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
- 2003-11-13 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 | $7.27 | $7.27 | 731,597 | — | — |
| 2011-12-29 | $7.33 | $7.33 | 651,877 | — | — |
| 2011-12-28 | $7.16 | $7.16 | 774,540 | — | — |
| 2011-12-27 | $7.26 | $7.26 | 542,962 | — | — |
| 2011-12-23 | $7.29 | $7.29 | 357,564 | — | — |
| 2011-12-22 | $7.28 | $7.28 | 783,386 | — | — |
| 2011-12-21 | $7.22 | $7.22 | 799,071 | — | — |
| 2011-12-20 | $7.29 | $7.29 | 789,007 | — | — |
| 2011-12-19 | $6.87 | $6.87 | 909,310 | — | — |
| 2011-12-16 | $6.95 | $6.95 | 1,541,658 | — | — |
| 2011-12-15 | $6.88 | $6.88 | 1,183,978 | — | — |
| 2011-12-14 | $6.88 | $6.88 | 2,016,157 | — | — |
| 2011-12-13 | $6.88 | $6.88 | 877,083 | — | — |
| 2011-12-12 | $7.03 | $7.03 | 717,653 | — | — |
| 2011-12-09 | $7.18 | $7.18 | 972,912 | — | — |
| 2011-12-08 | $6.85 | $6.85 | 1,532,085 | — | — |
| 2011-12-07 | $7.11 | $7.11 | 3,487,276 | — | — |
| 2011-12-06 | $7.43 | $7.43 | 2,660,501 | — | — |
| 2011-12-05 | $7.45 | $7.45 | 1,079,259 | — | — |
| 2011-12-02 | $7.34 | $7.34 | 806,827 | — | — |
| 2011-12-01 | $7.41 | $7.41 | 1,564,987 | — | — |
| 2011-11-30 | $7.53 | $7.53 | 1,847,686 | — | — |
| 2011-11-29 | $7.00 | $7.00 | 1,597,373 | — | — |
| 2011-11-28 | $7.11 | $7.11 | 1,549,801 | — | — |
| 2011-11-25 | $6.77 | $6.77 | 626,245 | — | — |
| 2011-11-23 | $6.93 | $6.93 | 1,848,727 | — | — |
| 2011-11-22 | $6.77 | $6.77 | 831,211 | — | — |
| 2011-11-21 | $6.95 | $6.95 | 1,252,792 | — | — |
| 2011-11-18 | $7.06 | $7.06 | 1,766,286 | — | — |
| 2011-11-17 | $7.18 | $7.18 | 2,583,290 | — | — |
| 2011-11-16 | $7.56 | $7.56 | 9,383,388 | — | — |
| 2011-11-15 | $6.28 | $6.28 | 775,767 | — | — |
| 2011-11-14 | $6.37 | $6.37 | 1,118,207 | — | — |
| 2011-11-11 | $6.40 | $6.40 | 872,403 | — | — |
| 2011-11-10 | $6.12 | $6.12 | 575,491 | — | — |
| 2011-11-09 | $6.04 | $6.04 | 1,493,336 | — | — |
| 2011-11-08 | $6.22 | $6.22 | 1,240,536 | — | — |
| 2011-11-07 | $6.31 | $6.31 | 965,630 | — | — |
| 2011-11-04 | $6.49 | $6.49 | 1,100,202 | — | — |
| 2011-11-03 | $6.36 | $6.36 | 2,190,318 | — | — |
| 2011-11-02 | $6.01 | $6.01 | 549,329 | — | — |
| 2011-11-01 | $5.91 | $5.91 | 1,176,775 | — | — |
| 2011-10-31 | $5.98 | $5.98 | 787,922 | — | — |
| 2011-10-28 | $6.37 | $6.37 | 698,348 | — | — |
| 2011-10-27 | $6.46 | $6.46 | 1,289,181 | — | — |
| 2011-10-26 | $6.11 | $6.11 | 728,039 | — | — |
| 2011-10-25 | $6.03 | $6.03 | 536,474 | — | — |
| 2011-10-24 | $6.25 | $6.25 | 676,834 | — | — |
| 2011-10-21 | $6.07 | $6.07 | 664,027 | — | — |
| 2011-10-20 | $6.02 | $6.02 | 735,270 | — | — |
| 2011-10-19 | $5.90 | $5.90 | 802,313 | — | — |
| 2011-10-18 | $6.06 | $6.06 | 721,471 | — | — |
| 2011-10-17 | $5.89 | $5.89 | 829,587 | — | — |
| 2011-10-14 | $6.16 | $6.16 | 553,857 | — | — |
| 2011-10-13 | $6.21 | $6.21 | 1,111,332 | — | — |
| 2011-10-12 | $5.92 | $5.92 | 1,304,297 | — | — |
| 2011-10-11 | $5.92 | $5.92 | 1,029,875 | — | — |
| 2011-10-10 | $5.91 | $5.91 | 1,469,708 | — | — |
| 2011-10-07 | $5.71 | $5.71 | 1,337,238 | — | — |
| 2011-10-06 | $5.74 | $5.74 | 895,732 | — | — |
| 2011-10-05 | $5.55 | $5.55 | 786,559 | — | — |
| 2011-10-04 | $5.36 | $5.36 | 1,677,059 | — | — |
| 2011-10-03 | $4.89 | $4.89 | 1,761,114 | — | — |
| 2011-09-30 | $5.18 | $5.18 | 1,303,226 | — | — |
| 2011-09-29 | $5.33 | $5.33 | 1,639,567 | — | — |
| 2011-09-28 | $5.22 | $5.22 | 1,078,513 | — | — |
| 2011-09-27 | $5.54 | $5.54 | 865,130 | — | — |
| 2011-09-26 | $5.41 | $5.41 | 935,639 | — | — |
| 2011-09-23 | $5.46 | $5.46 | 731,123 | — | — |
| 2011-09-22 | $5.36 | $5.36 | 1,574,353 | — | — |
| 2011-09-21 | $5.52 | $5.52 | 964,831 | — | — |
| 2011-09-20 | $5.58 | $5.58 | 1,016,237 | — | — |
| 2011-09-19 | $5.78 | $5.78 | 1,607,745 | — | — |
| 2011-09-16 | $5.97 | $5.97 | 1,186,424 | — | — |
| 2011-09-15 | $5.81 | $5.81 | 965,787 | — | — |
| 2011-09-14 | $5.76 | $5.76 | 1,187,336 | — | — |
| 2011-09-13 | $5.66 | $5.66 | 1,288,564 | — | — |
| 2011-09-12 | $5.52 | $5.52 | 1,292,264 | — | — |
| 2011-09-09 | $5.44 | $5.44 | 2,849,539 | — | — |
| 2011-09-08 | $5.89 | $5.89 | 1,096,174 | — | — |
| 2011-09-07 | $6.15 | $6.15 | 1,688,742 | — | — |
| 2011-09-06 | $5.78 | $5.78 | 1,481,888 | — | — |
| 2011-09-02 | $5.76 | $5.76 | 1,628,221 | — | — |
| 2011-09-01 | $5.94 | $5.94 | 944,218 | — | — |
| 2011-08-31 | $6.11 | $6.11 | 999,497 | — | — |
| 2011-08-30 | $6.20 | $6.20 | 1,803,727 | — | — |
| 2011-08-29 | $6.28 | $6.28 | 968,935 | — | — |
| 2011-08-26 | $5.98 | $5.98 | 1,174,025 | — | — |
| 2011-08-25 | $5.85 | $5.85 | 781,283 | — | — |
| 2011-08-24 | $6.08 | $6.08 | 668,336 | — | — |
| 2011-08-23 | $6.08 | $6.08 | 1,106,883 | — | — |
| 2011-08-22 | $5.73 | $5.73 | 1,285,717 | — | — |
| 2011-08-19 | $5.65 | $5.65 | 2,174,515 | — | — |
| 2011-08-18 | $5.78 | $5.78 | 2,646,927 | — | — |
| 2011-08-17 | $5.91 | $5.91 | 1,270,762 | — | — |
| 2011-08-16 | $5.83 | $5.83 | 2,936,901 | — | — |
| 2011-08-15 | $5.72 | $5.72 | 1,938,124 | — | — |
| 2011-08-12 | $5.65 | $5.65 | 4,010,056 | — | — |
| 2011-08-11 | $5.64 | $5.64 | 2,929,534 | — | — |
| 2011-08-10 | $5.58 | $5.58 | 3,870,500 | — | — |
| 2011-08-09 | $5.82 | $5.82 | 3,961,162 | — | — |
| 2011-08-08 | $5.91 | $5.91 | 2,386,641 | — | — |
| 2011-08-05 | $6.39 | $6.39 | 1,261,746 | — | — |
| 2011-08-04 | $6.45 | $6.45 | 1,651,269 | — | — |
| 2011-08-03 | $6.73 | $6.73 | 1,108,822 | — | — |
| 2011-08-02 | $6.67 | $6.67 | 943,269 | — | — |
| 2011-08-01 | $6.76 | $6.76 | 1,733,605 | — | — |
| 2011-07-29 | $6.82 | $6.82 | 1,883,439 | — | — |
| 2011-07-28 | $7.16 | $7.16 | 975,860 | — | — |
| 2011-07-27 | $7.16 | $7.16 | 989,201 | — | — |
| 2011-07-26 | $7.46 | $7.46 | 498,727 | — | — |
| 2011-07-25 | $7.59 | $7.59 | 850,785 | — | — |
| 2011-07-22 | $7.68 | $7.68 | 1,163,413 | — | — |
| 2011-07-21 | $7.56 | $7.56 | 2,038,456 | — | — |
| 2011-07-20 | $7.08 | $7.08 | 926,702 | — | — |
| 2011-07-19 | $7.02 | $7.02 | 1,097,215 | — | — |
| 2011-07-18 | $6.69 | $6.69 | 512,980 | — | — |
| 2011-07-15 | $6.84 | $6.84 | 778,404 | — | — |
| 2011-07-14 | $6.79 | $6.79 | 662,560 | — | — |
| 2011-07-13 | $6.90 | $6.90 | 1,395,931 | — | — |
| 2011-07-12 | $6.87 | $6.87 | 1,194,574 | — | — |
| 2011-07-11 | $7.04 | $7.04 | 2,112,993 | — | — |
| 2011-07-08 | $6.98 | $6.98 | 1,120,026 | — | — |
| 2011-07-07 | $7.05 | $7.05 | 3,963,327 | — | — |
| 2011-07-06 | $7.45 | $7.45 | 851,232 | — | — |
| 2011-07-05 | $7.52 | $7.52 | 771,717 | — | — |
| 2011-07-01 | $7.50 | $7.50 | 1,065,350 | — | — |
| 2011-06-30 | $7.44 | $7.44 | 708,057 | — | — |
| 2011-06-29 | $7.26 | $7.26 | 1,174,218 | — | — |
| 2011-06-28 | $7.02 | $7.02 | 876,069 | — | — |
| 2011-06-27 | $6.92 | $6.92 | 759,126 | — | — |
| 2011-06-24 | $7.02 | $7.02 | 2,727,436 | — | — |
| 2011-06-23 | $7.05 | $7.05 | 671,822 | — | — |
| 2011-06-22 | $7.04 | $7.04 | 674,671 | — | — |
| 2011-06-21 | $7.14 | $7.14 | 870,961 | — | — |
| 2011-06-20 | $6.93 | $6.93 | 821,660 | — | — |
| 2011-06-17 | $6.82 | $6.82 | 927,703 | — | — |
| 2011-06-16 | $6.89 | $6.89 | 1,226,064 | — | — |
| 2011-06-15 | $6.91 | $6.91 | 360,581 | — | — |
| 2011-06-14 | $7.02 | $7.02 | 551,632 | — | — |
| 2011-06-13 | $6.89 | $6.89 | 666,012 | — | — |
| 2011-06-10 | $6.89 | $6.89 | 802,306 | — | — |
| 2011-06-09 | $7.03 | $7.03 | 474,910 | — | — |
| 2011-06-08 | $6.87 | $6.87 | 622,001 | — | — |
| 2011-06-07 | $7.03 | $7.03 | 644,791 | — | — |
| 2011-06-06 | $7.00 | $7.00 | 562,424 | — | — |
| 2011-06-03 | $7.07 | $7.07 | 921,978 | — | — |
| 2011-06-02 | $7.27 | $7.27 | 601,894 | — | — |
| 2011-06-01 | $7.13 | $7.13 | 1,648,544 | — | — |
| 2011-05-31 | $7.51 | $7.51 | 1,004,168 | — | — |
| 2011-05-27 | $7.46 | $7.46 | 513,378 | — | — |
| 2011-05-26 | $7.56 | $7.56 | 716,801 | — | — |
| 2011-05-25 | $7.58 | $7.58 | 836,406 | — | — |
| 2011-05-24 | $7.31 | $7.31 | 1,053,372 | — | — |
| 2011-05-23 | $7.49 | $7.49 | 2,679,341 | — | — |
| 2011-05-20 | $7.85 | $7.85 | 804,593 | — | — |
| 2011-05-19 | $7.94 | $7.94 | 918,625 | — | — |
| 2011-05-18 | $8.32 | $8.32 | 770,927 | — | — |
| 2011-05-17 | $7.90 | $7.90 | 545,709 | — | — |
| 2011-05-16 | $7.93 | $7.93 | 766,183 | — | — |
| 2011-05-13 | $8.24 | $8.24 | 704,234 | — | — |
| 2011-05-12 | $8.36 | $8.36 | 384,119 | — | — |
| 2011-05-11 | $8.21 | $8.21 | 474,942 | — | — |
| 2011-05-10 | $8.36 | $8.36 | 686,209 | — | — |
| 2011-05-09 | $8.24 | $8.24 | 435,208 | — | — |
| 2011-05-06 | $8.17 | $8.17 | 673,658 | — | — |
| 2011-05-05 | $8.08 | $8.08 | 658,491 | — | — |
| 2011-05-04 | $8.08 | $8.08 | 719,518 | — | — |
| 2011-05-03 | $8.10 | $8.10 | 847,292 | — | — |
| 2011-05-02 | $8.39 | $8.39 | 918,724 | — | — |
| 2011-04-29 | $8.58 | $8.58 | 1,857,422 | — | — |
| 2011-04-28 | $8.23 | $8.23 | 569,715 | — | — |
| 2011-04-27 | $8.34 | $8.34 | 480,361 | — | — |
| 2011-04-26 | $8.32 | $8.32 | 671,044 | — | — |
| 2011-04-25 | $7.99 | $7.99 | 331,638 | — | — |
| 2011-04-21 | $7.99 | $7.99 | 314,271 | — | — |
| 2011-04-20 | $7.98 | $7.98 | 641,177 | — | — |
| 2011-04-19 | $7.75 | $7.75 | 555,669 | — | — |
| 2011-04-18 | $7.48 | $7.48 | 637,046 | — | — |
| 2011-04-15 | $7.81 | $7.81 | 565,749 | — | — |
| 2011-04-14 | $7.56 | $7.56 | 330,150 | — | — |
| 2011-04-13 | $7.56 | $7.56 | 467,776 | — | — |
| 2011-04-12 | $7.64 | $7.64 | 479,504 | — | — |
| 2011-04-11 | $7.75 | $7.75 | 585,667 | — | — |
| 2011-04-08 | $8.04 | $8.04 | 1,108,847 | — | — |
| 2011-04-07 | $8.25 | $8.25 | 1,606,500 | — | — |
| 2011-04-06 | $7.90 | $7.90 | 445,778 | — | — |
| 2011-04-05 | $7.69 | $7.69 | 541,902 | — | — |
| 2011-04-04 | $7.77 | $7.77 | 413,829 | — | — |
| 2011-04-01 | $7.83 | $7.83 | 707,983 | — | — |
| 2011-03-31 | $7.93 | $7.93 | 817,771 | — | — |
| 2011-03-30 | $7.82 | $7.82 | 745,654 | — | — |
| 2011-03-29 | $7.87 | $7.87 | 619,571 | — | — |
| 2011-03-28 | $7.88 | $7.88 | 631,675 | — | — |
| 2011-03-25 | $7.92 | $7.92 | 1,410,879 | — | — |
| 2011-03-24 | $7.72 | $7.72 | 742,108 | — | — |
| 2011-03-23 | $7.52 | $7.52 | 940,199 | — | — |
| 2011-03-22 | $7.40 | $7.40 | 423,414 | — | — |
| 2011-03-21 | $7.47 | $7.47 | 743,639 | — | — |
| 2011-03-18 | $7.26 | $7.26 | 1,959,048 | — | — |
| 2011-03-17 | $7.09 | $7.09 | 1,254,331 | — | — |
| 2011-03-16 | $7.26 | $7.26 | 2,540,684 | — | — |
| 2011-03-15 | $6.98 | $6.98 | 1,133,470 | — | — |
| 2011-03-14 | $7.09 | $7.09 | 916,857 | — | — |
| 2011-03-11 | $7.16 | $7.16 | 1,333,250 | — | — |
| 2011-03-10 | $6.98 | $6.98 | 1,217,299 | — | — |
| 2011-03-09 | $7.06 | $7.06 | 1,153,669 | — | — |
| 2011-03-08 | $7.20 | $7.20 | 1,091,338 | — | — |
| 2011-03-07 | $7.20 | $7.20 | 1,013,094 | — | — |
| 2011-03-04 | $7.41 | $7.41 | 1,029,350 | — | — |
| 2011-03-03 | $7.51 | $7.51 | 1,176,215 | — | — |
| 2011-03-02 | $7.36 | $7.36 | 1,429,215 | — | — |
| 2011-03-01 | $7.36 | $7.36 | 2,805,701 | — | — |
| 2011-02-28 | $7.56 | $7.56 | 1,003,587 | — | — |
| 2011-02-25 | $7.62 | $7.62 | 1,096,746 | — | — |
| 2011-02-24 | $7.45 | $7.45 | 1,360,256 | — | — |
| 2011-02-23 | $7.39 | $7.39 | 1,394,314 | — | — |
| 2011-02-22 | $7.53 | $7.53 | 1,130,127 | — | — |
| 2011-02-18 | $7.66 | $7.66 | 959,330 | — | — |
| 2011-02-17 | $7.72 | $7.72 | 597,728 | — | — |
| 2011-02-16 | $7.72 | $7.72 | 852,142 | — | — |
| 2011-02-15 | $7.66 | $7.66 | 1,079,218 | — | — |
| 2011-02-14 | $7.86 | $7.86 | 622,038 | — | — |
| 2011-02-11 | $7.88 | $7.88 | 581,941 | — | — |
| 2011-02-10 | $7.84 | $7.84 | 380,002 | — | — |
| 2011-02-09 | $7.84 | $7.84 | 578,365 | — | — |
| 2011-02-08 | $7.91 | $7.91 | 811,725 | — | — |
| 2011-02-07 | $7.82 | $7.82 | 1,065,122 | — | — |
| 2011-02-04 | $7.74 | $7.74 | 738,391 | — | — |
| 2011-02-03 | $7.73 | $7.73 | 757,996 | — | — |
| 2011-02-02 | $7.89 | $7.89 | 1,205,062 | — | — |
| 2011-02-01 | $7.76 | $7.76 | 1,700,404 | — | — |
| 2011-01-31 | $7.52 | $7.52 | 2,024,392 | — | — |
| 2011-01-28 | $7.43 | $7.43 | 6,456,603 | — | — |
| 2011-01-27 | $9.21 | $9.21 | 1,630,936 | — | — |
| 2011-01-26 | $9.02 | $9.02 | 2,362,128 | — | — |
| 2011-01-25 | $9.10 | $9.10 | 1,202,791 | — | — |
| 2011-01-24 | $9.32 | $9.32 | 825,612 | — | — |
| 2011-01-21 | $9.23 | $9.23 | 886,598 | — | — |
| 2011-01-20 | $9.40 | $9.40 | 629,036 | — | — |
| 2011-01-19 | $9.53 | $9.53 | 765,478 | — | — |
| 2011-01-18 | $10.04 | $10.04 | 456,786 | — | — |
| 2011-01-14 | $10.04 | $10.04 | 1,240,154 | — | — |
| 2011-01-13 | $9.77 | $9.77 | 440,866 | — | — |
| 2011-01-12 | $9.74 | $9.74 | 886,615 | — | — |
| 2011-01-11 | $9.62 | $9.62 | 510,279 | — | — |
| 2011-01-10 | $9.51 | $9.51 | 456,696 | — | — |
| 2011-01-07 | $9.43 | $9.43 | 743,554 | — | — |
| 2011-01-06 | $9.51 | $9.51 | 725,745 | — | — |
| 2011-01-05 | $9.38 | $9.38 | 609,065 | — | — |
| 2011-01-04 | $9.42 | $9.42 | 565,683 | — | — |
| 2011-01-03 | $9.53 | $9.53 | 802,629 | — | — |