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
- 2007-02-06 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 | $6.66 | $6.66 | 219,125 | — | — |
| 2011-12-29 | $6.70 | $6.70 | 86,750 | — | — |
| 2011-12-28 | $6.70 | $6.70 | 69,125 | — | — |
| 2011-12-27 | $6.82 | $6.82 | 132,250 | — | — |
| 2011-12-23 | $6.82 | $6.82 | 34,375 | — | — |
| 2011-12-22 | $6.82 | $6.82 | 80,375 | — | — |
| 2011-12-21 | $6.87 | $6.87 | 152,500 | — | — |
| 2011-12-20 | $6.63 | $6.63 | 206,250 | — | — |
| 2011-12-19 | $6.25 | $6.25 | 255,875 | — | — |
| 2011-12-16 | $6.60 | $6.60 | 1,095,250 | — | — |
| 2011-12-15 | $6.54 | $6.54 | 171,500 | — | — |
| 2011-12-14 | $6.32 | $6.32 | 237,250 | — | — |
| 2011-12-13 | $6.47 | $6.47 | 294,250 | — | — |
| 2011-12-12 | $6.55 | $6.55 | 195,375 | — | — |
| 2011-12-09 | $6.63 | $6.63 | 307,500 | — | — |
| 2011-12-08 | $6.69 | $6.69 | 175,500 | — | — |
| 2011-12-07 | $6.94 | $6.94 | 702,125 | — | — |
| 2011-12-06 | $6.96 | $6.96 | 174,250 | — | — |
| 2011-12-05 | $6.98 | $6.98 | 197,875 | — | — |
| 2011-12-02 | $7.01 | $7.01 | 177,250 | — | — |
| 2011-12-01 | $6.86 | $6.86 | 241,750 | — | — |
| 2011-11-30 | $7.10 | $7.10 | 385,125 | — | — |
| 2011-11-29 | $6.65 | $6.65 | 161,625 | — | — |
| 2011-11-28 | $6.54 | $6.54 | 283,250 | — | — |
| 2011-11-25 | $6.33 | $6.33 | 234,875 | — | — |
| 2011-11-23 | $6.42 | $6.42 | 277,875 | — | — |
| 2011-11-22 | $6.50 | $6.50 | 163,125 | — | — |
| 2011-11-21 | $6.64 | $6.64 | 183,750 | — | — |
| 2011-11-18 | $6.67 | $6.67 | 270,500 | — | — |
| 2011-11-17 | $6.78 | $6.78 | 182,750 | — | — |
| 2011-11-16 | $6.87 | $6.87 | 126,750 | — | — |
| 2011-11-15 | $7.14 | $7.14 | 94,875 | — | — |
| 2011-11-14 | $6.95 | $6.95 | 109,250 | — | — |
| 2011-11-11 | $7.18 | $7.18 | 107,625 | — | — |
| 2011-11-10 | $6.94 | $6.94 | 111,375 | — | — |
| 2011-11-09 | $6.84 | $6.84 | 239,625 | — | — |
| 2011-11-08 | $7.22 | $7.22 | 172,250 | — | — |
| 2011-11-07 | $7.25 | $7.25 | 84,625 | — | — |
| 2011-11-04 | $7.31 | $7.31 | 181,875 | — | — |
| 2011-11-03 | $7.31 | $7.31 | 236,875 | — | — |
| 2011-11-02 | $7.14 | $7.14 | 231,000 | — | — |
| 2011-11-01 | $6.80 | $6.80 | 277,000 | — | — |
| 2011-10-31 | $7.03 | $7.03 | 188,250 | — | — |
| 2011-10-28 | $7.39 | $7.39 | 223,625 | — | — |
| 2011-10-27 | $7.44 | $7.44 | 419,500 | — | — |
| 2011-10-26 | $6.98 | $6.98 | 181,500 | — | — |
| 2011-10-25 | $6.75 | $6.75 | 212,750 | — | — |
| 2011-10-24 | $6.84 | $6.84 | 286,250 | — | — |
| 2011-10-21 | $6.77 | $6.77 | 291,500 | — | — |
| 2011-10-20 | $6.60 | $6.60 | 266,375 | — | — |
| 2011-10-19 | $6.81 | $6.81 | 247,875 | — | — |
| 2011-10-18 | $6.86 | $6.86 | 350,875 | — | — |
| 2011-10-17 | $6.78 | $6.78 | 251,875 | — | — |
| 2011-10-14 | $6.95 | $6.95 | 183,625 | — | — |
| 2011-10-13 | $6.86 | $6.86 | 262,500 | — | — |
| 2011-10-12 | $6.89 | $6.89 | 353,625 | — | — |
| 2011-10-11 | $6.82 | $6.82 | 440,875 | — | — |
| 2011-10-10 | $6.60 | $6.60 | 427,625 | — | — |
| 2011-10-07 | $6.42 | $6.42 | 340,500 | — | — |
| 2011-10-06 | $6.59 | $6.59 | 311,375 | — | — |
| 2011-10-05 | $6.26 | $6.26 | 311,625 | — | — |
| 2011-10-04 | $6.22 | $6.22 | 515,250 | — | — |
| 2011-10-03 | $5.45 | $5.45 | 387,750 | — | — |
| 2011-09-30 | $5.66 | $5.66 | 411,375 | — | — |
| 2011-09-29 | $5.85 | $5.85 | 346,625 | — | — |
| 2011-09-28 | $5.58 | $5.58 | 317,125 | — | — |
| 2011-09-27 | $5.84 | $5.84 | 337,625 | — | — |
| 2011-09-26 | $5.65 | $5.65 | 328,875 | — | — |
| 2011-09-23 | $5.50 | $5.50 | 451,875 | — | — |
| 2011-09-22 | $5.38 | $5.38 | 496,375 | — | — |
| 2011-09-21 | $5.54 | $5.54 | 310,000 | — | — |
| 2011-09-20 | $5.74 | $5.74 | 242,625 | — | — |
| 2011-09-19 | $5.93 | $5.93 | 219,375 | — | — |
| 2011-09-16 | $5.94 | $5.94 | 774,500 | — | — |
| 2011-09-15 | $5.97 | $5.97 | 323,125 | — | — |
| 2011-09-14 | $5.90 | $5.90 | 648,875 | — | — |
| 2011-09-13 | $5.86 | $5.86 | 634,375 | — | — |
| 2011-09-12 | $5.82 | $5.82 | 446,250 | — | — |
| 2011-09-09 | $5.75 | $5.75 | 422,125 | — | — |
| 2011-09-08 | $5.80 | $5.80 | 339,750 | — | — |
| 2011-09-07 | $5.96 | $5.96 | 435,125 | — | — |
| 2011-09-06 | $5.78 | $5.78 | 446,375 | — | — |
| 2011-09-02 | $5.90 | $5.90 | 354,500 | — | — |
| 2011-09-01 | $6.14 | $6.14 | 420,750 | — | — |
| 2011-08-31 | $6.30 | $6.30 | 642,125 | — | — |
| 2011-08-30 | $6.31 | $6.31 | 512,625 | — | — |
| 2011-08-29 | $6.52 | $6.52 | 355,625 | — | — |
| 2011-08-26 | $6.27 | $6.27 | 302,625 | — | — |
| 2011-08-25 | $6.04 | $6.04 | 290,000 | — | — |
| 2011-08-24 | $6.18 | $6.18 | 228,625 | — | — |
| 2011-08-23 | $6.06 | $6.06 | 332,000 | — | — |
| 2011-08-22 | $5.84 | $5.84 | 218,500 | — | — |
| 2011-08-19 | $5.74 | $5.74 | 393,375 | — | — |
| 2011-08-18 | $5.73 | $5.73 | 336,125 | — | — |
| 2011-08-17 | $6.10 | $6.10 | 201,625 | — | — |
| 2011-08-16 | $6.18 | $6.18 | 291,625 | — | — |
| 2011-08-15 | $6.14 | $6.14 | 242,500 | — | — |
| 2011-08-12 | $5.88 | $5.88 | 243,375 | — | — |
| 2011-08-11 | $5.94 | $5.94 | 480,625 | — | — |
| 2011-08-10 | $5.34 | $5.34 | 346,250 | — | — |
| 2011-08-09 | $5.86 | $5.86 | 510,625 | — | — |
| 2011-08-08 | $5.85 | $5.85 | 688,000 | — | — |
| 2011-08-05 | $6.00 | $6.00 | 403,125 | — | — |
| 2011-08-04 | $6.21 | $6.21 | 656,125 | — | — |
| 2011-08-03 | $6.82 | $6.82 | 207,125 | — | — |
| 2011-08-02 | $6.68 | $6.68 | 246,750 | — | — |
| 2011-08-01 | $6.99 | $6.99 | 207,875 | — | — |
| 2011-07-29 | $7.01 | $7.01 | 240,375 | — | — |
| 2011-07-28 | $7.01 | $7.01 | 167,250 | — | — |
| 2011-07-27 | $7.06 | $7.06 | 300,375 | — | — |
| 2011-07-26 | $7.42 | $7.42 | 255,500 | — | — |
| 2011-07-25 | $7.72 | $7.72 | 153,125 | — | — |
| 2011-07-22 | $7.92 | $7.92 | 127,000 | — | — |
| 2011-07-21 | $8.12 | $8.12 | 143,750 | — | — |
| 2011-07-20 | $8.01 | $8.01 | 177,750 | — | — |
| 2011-07-19 | $8.22 | $8.22 | 111,750 | — | — |
| 2011-07-18 | $7.98 | $7.98 | 97,625 | — | — |
| 2011-07-15 | $8.18 | $8.18 | 162,500 | — | — |
| 2011-07-14 | $8.03 | $8.03 | 233,125 | — | — |
| 2011-07-13 | $8.38 | $8.38 | 159,125 | — | — |
| 2011-07-12 | $8.16 | $8.16 | 156,500 | — | — |
| 2011-07-11 | $7.94 | $7.94 | 218,750 | — | — |
| 2011-07-08 | $8.11 | $8.11 | 328,875 | — | — |
| 2011-07-07 | $8.36 | $8.36 | 150,375 | — | — |
| 2011-07-06 | $8.30 | $8.30 | 189,375 | — | — |
| 2011-07-05 | $8.28 | $8.28 | 259,500 | — | — |
| 2011-07-01 | $8.15 | $8.15 | 183,125 | — | — |
| 2011-06-30 | $8.12 | $8.12 | 185,000 | — | — |
| 2011-06-29 | $7.94 | $7.94 | 143,125 | — | — |
| 2011-06-28 | $8.14 | $8.14 | 192,750 | — | — |
| 2011-06-27 | $8.06 | $8.06 | 262,375 | — | — |
| 2011-06-24 | $7.68 | $7.68 | 1,904,375 | — | — |
| 2011-06-23 | $7.90 | $7.90 | 246,875 | — | — |
| 2011-06-22 | $7.95 | $7.95 | 399,625 | — | — |
| 2011-06-21 | $8.00 | $8.00 | 325,000 | — | — |
| 2011-06-20 | $8.12 | $8.12 | 298,500 | — | — |
| 2011-06-17 | $8.06 | $8.06 | 576,250 | — | — |
| 2011-06-16 | $7.28 | $7.28 | 161,125 | — | — |
| 2011-06-15 | $7.26 | $7.26 | 248,875 | — | — |
| 2011-06-14 | $7.35 | $7.35 | 217,750 | — | — |
| 2011-06-13 | $7.22 | $7.22 | 350,250 | — | — |
| 2011-06-10 | $7.33 | $7.33 | 349,000 | — | — |
| 2011-06-09 | $7.32 | $7.32 | 200,375 | — | — |
| 2011-06-08 | $7.62 | $7.62 | 300,625 | — | — |
| 2011-06-07 | $7.82 | $7.82 | 418,125 | — | — |
| 2011-06-06 | $7.98 | $7.98 | 341,625 | — | — |
| 2011-06-03 | $8.00 | $8.00 | 334,000 | — | — |
| 2011-06-02 | $8.00 | $8.00 | 196,500 | — | — |
| 2011-06-01 | $7.96 | $7.96 | 330,500 | — | — |
| 2011-05-31 | $8.05 | $8.05 | 565,000 | — | — |
| 2011-05-27 | $7.93 | $7.93 | 145,250 | — | — |
| 2011-05-26 | $7.90 | $7.90 | 233,125 | — | — |
| 2011-05-25 | $7.81 | $7.81 | 162,125 | — | — |
| 2011-05-24 | $7.82 | $7.82 | 255,000 | — | — |
| 2011-05-23 | $7.90 | $7.90 | 230,500 | — | — |
| 2011-05-20 | $8.06 | $8.06 | 264,250 | — | — |
| 2011-05-19 | $8.11 | $8.11 | 306,250 | — | — |
| 2011-05-18 | $8.13 | $8.13 | 902,750 | — | — |
| 2011-05-17 | $8.14 | $8.14 | 256,875 | — | — |
| 2011-05-16 | $8.37 | $8.37 | 228,750 | — | — |
| 2011-05-13 | $8.40 | $8.40 | 164,250 | — | — |
| 2011-05-12 | $8.63 | $8.63 | 307,250 | — | — |
| 2011-05-11 | $8.62 | $8.62 | 199,750 | — | — |
| 2011-05-10 | $8.76 | $8.76 | 311,375 | — | — |
| 2011-05-09 | $8.52 | $8.52 | 201,500 | — | — |
| 2011-05-06 | $8.59 | $8.59 | 260,000 | — | — |
| 2011-05-05 | $8.64 | $8.64 | 349,875 | — | — |
| 2011-05-04 | $7.93 | $7.93 | 141,250 | — | — |
| 2011-05-03 | $8.05 | $8.05 | 269,000 | — | — |
| 2011-05-02 | $7.86 | $7.86 | 200,875 | — | — |
| 2011-04-29 | $8.02 | $8.02 | 173,750 | — | — |
| 2011-04-28 | $8.14 | $8.14 | 125,375 | — | — |
| 2011-04-27 | $8.09 | $8.09 | 106,125 | — | — |
| 2011-04-26 | $8.02 | $8.02 | 158,500 | — | — |
| 2011-04-25 | $7.86 | $7.86 | 163,000 | — | — |
| 2011-04-21 | $7.84 | $7.84 | 150,875 | — | — |
| 2011-04-20 | $7.65 | $7.65 | 140,625 | — | — |
| 2011-04-19 | $7.51 | $7.51 | 159,250 | — | — |
| 2011-04-18 | $7.48 | $7.48 | 232,375 | — | — |
| 2011-04-15 | $7.43 | $7.43 | 309,375 | — | — |
| 2011-04-14 | $7.38 | $7.38 | 297,875 | — | — |
| 2011-04-13 | $7.41 | $7.41 | 179,625 | — | — |
| 2011-04-12 | $7.44 | $7.44 | 178,500 | — | — |
| 2011-04-11 | $7.51 | $7.51 | 131,125 | — | — |
| 2011-04-08 | $7.61 | $7.61 | 164,750 | — | — |
| 2011-04-07 | $7.77 | $7.77 | 144,000 | — | — |
| 2011-04-06 | $7.81 | $7.81 | 182,000 | — | — |
| 2011-04-05 | $7.69 | $7.69 | 136,250 | — | — |
| 2011-04-04 | $7.69 | $7.69 | 147,625 | — | — |
| 2011-04-01 | $7.47 | $7.47 | 168,875 | — | — |
| 2011-03-31 | $7.37 | $7.37 | 245,250 | — | — |
| 2011-03-30 | $7.28 | $7.28 | 236,750 | — | — |
| 2011-03-29 | $7.24 | $7.24 | 178,875 | — | — |
| 2011-03-28 | $7.21 | $7.21 | 208,375 | — | — |
| 2011-03-25 | $7.25 | $7.25 | 236,125 | — | — |
| 2011-03-24 | $7.26 | $7.26 | 194,625 | — | — |
| 2011-03-23 | $7.30 | $7.30 | 239,750 | — | — |
| 2011-03-22 | $7.30 | $7.30 | 293,625 | — | — |
| 2011-03-21 | $7.35 | $7.35 | 294,125 | — | — |
| 2011-03-18 | $7.23 | $7.23 | 771,250 | — | — |
| 2011-03-17 | $7.13 | $7.13 | 257,750 | — | — |
| 2011-03-16 | $7.18 | $7.18 | 308,750 | — | — |
| 2011-03-15 | $7.33 | $7.33 | 172,000 | — | — |
| 2011-03-14 | $7.32 | $7.32 | 236,500 | — | — |
| 2011-03-11 | $7.47 | $7.47 | 196,250 | — | — |
| 2011-03-10 | $7.42 | $7.42 | 287,125 | — | — |
| 2011-03-09 | $7.52 | $7.52 | 209,500 | — | — |
| 2011-03-08 | $7.50 | $7.50 | 224,000 | — | — |
| 2011-03-07 | $7.44 | $7.44 | 191,500 | — | — |
| 2011-03-04 | $7.59 | $7.59 | 288,500 | — | — |
| 2011-03-03 | $7.73 | $7.73 | 342,375 | — | — |
| 2011-03-02 | $7.52 | $7.52 | 299,625 | — | — |
| 2011-03-01 | $7.51 | $7.51 | 326,375 | — | — |
| 2011-02-28 | $7.37 | $7.37 | 207,250 | — | — |
| 2011-02-25 | $7.34 | $7.34 | 276,875 | — | — |
| 2011-02-24 | $7.17 | $7.17 | 343,250 | — | — |
| 2011-02-23 | $7.06 | $7.06 | 524,250 | — | — |
| 2011-02-22 | $7.20 | $7.20 | 350,000 | — | — |
| 2011-02-18 | $7.34 | $7.34 | 277,250 | — | — |
| 2011-02-17 | $7.37 | $7.37 | 347,875 | — | — |
| 2011-02-16 | $7.44 | $7.44 | 246,125 | — | — |
| 2011-02-15 | $7.35 | $7.35 | 327,875 | — | — |
| 2011-02-14 | $7.56 | $7.56 | 166,500 | — | — |
| 2011-02-11 | $7.67 | $7.67 | 407,000 | — | — |
| 2011-02-10 | $7.52 | $7.52 | 338,250 | — | — |
| 2011-02-09 | $7.68 | $7.68 | 216,875 | — | — |
| 2011-02-08 | $7.74 | $7.74 | 567,500 | — | — |
| 2011-02-07 | $7.73 | $7.73 | 623,375 | — | — |
| 2011-02-04 | $7.67 | $7.67 | 144,250 | — | — |
| 2011-02-03 | $7.82 | $7.82 | 292,375 | — | — |
| 2011-02-02 | $7.84 | $7.84 | 138,250 | — | — |
| 2011-02-01 | $7.91 | $7.91 | 269,125 | — | — |
| 2011-01-31 | $7.58 | $7.58 | 563,625 | — | — |
| 2011-01-28 | $7.67 | $7.67 | 330,250 | — | — |
| 2011-01-27 | $8.23 | $8.23 | 189,250 | — | — |
| 2011-01-26 | $8.03 | $8.03 | 240,750 | — | — |
| 2011-01-25 | $7.88 | $7.88 | 236,125 | — | — |
| 2011-01-24 | $7.93 | $7.93 | 271,125 | — | — |
| 2011-01-21 | $7.82 | $7.82 | 228,125 | — | — |
| 2011-01-20 | $7.86 | $7.86 | 221,000 | — | — |
| 2011-01-19 | $7.84 | $7.84 | 394,375 | — | — |
| 2011-01-18 | $8.07 | $8.07 | 105,250 | — | — |
| 2011-01-14 | $8.14 | $8.14 | 289,625 | — | — |
| 2011-01-13 | $8.02 | $8.02 | 117,375 | — | — |
| 2011-01-12 | $8.17 | $8.17 | 164,875 | — | — |
| 2011-01-11 | $8.01 | $8.01 | 172,125 | — | — |
| 2011-01-10 | $7.92 | $7.92 | 288,875 | — | — |
| 2011-01-07 | $8.14 | $8.14 | 274,000 | — | — |
| 2011-01-06 | $8.22 | $8.22 | 194,750 | — | — |
| 2011-01-05 | $8.22 | $8.22 | 211,750 | — | — |
| 2011-01-04 | $8.23 | $8.23 | 197,625 | — | — |
| 2011-01-03 | $8.31 | $8.31 | 265,875 | — | — |