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
- 1992-07-15 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 | $6.39 | $18.95 | 47,632 | — | — |
| 2011-12-29 | $6.41 | $19.02 | 50,825 | — | — |
| 2011-12-28 | $6.42 | $19.05 | 10,344 | — | — |
| 2011-12-27 | $6.50 | $19.28 | 121,315 | — | — |
| 2011-12-23 | $6.51 | $19.30 | 5,874 | — | — |
| 2011-12-22 | $6.55 | $19.44 | 12,515 | — | — |
| 2011-12-21 | $6.54 | $19.40 | 48,143 | — | — |
| 2011-12-20 | $6.32 | $18.75 | 84,921 | — | — |
| 2011-12-19 | $5.97 | $17.72 | 50,825 | — | — |
| 2011-12-16 | $6.29 | $18.65 | 87,475 | — | — |
| 2011-12-15 | $6.20 | $18.40 | 35,373 | — | — |
| 2011-12-14 | $6.08 | $18.05 | 46,227 | — | — |
| 2011-12-13 | $6.17 | $18.30 | 68,958 | — | — |
| 2011-12-12 | $6.26 | $18.58 | 59,508 | — | — |
| 2011-12-09 | $6.34 | $18.82 | 32,436 | — | — |
| 2011-12-08 | $6.44 | $19.09 | 44,695 | — | — |
| 2011-12-07 | $6.60 | $19.58 | 117,484 | — | — |
| 2011-12-06 | $6.64 | $19.70 | 46,100 | — | — |
| 2011-12-05 | $6.66 | $19.77 | 66,532 | — | — |
| 2011-12-02 | $6.73 | $19.95 | 65,766 | — | — |
| 2011-12-01 | $6.59 | $19.56 | 40,481 | — | — |
| 2011-11-30 | $6.77 | $20.09 | 123,614 | — | — |
| 2011-11-29 | $6.30 | $18.68 | 47,121 | — | — |
| 2011-11-28 | $6.20 | $18.40 | 62,318 | — | — |
| 2011-11-25 | $6.11 | $18.12 | 41,758 | — | — |
| 2011-11-23 | $6.19 | $18.35 | 75,471 | — | — |
| 2011-11-22 | $6.19 | $18.37 | 88,241 | — | — |
| 2011-11-21 | $6.35 | $18.84 | 73,555 | — | — |
| 2011-11-18 | $6.42 | $19.05 | 89,262 | — | — |
| 2011-11-17 | $6.48 | $19.23 | 31,670 | — | — |
| 2011-11-16 | $6.62 | $19.65 | 22,858 | — | — |
| 2011-11-15 | $6.82 | $20.23 | 25,157 | — | — |
| 2011-11-14 | $6.63 | $19.67 | 30,903 | — | — |
| 2011-11-11 | $6.84 | $20.30 | 20,815 | — | — |
| 2011-11-10 | $6.66 | $19.74 | 32,053 | — | — |
| 2011-11-09 | $6.62 | $19.63 | 42,141 | — | — |
| 2011-11-08 | $6.91 | $20.49 | 76,748 | — | — |
| 2011-11-07 | $6.90 | $20.46 | 24,774 | — | — |
| 2011-11-04 | $6.98 | $20.70 | 54,145 | — | — |
| 2011-11-03 | $6.96 | $20.65 | 101,777 | — | — |
| 2011-11-02 | $6.83 | $20.26 | 31,159 | — | — |
| 2011-11-01 | $6.55 | $19.42 | 54,528 | — | — |
| 2011-10-31 | $6.77 | $20.09 | 36,011 | — | — |
| 2011-10-28 | $7.12 | $21.12 | 65,382 | — | — |
| 2011-10-27 | $7.13 | $21.14 | 89,518 | — | — |
| 2011-10-26 | $6.72 | $19.93 | 54,272 | — | — |
| 2011-10-25 | $6.47 | $19.19 | 36,139 | — | — |
| 2011-10-24 | $6.57 | $19.49 | 73,044 | — | — |
| 2011-10-21 | $6.44 | $19.12 | 142,386 | — | — |
| 2011-10-20 | $6.33 | $18.77 | 133,191 | — | — |
| 2011-10-19 | $6.48 | $19.23 | 102,288 | — | — |
| 2011-10-18 | $6.56 | $19.47 | 159,625 | — | — |
| 2011-10-17 | $6.53 | $19.37 | 64,999 | — | — |
| 2011-10-14 | $6.66 | $19.77 | 36,522 | — | — |
| 2011-10-13 | $6.57 | $19.49 | 59,764 | — | — |
| 2011-10-12 | $6.56 | $19.47 | 114,419 | — | — |
| 2011-10-11 | $6.42 | $19.05 | 262,168 | — | — |
| 2011-10-10 | $6.16 | $18.28 | 275,066 | — | — |
| 2011-10-07 | $6.12 | $18.14 | 134,851 | — | — |
| 2011-10-06 | $6.24 | $18.51 | 95,520 | — | — |
| 2011-10-05 | $6.03 | $17.89 | 105,863 | — | — |
| 2011-10-04 | $5.94 | $17.61 | 128,338 | — | — |
| 2011-10-03 | $5.30 | $15.73 | 135,362 | — | — |
| 2011-09-30 | $5.40 | $16.03 | 152,602 | — | — |
| 2011-09-29 | $5.47 | $16.21 | 319,378 | — | — |
| 2011-09-28 | $5.30 | $15.73 | 155,794 | — | — |
| 2011-09-27 | $5.47 | $16.24 | 136,256 | — | — |
| 2011-09-26 | $5.32 | $15.80 | 141,236 | — | — |
| 2011-09-23 | $5.24 | $15.54 | 246,589 | — | — |
| 2011-09-22 | $5.25 | $15.56 | 83,260 | — | — |
| 2011-09-21 | $5.43 | $16.10 | 74,705 | — | — |
| 2011-09-20 | $5.53 | $16.40 | 97,307 | — | — |
| 2011-09-19 | $5.72 | $16.98 | 100,372 | — | — |
| 2011-09-16 | $5.79 | $17.17 | 81,217 | — | — |
| 2011-09-15 | $5.87 | $17.40 | 123,614 | — | — |
| 2011-09-14 | $5.83 | $17.31 | 56,571 | — | — |
| 2011-09-13 | $5.80 | $17.21 | 75,471 | — | — |
| 2011-09-12 | $5.79 | $17.19 | 86,325 | — | — |
| 2011-09-09 | $5.66 | $16.79 | 99,734 | — | — |
| 2011-09-08 | $5.67 | $16.82 | 97,435 | — | — |
| 2011-09-07 | $5.80 | $17.21 | 62,956 | — | — |
| 2011-09-06 | $5.64 | $16.72 | 72,917 | — | — |
| 2011-09-02 | $5.77 | $17.12 | 102,926 | — | — |
| 2011-09-01 | $6.01 | $17.84 | 95,009 | — | — |
| 2011-08-31 | $6.14 | $18.21 | 178,014 | — | — |
| 2011-08-30 | $6.14 | $18.21 | 208,023 | — | — |
| 2011-08-29 | $6.30 | $18.70 | 89,518 | — | — |
| 2011-08-26 | $6.01 | $17.84 | 77,514 | — | — |
| 2011-08-25 | $5.86 | $17.38 | 72,278 | — | — |
| 2011-08-24 | $5.97 | $17.72 | 82,622 | — | — |
| 2011-08-23 | $5.81 | $17.24 | 103,309 | — | — |
| 2011-08-22 | $5.59 | $16.59 | 99,734 | — | — |
| 2011-08-19 | $5.43 | $16.12 | 254,761 | — | — |
| 2011-08-18 | $5.51 | $16.33 | 112,759 | — | — |
| 2011-08-17 | $5.87 | $17.42 | 87,985 | — | — |
| 2011-08-16 | $5.97 | $17.70 | 79,940 | — | — |
| 2011-08-15 | $5.90 | $17.51 | 113,653 | — | — |
| 2011-08-12 | $5.61 | $16.66 | 111,610 | — | — |
| 2011-08-11 | $5.75 | $17.05 | 194,615 | — | — |
| 2011-08-10 | $5.09 | $15.10 | 199,467 | — | — |
| 2011-08-09 | $5.48 | $16.26 | 198,318 | — | — |
| 2011-08-08 | $5.57 | $16.52 | 202,021 | — | — |
| 2011-08-05 | $5.87 | $17.40 | 155,156 | — | — |
| 2011-08-04 | $6.17 | $18.30 | 332,531 | — | — |
| 2011-08-03 | $6.88 | $20.39 | 113,014 | — | — |
| 2011-08-02 | $6.75 | $20.02 | 53,251 | — | — |
| 2011-08-01 | $6.97 | $20.67 | 79,813 | — | — |
| 2011-07-29 | $7.00 | $20.77 | 60,530 | — | — |
| 2011-07-28 | $7.02 | $20.84 | 83,388 | — | — |
| 2011-07-27 | $7.05 | $20.91 | 115,058 | — | — |
| 2011-07-26 | $7.40 | $21.95 | 86,325 | — | — |
| 2011-07-25 | $7.70 | $22.83 | 91,050 | — | — |
| 2011-07-22 | $7.78 | $23.09 | 41,886 | — | — |
| 2011-07-21 | $8.02 | $23.79 | 50,697 | — | — |
| 2011-07-20 | $7.96 | $23.60 | 26,434 | — | — |
| 2011-07-19 | $8.10 | $24.04 | 23,114 | — | — |
| 2011-07-18 | $7.92 | $23.48 | 32,308 | — | — |
| 2011-07-15 | $8.10 | $24.02 | 24,646 | — | — |
| 2011-07-14 | $8.00 | $23.72 | 39,715 | — | — |
| 2011-07-13 | $8.29 | $24.58 | 19,027 | — | — |
| 2011-07-12 | $8.07 | $23.95 | 47,121 | — | — |
| 2011-07-11 | $7.93 | $23.53 | 39,715 | — | — |
| 2011-07-08 | $8.11 | $24.07 | 38,565 | — | — |
| 2011-07-07 | $8.26 | $24.51 | 30,009 | — | — |
| 2011-07-06 | $8.24 | $24.44 | 21,837 | — | — |
| 2011-07-05 | $8.22 | $24.39 | 83,005 | — | — |
| 2011-07-01 | $8.14 | $24.16 | 74,960 | — | — |
| 2011-06-30 | $8.13 | $24.11 | 65,127 | — | — |
| 2011-06-29 | $7.96 | $23.62 | 27,072 | — | — |
| 2011-06-28 | $8.13 | $24.11 | 156,049 | — | — |
| 2011-06-27 | $8.08 | $23.97 | 167,926 | — | — |
| 2011-06-24 | $7.71 | $22.86 | 193,849 | — | — |
| 2011-06-23 | $7.89 | $23.41 | 92,327 | — | — |
| 2011-06-22 | $7.96 | $23.60 | 279,408 | — | — |
| 2011-06-21 | $7.96 | $23.62 | 89,901 | — | — |
| 2011-06-20 | $8.08 | $23.97 | 169,458 | — | — |
| 2011-06-17 | $8.04 | $23.86 | 494,199 | — | — |
| 2011-06-16 | $7.25 | $21.51 | 108,034 | — | — |
| 2011-06-15 | $7.21 | $21.39 | 315,930 | — | — |
| 2011-06-14 | $7.31 | $21.67 | 93,732 | — | — |
| 2011-06-13 | $7.24 | $21.49 | 173,034 | — | — |
| 2011-06-10 | $7.28 | $21.60 | 163,711 | — | — |
| 2011-06-09 | $7.34 | $21.77 | 110,716 | — | — |
| 2011-06-08 | $7.64 | $22.65 | 85,942 | — | — |
| 2011-06-07 | $7.85 | $23.30 | 189,251 | — | — |
| 2011-06-06 | $7.93 | $23.53 | 201,638 | — | — |
| 2011-06-03 | $7.96 | $23.60 | 126,423 | — | — |
| 2011-06-02 | $7.96 | $23.62 | 70,746 | — | — |
| 2011-06-01 | $7.96 | $23.62 | 120,038 | — | — |
| 2011-05-31 | $8.00 | $23.74 | 220,410 | — | — |
| 2011-05-27 | $7.85 | $23.30 | 49,292 | — | — |
| 2011-05-26 | $7.82 | $23.21 | 76,875 | — | — |
| 2011-05-25 | $7.76 | $23.02 | 116,590 | — | — |
| 2011-05-24 | $7.81 | $23.16 | 126,678 | — | — |
| 2011-05-23 | $7.82 | $23.21 | 116,845 | — | — |
| 2011-05-20 | $7.97 | $23.65 | 141,747 | — | — |
| 2011-05-19 | $7.98 | $23.67 | 126,168 | — | — |
| 2011-05-18 | $8.07 | $23.93 | 209,811 | — | — |
| 2011-05-17 | $8.05 | $23.88 | 193,082 | — | — |
| 2011-05-16 | $8.31 | $24.65 | 212,365 | — | — |
| 2011-05-13 | $8.29 | $24.60 | 77,897 | — | — |
| 2011-05-12 | $8.56 | $25.39 | 102,543 | — | — |
| 2011-05-11 | $8.50 | $25.20 | 90,795 | — | — |
| 2011-05-10 | $8.66 | $25.69 | 224,624 | — | — |
| 2011-05-09 | $8.45 | $25.06 | 246,461 | — | — |
| 2011-05-06 | $8.50 | $25.20 | 280,940 | — | — |
| 2011-05-05 | $8.48 | $25.16 | 516,930 | — | — |
| 2011-05-04 | $7.66 | $22.72 | 58,742 | — | — |
| 2011-05-03 | $7.74 | $22.95 | 227,306 | — | — |
| 2011-05-02 | $7.56 | $22.42 | 126,423 | — | — |
| 2011-04-29 | $7.65 | $22.69 | 112,376 | — | — |
| 2011-04-28 | $7.78 | $23.09 | 174,949 | — | — |
| 2011-04-27 | $7.84 | $23.25 | 85,559 | — | — |
| 2011-04-26 | $7.74 | $22.95 | 78,663 | — | — |
| 2011-04-25 | $7.56 | $22.44 | 81,728 | — | — |
| 2011-04-21 | $7.53 | $22.32 | 73,428 | — | — |
| 2011-04-20 | $7.35 | $21.81 | 58,614 | — | — |
| 2011-04-19 | $7.27 | $21.56 | 88,368 | — | — |
| 2011-04-18 | $7.17 | $21.25 | 70,363 | — | — |
| 2011-04-15 | $7.14 | $21.18 | 79,940 | — | — |
| 2011-04-14 | $7.04 | $20.88 | 127,061 | — | — |
| 2011-04-13 | $7.01 | $20.79 | 90,795 | — | — |
| 2011-04-12 | $6.97 | $20.67 | 187,464 | — | — |
| 2011-04-11 | $7.06 | $20.93 | 103,309 | — | — |
| 2011-04-08 | $7.12 | $21.12 | 116,462 | — | — |
| 2011-04-07 | $7.25 | $21.51 | 142,641 | — | — |
| 2011-04-06 | $7.31 | $21.70 | 208,023 | — | — |
| 2011-04-05 | $7.18 | $21.30 | 139,193 | — | — |
| 2011-04-04 | $7.18 | $21.30 | 173,672 | — | — |
| 2011-04-01 | $7.02 | $20.84 | 258,082 | — | — |
| 2011-03-31 | $6.90 | $20.46 | 214,025 | — | — |
| 2011-03-30 | $6.89 | $20.44 | 228,966 | — | — |
| 2011-03-29 | $6.84 | $20.30 | 237,011 | — | — |
| 2011-03-28 | $6.82 | $20.23 | 274,555 | — | — |
| 2011-03-25 | $6.89 | $20.44 | 243,524 | — | — |
| 2011-03-24 | $6.95 | $20.60 | 102,926 | — | — |
| 2011-03-23 | $7.02 | $20.81 | 142,896 | — | — |
| 2011-03-22 | $7.02 | $20.81 | 102,032 | — | — |
| 2011-03-21 | $7.05 | $20.91 | 163,456 | — | — |
| 2011-03-18 | $7.02 | $20.81 | 139,704 | — | — |
| 2011-03-17 | $6.94 | $20.58 | 53,762 | — | — |
| 2011-03-16 | $6.97 | $20.67 | 83,388 | — | — |
| 2011-03-15 | $7.03 | $20.86 | 108,928 | — | — |
| 2011-03-14 | $7.09 | $21.02 | 114,291 | — | — |
| 2011-03-11 | $7.17 | $21.25 | 102,671 | — | — |
| 2011-03-10 | $7.15 | $21.21 | 102,032 | — | — |
| 2011-03-09 | $7.21 | $21.39 | 104,331 | — | — |
| 2011-03-08 | $7.18 | $21.30 | 184,143 | — | — |
| 2011-03-07 | $7.14 | $21.18 | 91,944 | — | — |
| 2011-03-04 | $7.27 | $21.58 | 67,681 | — | — |
| 2011-03-03 | $7.40 | $21.95 | 194,998 | — | — |
| 2011-03-02 | $7.30 | $21.65 | 85,176 | — | — |
| 2011-03-01 | $7.31 | $21.70 | 101,394 | — | — |
| 2011-02-28 | $7.15 | $21.21 | 180,440 | — | — |
| 2011-02-25 | $7.13 | $21.14 | 149,537 | — | — |
| 2011-02-24 | $7.10 | $21.07 | 82,877 | — | — |
| 2011-02-23 | $7.06 | $20.95 | 65,893 | — | — |
| 2011-02-22 | $7.23 | $21.44 | 59,891 | — | — |
| 2011-02-18 | $7.35 | $21.81 | 59,125 | — | — |
| 2011-02-17 | $7.32 | $21.72 | 49,675 | — | — |
| 2011-02-16 | $7.41 | $21.97 | 64,744 | — | — |
| 2011-02-15 | $7.27 | $21.56 | 55,805 | — | — |
| 2011-02-14 | $7.43 | $22.04 | 45,461 | — | — |
| 2011-02-11 | $7.46 | $22.14 | 77,642 | — | — |
| 2011-02-10 | $7.38 | $21.88 | 66,659 | — | — |
| 2011-02-09 | $7.56 | $22.42 | 82,111 | — | — |
| 2011-02-08 | $7.60 | $22.56 | 65,255 | — | — |
| 2011-02-07 | $7.64 | $22.65 | 67,553 | — | — |
| 2011-02-04 | $7.60 | $22.56 | 25,029 | — | — |
| 2011-02-03 | $7.72 | $22.90 | 82,494 | — | — |
| 2011-02-02 | $7.74 | $22.95 | 53,379 | — | — |
| 2011-02-01 | $7.84 | $23.25 | 113,142 | — | — |
| 2011-01-31 | $7.60 | $22.56 | 125,912 | — | — |
| 2011-01-28 | $7.76 | $23.02 | 54,911 | — | — |
| 2011-01-27 | $8.23 | $24.41 | 37,288 | — | — |
| 2011-01-26 | $8.00 | $23.72 | 57,848 | — | — |
| 2011-01-25 | $7.83 | $23.23 | 49,420 | — | — |
| 2011-01-24 | $7.89 | $23.39 | 40,481 | — | — |
| 2011-01-21 | $7.75 | $23.00 | 78,280 | — | — |
| 2011-01-20 | $7.75 | $23.00 | 44,695 | — | — |
| 2011-01-19 | $7.73 | $22.93 | 48,526 | — | — |
| 2011-01-18 | $7.88 | $23.37 | 40,353 | — | — |
| 2011-01-14 | $7.94 | $23.55 | 31,925 | — | — |
| 2011-01-13 | $7.85 | $23.28 | 24,646 | — | — |
| 2011-01-12 | $7.97 | $23.65 | 84,282 | — | — |
| 2011-01-11 | $7.80 | $23.14 | 39,459 | — | — |
| 2011-01-10 | $7.75 | $23.00 | 53,506 | — | — |
| 2011-01-07 | $7.85 | $23.30 | 150,175 | — | — |
| 2011-01-06 | $8.01 | $23.76 | 35,884 | — | — |
| 2011-01-05 | $8.03 | $23.81 | 54,145 | — | — |
| 2011-01-04 | $8.03 | $23.83 | 61,551 | — | — |
| 2011-01-03 | $8.06 | $23.90 | 127,189 | — | — |