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
- 2007-06-07 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 | $6.88 | $7.84 | 17,000 |
| 2011-12-29 | $6.81 | $7.76 | 62,000 |
| 2011-12-28 | $6.82 | $7.78 | 32,000 |
| 2011-12-27 | $6.92 | $7.89 | 65,000 |
| 2011-12-23 | $6.75 | $7.69 | 63,000 |
| 2011-12-22 | $6.81 | $7.76 | 43,000 |
| 2011-12-21 | $6.72 | $7.66 | 24,000 |
| 2011-12-20 | $6.76 | $7.70 | 43,000 |
| 2011-12-19 | $6.52 | $7.43 | 80,000 |
| 2011-12-16 | $6.64 | $7.57 | 46,000 |
| 2011-12-15 | $6.60 | $7.52 | 44,000 |
| 2011-12-14 | $6.60 | $7.53 | 48,000 |
| 2011-12-13 | $6.59 | $7.52 | 25,000 |
| 2011-12-12 | $6.58 | $7.50 | 41,000 |
| 2011-12-09 | $6.66 | $7.59 | 77,000 |
| 2011-12-08 | $6.63 | $7.55 | 48,000 |
| 2011-12-07 | $6.73 | $7.68 | 125,000 |
| 2011-12-06 | $6.58 | $7.50 | 177,000 |
| 2011-12-05 | $6.56 | $7.48 | 89,000 |
| 2011-12-02 | $6.58 | $7.50 | 2,299,000 |
| 2011-12-01 | $6.59 | $7.51 | 296,000 |
| 2011-11-30 | $6.64 | $7.58 | 2,053,000 |
| 2011-11-29 | $6.44 | $7.34 | 213,000 |
| 2011-11-28 | $6.30 | $7.18 | 181,000 |
| 2011-11-25 | $6.09 | $6.94 | 152,000 |
| 2011-11-23 | $6.16 | $7.02 | 72,000 |
| 2011-11-22 | $6.24 | $7.12 | 31,000 |
| 2011-11-21 | $6.20 | $7.07 | 17,000 |
| 2011-11-18 | $6.21 | $7.08 | 32,000 |
| 2011-11-17 | $6.19 | $7.05 | 39,000 |
| 2011-11-16 | $6.30 | $7.18 | 29,000 |
| 2011-11-15 | $6.41 | $7.30 | 30,000 |
| 2011-11-14 | $6.40 | $7.30 | 31,000 |
| 2011-11-11 | $6.56 | $7.48 | 26,000 |
| 2011-11-10 | $6.24 | $7.11 | 44,000 |
| 2011-11-09 | $6.30 | $7.18 | 22,000 |
| 2011-11-08 | $6.52 | $7.43 | 115,000 |
| 2011-11-07 | $6.50 | $7.33 | 64,000 |
| 2011-11-04 | $6.45 | $7.28 | 32,000 |
| 2011-11-03 | $6.47 | $7.31 | 15,000 |
| 2011-11-02 | $6.40 | $7.22 | 39,000 |
| 2011-11-01 | $6.41 | $7.23 | 196,000 |
| 2011-10-31 | $6.63 | $7.49 | 57,000 |
| 2011-10-28 | $6.67 | $7.53 | 27,000 |
| 2011-10-27 | $6.72 | $7.58 | 52,000 |
| 2011-10-26 | $6.49 | $7.32 | 49,000 |
| 2011-10-25 | $6.60 | $7.45 | 12,000 |
| 2011-10-24 | $6.57 | $7.41 | 41,000 |
| 2011-10-21 | $6.49 | $7.32 | 19,000 |
| 2011-10-20 | $6.37 | $7.19 | 23,000 |
| 2011-10-19 | $6.33 | $7.15 | 23,000 |
| 2011-10-18 | $6.39 | $7.21 | 46,000 |
| 2011-10-17 | $6.30 | $7.11 | 35,000 |
| 2011-10-14 | $6.30 | $7.12 | 57,000 |
| 2011-10-13 | $6.20 | $7.00 | 7,000 |
| 2011-10-12 | $6.23 | $7.03 | 45,000 |
| 2011-10-11 | $6.03 | $6.80 | 52,000 |
| 2011-10-10 | $6.24 | $7.05 | 28,000 |
| 2011-10-07 | $6.13 | $6.92 | 31,000 |
| 2011-10-06 | $6.15 | $6.94 | 26,000 |
| 2011-10-05 | $6.12 | $6.91 | 60,000 |
| 2011-10-04 | $5.84 | $6.60 | 63,000 |
| 2011-10-03 | $5.92 | $6.68 | 37,000 |
| 2011-09-30 | $6.08 | $6.86 | 29,000 |
| 2011-09-29 | $6.11 | $6.90 | 33,000 |
| 2011-09-28 | $6.15 | $6.94 | 7,000 |
| 2011-09-27 | $6.30 | $7.11 | 49,000 |
| 2011-09-26 | $6.08 | $6.86 | 22,000 |
| 2011-09-23 | $6.02 | $6.80 | 49,000 |
| 2011-09-22 | $6.04 | $6.82 | 57,000 |
| 2011-09-21 | $6.22 | $7.02 | 53,000 |
| 2011-09-20 | $6.28 | $7.10 | 23,000 |
| 2011-09-19 | $6.24 | $7.04 | 11,000 |
| 2011-09-16 | $6.30 | $7.12 | 19,000 |
| 2011-09-15 | $6.32 | $7.13 | 17,000 |
| 2011-09-14 | $6.15 | $6.94 | 22,000 |
| 2011-09-13 | $6.17 | $6.97 | 58,000 |
| 2011-09-12 | $6.14 | $6.93 | 52,000 |
| 2011-09-09 | $6.35 | $7.17 | 73,000 |
| 2011-09-08 | $6.49 | $7.33 | 12,000 |
| 2011-09-07 | $6.48 | $7.31 | 57,000 |
| 2011-09-06 | $6.37 | $7.19 | 42,000 |
| 2011-09-02 | $6.47 | $7.31 | 37,000 |
| 2011-09-01 | $6.63 | $7.49 | 15,000 |
| 2011-08-31 | $6.56 | $7.41 | 29,000 |
| 2011-08-30 | $6.45 | $7.28 | 26,000 |
| 2011-08-29 | $6.03 | $6.80 | 21,000 |
| 2011-08-26 | $5.98 | $6.75 | 12,000 |
| 2011-08-25 | $5.89 | $6.65 | 25,000 |
| 2011-08-24 | $6.06 | $6.84 | 27,000 |
| 2011-08-23 | $6.00 | $6.78 | 29,000 |
| 2011-08-22 | $5.86 | $6.61 | 31,000 |
| 2011-08-19 | $5.80 | $6.55 | 33,000 |
| 2011-08-18 | $5.80 | $6.55 | 28,000 |
| 2011-08-17 | $6.12 | $6.91 | 8,000 |
| 2011-08-16 | $6.11 | $6.90 | 48,000 |
| 2011-08-15 | $6.09 | $6.87 | 52,000 |
| 2011-08-12 | $5.89 | $6.65 | 46,000 |
| 2011-08-11 | $5.84 | $6.59 | 33,000 |
| 2011-08-10 | $5.56 | $6.28 | 131,000 |
| 2011-08-09 | $5.68 | $6.41 | 49,000 |
| 2011-08-08 | $5.39 | $6.09 | 65,000 |
| 2011-08-05 | $5.98 | $6.75 | 37,000 |
| 2011-08-04 | $5.84 | $6.59 | 45,000 |
| 2011-08-03 | $6.12 | $6.91 | 11,000 |
| 2011-08-02 | $6.16 | $6.96 | 36,000 |
| 2011-08-01 | $6.32 | $7.14 | 108,000 |
| 2011-07-29 | $6.34 | $7.16 | 61,000 |
| 2011-07-28 | $6.32 | $7.13 | 18,000 |
| 2011-07-27 | $6.41 | $7.24 | 33,000 |
| 2011-07-26 | $6.56 | $7.41 | 35,000 |
| 2011-07-25 | $6.50 | $7.34 | 25,000 |
| 2011-07-22 | $6.47 | $7.30 | 13,000 |
| 2011-07-21 | $6.40 | $7.22 | 34,000 |
| 2011-07-20 | $6.31 | $7.12 | 44,000 |
| 2011-07-19 | $6.35 | $7.16 | 22,000 |
| 2011-07-18 | $6.27 | $7.07 | 27,000 |
| 2011-07-15 | $6.43 | $7.26 | 24,000 |
| 2011-07-14 | $6.39 | $7.21 | 35,000 |
| 2011-07-13 | $6.43 | $7.26 | 17,000 |
| 2011-07-12 | $6.24 | $7.05 | 37,000 |
| 2011-07-11 | $6.26 | $7.06 | 21,000 |
| 2011-07-08 | $6.46 | $7.29 | 48,000 |
| 2011-07-07 | $6.43 | $7.26 | 61,000 |
| 2011-07-06 | $6.42 | $7.25 | 62,000 |
| 2011-07-05 | $6.44 | $7.27 | 6,000 |
| 2011-07-01 | $6.53 | $7.37 | 17,000 |
| 2011-06-30 | $6.33 | $7.15 | 31,000 |
| 2011-06-29 | $6.23 | $7.03 | 16,000 |
| 2011-06-28 | $6.15 | $6.94 | 31,000 |
| 2011-06-27 | $6.17 | $6.96 | 34,000 |
| 2011-06-24 | $6.08 | $6.87 | 108,000 |
| 2011-06-23 | $6.08 | $6.86 | 17,000 |
| 2011-06-22 | $6.09 | $6.87 | 22,000 |
| 2011-06-21 | $6.18 | $6.98 | 16,000 |
| 2011-06-20 | $6.12 | $6.91 | 75,000 |
| 2011-06-17 | $6.20 | $7.00 | 43,000 |
| 2011-06-16 | $6.05 | $6.83 | 140,000 |
| 2011-06-15 | $6.20 | $7.00 | 86,000 |
| 2011-06-14 | $6.31 | $7.13 | 159,000 |
| 2011-06-13 | $6.25 | $7.06 | 34,000 |
| 2011-06-10 | $6.32 | $7.14 | 19,000 |
| 2011-06-09 | $6.50 | $7.34 | 163,000 |
| 2011-06-08 | $6.41 | $7.23 | 314,000 |
| 2011-06-07 | $6.54 | $7.38 | 38,000 |
| 2011-06-06 | $6.51 | $7.35 | 165,000 |
| 2011-06-03 | $6.50 | $7.34 | 17,000 |
| 2011-06-02 | $6.49 | $7.33 | 33,000 |
| 2011-06-01 | $6.31 | $7.13 | 28,000 |
| 2011-05-31 | $6.44 | $7.27 | 13,000 |
| 2011-05-27 | $6.37 | $7.19 | 15,000 |
| 2011-05-26 | $6.22 | $7.02 | 5,000 |
| 2011-05-25 | $6.15 | $6.94 | 19,000 |
| 2011-05-24 | $6.15 | $6.94 | 16,000 |
| 2011-05-23 | $6.04 | $6.81 | 20,000 |
| 2011-05-20 | $6.21 | $7.01 | 16,000 |
| 2011-05-19 | $6.24 | $7.04 | 10,000 |
| 2011-05-18 | $6.16 | $6.96 | 21,000 |
| 2011-05-17 | $6.09 | $6.87 | 12,000 |
| 2011-05-16 | $6.07 | $6.85 | 59,000 |
| 2011-05-13 | $6.14 | $6.94 | 24,000 |
| 2011-05-12 | $6.11 | $6.90 | 16,000 |
| 2011-05-11 | $6.02 | $6.79 | 634,000 |
| 2011-05-10 | $6.29 | $6.96 | 78,000 |
| 2011-05-09 | $6.26 | $6.92 | 14,000 |
| 2011-05-06 | $6.26 | $6.92 | 8,000 |
| 2011-05-05 | $6.21 | $6.87 | 34,000 |
| 2011-05-04 | $6.14 | $6.79 | 10,000 |
| 2011-05-03 | $6.25 | $6.91 | 68,000 |
| 2011-05-02 | $6.35 | $7.02 | 48,000 |
| 2011-04-29 | $6.33 | $7.00 | 211,000 |
| 2011-04-28 | $6.30 | $6.96 | 23,000 |
| 2011-04-27 | $6.28 | $6.95 | 25,000 |
| 2011-04-26 | $6.15 | $6.80 | 24,000 |
| 2011-04-25 | $6.12 | $6.77 | 34,000 |
| 2011-04-21 | $6.14 | $6.79 | 8,000 |
| 2011-04-20 | $6.17 | $6.83 | 28,000 |
| 2011-04-19 | $5.95 | $6.58 | 27,000 |
| 2011-04-18 | $5.90 | $6.52 | 41,000 |
| 2011-04-15 | $6.00 | $6.64 | 55,000 |
| 2011-04-14 | $6.06 | $6.70 | 34,000 |
| 2011-04-13 | $6.03 | $6.66 | 52,000 |
| 2011-04-12 | $6.00 | $6.63 | 487,000 |
| 2011-04-11 | $6.10 | $6.74 | 50,000 |
| 2011-04-08 | $6.12 | $6.76 | 34,000 |
| 2011-04-07 | $6.03 | $6.66 | 37,000 |
| 2011-04-06 | $6.14 | $6.78 | 54,000 |
| 2011-04-05 | $6.16 | $6.80 | 86,000 |
| 2011-04-04 | $6.12 | $6.76 | 56,000 |
| 2011-04-01 | $6.15 | $6.79 | 659,000 |
| 2011-03-31 | $6.10 | $6.74 | 278,000 |
| 2011-03-30 | $6.15 | $6.79 | 171,000 |
| 2011-03-29 | $6.01 | $6.64 | 40,000 |
| 2011-03-28 | $5.97 | $6.59 | 55,000 |
| 2011-03-25 | $5.96 | $6.59 | 16,000 |
| 2011-03-24 | $6.06 | $6.70 | 17,000 |
| 2011-03-23 | $6.03 | $6.66 | 26,000 |
| 2011-03-22 | $5.96 | $6.59 | 30,000 |
| 2011-03-21 | $6.04 | $6.67 | 25,000 |
| 2011-03-18 | $5.86 | $6.48 | 43,000 |
| 2011-03-17 | $5.82 | $6.43 | 34,000 |
| 2011-03-16 | $5.68 | $6.28 | 20,000 |
| 2011-03-15 | $5.73 | $6.33 | 177,000 |
| 2011-03-14 | $5.87 | $6.48 | 14,000 |
| 2011-03-11 | $5.95 | $6.57 | 72,000 |
| 2011-03-10 | $5.91 | $6.53 | 141,000 |
| 2011-03-09 | $6.07 | $6.70 | 12,000 |
| 2011-03-08 | $5.98 | $6.61 | 64,000 |
| 2011-03-07 | $6.10 | $6.74 | 50,000 |
| 2011-03-04 | $6.06 | $6.70 | 29,000 |
| 2011-03-03 | $5.98 | $6.61 | 49,000 |
| 2011-03-02 | $6.04 | $6.67 | 48,000 |
| 2011-03-01 | $6.15 | $6.80 | 65,000 |
| 2011-02-28 | $6.30 | $6.96 | 22,000 |
| 2011-02-25 | $6.09 | $6.73 | 9,000 |
| 2011-02-24 | $6.13 | $6.78 | 29,000 |
| 2011-02-23 | $6.12 | $6.76 | 13,000 |
| 2011-02-22 | $6.11 | $6.75 | 12,000 |
| 2011-02-18 | $6.35 | $7.01 | 23,000 |
| 2011-02-17 | $6.41 | $7.09 | 30,000 |
| 2011-02-16 | $6.34 | $7.01 | 43,000 |
| 2011-02-15 | $6.42 | $7.10 | 41,000 |
| 2011-02-14 | $6.38 | $7.05 | 15,000 |
| 2011-02-11 | $6.26 | $6.92 | 33,000 |
| 2011-02-10 | $6.37 | $7.05 | 32,000 |
| 2011-02-09 | $6.37 | $7.04 | 39,000 |
| 2011-02-08 | $6.37 | $7.04 | 10,000 |
| 2011-02-07 | $6.30 | $6.96 | 46,000 |
| 2011-02-04 | $6.29 | $6.95 | 37,000 |
| 2011-02-03 | $6.32 | $6.99 | 99,000 |
| 2011-02-02 | $6.30 | $6.96 | 51,000 |
| 2011-02-01 | $6.33 | $7.00 | 11,000 |
| 2011-01-31 | $6.22 | $6.87 | 47,000 |
| 2011-01-28 | $6.13 | $6.77 | 40,000 |
| 2011-01-27 | $6.12 | $6.77 | 32,000 |
| 2011-01-26 | $6.16 | $6.80 | 31,000 |
| 2011-01-25 | $6.05 | $6.69 | 15,000 |
| 2011-01-24 | $6.01 | $6.65 | 36,000 |
| 2011-01-21 | $6.05 | $6.69 | 25,000 |
| 2011-01-20 | $6.01 | $6.64 | 23,000 |
| 2011-01-19 | $6.13 | $6.78 | 14,000 |
| 2011-01-18 | $6.23 | $6.88 | 17,000 |
| 2011-01-14 | $6.17 | $6.82 | 28,000 |
| 2011-01-13 | $6.09 | $6.73 | 16,000 |
| 2011-01-12 | $6.18 | $6.83 | 56,000 |
| 2011-01-11 | $6.10 | $6.75 | 27,000 |
| 2011-01-10 | $5.92 | $6.54 | 25,000 |
| 2011-01-07 | $5.94 | $6.57 | 37,000 |
| 2011-01-06 | $5.86 | $6.48 | 34,000 |
| 2011-01-05 | $5.88 | $6.50 | 13,000 |
| 2011-01-04 | $5.81 | $6.42 | 25,000 |
| 2011-01-03 | $5.78 | $6.39 | 27,000 |