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
- 2007-03-15 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 | $7.62 | $9.62 | 10,300 | — | — |
| 2011-12-29 | $8.20 | $10.35 | 500 | — | — |
| 2011-12-28 | $8.25 | $10.41 | 3,000 | — | — |
| 2011-12-27 | $8.00 | $10.10 | 11,200 | — | — |
| 2011-12-23 | $8.00 | $10.10 | 0 | — | — |
| 2011-12-22 | $8.00 | $10.10 | 1,500 | — | — |
| 2011-12-21 | $7.90 | $9.97 | 16,300 | — | — |
| 2011-12-20 | $7.40 | $9.34 | 4,300 | — | — |
| 2011-12-19 | $7.50 | $9.47 | 4,300 | — | — |
| 2011-12-16 | $7.39 | $9.33 | 8,600 | — | — |
| 2011-12-15 | $7.45 | $9.40 | 2,300 | — | — |
| 2011-12-14 | $7.45 | $9.40 | 2,000 | — | — |
| 2011-12-13 | $7.45 | $9.40 | 0 | — | — |
| 2011-12-12 | $7.45 | $9.40 | 12,500 | — | — |
| 2011-12-09 | $7.49 | $9.45 | 7,800 | — | — |
| 2011-12-08 | $7.50 | $9.47 | 4,000 | — | — |
| 2011-12-07 | $7.52 | $9.49 | 10,100 | — | — |
| 2011-12-06 | $7.75 | $9.78 | 3,000 | — | — |
| 2011-12-05 | $7.75 | $9.78 | 12,600 | — | — |
| 2011-12-02 | $7.75 | $9.78 | 500 | — | — |
| 2011-12-01 | $7.75 | $9.78 | 52,700 | — | — |
| 2011-11-30 | $7.70 | $9.72 | 4,100 | — | — |
| 2011-11-29 | $7.70 | $9.72 | 14,700 | — | — |
| 2011-11-28 | $7.55 | $9.53 | 12,600 | — | — |
| 2011-11-25 | $7.55 | $9.53 | 0 | — | — |
| 2011-11-23 | $7.55 | $9.53 | 1,100 | — | — |
| 2011-11-22 | $7.80 | $9.85 | 6,700 | — | — |
| 2011-11-21 | $7.46 | $9.42 | 0 | — | — |
| 2011-11-18 | $7.46 | $9.42 | 1,300 | — | — |
| 2011-11-17 | $7.50 | $9.47 | 1,800 | — | — |
| 2011-11-16 | $7.55 | $9.53 | 20,300 | — | — |
| 2011-11-15 | $7.61 | $9.61 | 400 | — | — |
| 2011-11-14 | $7.61 | $9.61 | 2,300 | — | — |
| 2011-11-11 | $7.70 | $9.72 | 500 | — | — |
| 2011-11-10 | $7.60 | $9.59 | 2,000 | — | — |
| 2011-11-09 | $8.00 | $10.10 | 7,200 | — | — |
| 2011-11-08 | $7.70 | $9.72 | 0 | — | — |
| 2011-11-07 | $7.70 | $9.72 | 7,500 | — | — |
| 2011-11-04 | $7.45 | $9.40 | 10,600 | — | — |
| 2011-11-03 | $7.50 | $9.47 | 7,100 | — | — |
| 2011-11-02 | $7.74 | $9.77 | 2,600 | — | — |
| 2011-11-01 | $7.42 | $9.37 | 1,400 | — | — |
| 2011-10-31 | $7.50 | $9.47 | 9,000 | — | — |
| 2011-10-28 | $7.55 | $9.53 | 1,500 | — | — |
| 2011-10-27 | $7.55 | $9.53 | 17,900 | — | — |
| 2011-10-26 | $7.74 | $9.77 | 4,600 | — | — |
| 2011-10-25 | $7.40 | $9.34 | 2,000 | — | — |
| 2011-10-24 | $7.30 | $9.21 | 10,600 | — | — |
| 2011-10-21 | $7.30 | $9.21 | 25,200 | — | — |
| 2011-10-20 | $7.48 | $9.44 | 6,800 | — | — |
| 2011-10-19 | $7.55 | $9.53 | 1,700 | — | — |
| 2011-10-18 | $7.74 | $9.77 | 1,100 | — | — |
| 2011-10-17 | $7.75 | $9.78 | 600 | — | — |
| 2011-10-14 | $7.92 | $10.00 | 2,800 | — | — |
| 2011-10-13 | $7.51 | $9.48 | 900 | — | — |
| 2011-10-12 | $7.75 | $9.78 | 300 | — | — |
| 2011-10-11 | $7.75 | $9.66 | 1,800 | — | — |
| 2011-10-10 | $7.80 | $9.72 | 1,000 | — | — |
| 2011-10-07 | $7.74 | $9.64 | 20,800 | — | — |
| 2011-10-06 | $7.75 | $9.66 | 1,100 | — | — |
| 2011-10-05 | $7.60 | $9.47 | 800 | — | — |
| 2011-10-04 | $7.75 | $9.66 | 3,500 | — | — |
| 2011-10-03 | $7.98 | $9.94 | 31,600 | — | — |
| 2011-09-30 | $7.90 | $9.84 | 17,100 | — | — |
| 2011-09-29 | $7.70 | $9.59 | 3,500 | — | — |
| 2011-09-28 | $7.70 | $9.59 | 2,000 | — | — |
| 2011-09-27 | $7.70 | $9.59 | 600 | — | — |
| 2011-09-26 | $7.70 | $9.59 | 300 | — | — |
| 2011-09-23 | $7.70 | $9.59 | 1,500 | — | — |
| 2011-09-22 | $7.70 | $9.59 | 2,100 | — | — |
| 2011-09-21 | $7.75 | $9.66 | 18,400 | — | — |
| 2011-09-20 | $7.77 | $9.68 | 0 | — | — |
| 2011-09-19 | $7.77 | $9.68 | 500 | — | — |
| 2011-09-16 | $8.00 | $9.97 | 0 | — | — |
| 2011-09-15 | $8.00 | $9.97 | 0 | — | — |
| 2011-09-14 | $8.00 | $9.97 | 0 | — | — |
| 2011-09-13 | $8.00 | $9.97 | 0 | — | — |
| 2011-09-12 | $8.00 | $9.97 | 200 | — | — |
| 2011-09-09 | $8.02 | $9.99 | 4,000 | — | — |
| 2011-09-08 | $7.75 | $9.66 | 1,100 | — | — |
| 2011-09-07 | $7.85 | $9.78 | 5,600 | — | — |
| 2011-09-06 | $7.80 | $9.72 | 4,100 | — | — |
| 2011-09-02 | $7.85 | $9.78 | 1,300 | — | — |
| 2011-09-01 | $8.00 | $9.97 | 0 | — | — |
| 2011-08-31 | $8.00 | $9.97 | 2,700 | — | — |
| 2011-08-30 | $8.00 | $9.97 | 1,000 | — | — |
| 2011-08-29 | $8.05 | $10.03 | 600 | — | — |
| 2011-08-26 | $8.05 | $10.03 | 4,100 | — | — |
| 2011-08-25 | $7.91 | $9.86 | 2,600 | — | — |
| 2011-08-24 | $8.20 | $10.22 | 1,500 | — | — |
| 2011-08-23 | $8.23 | $10.25 | 5,700 | — | — |
| 2011-08-22 | $8.30 | $10.34 | 3,500 | — | — |
| 2011-08-19 | $8.51 | $10.60 | 100 | — | — |
| 2011-08-18 | $8.50 | $10.59 | 3,400 | — | — |
| 2011-08-17 | $8.50 | $10.59 | 11,400 | — | — |
| 2011-08-16 | $8.70 | $10.84 | 26,500 | — | — |
| 2011-08-15 | $8.70 | $10.84 | 0 | — | — |
| 2011-08-12 | $8.70 | $10.84 | 45,500 | — | — |
| 2011-08-11 | $9.00 | $11.21 | 6,300 | — | — |
| 2011-08-10 | $8.25 | $10.28 | 1,200 | — | — |
| 2011-08-09 | $8.25 | $10.28 | 1,200 | — | — |
| 2011-08-08 | $8.25 | $10.28 | 4,700 | — | — |
| 2011-08-05 | $8.40 | $10.47 | 9,900 | — | — |
| 2011-08-04 | $8.60 | $10.72 | 20,500 | — | — |
| 2011-08-03 | $8.70 | $10.84 | 3,800 | — | — |
| 2011-08-02 | $8.90 | $11.09 | 26,000 | — | — |
| 2011-08-01 | $9.10 | $11.34 | 2,800 | — | — |
| 2011-07-29 | $9.00 | $11.21 | 1,400 | — | — |
| 2011-07-28 | $9.10 | $11.34 | 3,700 | — | — |
| 2011-07-27 | $9.05 | $11.28 | 1,100 | — | — |
| 2011-07-26 | $9.50 | $11.84 | 1,500 | — | — |
| 2011-07-25 | $9.48 | $11.81 | 1,000 | — | — |
| 2011-07-22 | $9.25 | $11.53 | 800 | — | — |
| 2011-07-21 | $9.25 | $11.53 | 10,500 | — | — |
| 2011-07-20 | $9.30 | $11.59 | 1,700 | — | — |
| 2011-07-19 | $9.48 | $11.81 | 0 | — | — |
| 2011-07-18 | $9.48 | $11.81 | 3,500 | — | — |
| 2011-07-15 | $9.40 | $11.71 | 2,800 | — | — |
| 2011-07-14 | $9.35 | $11.65 | 0 | — | — |
| 2011-07-13 | $9.35 | $11.65 | 4,200 | — | — |
| 2011-07-12 | $9.50 | $11.84 | 0 | — | — |
| 2011-07-11 | $9.50 | $11.84 | 5,800 | — | — |
| 2011-07-08 | $9.50 | $11.84 | 2,600 | — | — |
| 2011-07-07 | $9.52 | $11.86 | 0 | — | — |
| 2011-07-06 | $9.52 | $11.74 | 3,200 | — | — |
| 2011-07-05 | $9.42 | $11.61 | 0 | — | — |
| 2011-07-01 | $9.42 | $11.61 | 8,300 | — | — |
| 2011-06-30 | $9.48 | $11.69 | 5,000 | — | — |
| 2011-06-29 | $9.20 | $11.34 | 2,900 | — | — |
| 2011-06-28 | $9.05 | $11.16 | 11,800 | — | — |
| 2011-06-27 | $9.00 | $11.10 | 13,300 | — | — |
| 2011-06-24 | $9.20 | $11.34 | 100 | — | — |
| 2011-06-23 | $9.05 | $11.16 | 7,600 | — | — |
| 2011-06-22 | $9.25 | $11.40 | 10,300 | — | — |
| 2011-06-21 | $8.90 | $10.97 | 700 | — | — |
| 2011-06-20 | $8.65 | $10.66 | 4,000 | — | — |
| 2011-06-17 | $9.00 | $11.10 | 1,400 | — | — |
| 2011-06-16 | $9.00 | $11.10 | 5,000 | — | — |
| 2011-06-15 | $8.95 | $11.03 | 0 | — | — |
| 2011-06-14 | $8.95 | $11.03 | 4,200 | — | — |
| 2011-06-13 | $9.05 | $11.16 | 13,900 | — | — |
| 2011-06-10 | $9.15 | $11.28 | 1,900 | — | — |
| 2011-06-09 | $9.15 | $11.28 | 0 | — | — |
| 2011-06-08 | $9.15 | $11.28 | 0 | — | — |
| 2011-06-07 | $9.15 | $11.28 | 5,600 | — | — |
| 2011-06-06 | $9.25 | $11.40 | 0 | — | — |
| 2011-06-03 | $9.25 | $11.40 | 0 | — | — |
| 2011-06-02 | $9.25 | $11.40 | 2,200 | — | — |
| 2011-06-01 | $9.28 | $11.44 | 6,800 | — | — |
| 2011-05-31 | $9.35 | $11.53 | 2,500 | — | — |
| 2011-05-27 | $9.40 | $11.59 | 500 | — | — |
| 2011-05-26 | $9.40 | $11.59 | 3,800 | — | — |
| 2011-05-25 | $9.40 | $11.59 | 2,300 | — | — |
| 2011-05-24 | $9.40 | $11.59 | 1,500 | — | — |
| 2011-05-23 | $9.50 | $11.71 | 900 | — | — |
| 2011-05-20 | $9.50 | $11.71 | 1,500 | — | — |
| 2011-05-19 | $9.45 | $11.65 | 0 | — | — |
| 2011-05-18 | $9.45 | $11.65 | 0 | — | — |
| 2011-05-17 | $9.45 | $11.65 | 0 | — | — |
| 2011-05-16 | $9.45 | $11.65 | 1,000 | — | — |
| 2011-05-13 | $9.35 | $11.53 | 1,000 | — | — |
| 2011-05-12 | $9.35 | $11.53 | 0 | — | — |
| 2011-05-11 | $9.35 | $11.53 | 200 | — | — |
| 2011-05-10 | $9.45 | $11.65 | 0 | — | — |
| 2011-05-09 | $9.45 | $11.65 | 0 | — | — |
| 2011-05-06 | $9.45 | $11.65 | 0 | — | — |
| 2011-05-05 | $9.45 | $11.65 | 0 | — | — |
| 2011-05-04 | $9.45 | $11.65 | 1,000 | — | — |
| 2011-05-03 | $9.45 | $11.65 | 4,600 | — | — |
| 2011-05-02 | $9.45 | $11.65 | 2,100 | — | — |
| 2011-04-29 | $9.15 | $11.28 | 2,500 | — | — |
| 2011-04-28 | $9.50 | $11.71 | 800 | — | — |
| 2011-04-27 | $9.50 | $11.71 | 3,400 | — | — |
| 2011-04-26 | $9.36 | $11.54 | 4,900 | — | — |
| 2011-04-25 | $9.35 | $11.53 | 0 | — | — |
| 2011-04-21 | $9.35 | $11.53 | 0 | — | — |
| 2011-04-20 | $9.35 | $11.53 | 1,500 | — | — |
| 2011-04-19 | $9.36 | $11.54 | 1,500 | — | — |
| 2011-04-18 | $9.36 | $11.54 | 4,400 | — | — |
| 2011-04-15 | $9.36 | $11.54 | 2,600 | — | — |
| 2011-04-14 | $9.45 | $11.65 | 4,700 | — | — |
| 2011-04-13 | $9.50 | $11.71 | 5,800 | — | — |
| 2011-04-12 | $9.45 | $11.65 | 2,600 | — | — |
| 2011-04-11 | $9.45 | $11.65 | 4,600 | — | — |
| 2011-04-08 | $9.10 | $11.22 | 0 | — | — |
| 2011-04-07 | $9.10 | $11.10 | 2,900 | — | — |
| 2011-04-06 | $9.00 | $10.97 | 2,500 | — | — |
| 2011-04-05 | $9.00 | $10.97 | 400 | — | — |
| 2011-04-04 | $9.00 | $10.97 | 900 | — | — |
| 2011-04-01 | $9.25 | $11.28 | 9,800 | — | — |
| 2011-03-31 | $9.25 | $11.28 | 1,900 | — | — |
| 2011-03-30 | $8.65 | $10.55 | 0 | — | — |
| 2011-03-29 | $8.65 | $10.55 | 0 | — | — |
| 2011-03-28 | $8.65 | $10.55 | 0 | — | — |
| 2011-03-25 | $8.65 | $10.55 | 300 | — | — |
| 2011-03-24 | $8.65 | $10.55 | 3,300 | — | — |
| 2011-03-23 | $9.25 | $11.28 | 2,300 | — | — |
| 2011-03-22 | $9.00 | $10.97 | 1,200 | — | — |
| 2011-03-21 | $8.60 | $10.49 | 0 | — | — |
| 2011-03-18 | $8.60 | $10.49 | 1,600 | — | — |
| 2011-03-17 | $8.55 | $10.43 | 12,800 | — | — |
| 2011-03-16 | $8.75 | $10.67 | 1,000 | — | — |
| 2011-03-15 | $8.80 | $10.73 | 800 | — | — |
| 2011-03-14 | $9.00 | $10.97 | 300 | — | — |
| 2011-03-11 | $9.05 | $11.04 | 1,500 | — | — |
| 2011-03-10 | $9.26 | $11.29 | 3,400 | — | — |
| 2011-03-09 | $9.27 | $11.30 | 1,300 | — | — |
| 2011-03-08 | $9.33 | $11.38 | 2,000 | — | — |
| 2011-03-07 | $9.26 | $11.29 | 3,100 | — | — |
| 2011-03-04 | $9.35 | $11.40 | 12,800 | — | — |
| 2011-03-03 | $9.48 | $11.56 | 6,400 | — | — |
| 2011-03-02 | $9.41 | $11.47 | 1,500 | — | — |
| 2011-03-01 | $9.41 | $11.47 | 15,300 | — | — |
| 2011-02-28 | $9.41 | $11.47 | 2,600 | — | — |
| 2011-02-25 | $9.41 | $11.47 | 0 | — | — |
| 2011-02-24 | $9.41 | $11.47 | 2,000 | — | — |
| 2011-02-23 | $9.50 | $11.58 | 800 | — | — |
| 2011-02-22 | $9.45 | $11.52 | 1,700 | — | — |
| 2011-02-18 | $9.60 | $11.71 | 19,800 | — | — |
| 2011-02-17 | $9.60 | $11.71 | 10,100 | — | — |
| 2011-02-16 | $9.50 | $11.58 | 2,600 | — | — |
| 2011-02-15 | $9.59 | $11.69 | 1,200 | — | — |
| 2011-02-14 | $9.50 | $11.58 | 8,300 | — | — |
| 2011-02-11 | $9.55 | $11.65 | 8,400 | — | — |
| 2011-02-10 | $9.49 | $11.57 | 22,200 | — | — |
| 2011-02-09 | $9.49 | $11.57 | 10,700 | — | — |
| 2011-02-08 | $9.42 | $11.49 | 3,700 | — | — |
| 2011-02-07 | $9.49 | $11.57 | 300 | — | — |
| 2011-02-04 | $9.49 | $11.57 | 3,600 | — | — |
| 2011-02-03 | $9.47 | $11.55 | 12,700 | — | — |
| 2011-02-02 | $9.49 | $11.57 | 22,200 | — | — |
| 2011-02-01 | $9.40 | $11.46 | 2,200 | — | — |
| 2011-01-31 | $9.40 | $11.46 | 12,700 | — | — |
| 2011-01-28 | $9.50 | $11.58 | 1,200 | — | — |
| 2011-01-27 | $9.35 | $11.40 | 0 | — | — |
| 2011-01-26 | $9.35 | $11.40 | 0 | — | — |
| 2011-01-25 | $9.35 | $11.40 | 3,200 | — | — |
| 2011-01-24 | $9.50 | $11.58 | 1,300 | — | — |
| 2011-01-21 | $9.50 | $11.58 | 5,400 | — | — |
| 2011-01-20 | $9.50 | $11.58 | 1,500 | — | — |
| 2011-01-19 | $9.75 | $11.89 | 0 | — | — |
| 2011-01-18 | $9.75 | $11.89 | 4,300 | — | — |
| 2011-01-14 | $9.50 | $11.58 | 0 | — | — |
| 2011-01-13 | $9.50 | $11.58 | 1,200 | — | — |
| 2011-01-12 | $9.50 | $11.58 | 1,700 | — | — |
| 2011-01-11 | $9.25 | $11.28 | 2,200 | — | — |
| 2011-01-10 | $9.35 | $11.28 | 700 | — | — |
| 2011-01-07 | $9.35 | $11.28 | 3,800 | — | — |
| 2011-01-06 | $9.25 | $11.16 | 11,900 | — | — |
| 2011-01-05 | $9.25 | $11.16 | 5,800 | — | — |
| 2011-01-04 | $9.25 | $11.16 | 0 | — | — |
| 2011-01-03 | $9.25 | $11.16 | 0 | — | — |