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
- 1981-12-08 to 2026-08-28
- 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 | $7.61 | $12.28 | 3,300 | — | — |
| 2011-12-29 | $7.55 | $12.18 | 4,150 | — | — |
| 2011-12-28 | $7.51 | $12.12 | 2,085 | — | — |
| 2011-12-27 | $7.51 | $12.12 | 6,288 | — | — |
| 2011-12-23 | $7.55 | $12.18 | 3,200 | — | — |
| 2011-12-22 | $7.07 | $11.41 | 0 | — | — |
| 2011-12-21 | $7.07 | $11.41 | 10,949 | — | — |
| 2011-12-20 | $7.10 | $11.46 | 3,133 | — | — |
| 2011-12-19 | $7.15 | $11.54 | 700 | — | — |
| 2011-12-16 | $7.25 | $11.70 | 3,400 | — | — |
| 2011-12-15 | $7.25 | $11.70 | 1,448 | — | — |
| 2011-12-14 | $7.36 | $11.88 | 1,595 | — | — |
| 2011-12-13 | $7.35 | $11.86 | 300 | — | — |
| 2011-12-12 | $7.43 | $11.99 | 232 | — | — |
| 2011-12-09 | $7.43 | $11.99 | 1,230 | — | — |
| 2011-12-08 | $7.35 | $11.86 | 3,149 | — | — |
| 2011-12-07 | $7.50 | $12.10 | 0 | — | — |
| 2011-12-06 | $7.50 | $11.99 | 3,675 | — | — |
| 2011-12-05 | $7.60 | $12.15 | 1,500 | — | — |
| 2011-12-02 | $7.80 | $12.47 | 531 | — | — |
| 2011-12-01 | $7.97 | $12.74 | 4,524 | — | — |
| 2011-11-30 | $7.99 | $12.77 | 525 | — | — |
| 2011-11-29 | $7.83 | $12.52 | 100 | — | — |
| 2011-11-28 | $7.99 | $12.77 | 2,309 | — | — |
| 2011-11-25 | $8.00 | $12.79 | 4,200 | — | — |
| 2011-11-23 | $8.00 | $12.79 | 8,005 | — | — |
| 2011-11-22 | $8.10 | $12.95 | 8,400 | — | — |
| 2011-11-21 | $8.09 | $12.93 | 1,200 | — | — |
| 2011-11-18 | $7.80 | $12.47 | 870 | — | — |
| 2011-11-17 | $7.80 | $12.47 | 100 | — | — |
| 2011-11-16 | $7.89 | $12.61 | 4,159 | — | — |
| 2011-11-15 | $8.13 | $12.99 | 1,591 | — | — |
| 2011-11-14 | $7.97 | $12.74 | 0 | — | — |
| 2011-11-11 | $7.97 | $12.74 | 0 | — | — |
| 2011-11-10 | $7.97 | $12.74 | 0 | — | — |
| 2011-11-09 | $7.97 | $12.74 | 100 | — | — |
| 2011-11-08 | $8.15 | $13.03 | 5,354 | — | — |
| 2011-11-07 | $7.85 | $12.55 | 434 | — | — |
| 2011-11-04 | $8.15 | $13.03 | 600 | — | — |
| 2011-11-03 | $8.00 | $12.79 | 1,200 | — | — |
| 2011-11-02 | $7.88 | $12.60 | 3,083 | — | — |
| 2011-11-01 | $7.72 | $12.34 | 100 | — | — |
| 2011-10-31 | $7.98 | $12.76 | 3,850 | — | — |
| 2011-10-28 | $7.50 | $11.99 | 1,353 | — | — |
| 2011-10-27 | $7.25 | $11.59 | 227 | — | — |
| 2011-10-26 | $7.18 | $11.48 | 0 | — | — |
| 2011-10-25 | $7.18 | $11.48 | 0 | — | — |
| 2011-10-24 | $7.18 | $11.48 | 0 | — | — |
| 2011-10-21 | $7.18 | $11.48 | 0 | — | — |
| 2011-10-20 | $7.18 | $11.48 | 235 | — | — |
| 2011-10-19 | $7.15 | $11.43 | 81 | — | — |
| 2011-10-18 | $7.14 | $11.41 | 400 | — | — |
| 2011-10-17 | $7.22 | $11.54 | 0 | — | — |
| 2011-10-14 | $7.22 | $11.54 | 0 | — | — |
| 2011-10-13 | $7.22 | $11.54 | 2,200 | — | — |
| 2011-10-12 | $7.24 | $11.57 | 2,244 | — | — |
| 2011-10-11 | $7.00 | $11.19 | 1,850 | — | — |
| 2011-10-10 | $7.25 | $11.59 | 2,900 | — | — |
| 2011-10-07 | $6.94 | $11.09 | 400 | — | — |
| 2011-10-06 | $7.10 | $11.35 | 1,312 | — | — |
| 2011-10-05 | $7.00 | $11.19 | 1,300 | — | — |
| 2011-10-04 | $7.10 | $11.35 | 5,478 | — | — |
| 2011-10-03 | $7.07 | $11.30 | 220 | — | — |
| 2011-09-30 | $7.00 | $11.19 | 800 | — | — |
| 2011-09-29 | $7.00 | $11.19 | 1,530 | — | — |
| 2011-09-28 | $7.20 | $11.51 | 2,248 | — | — |
| 2011-09-27 | $7.01 | $11.21 | 437 | — | — |
| 2011-09-26 | $7.00 | $11.19 | 6,027 | — | — |
| 2011-09-23 | $7.10 | $11.35 | 1,295 | — | — |
| 2011-09-22 | $7.11 | $11.37 | 0 | — | — |
| 2011-09-21 | $7.11 | $11.37 | 1,647 | — | — |
| 2011-09-20 | $7.12 | $11.38 | 3,400 | — | — |
| 2011-09-19 | $7.14 | $11.41 | 2,348 | — | — |
| 2011-09-16 | $7.07 | $11.30 | 13,223 | — | — |
| 2011-09-15 | $7.10 | $11.35 | 2 | — | — |
| 2011-09-14 | $7.13 | $11.40 | 3,258 | — | — |
| 2011-09-13 | $7.29 | $11.54 | 4,000 | — | — |
| 2011-09-12 | $7.30 | $11.56 | 0 | — | — |
| 2011-09-09 | $7.30 | $11.56 | 0 | — | — |
| 2011-09-08 | $7.30 | $11.56 | 2,100 | — | — |
| 2011-09-07 | $7.24 | $11.46 | 3,200 | — | — |
| 2011-09-06 | $7.23 | $11.45 | 895 | — | — |
| 2011-09-02 | $7.35 | $11.64 | 100 | — | — |
| 2011-09-01 | $7.45 | $11.79 | 400 | — | — |
| 2011-08-31 | $7.50 | $11.87 | 3,900 | — | — |
| 2011-08-30 | $7.51 | $11.89 | 0 | — | — |
| 2011-08-29 | $7.51 | $11.89 | 4,680 | — | — |
| 2011-08-26 | $7.36 | $11.65 | 2,300 | — | — |
| 2011-08-25 | $7.60 | $12.03 | 0 | — | — |
| 2011-08-24 | $7.60 | $12.03 | 4,974 | — | — |
| 2011-08-23 | $7.40 | $11.72 | 1,700 | — | — |
| 2011-08-22 | $7.40 | $11.72 | 9,885 | — | — |
| 2011-08-19 | $7.45 | $11.79 | 500 | — | — |
| 2011-08-18 | $7.45 | $11.79 | 1,762 | — | — |
| 2011-08-17 | $7.46 | $11.81 | 731 | — | — |
| 2011-08-16 | $7.15 | $11.32 | 600 | — | — |
| 2011-08-15 | $7.33 | $11.60 | 800 | — | — |
| 2011-08-12 | $7.18 | $11.37 | 0 | — | — |
| 2011-08-11 | $7.18 | $11.37 | 0 | — | — |
| 2011-08-10 | $7.18 | $11.37 | 3,910 | — | — |
| 2011-08-09 | $7.30 | $11.56 | 1,000 | — | — |
| 2011-08-08 | $7.60 | $12.03 | 13,387 | — | — |
| 2011-08-05 | $7.80 | $12.35 | 12,775 | — | — |
| 2011-08-04 | $7.87 | $12.46 | 400 | — | — |
| 2011-08-03 | $7.77 | $12.30 | 1,920 | — | — |
| 2011-08-02 | $8.06 | $12.76 | 1,027 | — | — |
| 2011-08-01 | $8.18 | $12.95 | 4,511 | — | — |
| 2011-07-29 | $7.90 | $12.51 | 1,935 | — | — |
| 2011-07-28 | $8.14 | $12.89 | 5,150 | — | — |
| 2011-07-27 | $8.18 | $12.95 | 19,932 | — | — |
| 2011-07-26 | $8.43 | $13.35 | 20,253 | — | — |
| 2011-07-25 | $8.56 | $13.54 | 0 | — | — |
| 2011-07-22 | $8.56 | $13.54 | 7,875 | — | — |
| 2011-07-21 | $8.55 | $13.54 | 1,100 | — | — |
| 2011-07-20 | $8.59 | $13.60 | 15 | — | — |
| 2011-07-19 | $8.53 | $13.50 | 14,148 | — | — |
| 2011-07-18 | $8.65 | $13.69 | 16,573 | — | — |
| 2011-07-15 | $8.65 | $13.69 | 3,300 | — | — |
| 2011-07-14 | $8.62 | $13.65 | 5,099 | — | — |
| 2011-07-13 | $8.70 | $13.77 | 7,772 | — | — |
| 2011-07-12 | $8.64 | $13.68 | 4,400 | — | — |
| 2011-07-11 | $8.60 | $13.62 | 4,426 | — | — |
| 2011-07-08 | $8.92 | $14.12 | 785 | — | — |
| 2011-07-07 | $9.00 | $14.25 | 7,103 | — | — |
| 2011-07-06 | $8.95 | $14.17 | 4,200 | — | — |
| 2011-07-05 | $8.83 | $13.98 | 13,328 | — | — |
| 2011-07-01 | $8.30 | $13.14 | 1,474 | — | — |
| 2011-06-30 | $8.19 | $12.97 | 6,500 | — | — |
| 2011-06-29 | $8.08 | $12.79 | 2,546 | — | — |
| 2011-06-28 | $7.85 | $12.43 | 3,578 | — | — |
| 2011-06-27 | $7.75 | $12.27 | 4,207 | — | — |
| 2011-06-24 | $7.64 | $12.10 | 7,689 | — | — |
| 2011-06-23 | $7.71 | $12.21 | 2,800 | — | — |
| 2011-06-22 | $7.75 | $12.27 | 10,680 | — | — |
| 2011-06-21 | $7.80 | $12.35 | 6,806 | — | — |
| 2011-06-20 | $7.80 | $12.35 | 1,200 | — | — |
| 2011-06-17 | $7.86 | $12.44 | 5,041 | — | — |
| 2011-06-16 | $7.57 | $11.98 | 1 | — | — |
| 2011-06-15 | $7.93 | $12.55 | 200 | — | — |
| 2011-06-14 | $7.88 | $12.48 | 1,000 | — | — |
| 2011-06-13 | $7.90 | $12.51 | 2,472 | — | — |
| 2011-06-10 | $7.97 | $12.62 | 1,300 | — | — |
| 2011-06-09 | $7.90 | $12.51 | 700 | — | — |
| 2011-06-08 | $7.81 | $12.36 | 1,379 | — | — |
| 2011-06-07 | $7.89 | $12.38 | 560 | — | — |
| 2011-06-06 | $8.00 | $12.55 | 5,748 | — | — |
| 2011-06-03 | $8.04 | $12.62 | 900 | — | — |
| 2011-06-02 | $8.06 | $12.65 | 800 | — | — |
| 2011-06-01 | $8.00 | $12.55 | 4,152 | — | — |
| 2011-05-31 | $8.10 | $12.71 | 722 | — | — |
| 2011-05-27 | $8.03 | $12.60 | 2,685 | — | — |
| 2011-05-26 | $8.09 | $12.69 | 0 | — | — |
| 2011-05-25 | $8.09 | $12.69 | 4,137 | — | — |
| 2011-05-24 | $8.03 | $12.60 | 0 | — | — |
| 2011-05-23 | $8.03 | $12.60 | 3,594 | — | — |
| 2011-05-20 | $8.05 | $12.63 | 300 | — | — |
| 2011-05-19 | $8.21 | $12.88 | 2,962 | — | — |
| 2011-05-18 | $8.00 | $12.55 | 8,900 | — | — |
| 2011-05-17 | $8.00 | $12.55 | 4,846 | — | — |
| 2011-05-16 | $7.79 | $12.22 | 15,237 | — | — |
| 2011-05-13 | $7.76 | $12.18 | 6,742 | — | — |
| 2011-05-12 | $7.70 | $12.08 | 2,952 | — | — |
| 2011-05-11 | $7.99 | $12.54 | 100 | — | — |
| 2011-05-10 | $7.92 | $12.43 | 0 | — | — |
| 2011-05-09 | $7.92 | $12.43 | 3,612 | — | — |
| 2011-05-06 | $7.73 | $12.13 | 1,025 | — | — |
| 2011-05-05 | $7.76 | $12.18 | 1,100 | — | — |
| 2011-05-04 | $8.00 | $12.55 | 200 | — | — |
| 2011-05-03 | $7.98 | $12.53 | 257 | — | — |
| 2011-05-02 | $7.84 | $12.30 | 11 | — | — |
| 2011-04-29 | $7.79 | $12.22 | 100 | — | — |
| 2011-04-28 | $7.76 | $12.18 | 1,236 | — | — |
| 2011-04-27 | $7.85 | $12.32 | 0 | — | — |
| 2011-04-26 | $7.85 | $12.32 | 5,988 | — | — |
| 2011-04-25 | $7.68 | $12.05 | 0 | — | — |
| 2011-04-21 | $7.68 | $12.05 | 2,650 | — | — |
| 2011-04-20 | $7.70 | $12.08 | 500 | — | — |
| 2011-04-19 | $7.72 | $12.11 | 1,800 | — | — |
| 2011-04-18 | $7.66 | $12.02 | 2,600 | — | — |
| 2011-04-15 | $7.70 | $12.08 | 2,156 | — | — |
| 2011-04-14 | $7.70 | $12.08 | 400 | — | — |
| 2011-04-13 | $7.70 | $12.08 | 8,008 | — | — |
| 2011-04-12 | $7.69 | $12.07 | 7,200 | — | — |
| 2011-04-11 | $7.69 | $12.07 | 500 | — | — |
| 2011-04-08 | $7.75 | $12.16 | 0 | — | — |
| 2011-04-07 | $7.75 | $12.16 | 5,213 | — | — |
| 2011-04-06 | $7.70 | $12.08 | 5,324 | — | — |
| 2011-04-05 | $7.60 | $11.93 | 2,193 | — | — |
| 2011-04-04 | $7.60 | $11.93 | 4,347 | — | — |
| 2011-04-01 | $7.60 | $11.93 | 449 | — | — |
| 2011-03-31 | $7.80 | $12.24 | 4,210 | — | — |
| 2011-03-30 | $7.65 | $12.00 | 2,600 | — | — |
| 2011-03-29 | $7.75 | $12.16 | 1,283 | — | — |
| 2011-03-28 | $7.50 | $11.77 | 9,410 | — | — |
| 2011-03-25 | $7.77 | $12.19 | 700 | — | — |
| 2011-03-24 | $7.60 | $11.93 | 2,594 | — | — |
| 2011-03-23 | $7.59 | $11.91 | 1,100 | — | — |
| 2011-03-22 | $7.59 | $11.91 | 0 | — | — |
| 2011-03-21 | $7.59 | $11.91 | 822 | — | — |
| 2011-03-18 | $7.69 | $12.07 | 5,175 | — | — |
| 2011-03-17 | $7.57 | $11.88 | 1,629 | — | — |
| 2011-03-16 | $7.64 | $11.99 | 1,300 | — | — |
| 2011-03-15 | $7.56 | $11.75 | 4,283 | — | — |
| 2011-03-14 | $7.95 | $12.36 | 300 | — | — |
| 2011-03-11 | $7.80 | $12.13 | 0 | — | — |
| 2011-03-10 | $7.80 | $12.13 | 3,555 | — | — |
| 2011-03-09 | $8.07 | $12.55 | 6,351 | — | — |
| 2011-03-08 | $7.65 | $11.89 | 2,146 | — | — |
| 2011-03-07 | $7.48 | $11.63 | 0 | — | — |
| 2011-03-04 | $7.48 | $11.63 | 1,193 | — | — |
| 2011-03-03 | $7.54 | $11.72 | 2,100 | — | — |
| 2011-03-02 | $7.51 | $11.68 | 4,000 | — | — |
| 2011-03-01 | $7.68 | $11.94 | 5,125 | — | — |
| 2011-02-28 | $7.51 | $11.68 | 1,200 | — | — |
| 2011-02-25 | $7.68 | $11.94 | 3,846 | — | — |
| 2011-02-24 | $7.56 | $11.75 | 0 | — | — |
| 2011-02-23 | $7.56 | $11.75 | 5,193 | — | — |
| 2011-02-22 | $7.65 | $11.89 | 1,207 | — | — |
| 2011-02-18 | $7.64 | $11.88 | 1,296 | — | — |
| 2011-02-17 | $7.80 | $12.13 | 2,600 | — | — |
| 2011-02-16 | $7.80 | $12.13 | 850 | — | — |
| 2011-02-15 | $7.63 | $11.86 | 300 | — | — |
| 2011-02-14 | $7.80 | $12.13 | 5,825 | — | — |
| 2011-02-11 | $7.61 | $11.83 | 500 | — | — |
| 2011-02-10 | $7.63 | $11.86 | 4,456 | — | — |
| 2011-02-09 | $7.67 | $11.92 | 0 | — | — |
| 2011-02-08 | $7.67 | $11.92 | 0 | — | — |
| 2011-02-07 | $7.67 | $11.92 | 1,350 | — | — |
| 2011-02-04 | $7.96 | $12.37 | 0 | — | — |
| 2011-02-03 | $7.85 | $12.20 | 1,855 | — | — |
| 2011-02-02 | $7.98 | $12.41 | 0 | — | — |
| 2011-02-01 | $7.98 | $12.41 | 6,325 | — | — |
| 2011-01-31 | $7.88 | $12.25 | 0 | — | — |
| 2011-01-28 | $7.88 | $12.25 | 0 | — | — |
| 2011-01-27 | $7.85 | $12.20 | 1,700 | — | — |
| 2011-01-26 | $7.95 | $12.36 | 3,000 | — | — |
| 2011-01-25 | $7.87 | $12.23 | 1,800 | — | — |
| 2011-01-24 | $7.94 | $12.34 | 370 | — | — |
| 2011-01-21 | $7.87 | $12.23 | 4,700 | — | — |
| 2011-01-20 | $7.74 | $12.03 | 0 | — | — |
| 2011-01-19 | $7.74 | $12.03 | 2,400 | — | — |
| 2011-01-18 | $7.90 | $12.28 | 3,250 | — | — |
| 2011-01-14 | $7.97 | $12.40 | 8,048 | — | — |
| 2011-01-13 | $7.95 | $12.36 | 22,135 | — | — |
| 2011-01-12 | $7.69 | $11.96 | 2,350 | — | — |
| 2011-01-11 | $7.42 | $11.53 | 15,800 | — | — |
| 2011-01-10 | $7.45 | $11.58 | 24,240 | — | — |
| 2011-01-07 | $7.59 | $11.80 | 15,500 | — | — |
| 2011-01-06 | $7.57 | $11.77 | 0 | — | — |
| 2011-01-05 | $7.57 | $11.77 | 2,713 | — | — |
| 2011-01-04 | $7.68 | $11.94 | 1,920 | — | — |
| 2011-01-03 | $7.73 | $12.02 | 0 | — | — |