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
- 2009-02-13 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 | $7.07 | $7.07 | 2,400 |
| 2011-12-29 | $6.97 | $6.97 | 6,900 |
| 2011-12-28 | $7.06 | $7.06 | 10,200 |
| 2011-12-27 | $7.20 | $7.20 | 2,200 |
| 2011-12-23 | $7.20 | $7.20 | 14,000 |
| 2011-12-22 | $6.96 | $6.96 | 900 |
| 2011-12-21 | $6.80 | $6.80 | 54,500 |
| 2011-12-20 | $6.84 | $6.84 | 28,800 |
| 2011-12-19 | $6.76 | $6.76 | 0 |
| 2011-12-16 | $6.76 | $6.76 | 700 |
| 2011-12-15 | $6.77 | $6.77 | 400 |
| 2011-12-14 | $6.71 | $6.71 | 14,100 |
| 2011-12-13 | $7.07 | $7.07 | 1,500 |
| 2011-12-12 | $6.78 | $6.78 | 1,000 |
| 2011-12-09 | $6.93 | $6.93 | 2,400 |
| 2011-12-08 | $6.87 | $6.87 | 2,900 |
| 2011-12-07 | $7.08 | $7.08 | 2,400 |
| 2011-12-06 | $7.16 | $7.16 | 1,600 |
| 2011-12-05 | $7.10 | $7.10 | 5,700 |
| 2011-12-02 | $7.09 | $7.09 | 32,800 |
| 2011-12-01 | $7.01 | $7.01 | 1,600 |
| 2011-11-30 | $7.15 | $7.15 | 309,100 |
| 2011-11-29 | $6.71 | $6.71 | 5,000 |
| 2011-11-28 | $6.65 | $6.65 | 4,300 |
| 2011-11-25 | $6.45 | $6.45 | 1,300 |
| 2011-11-23 | $6.73 | $6.73 | 4,100 |
| 2011-11-22 | $6.70 | $6.70 | 4,000 |
| 2011-11-21 | $6.91 | $6.91 | 2,900 |
| 2011-11-18 | $7.04 | $7.04 | 3,600 |
| 2011-11-17 | $7.03 | $7.03 | 3,900 |
| 2011-11-16 | $7.30 | $7.30 | 1,300 |
| 2011-11-15 | $7.23 | $7.23 | 8,000 |
| 2011-11-14 | $7.18 | $7.18 | 11,500 |
| 2011-11-11 | $7.27 | $7.27 | 1,700 |
| 2011-11-10 | $7.10 | $7.10 | 700 |
| 2011-11-09 | $7.03 | $7.03 | 3,200 |
| 2011-11-08 | $7.37 | $7.37 | 455,400 |
| 2011-11-07 | $7.19 | $7.19 | 500 |
| 2011-11-04 | $7.24 | $7.24 | 1,100 |
| 2011-11-03 | $7.16 | $7.16 | 0 |
| 2011-11-02 | $7.16 | $7.16 | 700 |
| 2011-11-01 | $6.99 | $6.99 | 6,500 |
| 2011-10-31 | $7.40 | $7.40 | 1,000 |
| 2011-10-28 | $7.44 | $7.44 | 11,700 |
| 2011-10-27 | $7.63 | $7.63 | 3,500 |
| 2011-10-26 | $7.32 | $7.32 | 11,800 |
| 2011-10-25 | $7.21 | $7.21 | 3,800 |
| 2011-10-24 | $6.86 | $6.86 | 100 |
| 2011-10-21 | $6.92 | $6.92 | 17,200 |
| 2011-10-20 | $6.76 | $6.76 | 4,000 |
| 2011-10-19 | $6.82 | $6.82 | 300 |
| 2011-10-18 | $6.73 | $6.73 | 2,400 |
| 2011-10-17 | $6.74 | $6.74 | 3,200 |
| 2011-10-14 | $6.56 | $6.56 | 1,300 |
| 2011-10-13 | $6.32 | $6.32 | 2,300 |
| 2011-10-12 | $6.42 | $6.42 | 7,500 |
| 2011-10-11 | $6.29 | $6.29 | 300 |
| 2011-10-10 | $6.31 | $6.31 | 1,800 |
| 2011-10-07 | $6.19 | $6.19 | 1,500 |
| 2011-10-06 | $6.02 | $6.02 | 200 |
| 2011-10-05 | $6.11 | $6.11 | 500 |
| 2011-10-04 | $5.86 | $5.86 | 22,400 |
| 2011-10-03 | $5.85 | $5.85 | 2,200 |
| 2011-09-30 | $5.97 | $5.97 | 3,400 |
| 2011-09-29 | $6.09 | $6.09 | 7,200 |
| 2011-09-28 | $6.08 | $6.08 | 400 |
| 2011-09-27 | $6.31 | $6.31 | 2,300 |
| 2011-09-26 | $6.02 | $6.02 | 1,600 |
| 2011-09-23 | $5.84 | $5.84 | 3,800 |
| 2011-09-22 | $5.81 | $5.81 | 800 |
| 2011-09-21 | $6.16 | $6.16 | 4,100 |
| 2011-09-20 | $6.54 | $6.54 | 700 |
| 2011-09-19 | $6.39 | $6.39 | 1,900 |
| 2011-09-16 | $6.52 | $6.52 | 3,300 |
| 2011-09-15 | $6.48 | $6.48 | 5,800 |
| 2011-09-14 | $6.32 | $6.32 | 800 |
| 2011-09-13 | $6.02 | $6.02 | 1,500 |
| 2011-09-12 | $5.94 | $5.94 | 3,300 |
| 2011-09-09 | $6.13 | $6.13 | 2,200 |
| 2011-09-08 | $6.26 | $6.26 | 120,200 |
| 2011-09-07 | $6.26 | $6.26 | 1,000 |
| 2011-09-06 | $5.94 | $5.94 | 11,300 |
| 2011-09-02 | $6.09 | $6.09 | 600,600 |
| 2011-09-01 | $6.23 | $6.23 | 28,900 |
| 2011-08-31 | $6.56 | $6.56 | 1,400 |
| 2011-08-30 | $6.39 | $6.39 | 2,800 |
| 2011-08-29 | $6.47 | $6.47 | 1,600 |
| 2011-08-26 | $6.29 | $6.29 | 1,000 |
| 2011-08-25 | $6.40 | $6.40 | 1,500 |
| 2011-08-24 | $6.44 | $6.44 | 1,300 |
| 2011-08-23 | $6.50 | $6.50 | 69,000 |
| 2011-08-22 | $6.34 | $6.34 | 400 |
| 2011-08-19 | $6.40 | $6.40 | 1,000 |
| 2011-08-18 | $6.47 | $6.47 | 500 |
| 2011-08-17 | $6.88 | $6.88 | 17,400 |
| 2011-08-16 | $6.85 | $6.85 | 5,200 |
| 2011-08-15 | $6.81 | $6.81 | 1,200 |
| 2011-08-12 | $6.62 | $6.62 | 0 |
| 2011-08-11 | $6.62 | $6.62 | 2,400 |
| 2011-08-10 | $6.47 | $6.47 | 1,500 |
| 2011-08-09 | $6.48 | $6.48 | 4,200 |
| 2011-08-08 | $6.39 | $6.39 | 11,100 |
| 2011-08-05 | $6.76 | $6.76 | 10,300 |
| 2011-08-04 | $6.93 | $6.93 | 1,100 |
| 2011-08-03 | $7.13 | $7.13 | 37,600 |
| 2011-08-02 | $7.53 | $7.53 | 0 |
| 2011-08-01 | $7.53 | $7.53 | 300 |
| 2011-07-29 | $7.50 | $7.50 | 400 |
| 2011-07-28 | $7.49 | $7.49 | 4,100 |
| 2011-07-27 | $7.44 | $7.44 | 2,500 |
| 2011-07-26 | $7.67 | $7.67 | 4,800 |
| 2011-07-25 | $7.80 | $7.80 | 1,000 |
| 2011-07-22 | $7.68 | $7.68 | 463,000 |
| 2011-07-21 | $7.61 | $7.61 | 3,100 |
| 2011-07-20 | $7.58 | $7.58 | 2,500 |
| 2011-07-19 | $7.38 | $7.38 | 17,300 |
| 2011-07-18 | $7.29 | $7.29 | 0 |
| 2011-07-15 | $7.29 | $7.29 | 1,000 |
| 2011-07-14 | $7.37 | $7.37 | 750,000 |
| 2011-07-13 | $7.29 | $7.29 | 2,200 |
| 2011-07-12 | $7.37 | $7.37 | 0 |
| 2011-07-11 | $7.37 | $7.37 | 3,900 |
| 2011-07-08 | $7.37 | $7.37 | 2,300 |
| 2011-07-07 | $7.38 | $7.38 | 5,600 |
| 2011-07-06 | $7.24 | $7.24 | 998,000 |
| 2011-07-05 | $7.34 | $7.34 | 1,500 |
| 2011-07-01 | $7.25 | $7.25 | 1,400 |
| 2011-06-30 | $7.29 | $7.29 | 3,000 |
| 2011-06-29 | $7.29 | $7.29 | 300 |
| 2011-06-28 | $7.04 | $7.04 | 800 |
| 2011-06-27 | $6.98 | $6.98 | 15,700 |
| 2011-06-24 | $6.93 | $6.93 | 1,700 |
| 2011-06-23 | $7.10 | $7.10 | 411,100 |
| 2011-06-22 | $7.15 | $7.15 | 2,600 |
| 2011-06-21 | $7.15 | $7.15 | 900 |
| 2011-06-20 | $6.90 | $6.90 | 2,000 |
| 2011-06-17 | $7.04 | $7.04 | 3,100 |
| 2011-06-16 | $6.92 | $6.92 | 0 |
| 2011-06-15 | $6.92 | $6.92 | 2,300 |
| 2011-06-14 | $7.10 | $7.10 | 800 |
| 2011-06-13 | $7.18 | $7.18 | 1,600 |
| 2011-06-10 | $7.18 | $7.18 | 2,000 |
| 2011-06-09 | $7.25 | $7.25 | 0 |
| 2011-06-08 | $7.25 | $7.25 | 300,000 |
| 2011-06-07 | $7.34 | $7.34 | 0 |
| 2011-06-06 | $7.34 | $7.34 | 2,400 |
| 2011-06-03 | $7.50 | $7.50 | 4,700 |
| 2011-06-02 | $7.45 | $7.45 | 0 |
| 2011-06-01 | $7.45 | $7.45 | 1,000 |
| 2011-05-31 | $7.63 | $7.63 | 0 |
| 2011-05-27 | $7.63 | $7.63 | 200 |
| 2011-05-26 | $7.42 | $7.42 | 5,800 |
| 2011-05-25 | $7.23 | $7.23 | 0 |
| 2011-05-24 | $7.23 | $7.23 | 0 |
| 2011-05-23 | $7.23 | $7.23 | 700 |
| 2011-05-20 | $7.38 | $7.38 | 1,000 |
| 2011-05-19 | $7.19 | $7.19 | 171,400 |
| 2011-05-18 | $7.08 | $7.08 | 60,800 |
| 2011-05-17 | $7.00 | $7.00 | 2,800 |
| 2011-05-16 | $7.02 | $7.02 | 6,800 |
| 2011-05-13 | $7.12 | $7.12 | 1,200 |
| 2011-05-12 | $7.12 | $7.12 | 700 |
| 2011-05-11 | $7.20 | $7.20 | 122,900 |
| 2011-05-10 | $7.37 | $7.37 | 3,000 |
| 2011-05-09 | $7.35 | $7.35 | 35,400 |
| 2011-05-06 | $7.36 | $7.36 | 750,800 |
| 2011-05-05 | $7.19 | $7.19 | 2,500 |
| 2011-05-04 | $7.30 | $7.30 | 3,000 |
| 2011-05-03 | $7.44 | $7.44 | 600 |
| 2011-05-02 | $7.56 | $7.56 | 400 |
| 2011-04-29 | $7.57 | $7.57 | 3,300 |
| 2011-04-28 | $7.56 | $7.56 | 997,800 |
| 2011-04-27 | $7.70 | $7.70 | 300 |
| 2011-04-26 | $7.52 | $7.52 | 1,000 |
| 2011-04-25 | $7.52 | $7.52 | 1,000 |
| 2011-04-21 | $7.70 | $7.70 | 1,400 |
| 2011-04-20 | $7.56 | $7.56 | 329,800 |
| 2011-04-19 | $7.50 | $7.50 | 700 |
| 2011-04-18 | $7.35 | $7.35 | 13,200 |
| 2011-04-15 | $7.36 | $7.36 | 500 |
| 2011-04-14 | $7.46 | $7.46 | 200 |
| 2011-04-13 | $7.53 | $7.53 | 10,500 |
| 2011-04-12 | $7.43 | $7.43 | 1,000 |
| 2011-04-11 | $7.65 | $7.65 | 1,600 |
| 2011-04-08 | $7.68 | $7.68 | 0 |
| 2011-04-07 | $7.68 | $7.68 | 11,600 |
| 2011-04-06 | $7.88 | $7.88 | 1,900 |
| 2011-04-05 | $7.69 | $7.69 | 2,400 |
| 2011-04-04 | $7.56 | $7.56 | 3,200 |
| 2011-04-01 | $7.24 | $7.24 | 0 |
| 2011-03-31 | $7.24 | $7.24 | 2,800 |
| 2011-03-30 | $7.35 | $7.35 | 0 |
| 2011-03-29 | $7.35 | $7.35 | 500 |
| 2011-03-28 | $7.58 | $7.58 | 400 |
| 2011-03-25 | $7.63 | $7.63 | 4,500 |
| 2011-03-24 | $7.68 | $7.68 | 900 |
| 2011-03-23 | $7.54 | $7.54 | 200 |
| 2011-03-22 | $7.52 | $7.52 | 6,000 |
| 2011-03-21 | $7.51 | $7.51 | 1,200 |
| 2011-03-18 | $7.40 | $7.40 | 1,200 |
| 2011-03-17 | $7.28 | $7.28 | 1,000 |
| 2011-03-16 | $7.09 | $7.09 | 2,800 |
| 2011-03-15 | $7.18 | $7.18 | 200 |
| 2011-03-14 | $7.38 | $7.38 | 1,600 |
| 2011-03-11 | $7.60 | $7.60 | 2,900 |
| 2011-03-10 | $7.58 | $7.58 | 5,100 |
| 2011-03-09 | $7.78 | $7.78 | 1,300 |
| 2011-03-08 | $7.85 | $7.85 | 300 |
| 2011-03-07 | $7.91 | $7.91 | 1,800 |
| 2011-03-04 | $7.93 | $7.93 | 10,000 |
| 2011-03-03 | $7.91 | $7.91 | 1,300 |
| 2011-03-02 | $7.86 | $7.86 | 900 |
| 2011-03-01 | $7.94 | $7.94 | 0 |
| 2011-02-28 | $7.94 | $7.94 | 1,700 |
| 2011-02-25 | $7.88 | $7.88 | 1,700 |
| 2011-02-24 | $7.79 | $7.79 | 0 |
| 2011-02-23 | $7.79 | $7.79 | 3,400 |
| 2011-02-22 | $7.87 | $7.87 | 0 |
| 2011-02-18 | $7.87 | $7.87 | 1,800 |
| 2011-02-17 | $7.88 | $7.88 | 49,900 |
| 2011-02-16 | $7.78 | $7.78 | 0 |
| 2011-02-15 | $7.78 | $7.78 | 2,700 |
| 2011-02-14 | $7.77 | $7.77 | 4,200 |
| 2011-02-11 | $7.66 | $7.66 | 6,300 |
| 2011-02-10 | $7.55 | $7.55 | 2,800 |
| 2011-02-09 | $7.71 | $7.71 | 4,100 |
| 2011-02-08 | $7.80 | $7.80 | 0 |
| 2011-02-07 | $7.80 | $7.80 | 5,700 |
| 2011-02-04 | $7.74 | $7.74 | 6,100 |
| 2011-02-03 | $7.65 | $7.65 | 4,000 |
| 2011-02-02 | $7.77 | $7.77 | 400 |
| 2011-02-01 | $7.85 | $7.85 | 7,000 |
| 2011-01-31 | $7.77 | $7.77 | 200 |
| 2011-01-28 | $7.51 | $7.51 | 300 |
| 2011-01-27 | $7.67 | $7.67 | 0 |
| 2011-01-26 | $7.67 | $7.67 | 4,500 |
| 2011-01-25 | $7.76 | $7.76 | 1,800 |
| 2011-01-24 | $7.89 | $7.89 | 1,000 |
| 2011-01-21 | $7.84 | $7.84 | 1,600 |
| 2011-01-20 | $7.82 | $7.82 | 500,600 |
| 2011-01-19 | $8.32 | $8.32 | 300 |
| 2011-01-18 | $8.10 | $8.10 | 227,800 |
| 2011-01-14 | $7.87 | $7.87 | 0 |
| 2011-01-13 | $7.87 | $7.87 | 1,000 |
| 2011-01-12 | $7.82 | $7.82 | 2,300 |
| 2011-01-11 | $7.69 | $7.69 | 6,700 |
| 2011-01-10 | $7.57 | $7.57 | 2,300 |
| 2011-01-07 | $7.55 | $7.55 | 2,900 |
| 2011-01-06 | $7.75 | $7.75 | 300 |
| 2011-01-05 | $7.78 | $7.78 | 200 |
| 2011-01-04 | $7.50 | $7.50 | 0 |
| 2011-01-03 | $7.50 | $7.50 | 24,400 |