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
- 2008-01-29 to 2026-09-03
- 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 | $7.50 | $7.87 | 1,600 | — | — |
| 2011-12-29 | $7.69 | $8.07 | 5,400 | — | — |
| 2011-12-28 | $7.56 | $7.93 | 4,700 | — | — |
| 2011-12-27 | $8.00 | $8.39 | 10,900 | — | — |
| 2011-12-23 | $8.59 | $9.01 | 1,400 | — | — |
| 2011-12-22 | $8.77 | $9.20 | 15,700 | — | — |
| 2011-12-21 | $8.40 | $8.81 | 2,600 | — | — |
| 2011-12-20 | $9.00 | $9.44 | 6,700 | — | — |
| 2011-12-19 | $8.98 | $9.42 | 300 | — | — |
| 2011-12-16 | $9.00 | $9.44 | 5,400 | — | — |
| 2011-12-15 | $8.85 | $9.28 | 10,400 | — | — |
| 2011-12-14 | $8.45 | $8.86 | 7,000 | — | — |
| 2011-12-13 | $8.90 | $9.34 | 6,000 | — | — |
| 2011-12-12 | $9.00 | $9.44 | 4,400 | — | — |
| 2011-12-09 | $9.00 | $9.44 | 13,600 | — | — |
| 2011-12-08 | $9.40 | $9.86 | 7,800 | — | — |
| 2011-12-07 | $9.55 | $10.02 | 4,000 | — | — |
| 2011-12-06 | $9.59 | $10.06 | 800 | — | — |
| 2011-12-05 | $9.52 | $9.99 | 1,100 | — | — |
| 2011-12-02 | $9.48 | $9.94 | 900 | — | — |
| 2011-12-01 | $9.49 | $9.96 | 2,900 | — | — |
| 2011-11-30 | $9.43 | $9.89 | 1,800 | — | — |
| 2011-11-29 | $9.74 | $10.22 | 2,500 | — | — |
| 2011-11-28 | $9.41 | $9.87 | 4,600 | — | — |
| 2011-11-25 | $9.67 | $10.14 | 3,000 | — | — |
| 2011-11-23 | $9.40 | $9.86 | 1,500 | — | — |
| 2011-11-22 | $9.85 | $10.33 | 13,900 | — | — |
| 2011-11-21 | $9.32 | $9.78 | 19,200 | — | — |
| 2011-11-18 | $9.70 | $10.18 | 2,900 | — | — |
| 2011-11-17 | $9.75 | $10.23 | 3,400 | — | — |
| 2011-11-16 | $9.75 | $10.23 | 2,000 | — | — |
| 2011-11-15 | $9.85 | $10.33 | 5,500 | — | — |
| 2011-11-14 | $9.75 | $10.23 | 0 | — | — |
| 2011-11-11 | $9.75 | $10.23 | 1,400 | — | — |
| 2011-11-10 | $9.81 | $10.29 | 73,800 | — | — |
| 2011-11-09 | $9.76 | $10.24 | 13,300 | — | — |
| 2011-11-08 | $9.99 | $10.48 | 3,800 | — | — |
| 2011-11-07 | $9.83 | $10.31 | 2,300 | — | — |
| 2011-11-04 | $9.94 | $10.43 | 1,700 | — | — |
| 2011-11-03 | $9.93 | $10.42 | 13,000 | — | — |
| 2011-11-02 | $9.77 | $10.25 | 26,200 | — | — |
| 2011-11-01 | $9.75 | $10.23 | 1,500 | — | — |
| 2011-10-31 | $9.86 | $10.34 | 27,100 | — | — |
| 2011-10-28 | $9.30 | $9.76 | 2,200 | — | — |
| 2011-10-27 | $9.00 | $9.44 | 3,400 | — | — |
| 2011-10-26 | $9.05 | $9.49 | 800 | — | — |
| 2011-10-25 | $9.42 | $9.88 | 3,000 | — | — |
| 2011-10-24 | $9.48 | $9.94 | 6,800 | — | — |
| 2011-10-21 | $8.95 | $9.39 | 45,400 | — | — |
| 2011-10-20 | $8.76 | $9.19 | 0 | — | — |
| 2011-10-19 | $8.76 | $9.19 | 5,900 | — | — |
| 2011-10-18 | $8.94 | $9.38 | 3,200 | — | — |
| 2011-10-17 | $8.90 | $9.34 | 2,700 | — | — |
| 2011-10-14 | $9.01 | $9.45 | 10,400 | — | — |
| 2011-10-13 | $8.95 | $9.39 | 9,900 | — | — |
| 2011-10-12 | $8.55 | $8.97 | 4,600 | — | — |
| 2011-10-11 | $8.46 | $8.87 | 8,200 | — | — |
| 2011-10-10 | $8.61 | $9.03 | 21,800 | — | — |
| 2011-10-07 | $8.99 | $9.43 | 1,900 | — | — |
| 2011-10-06 | $8.96 | $9.40 | 0 | — | — |
| 2011-10-05 | $8.96 | $9.40 | 1,200 | — | — |
| 2011-10-04 | $8.50 | $8.92 | 12,800 | — | — |
| 2011-10-03 | $8.55 | $8.97 | 10,700 | — | — |
| 2011-09-30 | $9.00 | $9.44 | 1,100 | — | — |
| 2011-09-29 | $8.94 | $9.38 | 5,800 | — | — |
| 2011-09-28 | $8.92 | $9.36 | 5,400 | — | — |
| 2011-09-27 | $9.00 | $9.44 | 7,500 | — | — |
| 2011-09-26 | $8.85 | $9.28 | 8,200 | — | — |
| 2011-09-23 | $8.98 | $9.42 | 16,100 | — | — |
| 2011-09-22 | $9.02 | $9.46 | 47,500 | — | — |
| 2011-09-21 | $9.33 | $9.79 | 6,600 | — | — |
| 2011-09-20 | $9.62 | $10.09 | 7,800 | — | — |
| 2011-09-19 | $9.91 | $10.40 | 37,600 | — | — |
| 2011-09-16 | $9.41 | $9.87 | 10,600 | — | — |
| 2011-09-15 | $9.20 | $9.65 | 3,500 | — | — |
| 2011-09-14 | $9.34 | $9.80 | 6,700 | — | — |
| 2011-09-13 | $9.27 | $9.72 | 4,800 | — | — |
| 2011-09-12 | $9.27 | $9.72 | 6,900 | — | — |
| 2011-09-09 | $9.25 | $9.70 | 7,100 | — | — |
| 2011-09-08 | $9.77 | $10.25 | 4,400 | — | — |
| 2011-09-07 | $9.70 | $10.18 | 4,300 | — | — |
| 2011-09-06 | $9.45 | $9.91 | 4,100 | — | — |
| 2011-09-02 | $9.47 | $9.93 | 2,600 | — | — |
| 2011-09-01 | $9.46 | $9.92 | 19,000 | — | — |
| 2011-08-31 | $9.52 | $9.99 | 11,600 | — | — |
| 2011-08-30 | $9.09 | $9.54 | 800 | — | — |
| 2011-08-29 | $9.00 | $9.44 | 4,700 | — | — |
| 2011-08-26 | $8.99 | $9.43 | 7,400 | — | — |
| 2011-08-25 | $8.50 | $8.92 | 0 | — | — |
| 2011-08-24 | $8.50 | $8.92 | 2,100 | — | — |
| 2011-08-23 | $8.38 | $8.79 | 7,800 | — | — |
| 2011-08-22 | $8.40 | $8.81 | 14,600 | — | — |
| 2011-08-19 | $9.00 | $9.44 | 9,400 | — | — |
| 2011-08-18 | $8.83 | $9.26 | 4,100 | — | — |
| 2011-08-17 | $9.26 | $9.71 | 1,500 | — | — |
| 2011-08-16 | $9.19 | $9.64 | 3,300 | — | — |
| 2011-08-15 | $9.30 | $9.76 | 5,000 | — | — |
| 2011-08-12 | $10.00 | $10.49 | 16,600 | — | — |
| 2011-08-11 | $10.00 | $10.49 | 7,800 | — | — |
| 2011-08-10 | $9.50 | $9.97 | 13,100 | — | — |
| 2011-08-09 | $9.00 | $9.44 | 5,800 | — | — |
| 2011-08-08 | $8.50 | $8.92 | 21,900 | — | — |
| 2011-08-05 | $9.51 | $9.98 | 18,100 | — | — |
| 2011-08-04 | $10.15 | $10.65 | 5,300 | — | — |
| 2011-08-03 | $9.94 | $10.43 | 700 | — | — |
| 2011-08-02 | $9.98 | $10.47 | 16,000 | — | — |
| 2011-08-01 | $9.91 | $10.40 | 7,500 | — | — |
| 2011-07-29 | $9.16 | $9.61 | 23,400 | — | — |
| 2011-07-28 | $9.15 | $9.60 | 10,800 | — | — |
| 2011-07-27 | $9.32 | $9.78 | 12,400 | — | — |
| 2011-07-26 | $9.86 | $10.34 | 8,800 | — | — |
| 2011-07-25 | $10.00 | $10.49 | 29,700 | — | — |
| 2011-07-22 | $10.16 | $10.66 | 500 | — | — |
| 2011-07-21 | $10.30 | $10.81 | 12,800 | — | — |
| 2011-07-20 | $10.84 | $11.37 | 8,000 | — | — |
| 2011-07-19 | $11.20 | $11.75 | 47,000 | — | — |
| 2011-07-18 | $10.67 | $11.19 | 2,000 | — | — |
| 2011-07-15 | $10.67 | $11.19 | 1,000 | — | — |
| 2011-07-14 | $10.75 | $11.28 | 500 | — | — |
| 2011-07-13 | $10.79 | $11.32 | 3,800 | — | — |
| 2011-07-12 | $10.74 | $11.27 | 4,700 | — | — |
| 2011-07-11 | $11.18 | $11.73 | 13,800 | — | — |
| 2011-07-08 | $11.02 | $11.56 | 5,400 | — | — |
| 2011-07-07 | $11.18 | $11.73 | 6,400 | — | — |
| 2011-07-06 | $10.67 | $11.19 | 12,800 | — | — |
| 2011-07-05 | $10.55 | $11.07 | 49,200 | — | — |
| 2011-07-01 | $10.38 | $10.89 | 20,100 | — | — |
| 2011-06-30 | $10.00 | $10.49 | 8,900 | — | — |
| 2011-06-29 | $9.75 | $10.23 | 12,100 | — | — |
| 2011-06-28 | $9.36 | $9.82 | 14,800 | — | — |
| 2011-06-27 | $9.20 | $9.20 | 47,800 | — | — |
| 2011-06-24 | $9.59 | $9.59 | 44,100 | — | — |
| 2011-06-23 | $10.06 | $10.06 | 7,800 | — | — |
| 2011-06-22 | $10.25 | $10.25 | 8,000 | — | — |
| 2011-06-21 | $10.26 | $10.26 | 36,100 | — | — |
| 2011-06-20 | $10.31 | $10.31 | 25,800 | — | — |
| 2011-06-17 | $10.34 | $10.34 | 33,800 | — | — |
| 2011-06-16 | $10.39 | $10.39 | 16,900 | — | — |
| 2011-06-15 | $10.54 | $10.54 | 10,500 | — | — |
| 2011-06-14 | $10.55 | $10.55 | 28,300 | — | — |
| 2011-06-13 | $10.50 | $10.50 | 69,700 | — | — |
| 2011-06-10 | $10.63 | $10.63 | 67,900 | — | — |
| 2011-06-09 | $10.80 | $10.80 | 73,300 | — | — |
| 2011-06-08 | $10.98 | $10.98 | 81,100 | — | — |
| 2011-06-07 | $11.57 | $11.57 | 45,600 | — | — |
| 2011-06-06 | $11.85 | $11.85 | 60,800 | — | — |
| 2011-06-03 | $12.22 | $12.22 | 51,600 | — | — |
| 2011-06-02 | $12.34 | $12.34 | 158,600 | — | — |
| 2011-06-01 | $12.62 | $12.62 | 170,000 | — | — |
| 2011-05-31 | $11.36 | $11.36 | 32,800 | — | — |
| 2011-05-27 | $11.08 | $11.08 | 40,400 | — | — |
| 2011-05-26 | $11.25 | $11.25 | 20,900 | — | — |
| 2011-05-25 | $10.52 | $10.52 | 14,200 | — | — |
| 2011-05-24 | $10.62 | $10.62 | 5,700 | — | — |
| 2011-05-23 | $9.98 | $9.98 | 40,600 | — | — |
| 2011-05-20 | $10.34 | $10.34 | 23,600 | — | — |
| 2011-05-19 | $10.37 | $10.37 | 25,200 | — | — |
| 2011-05-18 | $10.32 | $10.32 | 42,200 | — | — |
| 2011-05-17 | $10.50 | $10.50 | 36,200 | — | — |
| 2011-05-16 | $10.01 | $10.01 | 84,000 | — | — |
| 2011-05-13 | $9.22 | $9.22 | 33,700 | — | — |
| 2011-05-12 | $8.82 | $8.82 | 14,100 | — | — |
| 2011-05-11 | $8.84 | $8.84 | 28,100 | — | — |
| 2011-05-10 | $8.50 | $8.50 | 5,700 | — | — |
| 2011-05-09 | $8.46 | $8.46 | 25,800 | — | — |
| 2011-05-06 | $8.22 | $8.22 | 8,700 | — | — |
| 2011-05-05 | $8.00 | $8.00 | 4,600 | — | — |
| 2011-05-04 | $8.00 | $8.00 | 2,100 | — | — |
| 2011-05-03 | $8.03 | $8.03 | 114,900 | — | — |
| 2011-05-02 | $8.00 | $8.00 | 17,800 | — | — |
| 2011-04-29 | $8.18 | $8.18 | 133,000 | — | — |
| 2011-04-28 | $7.91 | $7.91 | 9,000 | — | — |
| 2011-04-27 | $7.80 | $7.80 | 7,600 | — | — |
| 2011-04-26 | $7.88 | $7.88 | 24,100 | — | — |
| 2011-04-25 | $8.00 | $8.00 | 130,200 | — | — |
| 2011-04-21 | $7.06 | $7.06 | 36,300 | — | — |
| 2011-04-20 | $7.00 | $7.00 | 48,500 | — | — |
| 2011-04-19 | $7.58 | $7.58 | 13,400 | — | — |
| 2011-04-18 | $7.87 | $7.87 | 4,900 | — | — |
| 2011-04-15 | $7.87 | $7.87 | 25,400 | — | — |
| 2011-04-14 | $7.92 | $7.92 | 53,500 | — | — |
| 2011-04-13 | $7.97 | $7.97 | 22,000 | — | — |
| 2011-04-12 | $7.85 | $7.85 | 6,100 | — | — |
| 2011-04-11 | $7.85 | $7.85 | 1,800 | — | — |
| 2011-04-08 | $7.85 | $7.85 | 18,000 | — | — |
| 2011-04-07 | $7.98 | $7.98 | 20,500 | — | — |
| 2011-04-06 | $7.78 | $7.78 | 11,400 | — | — |
| 2011-04-05 | $7.96 | $7.96 | 3,600 | — | — |
| 2011-04-04 | $8.00 | $8.00 | 1,600 | — | — |
| 2011-04-01 | $7.99 | $7.99 | 600 | — | — |
| 2011-03-31 | $8.00 | $8.00 | 10,300 | — | — |
| 2011-03-30 | $7.81 | $7.81 | 63,600 | — | — |
| 2011-03-29 | $7.99 | $7.99 | 6,400 | — | — |
| 2011-03-28 | $7.91 | $7.91 | 7,600 | — | — |
| 2011-03-25 | $7.93 | $7.93 | 8,000 | — | — |
| 2011-03-24 | $7.94 | $7.94 | 4,700 | — | — |
| 2011-03-23 | $7.99 | $7.99 | 4,100 | — | — |
| 2011-03-22 | $7.91 | $7.91 | 4,800 | — | — |
| 2011-03-21 | $7.91 | $7.91 | 14,700 | — | — |
| 2011-03-18 | $7.99 | $7.99 | 18,100 | — | — |
| 2011-03-17 | $8.09 | $8.09 | 49,200 | — | — |
| 2011-03-16 | $8.10 | $8.10 | 158,900 | — | — |
| 2011-03-15 | $7.69 | $7.69 | 33,000 | — | — |
| 2011-03-14 | $7.77 | $7.77 | 66,600 | — | — |
| 2011-03-11 | $7.95 | $7.95 | 41,700 | — | — |
| 2011-03-10 | $7.70 | $7.70 | 31,000 | — | — |
| 2011-03-09 | $7.75 | $7.75 | 4,600 | — | — |
| 2011-03-08 | $7.74 | $7.74 | 15,800 | — | — |
| 2011-03-07 | $7.69 | $7.69 | 33,000 | — | — |
| 2011-03-04 | $7.61 | $7.61 | 74,100 | — | — |
| 2011-03-03 | $7.88 | $7.88 | 28,600 | — | — |
| 2011-03-02 | $7.83 | $7.83 | 48,700 | — | — |
| 2011-03-01 | $8.00 | $8.00 | 252,300 | — | — |
| 2011-02-28 | $8.00 | $8.00 | 122,600 | — | — |
| 2011-02-25 | $7.14 | $7.14 | 120,500 | — | — |
| 2011-02-24 | $5.50 | $5.50 | 12,100 | — | — |
| 2011-02-23 | $4.98 | $4.98 | 22,600 | — | — |
| 2011-02-22 | $5.00 | $5.00 | 19,300 | — | — |
| 2011-02-18 | $4.54 | $4.54 | 15,900 | — | — |
| 2011-02-17 | $4.40 | $4.40 | 2,700 | — | — |
| 2011-02-16 | $4.38 | $4.38 | 4,400 | — | — |
| 2011-02-15 | $4.25 | $4.25 | 6,600 | — | — |
| 2011-02-14 | $4.25 | $4.25 | 8,600 | — | — |
| 2011-02-11 | $4.19 | $4.19 | 2,000 | — | — |
| 2011-02-10 | $4.10 | $4.10 | 4,200 | — | — |
| 2011-02-09 | $4.19 | $4.19 | 6,800 | — | — |
| 2011-02-08 | $4.05 | $4.05 | 1,000 | — | — |
| 2011-02-07 | $4.16 | $4.16 | 5,400 | — | — |
| 2011-02-04 | $4.06 | $4.06 | 2,500 | — | — |
| 2011-02-03 | $4.18 | $4.18 | 10,000 | — | — |
| 2011-02-02 | $4.19 | $4.19 | 3,000 | — | — |
| 2011-02-01 | $4.09 | $4.09 | 12,400 | — | — |
| 2011-01-31 | $4.19 | $4.19 | 4,800 | — | — |
| 2011-01-28 | $4.04 | $4.04 | 11,100 | — | — |
| 2011-01-27 | $4.12 | $4.12 | 12,700 | — | — |
| 2011-01-26 | $4.19 | $4.19 | 2,300 | — | — |
| 2011-01-25 | $4.23 | $4.23 | 2,500 | — | — |
| 2011-01-24 | $4.19 | $4.19 | 16,700 | — | — |
| 2011-01-21 | $4.00 | $4.00 | 1,900 | — | — |
| 2011-01-20 | $4.04 | $4.04 | 5,500 | — | — |
| 2011-01-19 | $4.04 | $4.04 | 1,600 | — | — |
| 2011-01-18 | $3.95 | $3.95 | 24,100 | — | — |
| 2011-01-14 | $3.98 | $3.98 | 2,700 | — | — |
| 2011-01-13 | $3.75 | $3.75 | 1,200 | — | — |
| 2011-01-12 | $3.86 | $3.86 | 2,900 | — | — |
| 2011-01-11 | $3.80 | $3.80 | 10,000 | — | — |
| 2011-01-10 | $3.83 | $3.83 | 800 | — | — |
| 2011-01-07 | $3.85 | $3.85 | 11,500 | — | — |
| 2011-01-06 | $3.84 | $3.84 | 11,500 | — | — |
| 2011-01-05 | $3.70 | $3.70 | 6,400 | — | — |
| 2011-01-04 | $3.74 | $3.74 | 1,800 | — | — |
| 2011-01-03 | $3.70 | $3.70 | 2,400 | — | — |