,000 | — | — |
| 2011-02-01 | $9.27 | $9.38 | 508,000 | — | — |
| 2011-01-31 | $9.10 | $9.21 | 376,000 | — | — |
| 2011-01-28 | $8.90 | $9.01 | 332,000 | — | — |
| 2011-01-27 | $9.25 | $9.36 | 356,000 | — | — |
| 2011-01-26 | $9.46 | $9.58 | 1,003,000 | — | — |
| 2011-01-25 | $9.01 | $9.12 | 614,000 | — | — |
| 2011-01-24 | $8.87 | $8.98 | 934,000 | — | — |
| 2011-01-21 | $8.78 | $8.88 | 956,000 | — | — |
| 2011-01-20 | $8.91 | $9.02 | 712,000 | — | — |
| 2011-01-19 | $9.04 | $9.15 | 462,000 | — | — |
| 2011-01-18 | $9.15 | $9.26 | 743,000 | — | — |
| 2011-01-14 | $9.19 | $9.30 | 402,000 | — | — |
| 2011-01-13 | $9.06 | $9.17 | 812,000 | — | — |
| 2011-01-12 | $8.86 | $8.96 | 804,000 | — | — |
| 2011-01-11 | $8.87 | $8.97 | 670,000 | — | — |
| 2011-01-10 | $8.90 | $9.01 | 675,000 | — | — |
| 2011-01-07 | $9.16 | $9.28 | 372,000 | — | — |
| 2011-01-06 | $9.12 | $9.23 | 387,000 | — | — |
| 2011-01-05 | $9.25 | $9.36 | 2,135,000 | — | — |
| 2011-01-04 | $9.40 | $9.52 | 521,000 | — | — |
| 2011-01-03 | $9.78 | $9.90 | 626,000 | — | — |