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
- 1998-05-27 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 | $7.46 | $7.46 | 69,338 | — | — |
| 2011-12-29 | $7.30 | $7.30 | 13,928 | — | — |
| 2011-12-28 | $7.29 | $7.29 | 65,932 | — | — |
| 2011-12-27 | $7.34 | $7.34 | 20,842 | — | — |
| 2011-12-23 | $7.24 | $7.24 | 26,252 | — | — |
| 2011-12-22 | $7.42 | $7.42 | 11,222 | — | — |
| 2011-12-21 | $7.29 | $7.29 | 65,431 | — | — |
| 2011-12-20 | $7.25 | $7.25 | 68,036 | — | — |
| 2011-12-19 | $7.19 | $7.19 | 79,859 | — | — |
| 2011-12-16 | $7.44 | $7.44 | 81,362 | — | — |
| 2011-12-15 | $7.58 | $7.58 | 31,763 | — | — |
| 2011-12-14 | $7.48 | $7.48 | 61,222 | — | — |
| 2011-12-13 | $7.28 | $7.28 | 41,082 | — | — |
| 2011-12-12 | $7.59 | $7.59 | 19,940 | — | — |
| 2011-12-09 | $7.80 | $7.80 | 51,904 | — | — |
| 2011-12-08 | $7.40 | $7.40 | 52,805 | — | — |
| 2011-12-07 | $7.65 | $7.65 | 41,783 | — | — |
| 2011-12-06 | $7.69 | $7.69 | 59,920 | — | — |
| 2011-12-05 | $7.54 | $7.54 | 72,645 | — | — |
| 2011-12-02 | $7.31 | $7.31 | 37,274 | — | — |
| 2011-12-01 | $7.51 | $7.51 | 34,369 | — | — |
| 2011-11-30 | $7.59 | $7.59 | 115,731 | — | — |
| 2011-11-29 | $7.15 | $7.15 | 56,112 | — | — |
| 2011-11-28 | $7.19 | $7.19 | 68,637 | — | — |
| 2011-11-25 | $6.95 | $6.95 | 18,437 | — | — |
| 2011-11-23 | $6.94 | $6.94 | 61,423 | — | — |
| 2011-11-22 | $7.06 | $7.06 | 27,355 | — | — |
| 2011-11-21 | $7.07 | $7.07 | 33,767 | — | — |
| 2011-11-18 | $7.31 | $7.31 | 23,447 | — | — |
| 2011-11-17 | $7.26 | $7.26 | 21,743 | — | — |
| 2011-11-16 | $7.39 | $7.39 | 46,994 | — | — |
| 2011-11-15 | $7.48 | $7.48 | 48,096 | — | — |
| 2011-11-14 | $7.38 | $7.38 | 71,543 | — | — |
| 2011-11-11 | $7.71 | $7.71 | 56,813 | — | — |
| 2011-11-10 | $7.73 | $7.73 | 91,883 | — | — |
| 2011-11-09 | $7.99 | $7.99 | 64,729 | — | — |
| 2011-11-08 | $8.71 | $8.71 | 27,254 | — | — |
| 2011-11-07 | $8.67 | $8.67 | 26,653 | — | — |
| 2011-11-04 | $8.58 | $8.58 | 20,541 | — | — |
| 2011-11-03 | $8.86 | $8.86 | 48,697 | — | — |
| 2011-11-02 | $8.43 | $8.43 | 22,545 | — | — |
| 2011-11-01 | $8.25 | $8.25 | 42,585 | — | — |
| 2011-10-31 | $8.61 | $8.61 | 49,499 | — | — |
| 2011-10-28 | $8.87 | $8.87 | 38,777 | — | — |
| 2011-10-27 | $8.87 | $8.87 | 101,903 | — | — |
| 2011-10-26 | $8.13 | $8.13 | 68,737 | — | — |
| 2011-10-25 | $8.08 | $8.08 | 62,324 | — | — |
| 2011-10-24 | $8.16 | $8.16 | 52,705 | — | — |
| 2011-10-21 | $8.00 | $8.00 | 69,439 | — | — |
| 2011-10-20 | $7.98 | $7.98 | 30,361 | — | — |
| 2011-10-19 | $7.97 | $7.97 | 28,757 | — | — |
| 2011-10-18 | $8.19 | $8.19 | 37,475 | — | — |
| 2011-10-17 | $7.84 | $7.84 | 36,072 | — | — |
| 2011-10-14 | $8.29 | $8.29 | 22,645 | — | — |
| 2011-10-13 | $8.03 | $8.03 | 44,389 | — | — |
| 2011-10-12 | $8.18 | $8.18 | 65,130 | — | — |
| 2011-10-11 | $7.83 | $7.83 | 69,739 | — | — |
| 2011-10-10 | $7.32 | $7.32 | 52,505 | — | — |
| 2011-10-07 | $6.74 | $6.74 | 63,527 | — | — |
| 2011-10-06 | $6.92 | $6.92 | 43,086 | — | — |
| 2011-10-05 | $6.80 | $6.80 | 30,962 | — | — |
| 2011-10-04 | $6.21 | $6.21 | 197,294 | — | — |
| 2011-10-03 | $6.05 | $6.05 | 148,697 | — | — |
| 2011-09-30 | $6.51 | $6.51 | 63,827 | — | — |
| 2011-09-29 | $6.69 | $6.69 | 54,910 | — | — |
| 2011-09-28 | $6.72 | $6.72 | 46,292 | — | — |
| 2011-09-27 | $7.29 | $7.29 | 36,673 | — | — |
| 2011-09-26 | $7.20 | $7.20 | 17,134 | — | — |
| 2011-09-23 | $6.91 | $6.91 | 19,038 | — | — |
| 2011-09-22 | $6.79 | $6.79 | 67,835 | — | — |
| 2011-09-21 | $7.06 | $7.06 | 19,539 | — | — |
| 2011-09-20 | $7.31 | $7.31 | 26,954 | — | — |
| 2011-09-19 | $7.29 | $7.29 | 26,453 | — | — |
| 2011-09-16 | $7.75 | $7.75 | 54,108 | — | — |
| 2011-09-15 | $7.82 | $7.82 | 27,956 | — | — |
| 2011-09-14 | $7.67 | $7.67 | 37,775 | — | — |
| 2011-09-13 | $7.03 | $7.03 | 62,525 | — | — |
| 2011-09-12 | $7.02 | $7.02 | 33,868 | — | — |
| 2011-09-09 | $6.97 | $6.97 | 54,409 | — | — |
| 2011-09-08 | $7.24 | $7.24 | 21,643 | — | — |
| 2011-09-07 | $7.57 | $7.57 | 46,793 | — | — |
| 2011-09-06 | $6.89 | $6.89 | 68,036 | — | — |
| 2011-09-02 | $7.00 | $7.00 | 54,208 | — | — |
| 2011-09-01 | $7.30 | $7.30 | 49,699 | — | — |
| 2011-08-31 | $7.69 | $7.69 | 32,565 | — | — |
| 2011-08-30 | $7.91 | $7.91 | 16,132 | — | — |
| 2011-08-29 | $8.08 | $8.08 | 21,643 | — | — |
| 2011-08-26 | $7.70 | $7.70 | 23,747 | — | — |
| 2011-08-25 | $7.65 | $7.65 | 30,060 | — | — |
| 2011-08-24 | $7.88 | $7.88 | 16,633 | — | — |
| 2011-08-23 | $7.78 | $7.78 | 47,395 | — | — |
| 2011-08-22 | $7.40 | $7.40 | 27,555 | — | — |
| 2011-08-19 | $7.19 | $7.19 | 42,284 | — | — |
| 2011-08-18 | $7.19 | $7.19 | 110,320 | — | — |
| 2011-08-17 | $7.39 | $7.39 | 26,854 | — | — |
| 2011-08-16 | $7.43 | $7.43 | 42,084 | — | — |
| 2011-08-15 | $7.70 | $7.70 | 42,886 | — | — |
| 2011-08-12 | $7.50 | $7.50 | 59,218 | — | — |
| 2011-08-11 | $7.70 | $7.70 | 107,014 | — | — |
| 2011-08-10 | $7.34 | $7.34 | 58,216 | — | — |
| 2011-08-09 | $7.78 | $7.78 | 124,949 | — | — |
| 2011-08-08 | $7.73 | $7.73 | 92,384 | — | — |
| 2011-08-05 | $8.72 | $8.72 | 87,074 | — | — |
| 2011-08-04 | $8.08 | $8.08 | 61,523 | — | — |
| 2011-08-03 | $8.95 | $8.95 | 21,242 | — | — |
| 2011-08-02 | $8.50 | $8.50 | 39,078 | — | — |
| 2011-08-01 | $8.84 | $8.84 | 27,856 | — | — |
| 2011-07-29 | $8.39 | $8.39 | 67,936 | — | — |
| 2011-07-28 | $8.59 | $8.59 | 25,150 | — | — |
| 2011-07-27 | $8.56 | $8.56 | 56,012 | — | — |
| 2011-07-26 | $9.02 | $9.02 | 57,314 | — | — |
| 2011-07-25 | $9.14 | $9.14 | 18,537 | — | — |
| 2011-07-22 | $9.14 | $9.14 | 39,779 | — | — |
| 2011-07-21 | $9.13 | $9.13 | 33,767 | — | — |
| 2011-07-20 | $8.99 | $8.99 | 24,749 | — | — |
| 2011-07-19 | $9.07 | $9.07 | 64,629 | — | — |
| 2011-07-18 | $8.81 | $8.81 | 29,759 | — | — |
| 2011-07-15 | $8.99 | $8.99 | 76,453 | — | — |
| 2011-07-14 | $9.00 | $9.00 | 185,570 | — | — |
| 2011-07-13 | $8.94 | $8.94 | 72,044 | — | — |
| 2011-07-12 | $8.47 | $8.47 | 30,361 | — | — |
| 2011-07-11 | $8.47 | $8.47 | 18,236 | — | — |
| 2011-07-08 | $8.41 | $8.41 | 38,577 | — | — |
| 2011-07-07 | $8.49 | $8.49 | 110,621 | — | — |
| 2011-07-06 | $8.16 | $8.16 | 43,888 | — | — |
| 2011-07-05 | $7.98 | $7.98 | 29,459 | — | — |
| 2011-07-01 | $7.99 | $7.99 | 55,511 | — | — |
| 2011-06-30 | $7.86 | $7.86 | 74,549 | — | — |
| 2011-06-29 | $7.75 | $7.75 | 70,741 | — | — |
| 2011-06-28 | $8.09 | $8.09 | 70,340 | — | — |
| 2011-06-27 | $7.81 | $7.81 | 93,186 | — | — |
| 2011-06-24 | $7.45 | $7.45 | 1,644,082 | — | — |
| 2011-06-23 | $7.33 | $7.33 | 71,443 | — | — |
| 2011-06-22 | $7.68 | $7.68 | 53,006 | — | — |
| 2011-06-21 | $7.28 | $7.28 | 65,230 | — | — |
| 2011-06-20 | $7.29 | $7.29 | 35,571 | — | — |
| 2011-06-17 | $7.50 | $7.50 | 50,300 | — | — |
| 2011-06-16 | $7.47 | $7.47 | 44,088 | — | — |
| 2011-06-15 | $7.66 | $7.66 | 46,593 | — | — |
| 2011-06-14 | $7.85 | $7.85 | 71,944 | — | — |
| 2011-06-13 | $7.65 | $7.65 | 106,913 | — | — |
| 2011-06-10 | $7.86 | $7.86 | 88,477 | — | — |
| 2011-06-09 | $7.98 | $7.98 | 51,102 | — | — |
| 2011-06-08 | $7.93 | $7.93 | 34,268 | — | — |
| 2011-06-07 | $7.96 | $7.96 | 52,505 | — | — |
| 2011-06-06 | $7.92 | $7.92 | 75,551 | — | — |
| 2011-06-03 | $7.93 | $7.93 | 42,284 | — | — |
| 2011-06-02 | $7.98 | $7.98 | 62,525 | — | — |
| 2011-06-01 | $8.24 | $8.24 | 36,874 | — | — |
| 2011-05-31 | $8.22 | $8.22 | 64,128 | — | — |
| 2011-05-27 | $8.13 | $8.13 | 31,363 | — | — |
| 2011-05-26 | $8.25 | $8.25 | 11,323 | — | — |
| 2011-05-25 | $8.23 | $8.23 | 47,294 | — | — |
| 2011-05-24 | $8.22 | $8.22 | 71,843 | — | — |
| 2011-05-23 | $8.01 | $8.01 | 30,160 | — | — |
| 2011-05-20 | $7.90 | $7.90 | 60,320 | — | — |
| 2011-05-19 | $7.79 | $7.79 | 32,665 | — | — |
| 2011-05-18 | $7.68 | $7.68 | 29,759 | — | — |
| 2011-05-17 | $7.64 | $7.64 | 25,952 | — | — |
| 2011-05-16 | $7.68 | $7.68 | 18,236 | — | — |
| 2011-05-13 | $7.75 | $7.75 | 18,737 | — | — |
| 2011-05-12 | $7.72 | $7.72 | 29,058 | — | — |
| 2011-05-11 | $7.68 | $7.68 | 51,803 | — | — |
| 2011-05-10 | $7.69 | $7.69 | 108,717 | — | — |
| 2011-05-09 | $7.28 | $7.28 | 93,186 | — | — |
| 2011-05-06 | $6.94 | $6.94 | 37,775 | — | — |
| 2011-05-05 | $6.92 | $6.92 | 48,196 | — | — |
| 2011-05-04 | $6.96 | $6.96 | 70,140 | — | — |
| 2011-05-03 | $6.94 | $6.94 | 12,024 | — | — |
| 2011-05-02 | $6.96 | $6.96 | 266,532 | — | — |
| 2011-04-29 | $6.83 | $6.83 | 34,068 | — | — |
| 2011-04-28 | $6.68 | $6.68 | 20,040 | — | — |
| 2011-04-27 | $6.83 | $6.83 | 26,854 | — | — |
| 2011-04-26 | $6.84 | $6.84 | 58,116 | — | — |
| 2011-04-25 | $6.91 | $6.91 | 17,535 | — | — |
| 2011-04-21 | $6.99 | $6.99 | 8,617 | — | — |
| 2011-04-20 | $7.00 | $7.00 | 15,130 | — | — |
| 2011-04-19 | $6.98 | $6.98 | 26,553 | — | — |
| 2011-04-18 | $6.89 | $6.89 | 13,527 | — | — |
| 2011-04-15 | $6.94 | $6.94 | 29,058 | — | — |
| 2011-04-14 | $6.83 | $6.83 | 84,769 | — | — |
| 2011-04-13 | $6.81 | $6.81 | 19,940 | — | — |
| 2011-04-12 | $7.01 | $7.01 | 34,268 | — | — |
| 2011-04-11 | $7.05 | $7.05 | 27,455 | — | — |
| 2011-04-08 | $7.05 | $7.05 | 35,771 | — | — |
| 2011-04-07 | $7.01 | $7.01 | 24,349 | — | — |
| 2011-04-06 | $7.04 | $7.04 | 100,801 | — | — |
| 2011-04-05 | $6.99 | $6.99 | 53,607 | — | — |
| 2011-04-04 | $6.92 | $6.92 | 39,178 | — | — |
| 2011-04-01 | $7.07 | $7.07 | 64,028 | — | — |
| 2011-03-31 | $6.87 | $6.87 | 69,539 | — | — |
| 2011-03-30 | $6.71 | $6.71 | 157,815 | — | — |
| 2011-03-29 | $6.56 | $6.56 | 93,687 | — | — |
| 2011-03-28 | $6.21 | $6.21 | 30,361 | — | — |
| 2011-03-25 | $6.21 | $6.21 | 11,022 | — | — |
| 2011-03-24 | $6.19 | $6.19 | 33,467 | — | — |
| 2011-03-23 | $6.18 | $6.18 | 19,138 | — | — |
| 2011-03-22 | $6.21 | $6.21 | 13,627 | — | — |
| 2011-03-21 | $6.19 | $6.19 | 5,311 | — | — |
| 2011-03-18 | $6.19 | $6.19 | 46,092 | — | — |
| 2011-03-17 | $6.12 | $6.12 | 97,795 | — | — |
| 2011-03-16 | $6.25 | $6.25 | 21,543 | — | — |
| 2011-03-15 | $6.38 | $6.38 | 119,839 | — | — |
| 2011-03-14 | $6.50 | $6.50 | 86,673 | — | — |
| 2011-03-11 | $6.41 | $6.41 | 22,244 | — | — |
| 2011-03-10 | $6.40 | $6.40 | 4,509 | — | — |
| 2011-03-09 | $6.48 | $6.48 | 7,014 | — | — |
| 2011-03-08 | $6.47 | $6.47 | 46,894 | — | — |
| 2011-03-07 | $6.37 | $6.37 | 55,711 | — | — |
| 2011-03-04 | $6.44 | $6.44 | 37,174 | — | — |
| 2011-03-03 | $6.49 | $6.49 | 28,958 | — | — |
| 2011-03-02 | $6.50 | $6.50 | 53,807 | — | — |
| 2011-03-01 | $6.52 | $6.52 | 51,403 | — | — |
| 2011-02-28 | $6.76 | $6.76 | 19,038 | — | — |
| 2011-02-25 | $6.81 | $6.81 | 14,729 | — | — |
| 2011-02-24 | $6.75 | $6.75 | 8,116 | — | — |
| 2011-02-23 | $6.75 | $6.75 | 108,617 | — | — |
| 2011-02-22 | $6.91 | $6.91 | 39,278 | — | — |
| 2011-02-18 | $6.99 | $6.99 | 32,765 | — | — |
| 2011-02-17 | $6.94 | $6.94 | 14,729 | — | — |
| 2011-02-16 | $6.97 | $6.97 | 307,113 | — | — |
| 2011-02-15 | $7.01 | $7.01 | 29,058 | — | — |
| 2011-02-14 | $7.04 | $7.04 | 54,208 | — | — |
| 2011-02-11 | $7.04 | $7.04 | 132,665 | — | — |
| 2011-02-10 | $6.91 | $6.91 | 210,821 | — | — |
| 2011-02-09 | $6.97 | $6.97 | 56,513 | — | — |
| 2011-02-08 | $7.01 | $7.01 | 65,731 | — | — |
| 2011-02-07 | $7.12 | $7.12 | 22,946 | — | — |
| 2011-02-04 | $7.14 | $7.14 | 24,649 | — | — |
| 2011-02-03 | $7.04 | $7.04 | 25,952 | — | — |
| 2011-02-02 | $6.99 | $6.99 | 121,242 | — | — |
| 2011-02-01 | $7.00 | $7.00 | 33,066 | — | — |
| 2011-01-31 | $7.00 | $7.00 | 16,433 | — | — |
| 2011-01-28 | $7.00 | $7.00 | 17,735 | — | — |
| 2011-01-27 | $6.99 | $6.99 | 149,298 | — | — |
| 2011-01-26 | $6.99 | $6.99 | 50,501 | — | — |
| 2011-01-25 | $7.04 | $7.04 | 742,582 | — | — |
| 2011-01-24 | $7.06 | $7.06 | 10,120 | — | — |
| 2011-01-21 | $7.14 | $7.14 | 17,836 | — | — |
| 2011-01-20 | $7.18 | $7.18 | 56,513 | — | — |
| 2011-01-19 | $7.11 | $7.11 | 72,344 | — | — |
| 2011-01-18 | $7.28 | $7.28 | 83,066 | — | — |
| 2011-01-14 | $7.33 | $7.33 | 72,745 | — | — |
| 2011-01-13 | $7.32 | $7.32 | 21,042 | — | — |
| 2011-01-12 | $7.39 | $7.39 | 143,286 | — | — |
| 2011-01-11 | $7.43 | $7.43 | 12,124 | — | — |
| 2011-01-10 | $7.34 | $7.34 | 57,314 | — | — |
| 2011-01-07 | $7.40 | $7.40 | 26,052 | — | — |
| 2011-01-06 | $7.25 | $7.25 | 121,743 | — | — |
| 2011-01-05 | $7.68 | $7.68 | 48,196 | — | — |
| 2011-01-04 | $7.88 | $7.88 | 55,611 | — | — |
| 2011-01-03 | $7.90 | $7.90 | 48,597 | — | — |