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
- 2004-12-14 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 | $7.70 | $7.70 | 6,971 | — | — |
| 2011-12-29 | $7.63 | $7.63 | 2,971 | — | — |
| 2011-12-28 | $7.14 | $7.14 | 1,357 | — | — |
| 2011-12-27 | $7.35 | $7.35 | 4,271 | — | — |
| 2011-12-23 | $7.42 | $7.42 | 729 | — | — |
| 2011-12-22 | $7.42 | $7.42 | 614 | — | — |
| 2011-12-21 | $7.49 | $7.49 | 2,329 | — | — |
| 2011-12-20 | $7.49 | $7.49 | 3,986 | — | — |
| 2011-12-19 | $7.42 | $7.42 | 3,457 | — | — |
| 2011-12-16 | $7.42 | $7.42 | 2,100 | — | — |
| 2011-12-15 | $7.42 | $7.42 | 2,314 | — | — |
| 2011-12-14 | $7.42 | $7.42 | 1,600 | — | — |
| 2011-12-13 | $7.49 | $7.49 | 1,500 | — | — |
| 2011-12-12 | $7.84 | $7.84 | 4,171 | — | — |
| 2011-12-09 | $7.56 | $7.56 | 914 | — | — |
| 2011-12-08 | $7.42 | $7.42 | 4,471 | — | — |
| 2011-12-07 | $7.42 | $7.42 | 700 | — | — |
| 2011-12-06 | $7.35 | $7.35 | 600 | — | — |
| 2011-12-05 | $7.35 | $7.35 | 2,829 | — | — |
| 2011-12-02 | $7.35 | $7.35 | 1,214 | — | — |
| 2011-12-01 | $7.35 | $7.35 | 4,200 | — | — |
| 2011-11-30 | $7.49 | $7.49 | 1,771 | — | — |
| 2011-11-29 | $7.56 | $7.56 | 1,943 | — | — |
| 2011-11-28 | $7.35 | $7.35 | 2,400 | — | — |
| 2011-11-25 | $7.35 | $7.35 | 271 | — | — |
| 2011-11-23 | $7.28 | $7.28 | 7,514 | — | — |
| 2011-11-22 | $7.28 | $7.28 | 0 | — | — |
| 2011-11-21 | $7.28 | $7.28 | 1,971 | — | — |
| 2011-11-18 | $7.63 | $7.63 | 929 | — | — |
| 2011-11-17 | $7.28 | $7.28 | 6,114 | — | — |
| 2011-11-16 | $7.35 | $7.35 | 4,800 | — | — |
| 2011-11-15 | $7.49 | $7.49 | 4,843 | — | — |
| 2011-11-14 | $7.28 | $7.28 | 1,443 | — | — |
| 2011-11-11 | $7.49 | $7.49 | 1,800 | — | — |
| 2011-11-10 | $7.28 | $7.28 | 371 | — | — |
| 2011-11-09 | $7.49 | $7.49 | 2,100 | — | — |
| 2011-11-08 | $7.42 | $7.42 | 400 | — | — |
| 2011-11-07 | $7.28 | $7.28 | 5,529 | — | — |
| 2011-11-04 | $7.42 | $7.42 | 1,400 | — | — |
| 2011-11-03 | $7.21 | $7.21 | 3,114 | — | — |
| 2011-11-02 | $7.28 | $7.28 | 12,771 | — | — |
| 2011-11-01 | $7.98 | $7.98 | 13,929 | — | — |
| 2011-10-31 | $8.19 | $8.19 | 29,329 | — | — |
| 2011-10-28 | $6.65 | $6.65 | 714 | — | — |
| 2011-10-27 | $6.72 | $6.72 | 6,714 | — | — |
| 2011-10-26 | $6.37 | $6.37 | 357 | — | — |
| 2011-10-25 | $6.37 | $6.37 | 1,557 | — | — |
| 2011-10-24 | $6.58 | $6.58 | 8,557 | — | — |
| 2011-10-21 | $6.51 | $6.51 | 3,629 | — | — |
| 2011-10-20 | $6.51 | $6.51 | 971 | — | — |
| 2011-10-19 | $6.65 | $6.65 | 1,986 | — | — |
| 2011-10-18 | $6.72 | $6.72 | 6,157 | — | — |
| 2011-10-17 | $6.37 | $6.37 | 1,957 | — | — |
| 2011-10-14 | $6.65 | $6.65 | 471 | — | — |
| 2011-10-13 | $6.72 | $6.72 | 271 | — | — |
| 2011-10-12 | $6.51 | $6.51 | 1,914 | — | — |
| 2011-10-11 | $6.58 | $6.58 | 2,143 | — | — |
| 2011-10-10 | $6.51 | $6.51 | 3,086 | — | — |
| 2011-10-07 | $6.51 | $6.51 | 457 | — | — |
| 2011-10-06 | $6.44 | $6.44 | 1,043 | — | — |
| 2011-10-05 | $6.44 | $6.44 | 3,443 | — | — |
| 2011-10-04 | $6.44 | $6.44 | 7,071 | — | — |
| 2011-10-03 | $6.44 | $6.44 | 2,214 | — | — |
| 2011-09-30 | $6.51 | $6.51 | 3,957 | — | — |
| 2011-09-29 | $6.44 | $6.44 | 2,071 | — | — |
| 2011-09-28 | $6.44 | $6.44 | 1,757 | — | — |
| 2011-09-27 | $6.44 | $6.44 | 6,614 | — | — |
| 2011-09-26 | $7.00 | $7.00 | 3,686 | — | — |
| 2011-09-23 | $6.72 | $6.72 | 4,914 | — | — |
| 2011-09-22 | $6.79 | $6.79 | 11,614 | — | — |
| 2011-09-21 | $7.00 | $7.00 | 971 | — | — |
| 2011-09-20 | $6.58 | $6.58 | 3,143 | — | — |
| 2011-09-19 | $7.00 | $7.00 | 3,186 | — | — |
| 2011-09-16 | $7.42 | $7.42 | 3,829 | — | — |
| 2011-09-15 | $7.35 | $7.35 | 19,029 | — | — |
| 2011-09-14 | $6.86 | $6.86 | 6,643 | — | — |
| 2011-09-13 | $7.21 | $7.21 | 1,214 | — | — |
| 2011-09-12 | $7.21 | $7.21 | 3,500 | — | — |
| 2011-09-09 | $7.14 | $7.14 | 229 | — | — |
| 2011-09-08 | $7.28 | $7.28 | 486 | — | — |
| 2011-09-07 | $7.49 | $7.49 | 400 | — | — |
| 2011-09-06 | $7.14 | $7.14 | 2,929 | — | — |
| 2011-09-02 | $7.35 | $7.35 | 1,371 | — | — |
| 2011-09-01 | $7.84 | $7.84 | 5,929 | — | — |
| 2011-08-31 | $7.63 | $7.63 | 2,029 | — | — |
| 2011-08-30 | $8.05 | $8.05 | 557 | — | — |
| 2011-08-29 | $7.84 | $7.84 | 8,100 | — | — |
| 2011-08-26 | $7.21 | $7.21 | 3,786 | — | — |
| 2011-08-25 | $7.56 | $7.56 | 2,714 | — | — |
| 2011-08-24 | $7.42 | $7.42 | 700 | — | — |
| 2011-08-23 | $7.63 | $7.63 | 3,586 | — | — |
| 2011-08-22 | $7.28 | $7.28 | 3,543 | — | — |
| 2011-08-19 | $7.56 | $7.56 | 6,557 | — | — |
| 2011-08-18 | $7.21 | $7.21 | 7,000 | — | — |
| 2011-08-17 | $7.63 | $7.63 | 5,586 | — | — |
| 2011-08-16 | $7.70 | $7.70 | 571 | — | — |
| 2011-08-15 | $8.33 | $8.33 | 13,029 | — | — |
| 2011-08-12 | $7.91 | $7.91 | 6,500 | — | — |
| 2011-08-11 | $7.56 | $7.56 | 1,471 | — | — |
| 2011-08-10 | $7.42 | $7.42 | 5,686 | — | — |
| 2011-08-09 | $7.00 | $7.00 | 4,614 | — | — |
| 2011-08-08 | $6.93 | $6.93 | 9,343 | — | — |
| 2011-08-05 | $7.77 | $7.77 | 9,914 | — | — |
| 2011-08-04 | $7.56 | $7.56 | 7,800 | — | — |
| 2011-08-03 | $8.26 | $8.26 | 1,514 | — | — |
| 2011-08-02 | $8.33 | $8.33 | 1,800 | — | — |
| 2011-08-01 | $8.54 | $8.54 | 6,057 | — | — |
| 2011-07-29 | $8.68 | $8.68 | 1,943 | — | — |
| 2011-07-28 | $8.68 | $8.68 | 9,043 | — | — |
| 2011-07-27 | $9.03 | $9.03 | 6,429 | — | — |
| 2011-07-26 | $9.24 | $9.24 | 26,971 | — | — |
| 2011-07-25 | $8.47 | $8.47 | 5,257 | — | — |
| 2011-07-22 | $8.75 | $8.75 | 6,700 | — | — |
| 2011-07-21 | $9.10 | $9.10 | 4,500 | — | — |
| 2011-07-20 | $9.10 | $9.10 | 5,271 | — | — |
| 2011-07-19 | $9.10 | $9.10 | 14,014 | — | — |
| 2011-07-18 | $8.75 | $8.75 | 15,000 | — | — |
| 2011-07-15 | $9.45 | $9.45 | 14,257 | — | — |
| 2011-07-14 | $8.96 | $8.96 | 17,543 | — | — |
| 2011-07-13 | $8.82 | $8.82 | 121,229 | — | — |
| 2011-07-12 | $7.98 | $7.98 | 3,543 | — | — |
| 2011-07-11 | $7.84 | $7.84 | 1,771 | — | — |
| 2011-07-08 | $7.70 | $7.70 | 1,257 | — | — |
| 2011-07-07 | $7.91 | $7.91 | 1,586 | — | — |
| 2011-07-06 | $7.84 | $7.84 | 771 | — | — |
| 2011-07-05 | $7.77 | $7.77 | 886 | — | — |
| 2011-07-01 | $7.84 | $7.84 | 3,143 | — | — |
| 2011-06-30 | $8.05 | $8.05 | 2,286 | — | — |
| 2011-06-29 | $8.47 | $8.47 | 16,686 | — | — |
| 2011-06-28 | $7.07 | $7.07 | 3,386 | — | — |
| 2011-06-27 | $6.86 | $6.86 | 1,471 | — | — |
| 2011-06-24 | $7.14 | $7.14 | 3,071 | — | — |
| 2011-06-23 | $6.58 | $6.58 | 5,814 | — | — |
| 2011-06-22 | $6.44 | $6.44 | 857 | — | — |
| 2011-06-21 | $6.51 | $6.51 | 1,114 | — | — |
| 2011-06-20 | $6.51 | $6.51 | 2,343 | — | — |
| 2011-06-17 | $6.79 | $6.79 | 1,000 | — | — |
| 2011-06-16 | $6.58 | $6.58 | 1,343 | — | — |
| 2011-06-15 | $6.65 | $6.65 | 2,214 | — | — |
| 2011-06-14 | $6.65 | $6.65 | 2,500 | — | — |
| 2011-06-13 | $6.65 | $6.65 | 2,729 | — | — |
| 2011-06-10 | $6.86 | $6.86 | 5,271 | — | — |
| 2011-06-09 | $7.07 | $7.07 | 8,557 | — | — |
| 2011-06-08 | $6.86 | $6.86 | 2,143 | — | — |
| 2011-06-07 | $7.00 | $7.00 | 6,086 | — | — |
| 2011-06-06 | $6.93 | $6.93 | 6,200 | — | — |
| 2011-06-03 | $7.28 | $7.28 | 9,414 | — | — |
| 2011-06-02 | $7.42 | $7.42 | 2,529 | — | — |
| 2011-06-01 | $7.21 | $7.21 | 11,243 | — | — |
| 2011-05-31 | $7.91 | $7.91 | 7,071 | — | — |
| 2011-05-27 | $7.77 | $7.77 | 4,971 | — | — |
| 2011-05-26 | $7.77 | $7.77 | 22,500 | — | — |
| 2011-05-25 | $7.91 | $7.91 | 6,814 | — | — |
| 2011-05-24 | $8.40 | $8.40 | 1,714 | — | — |
| 2011-05-23 | $8.40 | $8.40 | 2,471 | — | — |
| 2011-05-20 | $8.75 | $8.75 | 3,614 | — | — |
| 2011-05-19 | $8.75 | $8.75 | 1,629 | — | — |
| 2011-05-18 | $8.68 | $8.68 | 1,614 | — | — |
| 2011-05-17 | $8.40 | $8.40 | 1,843 | — | — |
| 2011-05-16 | $8.19 | $8.19 | 1,571 | — | — |
| 2011-05-13 | $8.54 | $8.54 | 2,814 | — | — |
| 2011-05-12 | $8.54 | $8.54 | 929 | — | — |
| 2011-05-11 | $8.54 | $8.54 | 2,029 | — | — |
| 2011-05-10 | $8.82 | $8.82 | 1,771 | — | — |
| 2011-05-09 | $8.96 | $8.96 | 2,071 | — | — |
| 2011-05-06 | $8.96 | $8.96 | 3,857 | — | — |
| 2011-05-05 | $8.68 | $8.68 | 13,129 | — | — |
| 2011-05-04 | $8.68 | $8.68 | 6,000 | — | — |
| 2011-05-03 | $8.96 | $8.96 | 3,100 | — | — |
| 2011-05-02 | $8.75 | $8.75 | 4,129 | — | — |
| 2011-04-29 | $8.61 | $8.61 | 2,286 | — | — |
| 2011-04-28 | $8.61 | $8.61 | 3,143 | — | — |
| 2011-04-27 | $8.82 | $8.82 | 1,443 | — | — |
| 2011-04-26 | $8.75 | $8.75 | 2,586 | — | — |
| 2011-04-25 | $8.61 | $8.61 | 14,200 | — | — |
| 2011-04-21 | $8.96 | $8.96 | 5,400 | — | — |
| 2011-04-20 | $9.31 | $9.31 | 18,943 | — | — |
| 2011-04-19 | $9.03 | $9.03 | 4,114 | — | — |
| 2011-04-18 | $9.10 | $9.10 | 2,857 | — | — |
| 2011-04-15 | $9.31 | $9.31 | 5,071 | — | — |
| 2011-04-14 | $9.24 | $9.24 | 2,071 | — | — |
| 2011-04-13 | $9.45 | $9.45 | 1,271 | — | — |
| 2011-04-12 | $8.96 | $8.96 | 8,600 | — | — |
| 2011-04-11 | $9.52 | $9.52 | 1,743 | — | — |
| 2011-04-08 | $9.52 | $9.52 | 6,057 | — | — |
| 2011-04-07 | $9.31 | $9.31 | 6,086 | — | — |
| 2011-04-06 | $9.45 | $9.45 | 843 | — | — |
| 2011-04-05 | $9.24 | $9.24 | 2,100 | — | — |
| 2011-04-04 | $9.17 | $9.17 | 2,429 | — | — |
| 2011-04-01 | $9.38 | $9.38 | 2,586 | — | — |
| 2011-03-31 | $9.17 | $9.17 | 2,443 | — | — |
| 2011-03-30 | $9.45 | $9.45 | 4,786 | — | — |
| 2011-03-29 | $9.66 | $9.66 | 1,071 | — | — |
| 2011-03-28 | $9.80 | $9.80 | 5,071 | — | — |
| 2011-03-25 | $9.59 | $9.59 | 2,829 | — | — |
| 2011-03-24 | $9.73 | $9.73 | 4,786 | — | — |
| 2011-03-23 | $9.52 | $9.52 | 2,486 | — | — |
| 2011-03-22 | $9.87 | $9.87 | 6,371 | — | — |
| 2011-03-21 | $9.45 | $9.45 | 3,657 | — | — |
| 2011-03-18 | $9.17 | $9.17 | 6,214 | — | — |
| 2011-03-17 | $9.17 | $9.17 | 3,443 | — | — |
| 2011-03-16 | $8.89 | $8.89 | 13,314 | — | — |
| 2011-03-15 | $9.45 | $9.45 | 3,786 | — | — |
| 2011-03-14 | $9.52 | $9.52 | 5,686 | — | — |
| 2011-03-11 | $9.45 | $9.45 | 10,186 | — | — |
| 2011-03-10 | $9.80 | $9.80 | 11,329 | — | — |
| 2011-03-09 | $10.36 | $10.36 | 6,843 | — | — |
| 2011-03-08 | $10.36 | $10.36 | 6,314 | — | — |
| 2011-03-07 | $10.15 | $10.15 | 5,629 | — | — |
| 2011-03-04 | $9.94 | $9.94 | 2,186 | — | — |
| 2011-03-03 | $10.15 | $10.15 | 16,614 | — | — |
| 2011-03-02 | $10.36 | $10.36 | 18,686 | — | — |
| 2011-03-01 | $11.34 | $11.34 | 5,614 | — | — |
| 2011-02-28 | $11.55 | $11.55 | 5,586 | — | — |
| 2011-02-25 | $11.41 | $11.41 | 15,186 | — | — |
| 2011-02-24 | $11.20 | $11.20 | 12,186 | — | — |
| 2011-02-23 | $10.78 | $10.78 | 16,100 | — | — |
| 2011-02-22 | $11.76 | $11.76 | 38,900 | — | — |
| 2011-02-18 | $12.60 | $12.60 | 196,071 | — | — |
| 2011-02-17 | $10.64 | $10.64 | 22,857 | — | — |
| 2011-02-16 | $10.08 | $10.08 | 63,800 | — | — |
| 2011-02-15 | $9.03 | $9.03 | 2,643 | — | — |
| 2011-02-14 | $9.24 | $9.24 | 2,271 | — | — |
| 2011-02-11 | $8.96 | $8.96 | 2,929 | — | — |
| 2011-02-10 | $9.03 | $9.03 | 3,329 | — | — |
| 2011-02-09 | $9.38 | $9.38 | 4,957 | — | — |
| 2011-02-08 | $9.31 | $9.31 | 3,686 | — | — |
| 2011-02-07 | $9.31 | $9.31 | 6,943 | — | — |
| 2011-02-04 | $9.10 | $9.10 | 8,214 | — | — |
| 2011-02-03 | $9.10 | $9.10 | 5,371 | — | — |
| 2011-02-02 | $9.59 | $9.59 | 16,443 | — | — |
| 2011-02-01 | $8.82 | $8.82 | 8,800 | — | — |
| 2011-01-31 | $8.89 | $8.89 | 12,629 | — | — |
| 2011-01-28 | $9.24 | $9.24 | 14,386 | — | — |
| 2011-01-27 | $9.66 | $9.66 | 19,229 | — | — |
| 2011-01-26 | $9.24 | $9.24 | 6,043 | — | — |
| 2011-01-25 | $9.03 | $9.03 | 10,186 | — | — |
| 2011-01-24 | $8.82 | $8.82 | 11,171 | — | — |
| 2011-01-21 | $8.82 | $8.82 | 4,257 | — | — |
| 2011-01-20 | $8.75 | $8.75 | 11,057 | — | — |
| 2011-01-19 | $8.82 | $8.82 | 20,743 | — | — |
| 2011-01-18 | $9.66 | $9.66 | 20,386 | — | — |
| 2011-01-14 | $10.22 | $10.22 | 22,414 | — | — |
| 2011-01-13 | $9.66 | $9.66 | 18,243 | — | — |
| 2011-01-12 | $10.01 | $10.01 | 12,543 | — | — |
| 2011-01-11 | $10.36 | $10.36 | 46,543 | — | — |
| 2011-01-10 | $9.38 | $9.38 | 17,829 | — | — |
| 2011-01-07 | $9.52 | $9.52 | 69,086 | — | — |
| 2011-01-06 | $8.33 | $8.33 | 26,171 | — | — |
| 2011-01-05 | $7.77 | $7.77 | 14,200 | — | — |
| 2011-01-04 | $7.84 | $7.84 | 5,614 | — | — |
| 2011-01-03 | $7.98 | $7.98 | 8,671 | — | — |