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
- 2005-11-10 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 | $6.60 | $6.60 | 10,380 | — | — |
| 2011-12-29 | $6.70 | $6.70 | 6,360 | — | — |
| 2011-12-28 | $6.50 | $6.50 | 8,540 | — | — |
| 2011-12-27 | $6.70 | $6.70 | 8,100 | — | — |
| 2011-12-23 | $6.60 | $6.60 | 6,820 | — | — |
| 2011-12-22 | $6.70 | $6.70 | 20,400 | — | — |
| 2011-12-21 | $6.70 | $6.70 | 7,170 | — | — |
| 2011-12-20 | $7.00 | $7.00 | 6,340 | — | — |
| 2011-12-19 | $7.00 | $7.00 | 3,000 | — | — |
| 2011-12-16 | $7.00 | $7.00 | 3,430 | — | — |
| 2011-12-15 | $7.10 | $7.10 | 8,330 | — | — |
| 2011-12-14 | $6.90 | $6.90 | 6,170 | — | — |
| 2011-12-13 | $6.80 | $6.80 | 4,770 | — | — |
| 2011-12-12 | $6.90 | $6.90 | 10,890 | — | — |
| 2011-12-09 | $7.70 | $7.70 | 5,220 | — | — |
| 2011-12-08 | $7.90 | $7.90 | 1,800 | — | — |
| 2011-12-07 | $8.20 | $8.20 | 7,530 | — | — |
| 2011-12-06 | $8.10 | $8.10 | 7,510 | — | — |
| 2011-12-05 | $8.60 | $8.60 | 6,420 | — | — |
| 2011-12-02 | $8.90 | $8.90 | 5,250 | — | — |
| 2011-12-01 | $8.90 | $8.90 | 3,690 | — | — |
| 2011-11-30 | $8.30 | $8.30 | 8,230 | — | — |
| 2011-11-29 | $8.70 | $8.70 | 3,470 | — | — |
| 2011-11-28 | $8.20 | $8.20 | 10,410 | — | — |
| 2011-11-25 | $8.90 | $8.90 | 3,470 | — | — |
| 2011-11-23 | $8.90 | $8.90 | 13,880 | — | — |
| 2011-11-22 | $9.00 | $9.00 | 35,390 | — | — |
| 2011-11-21 | $8.60 | $8.60 | 7,970 | — | — |
| 2011-11-18 | $8.70 | $8.70 | 16,700 | — | — |
| 2011-11-17 | $8.10 | $8.10 | 11,880 | — | — |
| 2011-11-16 | $7.30 | $7.30 | 4,740 | — | — |
| 2011-11-15 | $6.90 | $6.90 | 3,150 | — | — |
| 2011-11-14 | $7.20 | $7.20 | 3,580 | — | — |
| 2011-11-11 | $7.60 | $7.60 | 11,760 | — | — |
| 2011-11-10 | $6.60 | $6.60 | 17,730 | — | — |
| 2011-11-09 | $7.10 | $7.10 | 8,570 | — | — |
| 2011-11-08 | $7.90 | $7.90 | 5,640 | — | — |
| 2011-11-07 | $7.90 | $7.90 | 4,150 | — | — |
| 2011-11-04 | $8.10 | $8.10 | 1,810 | — | — |
| 2011-11-03 | $8.20 | $8.20 | 5,100 | — | — |
| 2011-11-02 | $8.00 | $8.00 | 1,700 | — | — |
| 2011-11-01 | $8.30 | $8.30 | 1,360 | — | — |
| 2011-10-31 | $8.20 | $8.20 | 6,610 | — | — |
| 2011-10-28 | $7.90 | $7.90 | 3,810 | — | — |
| 2011-10-27 | $7.80 | $7.80 | 5,840 | — | — |
| 2011-10-26 | $8.00 | $8.00 | 12,100 | — | — |
| 2011-10-25 | $8.30 | $8.30 | 1,790 | — | — |
| 2011-10-24 | $8.50 | $8.50 | 10,010 | — | — |
| 2011-10-21 | $8.70 | $8.70 | 3,880 | — | — |
| 2011-10-20 | $8.60 | $8.60 | 4,760 | — | — |
| 2011-10-19 | $9.00 | $9.00 | 8,520 | — | — |
| 2011-10-18 | $9.00 | $9.00 | 8,570 | — | — |
| 2011-10-17 | $8.80 | $8.80 | 1,410 | — | — |
| 2011-10-14 | $9.40 | $9.40 | 4,420 | — | — |
| 2011-10-13 | $9.50 | $9.50 | 1,170 | — | — |
| 2011-10-12 | $9.70 | $9.70 | 2,340 | — | — |
| 2011-10-11 | $9.50 | $9.50 | 2,220 | — | — |
| 2011-10-10 | $9.50 | $9.50 | 7,390 | — | — |
| 2011-10-07 | $9.60 | $9.60 | 920 | — | — |
| 2011-10-06 | $9.90 | $9.90 | 4,120 | — | — |
| 2011-10-05 | $9.60 | $9.60 | 4,350 | — | — |
| 2011-10-04 | $9.00 | $9.00 | 10,650 | — | — |
| 2011-10-03 | $9.80 | $9.80 | 5,980 | — | — |
| 2011-09-30 | $9.90 | $9.90 | 4,560 | — | — |
| 2011-09-29 | $10.20 | $10.20 | 2,630 | — | — |
| 2011-09-28 | $9.70 | $9.70 | 2,460 | — | — |
| 2011-09-27 | $9.60 | $9.60 | 9,550 | — | — |
| 2011-09-26 | $9.80 | $9.80 | 4,550 | — | — |
| 2011-09-23 | $10.10 | $10.10 | 1,410 | — | — |
| 2011-09-22 | $10.10 | $10.10 | 11,550 | — | — |
| 2011-09-21 | $10.10 | $10.10 | 8,900 | — | — |
| 2011-09-20 | $10.70 | $10.70 | 5,400 | — | — |
| 2011-09-19 | $10.60 | $10.60 | 4,300 | — | — |
| 2011-09-16 | $10.50 | $10.50 | 11,580 | — | — |
| 2011-09-15 | $11.50 | $11.50 | 7,510 | — | — |
| 2011-09-14 | $11.70 | $11.70 | 6,530 | — | — |
| 2011-09-13 | $11.70 | $11.70 | 8,860 | — | — |
| 2011-09-12 | $11.70 | $11.70 | 90,780 | — | — |
| 2011-09-09 | $11.00 | $11.00 | 4,860 | — | — |
| 2011-09-08 | $11.60 | $11.60 | 2,050 | — | — |
| 2011-09-07 | $11.10 | $11.10 | 5,290 | — | — |
| 2011-09-06 | $11.20 | $11.20 | 3,740 | — | — |
| 2011-09-02 | $11.60 | $11.60 | 3,070 | — | — |
| 2011-09-01 | $12.00 | $12.00 | 3,290 | — | — |
| 2011-08-31 | $12.00 | $12.00 | 3,770 | — | — |
| 2011-08-30 | $12.10 | $12.10 | 3,660 | — | — |
| 2011-08-29 | $11.90 | $11.90 | 6,850 | — | — |
| 2011-08-26 | $11.80 | $11.80 | 5,330 | — | — |
| 2011-08-25 | $11.40 | $11.40 | 3,410 | — | — |
| 2011-08-24 | $10.70 | $10.70 | 1,490 | — | — |
| 2011-08-23 | $10.70 | $10.70 | 3,640 | — | — |
| 2011-08-22 | $10.70 | $10.70 | 5,350 | — | — |
| 2011-08-19 | $11.40 | $11.40 | 3,060 | — | — |
| 2011-08-18 | $11.10 | $11.10 | 4,770 | — | — |
| 2011-08-17 | $12.20 | $12.20 | 5,630 | — | — |
| 2011-08-16 | $11.60 | $11.60 | 15,460 | — | — |
| 2011-08-15 | $12.50 | $12.50 | 19,640 | — | — |
| 2011-08-12 | $11.70 | $11.70 | 12,520 | — | — |
| 2011-08-11 | $11.50 | $11.50 | 10,760 | — | — |
| 2011-08-10 | $10.70 | $10.70 | 12,370 | — | — |
| 2011-08-09 | $11.10 | $11.10 | 8,160 | — | — |
| 2011-08-08 | $9.90 | $9.90 | 16,990 | — | — |
| 2011-08-05 | $10.50 | $10.50 | 11,650 | — | — |
| 2011-08-04 | $10.90 | $10.90 | 6,970 | — | — |
| 2011-08-03 | $11.30 | $11.30 | 10,370 | — | — |
| 2011-08-02 | $10.70 | $10.70 | 7,410 | — | — |
| 2011-08-01 | $11.00 | $11.00 | 8,750 | — | — |
| 2011-07-29 | $10.30 | $10.30 | 7,810 | — | — |
| 2011-07-28 | $10.00 | $10.00 | 16,650 | — | — |
| 2011-07-27 | $10.30 | $10.30 | 35,170 | — | — |
| 2011-07-26 | $11.30 | $11.30 | 7,540 | — | — |
| 2011-07-25 | $11.60 | $11.60 | 7,180 | — | — |
| 2011-07-22 | $12.20 | $12.20 | 14,700 | — | — |
| 2011-07-21 | $12.80 | $12.80 | 14,820 | — | — |
| 2011-07-20 | $12.90 | $12.90 | 33,750 | — | — |
| 2011-07-19 | $12.20 | $12.20 | 10,950 | — | — |
| 2011-07-18 | $11.60 | $11.60 | 8,240 | — | — |
| 2011-07-15 | $11.50 | $11.50 | 13,020 | — | — |
| 2011-07-14 | $11.80 | $11.80 | 15,550 | — | — |
| 2011-07-13 | $11.50 | $11.50 | 38,350 | — | — |
| 2011-07-12 | $12.10 | $12.10 | 229,420 | — | — |
| 2011-07-11 | $11.10 | $11.10 | 35,190 | — | — |
| 2011-07-08 | $11.00 | $11.00 | 24,710 | — | — |
| 2011-07-07 | $9.00 | $9.00 | 5,640 | — | — |
| 2011-07-06 | $9.30 | $9.30 | 4,550 | — | — |
| 2011-07-05 | $9.20 | $9.20 | 1,350 | — | — |
| 2011-07-01 | $9.50 | $9.50 | 2,870 | — | — |
| 2011-06-30 | $9.40 | $9.40 | 4,540 | — | — |
| 2011-06-29 | $9.40 | $9.40 | 8,590 | — | — |
| 2011-06-28 | $9.40 | $9.40 | 3,810 | — | — |
| 2011-06-27 | $9.20 | $9.20 | 1,390 | — | — |
| 2011-06-24 | $9.40 | $9.40 | 1,180 | — | — |
| 2011-06-23 | $9.50 | $9.50 | 5,050 | — | — |
| 2011-06-22 | $9.00 | $9.00 | 3,450 | — | — |
| 2011-06-21 | $9.20 | $9.20 | 3,010 | — | — |
| 2011-06-20 | $8.80 | $8.80 | 5,530 | — | — |
| 2011-06-17 | $9.40 | $9.40 | 750 | — | — |
| 2011-06-16 | $9.40 | $9.40 | 2,240 | — | — |
| 2011-06-15 | $9.40 | $9.40 | 1,070 | — | — |
| 2011-06-14 | $9.40 | $9.40 | 4,480 | — | — |
| 2011-06-13 | $9.40 | $9.40 | 6,050 | — | — |
| 2011-06-10 | $9.80 | $9.80 | 2,670 | — | — |
| 2011-06-09 | $10.00 | $10.00 | 3,010 | — | — |
| 2011-06-08 | $10.00 | $10.00 | 7,430 | — | — |
| 2011-06-07 | $9.90 | $9.90 | 11,870 | — | — |
| 2011-06-06 | $10.40 | $10.40 | 1,360 | — | — |
| 2011-06-03 | $10.50 | $10.50 | 3,490 | — | — |
| 2011-06-02 | $10.40 | $10.40 | 8,610 | — | — |
| 2011-06-01 | $10.10 | $10.10 | 6,460 | — | — |
| 2011-05-31 | $10.70 | $10.70 | 14,760 | — | — |
| 2011-05-27 | $10.30 | $10.30 | 6,990 | — | — |
| 2011-05-26 | $10.30 | $10.30 | 3,820 | — | — |
| 2011-05-25 | $9.90 | $9.90 | 6,770 | — | — |
| 2011-05-24 | $10.70 | $10.70 | 3,400 | — | — |
| 2011-05-23 | $10.70 | $10.70 | 8,970 | — | — |
| 2011-05-20 | $10.70 | $10.70 | 6,040 | — | — |
| 2011-05-19 | $10.00 | $10.00 | 11,560 | — | — |
| 2011-05-18 | $10.10 | $10.10 | 10,500 | — | — |
| 2011-05-17 | $10.30 | $10.30 | 3,650 | — | — |
| 2011-05-16 | $10.70 | $10.70 | 10,500 | — | — |
| 2011-05-13 | $9.70 | $9.70 | 4,350 | — | — |
| 2011-05-12 | $9.70 | $9.70 | 5,120 | — | — |
| 2011-05-11 | $9.80 | $9.80 | 26,420 | — | — |
| 2011-05-10 | $9.90 | $9.90 | 12,720 | — | — |
| 2011-05-09 | $10.00 | $10.00 | 7,210 | — | — |
| 2011-05-06 | $10.10 | $10.10 | 5,180 | — | — |
| 2011-05-05 | $10.00 | $10.00 | 6,900 | — | — |
| 2011-05-04 | $10.20 | $10.20 | 11,400 | — | — |
| 2011-05-03 | $10.20 | $10.20 | 10,360 | — | — |
| 2011-05-02 | $10.40 | $10.40 | 3,800 | — | — |
| 2011-04-29 | $10.70 | $10.70 | 12,700 | — | — |
| 2011-04-28 | $10.60 | $10.60 | 5,670 | — | — |
| 2011-04-27 | $11.20 | $11.20 | 1,170 | — | — |
| 2011-04-26 | $11.30 | $11.30 | 770 | — | — |
| 2011-04-25 | $11.20 | $11.20 | 7,020 | — | — |
| 2011-04-21 | $11.40 | $11.40 | 1,900 | — | — |
| 2011-04-20 | $11.30 | $11.30 | 4,320 | — | — |
| 2011-04-19 | $11.00 | $11.00 | 1,040 | — | — |
| 2011-04-18 | $11.00 | $11.00 | 5,900 | — | — |
| 2011-04-15 | $11.20 | $11.20 | 7,610 | — | — |
| 2011-04-14 | $11.60 | $11.60 | 3,750 | — | — |
| 2011-04-13 | $11.50 | $11.50 | 5,020 | — | — |
| 2011-04-12 | $11.50 | $11.50 | 5,360 | — | — |
| 2011-04-11 | $11.80 | $11.80 | 5,370 | — | — |
| 2011-04-08 | $11.80 | $11.80 | 1,690 | — | — |
| 2011-04-07 | $11.90 | $11.90 | 3,860 | — | — |
| 2011-04-06 | $12.00 | $12.00 | 5,650 | — | — |
| 2011-04-05 | $12.30 | $12.30 | 12,920 | — | — |
| 2011-04-04 | $12.30 | $12.30 | 8,540 | — | — |
| 2011-04-01 | $12.20 | $12.20 | 11,400 | — | — |
| 2011-03-31 | $12.60 | $12.60 | 10,310 | — | — |
| 2011-03-30 | $12.30 | $12.30 | 12,190 | — | — |
| 2011-03-29 | $11.50 | $11.50 | 13,410 | — | — |
| 2011-03-28 | $12.30 | $12.30 | 14,830 | — | — |
| 2011-03-25 | $11.40 | $11.40 | 13,230 | — | — |
| 2011-03-24 | $10.70 | $10.70 | 8,520 | — | — |
| 2011-03-23 | $10.20 | $10.20 | 32,100 | — | — |
| 2011-03-22 | $10.30 | $10.30 | 15,880 | — | — |
| 2011-03-21 | $10.40 | $10.40 | 11,190 | — | — |
| 2011-03-18 | $10.20 | $10.20 | 21,350 | — | — |
| 2011-03-17 | $10.60 | $10.60 | 14,590 | — | — |
| 2011-03-16 | $10.30 | $10.30 | 11,150 | — | — |
| 2011-03-15 | $10.80 | $10.80 | 16,130 | — | — |
| 2011-03-14 | $10.70 | $10.70 | 11,050 | — | — |
| 2011-03-11 | $11.20 | $11.20 | 11,270 | — | — |
| 2011-03-10 | $11.40 | $11.40 | 17,870 | — | — |
| 2011-03-09 | $11.90 | $11.90 | 8,700 | — | — |
| 2011-03-08 | $11.70 | $11.70 | 15,590 | — | — |
| 2011-03-07 | $11.90 | $11.90 | 17,620 | — | — |
| 2011-03-04 | $12.40 | $12.40 | 3,500 | — | — |
| 2011-03-03 | $12.40 | $12.40 | 5,910 | — | — |
| 2011-03-02 | $12.80 | $12.80 | 6,860 | — | — |
| 2011-03-01 | $12.10 | $12.10 | 8,610 | — | — |
| 2011-02-28 | $13.00 | $13.00 | 5,010 | — | — |
| 2011-02-25 | $13.30 | $13.30 | 2,580 | — | — |
| 2011-02-24 | $13.00 | $13.00 | 900 | — | — |
| 2011-02-23 | $13.00 | $13.00 | 3,140 | — | — |
| 2011-02-22 | $13.10 | $13.10 | 6,780 | — | — |
| 2011-02-18 | $13.90 | $13.90 | 4,180 | — | — |
| 2011-02-17 | $13.30 | $13.30 | 10,780 | — | — |
| 2011-02-16 | $13.20 | $13.20 | 12,610 | — | — |
| 2011-02-15 | $13.20 | $13.20 | 14,690 | — | — |
| 2011-02-14 | $14.60 | $14.60 | 12,660 | — | — |
| 2011-02-11 | $15.20 | $15.20 | 49,090 | — | — |
| 2011-02-10 | $13.80 | $13.80 | 14,570 | — | — |
| 2011-02-09 | $14.40 | $14.40 | 16,230 | — | — |
| 2011-02-08 | $13.80 | $13.80 | 10,640 | — | — |
| 2011-02-07 | $13.70 | $13.70 | 6,960 | — | — |
| 2011-02-04 | $13.00 | $13.00 | 6,790 | — | — |
| 2011-02-03 | $13.30 | $13.30 | 10,250 | — | — |
| 2011-02-02 | $13.40 | $13.40 | 8,780 | — | — |
| 2011-02-01 | $13.10 | $13.10 | 11,450 | — | — |
| 2011-01-31 | $13.00 | $13.00 | 2,910 | — | — |
| 2011-01-28 | $12.90 | $12.90 | 3,640 | — | — |
| 2011-01-27 | $13.10 | $13.10 | 5,450 | — | — |
| 2011-01-26 | $12.40 | $12.40 | 4,440 | — | — |
| 2011-01-25 | $13.00 | $13.00 | 6,660 | — | — |
| 2011-01-24 | $13.10 | $13.10 | 9,770 | — | — |
| 2011-01-21 | $12.60 | $12.60 | 26,170 | — | — |
| 2011-01-20 | $11.90 | $11.90 | 7,810 | — | — |
| 2011-01-19 | $12.70 | $12.70 | 4,450 | — | — |
| 2011-01-18 | $13.60 | $13.60 | 7,950 | — | — |
| 2011-01-14 | $13.20 | $13.20 | 13,500 | — | — |
| 2011-01-13 | $13.40 | $13.40 | 23,070 | — | — |
| 2011-01-12 | $12.90 | $12.90 | 15,050 | — | — |
| 2011-01-11 | $11.60 | $11.60 | 7,570 | — | — |
| 2011-01-10 | $11.20 | $11.20 | 3,230 | — | — |
| 2011-01-07 | $11.40 | $11.40 | 4,120 | — | — |
| 2011-01-06 | $11.20 | $11.20 | 1,290 | — | — |
| 2011-01-05 | $11.30 | $11.30 | 12,020 | — | — |
| 2011-01-04 | $11.30 | $11.30 | 1,660 | — | — |
| 2011-01-03 | $11.30 | $11.30 | 3,720 | — | — |