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 2026-09-04
- 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 | $12.02 | $13.68 | 25,500 | — | — |
| 2011-12-29 | $11.90 | $13.54 | 16,000 | — | — |
| 2011-12-28 | $11.71 | $13.32 | 10,000 | — | — |
| 2011-12-27 | $12.02 | $13.68 | 12,500 | — | — |
| 2011-12-23 | $11.97 | $13.62 | 13,500 | — | — |
| 2011-12-22 | $12.04 | $13.70 | 41,000 | — | — |
| 2011-12-21 | $11.93 | $13.57 | 23,000 | — | — |
| 2011-12-20 | $12.01 | $13.67 | 70,000 | — | — |
| 2011-12-19 | $11.81 | $13.43 | 18,500 | — | — |
| 2011-12-16 | $11.91 | $13.55 | 79,000 | — | — |
| 2011-12-15 | $11.50 | $13.08 | 40,500 | — | — |
| 2011-12-14 | $11.39 | $12.96 | 38,500 | — | — |
| 2011-12-13 | $11.15 | $12.69 | 29,000 | — | — |
| 2011-12-12 | $11.23 | $12.78 | 20,000 | — | — |
| 2011-12-09 | $11.36 | $12.92 | 47,500 | — | — |
| 2011-12-08 | $10.58 | $12.03 | 77,500 | — | — |
| 2011-12-07 | $11.14 | $12.67 | 48,000 | — | — |
| 2011-12-06 | $11.37 | $12.93 | 32,500 | — | — |
| 2011-12-05 | $11.58 | $13.17 | 42,000 | — | — |
| 2011-12-02 | $10.96 | $12.46 | 22,500 | — | — |
| 2011-12-01 | $10.77 | $12.25 | 28,000 | — | — |
| 2011-11-30 | $11.04 | $12.56 | 71,000 | — | — |
| 2011-11-29 | $10.46 | $11.90 | 11,500 | — | — |
| 2011-11-28 | $10.52 | $11.96 | 27,500 | — | — |
| 2011-11-25 | $10.35 | $11.77 | 28,000 | — | — |
| 2011-11-23 | $10.49 | $11.93 | 26,500 | — | — |
| 2011-11-22 | $10.48 | $11.93 | 9,500 | — | — |
| 2011-11-21 | $10.67 | $12.14 | 29,500 | — | — |
| 2011-11-18 | $10.67 | $12.14 | 26,000 | — | — |
| 2011-11-17 | $10.65 | $12.12 | 32,500 | — | — |
| 2011-11-16 | $10.46 | $11.90 | 19,500 | — | — |
| 2011-11-15 | $10.53 | $11.97 | 46,500 | — | — |
| 2011-11-14 | $10.50 | $11.95 | 14,500 | — | — |
| 2011-11-11 | $10.47 | $11.91 | 32,000 | — | — |
| 2011-11-10 | $10.10 | $11.49 | 18,500 | — | — |
| 2011-11-09 | $9.87 | $11.23 | 34,000 | — | — |
| 2011-11-08 | $10.57 | $12.02 | 41,500 | — | — |
| 2011-11-07 | $10.69 | $12.16 | 5,500 | — | — |
| 2011-11-04 | $10.69 | $12.16 | 7,500 | — | — |
| 2011-11-03 | $10.83 | $12.32 | 33,000 | — | — |
| 2011-11-02 | $10.47 | $11.91 | 16,000 | — | — |
| 2011-11-01 | $10.32 | $11.74 | 52,500 | — | — |
| 2011-10-31 | $11.00 | $12.51 | 47,000 | — | — |
| 2011-10-28 | $11.03 | $12.55 | 78,500 | — | — |
| 2011-10-27 | $11.00 | $12.51 | 96,000 | — | — |
| 2011-10-26 | $9.99 | $11.37 | 36,000 | — | — |
| 2011-10-25 | $9.86 | $11.22 | 27,500 | — | — |
| 2011-10-24 | $10.18 | $11.58 | 21,000 | — | — |
| 2011-10-21 | $10.01 | $11.39 | 30,000 | — | — |
| 2011-10-20 | $9.64 | $10.96 | 12,500 | — | — |
| 2011-10-19 | $9.69 | $11.02 | 25,500 | — | — |
| 2011-10-18 | $10.00 | $11.38 | 32,500 | — | — |
| 2011-10-17 | $9.23 | $10.50 | 62,000 | — | — |
| 2011-10-14 | $9.70 | $11.03 | 57,500 | — | — |
| 2011-10-13 | $9.27 | $10.54 | 17,000 | — | — |
| 2011-10-12 | $9.13 | $10.38 | 24,500 | — | — |
| 2011-10-11 | $8.88 | $10.10 | 29,500 | — | — |
| 2011-10-10 | $8.58 | $9.77 | 31,000 | — | — |
| 2011-10-07 | $8.18 | $9.31 | 24,000 | — | — |
| 2011-10-06 | $8.57 | $9.75 | 16,500 | — | — |
| 2011-10-05 | $8.56 | $9.73 | 12,000 | — | — |
| 2011-10-04 | $8.27 | $9.41 | 44,500 | — | — |
| 2011-10-03 | $7.56 | $8.60 | 29,000 | — | — |
| 2011-09-30 | $7.98 | $9.08 | 40,000 | — | — |
| 2011-09-29 | $8.00 | $9.10 | 19,000 | — | — |
| 2011-09-28 | $7.83 | $8.91 | 15,500 | — | — |
| 2011-09-27 | $8.08 | $9.19 | 18,000 | — | — |
| 2011-09-26 | $8.07 | $9.18 | 7,000 | — | — |
| 2011-09-23 | $7.90 | $8.99 | 18,500 | — | — |
| 2011-09-22 | $7.80 | $8.87 | 30,000 | — | — |
| 2011-09-21 | $8.06 | $9.17 | 39,500 | — | — |
| 2011-09-20 | $8.30 | $9.44 | 11,500 | — | — |
| 2011-09-19 | $8.30 | $9.44 | 9,500 | — | — |
| 2011-09-16 | $8.25 | $9.38 | 38,000 | — | — |
| 2011-09-15 | $8.30 | $9.44 | 10,500 | — | — |
| 2011-09-14 | $8.21 | $9.34 | 12,000 | — | — |
| 2011-09-13 | $8.07 | $9.18 | 18,000 | — | — |
| 2011-09-12 | $7.83 | $8.91 | 4,000 | — | — |
| 2011-09-09 | $7.94 | $9.03 | 14,500 | — | — |
| 2011-09-08 | $8.31 | $9.45 | 13,000 | — | — |
| 2011-09-07 | $8.51 | $9.68 | 13,000 | — | — |
| 2011-09-06 | $8.36 | $9.51 | 26,500 | — | — |
| 2011-09-02 | $8.40 | $9.56 | 52,000 | — | — |
| 2011-09-01 | $8.13 | $9.24 | 12,500 | — | — |
| 2011-08-31 | $8.47 | $9.63 | 32,000 | — | — |
| 2011-08-30 | $8.50 | $9.66 | 34,500 | — | — |
| 2011-08-29 | $8.31 | $9.46 | 21,500 | — | — |
| 2011-08-26 | $8.00 | $9.10 | 5,500 | — | — |
| 2011-08-25 | $7.86 | $8.95 | 14,500 | — | — |
| 2011-08-24 | $8.04 | $9.15 | 22,500 | — | — |
| 2011-08-23 | $8.16 | $9.28 | 71,500 | — | — |
| 2011-08-22 | $7.85 | $8.93 | 17,000 | — | — |
| 2011-08-19 | $7.90 | $8.99 | 18,000 | — | — |
| 2011-08-18 | $7.89 | $8.98 | 31,500 | — | — |
| 2011-08-17 | $8.12 | $9.24 | 20,500 | — | — |
| 2011-08-16 | $8.16 | $9.28 | 16,000 | — | — |
| 2011-08-15 | $8.30 | $9.44 | 19,500 | — | — |
| 2011-08-12 | $8.13 | $9.25 | 31,000 | — | — |
| 2011-08-11 | $8.03 | $9.14 | 61,500 | — | — |
| 2011-08-10 | $7.70 | $8.76 | 128,000 | — | — |
| 2011-08-09 | $8.10 | $9.21 | 31,500 | — | — |
| 2011-08-08 | $7.90 | $8.99 | 85,500 | — | — |
| 2011-08-05 | $8.10 | $9.21 | 30,500 | — | — |
| 2011-08-04 | $8.00 | $9.10 | 37,500 | — | — |
| 2011-08-03 | $8.17 | $9.30 | 34,500 | — | — |
| 2011-08-02 | $8.19 | $9.32 | 29,000 | — | — |
| 2011-08-01 | $8.26 | $9.39 | 28,500 | — | — |
| 2011-07-29 | $8.25 | $9.38 | 8,500 | — | — |
| 2011-07-28 | $8.33 | $9.48 | 131,000 | — | — |
| 2011-07-27 | $8.17 | $9.29 | 17,500 | — | — |
| 2011-07-26 | $8.55 | $9.72 | 15,000 | — | — |
| 2011-07-25 | $8.47 | $9.64 | 9,000 | — | — |
| 2011-07-22 | $8.51 | $9.68 | 23,000 | — | — |
| 2011-07-21 | $8.58 | $9.76 | 14,500 | — | — |
| 2011-07-20 | $8.30 | $9.44 | 7,000 | — | — |
| 2011-07-19 | $8.39 | $9.55 | 18,000 | — | — |
| 2011-07-18 | $8.20 | $9.33 | 10,000 | — | — |
| 2011-07-15 | $8.32 | $9.46 | 23,000 | — | — |
| 2011-07-14 | $8.15 | $9.27 | 25,500 | — | — |
| 2011-07-13 | $8.34 | $9.48 | 28,000 | — | — |
| 2011-07-12 | $8.07 | $9.18 | 10,500 | — | — |
| 2011-07-11 | $8.14 | $9.26 | 9,500 | — | — |
| 2011-07-08 | $8.29 | $9.43 | 13,500 | — | — |
| 2011-07-07 | $8.39 | $9.54 | 32,000 | — | — |
| 2011-07-06 | $8.30 | $9.44 | 20,000 | — | — |
| 2011-07-05 | $8.28 | $9.42 | 7,000 | — | — |
| 2011-07-01 | $8.28 | $9.42 | 83,000 | — | — |
| 2011-06-30 | $8.20 | $9.33 | 26,500 | — | — |
| 2011-06-29 | $8.15 | $9.27 | 33,500 | — | — |
| 2011-06-28 | $8.31 | $9.45 | 76,500 | — | — |
| 2011-06-27 | $8.35 | $9.50 | 46,500 | — | — |
| 2011-06-24 | $8.14 | $9.26 | 481,500 | — | — |
| 2011-06-23 | $7.75 | $8.82 | 7,000 | — | — |
| 2011-06-22 | $7.71 | $8.77 | 22,500 | — | — |
| 2011-06-21 | $7.72 | $8.78 | 5,500 | — | — |
| 2011-06-20 | $7.60 | $8.65 | 9,500 | — | — |
| 2011-06-17 | $7.55 | $8.58 | 62,500 | — | — |
| 2011-06-16 | $7.62 | $8.67 | 8,500 | — | — |
| 2011-06-15 | $7.57 | $8.62 | 5,000 | — | — |
| 2011-06-14 | $7.74 | $8.80 | 83,500 | — | — |
| 2011-06-13 | $7.54 | $8.58 | 19,000 | — | — |
| 2011-06-10 | $7.56 | $8.60 | 15,000 | — | — |
| 2011-06-09 | $7.74 | $8.80 | 5,500 | — | — |
| 2011-06-08 | $7.61 | $8.65 | 7,000 | — | — |
| 2011-06-07 | $7.64 | $8.69 | 16,500 | — | — |
| 2011-06-06 | $7.40 | $8.42 | 28,000 | — | — |
| 2011-06-03 | $7.63 | $8.68 | 11,500 | — | — |
| 2011-06-02 | $7.76 | $8.83 | 66,000 | — | — |
| 2011-06-01 | $7.70 | $8.76 | 21,500 | — | — |
| 2011-05-31 | $7.89 | $8.98 | 39,500 | — | — |
| 2011-05-27 | $7.76 | $8.83 | 93,500 | — | — |
| 2011-05-26 | $7.72 | $8.78 | 14,500 | — | — |
| 2011-05-25 | $7.54 | $8.58 | 9,500 | — | — |
| 2011-05-24 | $7.49 | $8.52 | 20,000 | — | — |
| 2011-05-23 | $7.58 | $8.63 | 12,000 | — | — |
| 2011-05-20 | $7.78 | $8.85 | 42,000 | — | — |
| 2011-05-19 | $7.87 | $8.95 | 9,500 | — | — |
| 2011-05-18 | $7.93 | $9.02 | 10,500 | — | — |
| 2011-05-17 | $7.82 | $8.89 | 3,500 | — | — |
| 2011-05-16 | $7.88 | $8.96 | 17,500 | — | — |
| 2011-05-13 | $8.00 | $9.10 | 6,500 | — | — |
| 2011-05-12 | $8.10 | $9.21 | 3,000 | — | — |
| 2011-05-11 | $7.99 | $9.09 | 2,500 | — | — |
| 2011-05-10 | $8.12 | $9.23 | 16,500 | — | — |
| 2011-05-09 | $8.04 | $9.14 | 6,000 | — | — |
| 2011-05-06 | $8.00 | $9.10 | 13,000 | — | — |
| 2011-05-05 | $7.98 | $9.08 | 44,000 | — | — |
| 2011-05-04 | $8.14 | $9.26 | 7,000 | — | — |
| 2011-05-03 | $8.14 | $9.26 | 7,000 | — | — |
| 2011-05-02 | $8.23 | $9.36 | 85,000 | — | — |
| 2011-04-29 | $8.27 | $9.41 | 16,500 | — | — |
| 2011-04-28 | $8.20 | $9.32 | 24,000 | — | — |
| 2011-04-27 | $8.18 | $9.31 | 12,500 | — | — |
| 2011-04-26 | $8.01 | $9.11 | 16,500 | — | — |
| 2011-04-25 | $7.96 | $9.06 | 10,000 | — | — |
| 2011-04-21 | $7.96 | $9.06 | 10,500 | — | — |
| 2011-04-20 | $8.02 | $9.13 | 20,000 | — | — |
| 2011-04-19 | $8.03 | $9.14 | 28,500 | — | — |
| 2011-04-18 | $8.20 | $9.33 | 10,000 | — | — |
| 2011-04-15 | $8.24 | $9.38 | 28,000 | — | — |
| 2011-04-14 | $8.08 | $9.19 | 25,500 | — | — |
| 2011-04-13 | $8.00 | $9.10 | 63,500 | — | — |
| 2011-04-12 | $7.90 | $8.99 | 25,500 | — | — |
| 2011-04-11 | $8.15 | $9.27 | 14,000 | — | — |
| 2011-04-08 | $8.23 | $9.37 | 76,500 | — | — |
| 2011-04-07 | $8.37 | $9.52 | 37,000 | — | — |
| 2011-04-06 | $8.41 | $9.56 | 3,500 | — | — |
| 2011-04-05 | $8.38 | $9.54 | 49,500 | — | — |
| 2011-04-04 | $8.36 | $9.51 | 20,000 | — | — |
| 2011-04-01 | $8.29 | $9.43 | 19,500 | — | — |
| 2011-03-31 | $8.10 | $9.22 | 4,000 | — | — |
| 2011-03-30 | $8.04 | $9.14 | 12,500 | — | — |
| 2011-03-29 | $8.04 | $9.15 | 2,500 | — | — |
| 2011-03-28 | $8.08 | $9.20 | 16,500 | — | — |
| 2011-03-25 | $8.06 | $9.16 | 28,000 | — | — |
| 2011-03-24 | $8.08 | $9.20 | 12,000 | — | — |
| 2011-03-23 | $7.98 | $9.08 | 17,000 | — | — |
| 2011-03-22 | $7.85 | $8.93 | 5,500 | — | — |
| 2011-03-21 | $7.84 | $8.91 | 37,500 | — | — |
| 2011-03-18 | $7.63 | $8.68 | 62,000 | — | — |
| 2011-03-17 | $7.64 | $8.69 | 20,000 | — | — |
| 2011-03-16 | $7.79 | $8.87 | 92,000 | — | — |
| 2011-03-15 | $7.76 | $8.83 | 4,000 | — | — |
| 2011-03-14 | $7.87 | $8.96 | 19,000 | — | — |
| 2011-03-11 | $7.81 | $8.89 | 13,000 | — | — |
| 2011-03-10 | $7.77 | $8.84 | 32,500 | — | — |
| 2011-03-09 | $7.82 | $8.89 | 11,000 | — | — |
| 2011-03-08 | $7.78 | $8.85 | 6,000 | — | — |
| 2011-03-07 | $7.77 | $8.84 | 11,000 | — | — |
| 2011-03-04 | $7.87 | $8.96 | 9,000 | — | — |
| 2011-03-03 | $7.95 | $9.04 | 15,000 | — | — |
| 2011-03-02 | $7.89 | $8.98 | 5,500 | — | — |
| 2011-03-01 | $7.90 | $8.98 | 9,000 | — | — |
| 2011-02-28 | $8.07 | $9.18 | 18,500 | — | — |
| 2011-02-25 | $8.11 | $9.22 | 16,500 | — | — |
| 2011-02-24 | $8.06 | $9.17 | 23,000 | — | — |
| 2011-02-23 | $7.97 | $9.06 | 14,500 | — | — |
| 2011-02-22 | $7.99 | $9.09 | 33,000 | — | — |
| 2011-02-18 | $8.07 | $9.18 | 21,000 | — | — |
| 2011-02-17 | $8.10 | $9.21 | 28,000 | — | — |
| 2011-02-16 | $7.95 | $9.04 | 33,500 | — | — |
| 2011-02-15 | $7.85 | $8.93 | 11,500 | — | — |
| 2011-02-14 | $7.88 | $8.96 | 5,500 | — | — |
| 2011-02-11 | $7.89 | $8.97 | 12,500 | — | — |
| 2011-02-10 | $7.89 | $8.97 | 15,500 | — | — |
| 2011-02-09 | $7.73 | $8.79 | 3,000 | — | — |
| 2011-02-08 | $7.88 | $8.97 | 8,000 | — | — |
| 2011-02-07 | $7.85 | $8.93 | 9,000 | — | — |
| 2011-02-04 | $7.79 | $8.86 | 17,000 | — | — |
| 2011-02-03 | $7.95 | $9.05 | 1,500 | — | — |
| 2011-02-02 | $8.00 | $9.10 | 1,000 | — | — |
| 2011-02-01 | $8.07 | $9.18 | 9,500 | — | — |
| 2011-01-31 | $7.96 | $9.05 | 34,000 | — | — |
| 2011-01-28 | $7.80 | $8.87 | 64,000 | — | — |
| 2011-01-27 | $8.12 | $9.23 | 10,000 | — | — |
| 2011-01-26 | $8.28 | $9.42 | 19,000 | — | — |
| 2011-01-25 | $8.32 | $9.46 | 4,000 | — | — |
| 2011-01-24 | $8.36 | $9.51 | 33,500 | — | — |
| 2011-01-21 | $8.40 | $9.56 | 11,500 | — | — |
| 2011-01-20 | $8.50 | $9.67 | 11,000 | — | — |
| 2011-01-19 | $8.51 | $9.68 | 36,500 | — | — |
| 2011-01-18 | $8.71 | $9.91 | 69,500 | — | — |
| 2011-01-14 | $8.78 | $9.99 | 51,000 | — | — |
| 2011-01-13 | $8.23 | $9.36 | 49,000 | — | — |
| 2011-01-12 | $8.12 | $9.24 | 10,000 | — | — |
| 2011-01-11 | $8.13 | $9.24 | 59,500 | — | — |
| 2011-01-10 | $8.44 | $9.60 | 16,500 | — | — |
| 2011-01-07 | $8.54 | $9.72 | 8,500 | — | — |
| 2011-01-06 | $8.65 | $9.84 | 9,000 | — | — |
| 2011-01-05 | $8.67 | $9.86 | 37,000 | — | — |
| 2011-01-04 | $8.67 | $9.86 | 34,000 | — | — |
| 2011-01-03 | $8.78 | $9.99 | 86,000 | — | — |