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
- 1999-05-03 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 | $9.58 | $13.23 | 19,900 | — | — |
| 2011-12-29 | $9.72 | $13.43 | 17,700 | — | — |
| 2011-12-28 | $9.42 | $13.01 | 20,600 | — | — |
| 2011-12-27 | $9.65 | $13.33 | 14,000 | — | — |
| 2011-12-23 | $9.61 | $13.28 | 66,800 | — | — |
| 2011-12-22 | $9.68 | $13.37 | 25,700 | — | — |
| 2011-12-21 | $9.61 | $13.28 | 20,600 | — | — |
| 2011-12-20 | $9.75 | $13.47 | 44,400 | — | — |
| 2011-12-19 | $9.21 | $12.72 | 29,900 | — | — |
| 2011-12-16 | $9.37 | $12.94 | 98,600 | — | — |
| 2011-12-15 | $9.23 | $12.75 | 43,500 | — | — |
| 2011-12-14 | $9.25 | $12.78 | 31,400 | — | — |
| 2011-12-13 | $8.71 | $12.03 | 23,300 | — | — |
| 2011-12-12 | $9.17 | $12.67 | 17,800 | — | — |
| 2011-12-09 | $9.40 | $12.99 | 26,300 | — | — |
| 2011-12-08 | $8.80 | $12.16 | 19,200 | — | — |
| 2011-12-07 | $9.42 | $13.01 | 25,300 | — | — |
| 2011-12-06 | $9.81 | $13.55 | 49,400 | — | — |
| 2011-12-05 | $9.72 | $13.43 | 36,200 | — | — |
| 2011-12-02 | $9.63 | $13.30 | 26,400 | — | — |
| 2011-12-01 | $9.35 | $12.92 | 42,500 | — | — |
| 2011-11-30 | $9.65 | $13.33 | 68,100 | — | — |
| 2011-11-29 | $8.86 | $12.24 | 24,600 | — | — |
| 2011-11-28 | $9.00 | $12.43 | 55,000 | — | — |
| 2011-11-25 | $7.94 | $10.97 | 30,100 | — | — |
| 2011-11-23 | $8.40 | $11.60 | 39,500 | — | — |
| 2011-11-22 | $8.96 | $12.38 | 14,400 | — | — |
| 2011-11-21 | $9.18 | $12.68 | 32,100 | — | — |
| 2011-11-18 | $9.38 | $12.96 | 25,900 | — | — |
| 2011-11-17 | $8.89 | $12.28 | 29,900 | — | — |
| 2011-11-16 | $8.82 | $12.18 | 64,700 | — | — |
| 2011-11-15 | $8.96 | $12.38 | 30,600 | — | — |
| 2011-11-14 | $8.52 | $11.77 | 41,400 | — | — |
| 2011-11-11 | $8.96 | $12.38 | 49,800 | — | — |
| 2011-11-10 | $8.83 | $12.20 | 37,200 | — | — |
| 2011-11-09 | $8.76 | $12.10 | 54,000 | — | — |
| 2011-11-08 | $9.58 | $13.23 | 28,500 | — | — |
| 2011-11-07 | $9.24 | $12.76 | 13,300 | — | — |
| 2011-11-04 | $9.23 | $12.75 | 26,400 | — | — |
| 2011-11-03 | $9.22 | $12.74 | 48,600 | — | — |
| 2011-11-02 | $9.16 | $12.56 | 36,000 | — | — |
| 2011-11-01 | $8.84 | $12.12 | 46,000 | — | — |
| 2011-10-31 | $9.84 | $13.49 | 50,400 | — | — |
| 2011-10-28 | $9.92 | $13.60 | 49,800 | — | — |
| 2011-10-27 | $10.33 | $14.16 | 116,500 | — | — |
| 2011-10-26 | $9.54 | $13.08 | 34,700 | — | — |
| 2011-10-25 | $9.08 | $12.45 | 34,700 | — | — |
| 2011-10-24 | $9.34 | $12.80 | 41,600 | — | — |
| 2011-10-21 | $9.60 | $13.16 | 39,800 | — | — |
| 2011-10-20 | $9.29 | $12.74 | 24,500 | — | — |
| 2011-10-19 | $9.27 | $12.71 | 27,700 | — | — |
| 2011-10-18 | $9.51 | $13.04 | 70,000 | — | — |
| 2011-10-17 | $9.36 | $12.83 | 24,900 | — | — |
| 2011-10-14 | $9.73 | $13.34 | 33,100 | — | — |
| 2011-10-13 | $9.69 | $13.28 | 25,300 | — | — |
| 2011-10-12 | $9.79 | $13.42 | 40,100 | — | — |
| 2011-10-11 | $9.74 | $13.35 | 39,400 | — | — |
| 2011-10-10 | $9.25 | $12.68 | 48,500 | — | — |
| 2011-10-07 | $8.79 | $12.05 | 32,500 | — | — |
| 2011-10-06 | $9.15 | $12.54 | 42,900 | — | — |
| 2011-10-05 | $9.18 | $12.58 | 39,400 | — | — |
| 2011-10-04 | $9.47 | $12.98 | 82,800 | — | — |
| 2011-10-03 | $8.12 | $11.13 | 38,800 | — | — |
| 2011-09-30 | $8.48 | $11.62 | 30,000 | — | — |
| 2011-09-29 | $8.31 | $11.39 | 26,600 | — | — |
| 2011-09-28 | $7.91 | $10.84 | 33,900 | — | — |
| 2011-09-27 | $8.66 | $11.87 | 43,200 | — | — |
| 2011-09-26 | $8.40 | $11.52 | 32,000 | — | — |
| 2011-09-23 | $8.08 | $11.08 | 30,700 | — | — |
| 2011-09-22 | $7.93 | $10.87 | 83,900 | — | — |
| 2011-09-21 | $7.75 | $10.62 | 21,000 | — | — |
| 2011-09-20 | $7.94 | $10.88 | 25,200 | — | — |
| 2011-09-19 | $8.37 | $11.47 | 19,800 | — | — |
| 2011-09-16 | $8.74 | $11.98 | 49,600 | — | — |
| 2011-09-15 | $8.60 | $11.79 | 22,400 | — | — |
| 2011-09-14 | $8.62 | $11.82 | 40,300 | — | — |
| 2011-09-13 | $8.43 | $11.56 | 32,000 | — | — |
| 2011-09-12 | $8.54 | $11.71 | 28,200 | — | — |
| 2011-09-09 | $8.05 | $11.04 | 49,600 | — | — |
| 2011-09-08 | $8.32 | $11.41 | 28,300 | — | — |
| 2011-09-07 | $8.90 | $12.20 | 38,300 | — | — |
| 2011-09-06 | $8.55 | $11.72 | 38,100 | — | — |
| 2011-09-02 | $8.07 | $11.06 | 42,600 | — | — |
| 2011-09-01 | $8.62 | $11.82 | 42,900 | — | — |
| 2011-08-31 | $8.82 | $12.09 | 26,900 | — | — |
| 2011-08-30 | $9.10 | $12.47 | 20,500 | — | — |
| 2011-08-29 | $9.06 | $12.42 | 42,900 | — | — |
| 2011-08-26 | $8.98 | $12.31 | 22,600 | — | — |
| 2011-08-25 | $8.78 | $12.04 | 45,800 | — | — |
| 2011-08-24 | $8.85 | $12.13 | 17,000 | — | — |
| 2011-08-23 | $8.62 | $11.82 | 46,200 | — | — |
| 2011-08-22 | $8.44 | $11.57 | 19,800 | — | — |
| 2011-08-19 | $8.14 | $11.16 | 21,700 | — | — |
| 2011-08-18 | $8.12 | $11.13 | 54,900 | — | — |
| 2011-08-17 | $8.34 | $11.43 | 16,600 | — | — |
| 2011-08-16 | $8.27 | $11.34 | 25,200 | — | — |
| 2011-08-15 | $8.60 | $11.79 | 22,200 | — | — |
| 2011-08-12 | $8.15 | $11.17 | 36,100 | — | — |
| 2011-08-11 | $8.78 | $12.04 | 44,000 | — | — |
| 2011-08-10 | $8.33 | $11.42 | 40,100 | — | — |
| 2011-08-09 | $9.32 | $12.78 | 55,800 | — | — |
| 2011-08-08 | $8.23 | $11.28 | 38,900 | — | — |
| 2011-08-05 | $9.31 | $12.76 | 37,900 | — | — |
| 2011-08-04 | $9.49 | $13.01 | 45,800 | — | — |
| 2011-08-03 | $9.88 | $13.48 | 25,900 | — | — |
| 2011-08-02 | $9.47 | $12.92 | 24,300 | — | — |
| 2011-08-01 | $9.50 | $12.96 | 37,000 | — | — |
| 2011-07-29 | $9.97 | $13.60 | 51,300 | — | — |
| 2011-07-28 | $9.49 | $12.94 | 23,900 | — | — |
| 2011-07-27 | $8.94 | $12.19 | 35,500 | — | — |
| 2011-07-26 | $9.36 | $12.77 | 14,500 | — | — |
| 2011-07-25 | $9.83 | $13.41 | 11,300 | — | — |
| 2011-07-22 | $9.86 | $13.45 | 19,500 | — | — |
| 2011-07-21 | $9.91 | $13.52 | 26,100 | — | — |
| 2011-07-20 | $9.74 | $13.28 | 28,700 | — | — |
| 2011-07-19 | $9.71 | $13.24 | 27,000 | — | — |
| 2011-07-18 | $9.26 | $12.63 | 12,600 | — | — |
| 2011-07-15 | $9.50 | $12.96 | 35,000 | — | — |
| 2011-07-14 | $9.25 | $12.62 | 14,700 | — | — |
| 2011-07-13 | $9.40 | $12.82 | 28,700 | — | — |
| 2011-07-12 | $9.32 | $12.71 | 15,600 | — | — |
| 2011-07-11 | $9.18 | $12.52 | 13,800 | — | — |
| 2011-07-08 | $9.16 | $12.49 | 11,600 | — | — |
| 2011-07-07 | $9.23 | $12.59 | 97,500 | — | — |
| 2011-07-06 | $8.84 | $12.06 | 30,100 | — | — |
| 2011-07-05 | $8.55 | $11.66 | 24,700 | — | — |
| 2011-07-01 | $8.78 | $11.98 | 29,100 | — | — |
| 2011-06-30 | $8.81 | $12.02 | 44,000 | — | — |
| 2011-06-29 | $8.52 | $11.62 | 14,600 | — | — |
| 2011-06-28 | $8.55 | $11.66 | 62,900 | — | — |
| 2011-06-27 | $8.30 | $11.32 | 67,700 | — | — |
| 2011-06-24 | $8.35 | $11.39 | 256,400 | — | — |
| 2011-06-23 | $7.54 | $10.28 | 11,100 | — | — |
| 2011-06-22 | $7.54 | $10.28 | 9,300 | — | — |
| 2011-06-21 | $7.80 | $10.64 | 15,500 | — | — |
| 2011-06-20 | $7.51 | $10.24 | 10,200 | — | — |
| 2011-06-17 | $7.57 | $10.32 | 46,500 | — | — |
| 2011-06-16 | $7.59 | $10.35 | 52,000 | — | — |
| 2011-06-15 | $7.38 | $10.07 | 22,000 | — | — |
| 2011-06-14 | $7.60 | $10.37 | 12,200 | — | — |
| 2011-06-13 | $7.56 | $10.31 | 31,900 | — | — |
| 2011-06-10 | $7.24 | $9.87 | 28,800 | — | — |
| 2011-06-09 | $7.41 | $10.11 | 15,300 | — | — |
| 2011-06-08 | $7.47 | $10.19 | 13,200 | — | — |
| 2011-06-07 | $7.26 | $9.90 | 29,900 | — | — |
| 2011-06-06 | $7.16 | $9.77 | 18,500 | — | — |
| 2011-06-03 | $7.10 | $9.68 | 24,000 | — | — |
| 2011-06-02 | $7.19 | $9.81 | 12,200 | — | — |
| 2011-06-01 | $7.14 | $9.74 | 37,000 | — | — |
| 2011-05-31 | $7.76 | $10.58 | 27,800 | — | — |
| 2011-05-27 | $7.31 | $9.97 | 9,100 | — | — |
| 2011-05-26 | $7.32 | $9.98 | 10,300 | — | — |
| 2011-05-25 | $7.21 | $9.83 | 6,300 | — | — |
| 2011-05-24 | $7.11 | $9.70 | 18,900 | — | — |
| 2011-05-23 | $7.10 | $9.68 | 12,900 | — | — |
| 2011-05-20 | $7.22 | $9.85 | 34,400 | — | — |
| 2011-05-19 | $7.43 | $10.13 | 12,900 | — | — |
| 2011-05-18 | $7.43 | $10.13 | 13,600 | — | — |
| 2011-05-17 | $7.33 | $10.00 | 9,500 | — | — |
| 2011-05-16 | $7.41 | $10.11 | 18,500 | — | — |
| 2011-05-13 | $7.74 | $10.56 | 24,000 | — | — |
| 2011-05-12 | $7.67 | $10.46 | 9,700 | — | — |
| 2011-05-11 | $7.50 | $10.23 | 8,800 | — | — |
| 2011-05-10 | $7.82 | $10.67 | 13,600 | — | — |
| 2011-05-09 | $7.57 | $10.32 | 4,800 | — | — |
| 2011-05-06 | $7.61 | $10.38 | 15,000 | — | — |
| 2011-05-05 | $7.65 | $10.43 | 17,000 | — | — |
| 2011-05-04 | $7.75 | $10.50 | 8,200 | — | — |
| 2011-05-03 | $7.80 | $10.57 | 10,000 | — | — |
| 2011-05-02 | $7.66 | $10.38 | 18,000 | — | — |
| 2011-04-29 | $7.79 | $10.56 | 62,000 | — | — |
| 2011-04-28 | $7.96 | $10.79 | 18,000 | — | — |
| 2011-04-27 | $7.70 | $10.43 | 9,500 | — | — |
| 2011-04-26 | $7.62 | $10.33 | 17,500 | — | — |
| 2011-04-25 | $7.46 | $10.11 | 3,300 | — | — |
| 2011-04-21 | $7.37 | $9.99 | 10,500 | — | — |
| 2011-04-20 | $7.41 | $10.04 | 17,100 | — | — |
| 2011-04-19 | $7.29 | $9.88 | 6,500 | — | — |
| 2011-04-18 | $7.31 | $9.91 | 12,000 | — | — |
| 2011-04-15 | $7.42 | $10.05 | 24,000 | — | — |
| 2011-04-14 | $7.31 | $9.91 | 15,800 | — | — |
| 2011-04-13 | $7.27 | $9.85 | 19,400 | — | — |
| 2011-04-12 | $7.39 | $10.01 | 14,100 | — | — |
| 2011-04-11 | $7.48 | $10.14 | 12,200 | — | — |
| 2011-04-08 | $7.80 | $10.57 | 10,300 | — | — |
| 2011-04-07 | $7.94 | $10.76 | 10,400 | — | — |
| 2011-04-06 | $8.05 | $10.91 | 8,200 | — | — |
| 2011-04-05 | $8.04 | $10.90 | 12,500 | — | — |
| 2011-04-04 | $8.03 | $10.88 | 8,800 | — | — |
| 2011-04-01 | $7.96 | $10.79 | 9,100 | — | — |
| 2011-03-31 | $7.98 | $10.81 | 20,800 | — | — |
| 2011-03-30 | $7.89 | $10.69 | 15,400 | — | — |
| 2011-03-29 | $7.76 | $10.52 | 34,600 | — | — |
| 2011-03-28 | $7.74 | $10.49 | 20,200 | — | — |
| 2011-03-25 | $7.82 | $10.60 | 18,900 | — | — |
| 2011-03-24 | $7.71 | $10.45 | 10,000 | — | — |
| 2011-03-23 | $7.62 | $10.33 | 9,500 | — | — |
| 2011-03-22 | $7.50 | $10.16 | 12,800 | — | — |
| 2011-03-21 | $7.45 | $10.10 | 16,100 | — | — |
| 2011-03-18 | $7.18 | $9.73 | 38,700 | — | — |
| 2011-03-17 | $6.92 | $9.38 | 15,100 | — | — |
| 2011-03-16 | $6.90 | $9.35 | 30,800 | — | — |
| 2011-03-15 | $6.87 | $9.31 | 22,200 | — | — |
| 2011-03-14 | $7.12 | $9.65 | 8,200 | — | — |
| 2011-03-11 | $7.31 | $9.91 | 16,000 | — | — |
| 2011-03-10 | $7.34 | $9.95 | 36,200 | — | — |
| 2011-03-09 | $7.45 | $10.10 | 6,500 | — | — |
| 2011-03-08 | $7.50 | $10.16 | 9,400 | — | — |
| 2011-03-07 | $7.22 | $9.78 | 24,200 | — | — |
| 2011-03-04 | $7.37 | $9.99 | 12,300 | — | — |
| 2011-03-03 | $7.46 | $10.11 | 30,000 | — | — |
| 2011-03-02 | $7.24 | $9.81 | 11,900 | — | — |
| 2011-03-01 | $7.26 | $9.84 | 25,300 | — | — |
| 2011-02-28 | $7.61 | $10.31 | 5,600 | — | — |
| 2011-02-25 | $7.68 | $10.41 | 15,800 | — | — |
| 2011-02-24 | $7.70 | $10.43 | 24,000 | — | — |
| 2011-02-23 | $7.71 | $10.45 | 13,700 | — | — |
| 2011-02-22 | $7.70 | $10.43 | 41,700 | — | — |
| 2011-02-18 | $7.79 | $10.56 | 20,600 | — | — |
| 2011-02-17 | $7.89 | $10.69 | 39,500 | — | — |
| 2011-02-16 | $7.79 | $10.56 | 11,400 | — | — |
| 2011-02-15 | $7.78 | $10.54 | 20,800 | — | — |
| 2011-02-14 | $7.77 | $10.53 | 6,900 | — | — |
| 2011-02-11 | $7.84 | $10.62 | 22,300 | — | — |
| 2011-02-10 | $7.69 | $10.42 | 20,500 | — | — |
| 2011-02-09 | $7.63 | $10.34 | 15,400 | — | — |
| 2011-02-08 | $7.47 | $10.12 | 6,300 | — | — |
| 2011-02-07 | $7.46 | $10.11 | 11,200 | — | — |
| 2011-02-04 | $7.15 | $9.69 | 14,300 | — | — |
| 2011-02-03 | $7.26 | $9.84 | 8,900 | — | — |
| 2011-02-02 | $7.37 | $9.99 | 8,100 | — | — |
| 2011-02-01 | $7.46 | $10.11 | 20,300 | — | — |
| 2011-01-31 | $7.18 | $9.73 | 44,400 | — | — |
| 2011-01-28 | $6.84 | $9.27 | 56,000 | — | — |
| 2011-01-27 | $7.11 | $9.63 | 24,800 | — | — |
| 2011-01-26 | $7.30 | $9.89 | 23,400 | — | — |
| 2011-01-25 | $7.13 | $9.66 | 16,400 | — | — |
| 2011-01-24 | $7.10 | $9.62 | 25,700 | — | — |
| 2011-01-21 | $7.10 | $9.62 | 42,600 | — | — |
| 2011-01-20 | $7.28 | $9.87 | 23,900 | — | — |
| 2011-01-19 | $7.45 | $10.10 | 19,500 | — | — |
| 2011-01-18 | $7.94 | $10.76 | 8,800 | — | — |
| 2011-01-14 | $7.92 | $10.73 | 14,500 | — | — |
| 2011-01-13 | $7.85 | $10.64 | 19,200 | — | — |
| 2011-01-12 | $7.95 | $10.77 | 8,000 | — | — |
| 2011-01-11 | $7.93 | $10.75 | 6,200 | — | — |
| 2011-01-10 | $7.91 | $10.72 | 8,100 | — | — |
| 2011-01-07 | $7.90 | $10.71 | 16,100 | — | — |
| 2011-01-06 | $7.91 | $10.72 | 21,200 | — | — |
| 2011-01-05 | $7.92 | $10.73 | 10,900 | — | — |
| 2011-01-04 | $7.78 | $10.54 | 12,000 | — | — |
| 2011-01-03 | $7.96 | $10.79 | 15,700 | — | — |