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
- 2008-06-24 to 2026-08-27
- 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 |
|---|---|---|---|
| 2011-12-30 | $6.73 | $6.73 | 3,426 |
| 2011-12-29 | $6.53 | $6.53 | 884 |
| 2011-12-28 | $6.54 | $6.54 | 774 |
| 2011-12-27 | $6.72 | $6.72 | 1,105 |
| 2011-12-23 | $6.76 | $6.76 | 1,216 |
| 2011-12-22 | $6.79 | $6.79 | 553 |
| 2011-12-21 | $6.65 | $6.65 | 21,771 |
| 2011-12-20 | $6.83 | $6.83 | 36,801 |
| 2011-12-19 | $6.53 | $6.53 | 8,289 |
| 2011-12-16 | $6.41 | $6.41 | 58,683 |
| 2011-12-15 | $6.42 | $6.42 | 3,205 |
| 2011-12-14 | $6.32 | $6.32 | 22,766 |
| 2011-12-13 | $6.89 | $6.89 | 0 |
| 2011-12-12 | $6.89 | $6.89 | 1,105 |
| 2011-12-09 | $7.11 | $7.11 | 332 |
| 2011-12-08 | $7.10 | $7.10 | 1,658 |
| 2011-12-07 | $7.23 | $7.23 | 11,715 |
| 2011-12-06 | $7.08 | $7.08 | 332 |
| 2011-12-05 | $7.13 | $7.13 | 442 |
| 2011-12-02 | $6.81 | $6.81 | 995 |
| 2011-12-01 | $6.69 | $6.69 | 1,879 |
| 2011-11-30 | $6.51 | $6.51 | 0 |
| 2011-11-29 | $6.51 | $6.51 | 0 |
| 2011-11-28 | $6.51 | $6.51 | 9,394 |
| 2011-11-25 | $6.07 | $6.07 | 1,216 |
| 2011-11-23 | $6.69 | $6.69 | 0 |
| 2011-11-22 | $6.69 | $6.69 | 0 |
| 2011-11-21 | $6.69 | $6.69 | 0 |
| 2011-11-18 | $6.69 | $6.69 | 0 |
| 2011-11-17 | $6.69 | $6.69 | 1,105 |
| 2011-11-16 | $6.82 | $6.82 | 2,652 |
| 2011-11-15 | $6.70 | $6.70 | 442 |
| 2011-11-14 | $6.80 | $6.80 | 102,889 |
| 2011-11-11 | $6.80 | $6.80 | 0 |
| 2011-11-10 | $6.80 | $6.80 | 80,344 |
| 2011-11-09 | $6.80 | $6.80 | 31,165 |
| 2011-11-08 | $7.22 | $7.22 | 35,807 |
| 2011-11-07 | $7.03 | $7.03 | 59,789 |
| 2011-11-04 | $7.17 | $7.17 | 221 |
| 2011-11-03 | $7.35 | $7.35 | 1,326 |
| 2011-11-02 | $7.18 | $7.18 | 221 |
| 2011-11-01 | $7.77 | $7.77 | 0 |
| 2011-10-31 | $7.77 | $7.77 | 221 |
| 2011-10-28 | $8.10 | $8.10 | 995 |
| 2011-10-27 | $8.42 | $8.42 | 1,105 |
| 2011-10-26 | $7.51 | $7.51 | 442 |
| 2011-10-25 | $7.56 | $7.56 | 0 |
| 2011-10-24 | $7.56 | $7.56 | 663 |
| 2011-10-21 | $7.49 | $7.49 | 367,352 |
| 2011-10-20 | $7.20 | $7.20 | 554,453 |
| 2011-10-19 | $7.49 | $7.49 | 884 |
| 2011-10-18 | $7.67 | $7.67 | 3,205 |
| 2011-10-17 | $7.38 | $7.38 | 1,989 |
| 2011-10-14 | $7.65 | $7.65 | 442 |
| 2011-10-13 | $8.04 | $8.04 | 5,968 |
| 2011-10-12 | $7.83 | $7.83 | 4,089 |
| 2011-10-11 | $7.64 | $7.64 | 60,562 |
| 2011-10-10 | $7.73 | $7.73 | 9,725 |
| 2011-10-07 | $7.53 | $7.53 | 553 |
| 2011-10-06 | $7.59 | $7.59 | 884 |
| 2011-10-05 | $7.40 | $7.40 | 6,962 |
| 2011-10-04 | $7.37 | $7.37 | 834,719 |
| 2011-10-03 | $7.01 | $7.01 | 23,319 |
| 2011-09-30 | $7.29 | $7.29 | 30,944 |
| 2011-09-29 | $7.53 | $7.53 | 232,081 |
| 2011-09-28 | $7.41 | $7.41 | 852,954 |
| 2011-09-27 | $7.42 | $7.42 | 6,852 |
| 2011-09-26 | $7.03 | $7.03 | 0 |
| 2011-09-23 | $7.03 | $7.03 | 995 |
| 2011-09-22 | $7.17 | $7.17 | 0 |
| 2011-09-21 | $7.17 | $7.17 | 0 |
| 2011-09-20 | $7.17 | $7.17 | 8,620 |
| 2011-09-19 | $7.42 | $7.42 | 0 |
| 2011-09-16 | $7.42 | $7.42 | 0 |
| 2011-09-15 | $7.42 | $7.42 | 22,435 |
| 2011-09-14 | $6.80 | $6.80 | 4,200 |
| 2011-09-13 | $6.61 | $6.61 | 1,547 |
| 2011-09-12 | $6.66 | $6.66 | 112,283 |
| 2011-09-09 | $7.02 | $7.02 | 4,421 |
| 2011-09-08 | $7.28 | $7.28 | 223,793 |
| 2011-09-07 | $7.49 | $7.49 | 540,639 |
| 2011-09-06 | $7.37 | $7.37 | 1,989 |
| 2011-09-02 | $8.23 | $8.23 | 0 |
| 2011-09-01 | $8.23 | $8.23 | 0 |
| 2011-08-31 | $8.23 | $8.23 | 2,542 |
| 2011-08-30 | $8.05 | $8.05 | 0 |
| 2011-08-29 | $8.05 | $8.05 | 1,437 |
| 2011-08-26 | $7.82 | $7.82 | 221 |
| 2011-08-25 | $7.90 | $7.90 | 442 |
| 2011-08-24 | $7.95 | $7.95 | 0 |
| 2011-08-23 | $7.95 | $7.95 | 442 |
| 2011-08-22 | $7.80 | $7.80 | 221 |
| 2011-08-19 | $7.78 | $7.78 | 332 |
| 2011-08-18 | $8.04 | $8.04 | 4,089 |
| 2011-08-17 | $8.36 | $8.36 | 332 |
| 2011-08-16 | $8.20 | $8.20 | 0 |
| 2011-08-15 | $8.20 | $8.20 | 0 |
| 2011-08-12 | $8.20 | $8.20 | 1,326 |
| 2011-08-11 | $7.70 | $7.70 | 663 |
| 2011-08-10 | $7.43 | $7.43 | 1,989 |
| 2011-08-09 | $8.09 | $8.09 | 644,192 |
| 2011-08-08 | $8.34 | $8.34 | 0 |
| 2011-08-05 | $8.34 | $8.34 | 995 |
| 2011-08-04 | $7.96 | $7.96 | 280,597 |
| 2011-08-03 | $9.03 | $9.03 | 1,105 |
| 2011-08-02 | $9.04 | $9.04 | 2,321 |
| 2011-08-01 | $9.35 | $9.35 | 0 |
| 2011-07-29 | $9.35 | $9.35 | 0 |
| 2011-07-28 | $9.35 | $9.35 | 2,984 |
| 2011-07-27 | $9.27 | $9.27 | 10,720 |
| 2011-07-26 | $10.04 | $10.04 | 0 |
| 2011-07-25 | $10.04 | $10.04 | 0 |
| 2011-07-22 | $10.04 | $10.04 | 2,763 |
| 2011-07-21 | $10.44 | $10.44 | 53,931 |
| 2011-07-20 | $9.95 | $9.95 | 199,037 |
| 2011-07-19 | $9.34 | $9.34 | 51,721 |
| 2011-07-18 | $9.09 | $9.09 | 13,262 |
| 2011-07-15 | $9.31 | $9.31 | 25,639 |
| 2011-07-14 | $9.35 | $9.35 | 68,630 |
| 2011-07-13 | $9.27 | $9.27 | 332 |
| 2011-07-12 | $9.36 | $9.36 | 5,305 |
| 2011-07-11 | $9.13 | $9.13 | 6,299 |
| 2011-07-08 | $9.80 | $9.80 | 50,395 |
| 2011-07-07 | $10.11 | $10.11 | 0 |
| 2011-07-06 | $10.11 | $10.11 | 7,736 |
| 2011-07-05 | $10.45 | $10.45 | 0 |
| 2011-07-01 | $10.45 | $10.45 | 0 |
| 2011-06-30 | $10.45 | $10.45 | 7,183 |
| 2011-06-29 | $10.13 | $10.13 | 5,747 |
| 2011-06-28 | $9.94 | $9.94 | 221 |
| 2011-06-27 | $9.82 | $9.82 | 0 |
| 2011-06-24 | $9.82 | $9.82 | 0 |
| 2011-06-23 | $9.82 | $9.82 | 1,326 |
| 2011-06-22 | $10.27 | $10.27 | 2,321 |
| 2011-06-21 | $10.32 | $10.32 | 663 |
| 2011-06-20 | $10.45 | $10.45 | 0 |
| 2011-06-17 | $10.45 | $10.45 | 1,437 |
| 2011-06-16 | $9.77 | $9.77 | 0 |
| 2011-06-15 | $9.77 | $9.77 | 774,489 |
| 2011-06-14 | $9.82 | $9.82 | 0 |
| 2011-06-13 | $9.82 | $9.82 | 221 |
| 2011-06-10 | $9.86 | $9.86 | 995 |
| 2011-06-09 | $10.45 | $10.45 | 0 |
| 2011-06-08 | $10.45 | $10.45 | 0 |
| 2011-06-07 | $10.45 | $10.45 | 553 |
| 2011-06-06 | $10.32 | $10.32 | 332 |
| 2011-06-03 | $10.51 | $10.51 | 3,205 |
| 2011-06-02 | $10.36 | $10.36 | 884 |
| 2011-06-01 | $10.63 | $10.63 | 0 |
| 2011-05-31 | $10.63 | $10.63 | 442 |
| 2011-05-27 | $10.22 | $10.22 | 442 |
| 2011-05-26 | $10.18 | $10.18 | 0 |
| 2011-05-25 | $10.18 | $10.18 | 22,545 |
| 2011-05-24 | $10.18 | $10.18 | 0 |
| 2011-05-23 | $10.18 | $10.18 | 0 |
| 2011-05-20 | $10.18 | $10.18 | 553 |
| 2011-05-19 | $10.36 | $10.36 | 0 |
| 2011-05-18 | $10.36 | $10.36 | 0 |
| 2011-05-17 | $10.36 | $10.36 | 221 |
| 2011-05-16 | $10.32 | $10.32 | 221,803 |
| 2011-05-13 | $10.10 | $10.10 | 1,768 |
| 2011-05-12 | $10.43 | $10.43 | 11,825 |
| 2011-05-11 | $10.81 | $10.81 | 0 |
| 2011-05-10 | $10.81 | $10.81 | 0 |
| 2011-05-09 | $10.81 | $10.81 | 5,194 |
| 2011-05-06 | $10.68 | $10.68 | 663 |
| 2011-05-05 | $10.72 | $10.72 | 553 |
| 2011-05-04 | $10.99 | $10.99 | 221 |
| 2011-05-03 | $11.11 | $11.11 | 663 |
| 2011-05-02 | $11.29 | $11.29 | 332 |
| 2011-04-29 | $11.76 | $11.76 | 3,094 |
| 2011-04-28 | $11.51 | $11.51 | 663 |
| 2011-04-27 | $10.93 | $10.93 | 553 |
| 2011-04-26 | $10.69 | $10.69 | 0 |
| 2011-04-25 | $10.69 | $10.69 | 0 |
| 2011-04-21 | $10.69 | $10.69 | 33,376 |
| 2011-04-20 | $10.61 | $10.61 | 1,326 |
| 2011-04-19 | $10.53 | $10.53 | 0 |
| 2011-04-18 | $10.53 | $10.53 | 5,305 |
| 2011-04-15 | $10.83 | $10.83 | 442 |
| 2011-04-14 | $10.97 | $10.97 | 1,326 |
| 2011-04-13 | $11.08 | $11.08 | 114,936 |
| 2011-04-12 | $11.11 | $11.11 | 0 |
| 2011-04-11 | $11.11 | $11.11 | 221 |
| 2011-04-08 | $11.17 | $11.17 | 0 |
| 2011-04-07 | $11.17 | $11.17 | 553 |
| 2011-04-06 | $10.61 | $10.61 | 0 |
| 2011-04-05 | $10.61 | $10.61 | 11,383 |
| 2011-04-04 | $10.68 | $10.68 | 0 |
| 2011-04-01 | $10.68 | $10.68 | 2,210 |
| 2011-03-31 | $10.86 | $10.86 | 0 |
| 2011-03-30 | $10.86 | $10.86 | 884 |
| 2011-03-29 | $10.86 | $10.86 | 2,873 |
| 2011-03-28 | $10.73 | $10.73 | 221 |
| 2011-03-25 | $10.90 | $10.90 | 1,989 |
| 2011-03-24 | $10.90 | $10.90 | 2,100 |
| 2011-03-23 | $10.82 | $10.82 | 774 |
| 2011-03-22 | $10.79 | $10.79 | 0 |
| 2011-03-21 | $10.79 | $10.79 | 1,105 |
| 2011-03-18 | $10.43 | $10.43 | 221 |
| 2011-03-17 | $10.38 | $10.38 | 2,431 |
| 2011-03-16 | $10.35 | $10.35 | 48,627 |
| 2011-03-15 | $10.27 | $10.27 | 332 |
| 2011-03-14 | $10.46 | $10.46 | 0 |
| 2011-03-11 | $10.46 | $10.46 | 0 |
| 2011-03-10 | $10.46 | $10.46 | 0 |
| 2011-03-09 | $10.46 | $10.46 | 884 |
| 2011-03-08 | $10.49 | $10.49 | 584,071 |
| 2011-03-07 | $10.74 | $10.74 | 0 |
| 2011-03-04 | $10.74 | $10.74 | 0 |
| 2011-03-03 | $10.74 | $10.74 | 0 |
| 2011-03-02 | $10.74 | $10.74 | 2,984 |
| 2011-03-01 | $10.99 | $10.99 | 0 |
| 2011-02-28 | $10.99 | $10.99 | 0 |
| 2011-02-25 | $10.99 | $10.99 | 3,094 |
| 2011-02-24 | $11.04 | $11.04 | 0 |
| 2011-02-23 | $11.04 | $11.04 | 279,161 |
| 2011-02-22 | $10.79 | $10.79 | 332 |
| 2011-02-18 | $11.48 | $11.48 | 663 |
| 2011-02-17 | $11.22 | $11.22 | 0 |
| 2011-02-16 | $11.22 | $11.22 | 884 |
| 2011-02-15 | $10.73 | $10.73 | 277,061 |
| 2011-02-14 | $10.81 | $10.81 | 1,768 |
| 2011-02-11 | $10.80 | $10.80 | 219,041 |
| 2011-02-10 | $10.68 | $10.68 | 1,547 |
| 2011-02-09 | $11.15 | $11.15 | 3,536 |
| 2011-02-08 | $11.26 | $11.26 | 0 |
| 2011-02-07 | $11.26 | $11.26 | 0 |
| 2011-02-04 | $11.26 | $11.26 | 0 |
| 2011-02-03 | $11.26 | $11.26 | 0 |
| 2011-02-02 | $11.26 | $11.26 | 1,326 |
| 2011-02-01 | $11.30 | $11.30 | 84,765 |
| 2011-01-31 | $11.08 | $11.08 | 608,164 |
| 2011-01-28 | $10.87 | $10.87 | 354,311 |
| 2011-01-27 | $11.21 | $11.21 | 4,089 |
| 2011-01-26 | $10.88 | $10.88 | 0 |
| 2011-01-25 | $10.88 | $10.88 | 446,701 |
| 2011-01-24 | $11.04 | $11.04 | 111,399 |
| 2011-01-21 | $11.16 | $11.16 | 4,421 |
| 2011-01-20 | $10.61 | $10.61 | 5,636 |
| 2011-01-19 | $10.79 | $10.79 | 1,105 |
| 2011-01-18 | $10.69 | $10.69 | 1,326 |
| 2011-01-14 | $10.43 | $10.43 | 221 |
| 2011-01-13 | $10.26 | $10.26 | 332 |
| 2011-01-12 | $9.85 | $9.85 | 2,321 |
| 2011-01-11 | $8.81 | $8.81 | 16,798 |
| 2011-01-10 | $8.85 | $8.85 | 332 |
| 2011-01-07 | $9.05 | $9.05 | 442 |
| 2011-01-06 | $9.14 | $9.14 | 2,016,456 |
| 2011-01-05 | $9.41 | $9.41 | 1,437 |
| 2011-01-04 | $9.67 | $9.67 | 2,321 |
| 2011-01-03 | $9.37 | $9.37 | 0 |