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
- 2007-02-02 to 2026-09-02
- 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 | $9.00 | $9.00 | 5,433 | — | — |
| 2011-12-29 | $8.88 | $8.88 | 1,092 | — | — |
| 2011-12-28 | $9.00 | $9.00 | 0 | — | — |
| 2011-12-27 | $9.00 | $9.00 | 0 | — | — |
| 2011-12-23 | $9.00 | $9.00 | 192 | — | — |
| 2011-12-22 | $7.44 | $7.44 | 25 | — | — |
| 2011-12-21 | $7.68 | $7.68 | 200 | — | — |
| 2011-12-20 | $8.52 | $8.52 | 0 | — | — |
| 2011-12-19 | $8.52 | $8.52 | 0 | — | — |
| 2011-12-16 | $8.52 | $8.52 | 8 | — | — |
| 2011-12-15 | $9.00 | $9.00 | 25 | — | — |
| 2011-12-14 | $9.00 | $9.00 | 0 | — | — |
| 2011-12-13 | $9.00 | $9.00 | 0 | — | — |
| 2011-12-12 | $9.00 | $9.00 | 0 | — | — |
| 2011-12-09 | $9.00 | $9.00 | 33 | — | — |
| 2011-12-08 | $9.60 | $9.60 | 0 | — | — |
| 2011-12-07 | $9.60 | $9.60 | 33 | — | — |
| 2011-12-06 | $9.00 | $9.00 | 117 | — | — |
| 2011-12-05 | $8.88 | $8.88 | 0 | — | — |
| 2011-12-02 | $8.88 | $8.88 | 0 | — | — |
| 2011-12-01 | $8.88 | $8.88 | 0 | — | — |
| 2011-11-30 | $8.88 | $8.88 | 42 | — | — |
| 2011-11-29 | $8.88 | $8.88 | 125 | — | — |
| 2011-11-28 | $11.40 | $11.40 | 0 | — | — |
| 2011-11-25 | $11.40 | $11.40 | 0 | — | — |
| 2011-11-23 | $11.40 | $11.40 | 17 | — | — |
| 2011-11-22 | $8.52 | $8.52 | 0 | — | — |
| 2011-11-21 | $8.52 | $8.52 | 33 | — | — |
| 2011-11-18 | $9.84 | $9.84 | 0 | — | — |
| 2011-11-17 | $9.84 | $9.84 | 0 | — | — |
| 2011-11-16 | $9.84 | $9.84 | 0 | — | — |
| 2011-11-15 | $9.84 | $9.84 | 0 | — | — |
| 2011-11-14 | $9.84 | $9.84 | 0 | — | — |
| 2011-11-11 | $9.84 | $9.84 | 217 | — | — |
| 2011-11-10 | $8.52 | $8.52 | 0 | — | — |
| 2011-11-09 | $8.52 | $8.52 | 2,625 | — | — |
| 2011-11-08 | $8.52 | $8.52 | 42 | — | — |
| 2011-11-07 | $8.40 | $8.40 | 0 | — | — |
| 2011-11-04 | $8.40 | $8.40 | 67 | — | — |
| 2011-11-03 | $8.40 | $8.40 | 367 | — | — |
| 2011-11-02 | $8.76 | $8.76 | 0 | — | — |
| 2011-11-01 | $8.76 | $8.76 | 25 | — | — |
| 2011-10-31 | $9.00 | $9.00 | 208 | — | — |
| 2011-10-28 | $7.80 | $7.80 | 717 | — | — |
| 2011-10-27 | $8.64 | $8.64 | 67 | — | — |
| 2011-10-26 | $8.64 | $8.64 | 442 | — | — |
| 2011-10-25 | $8.40 | $8.40 | 33 | — | — |
| 2011-10-24 | $7.80 | $7.80 | 0 | — | — |
| 2011-10-21 | $7.80 | $7.80 | 125 | — | — |
| 2011-10-20 | $8.40 | $8.40 | 0 | — | — |
| 2011-10-19 | $8.40 | $8.40 | 0 | — | — |
| 2011-10-18 | $8.40 | $8.40 | 0 | — | — |
| 2011-10-17 | $8.40 | $8.40 | 0 | — | — |
| 2011-10-14 | $8.40 | $8.40 | 83 | — | — |
| 2011-10-13 | $9.00 | $9.00 | 0 | — | — |
| 2011-10-12 | $9.00 | $9.00 | 0 | — | — |
| 2011-10-11 | $9.00 | $9.00 | 208 | — | — |
| 2011-10-10 | $9.00 | $9.00 | 0 | — | — |
| 2011-10-07 | $9.00 | $9.00 | 83 | — | — |
| 2011-10-06 | $8.40 | $8.40 | 0 | — | — |
| 2011-10-05 | $8.40 | $8.40 | 183 | — | — |
| 2011-10-04 | $9.60 | $9.60 | 0 | — | — |
| 2011-10-03 | $9.60 | $9.60 | 208 | — | — |
| 2011-09-30 | $10.56 | $10.56 | 667 | — | — |
| 2011-09-29 | $8.40 | $8.40 | 667 | — | — |
| 2011-09-28 | $9.60 | $9.60 | 917 | — | — |
| 2011-09-27 | $8.40 | $8.40 | 0 | — | — |
| 2011-09-26 | $8.40 | $8.40 | 0 | — | — |
| 2011-09-23 | $8.40 | $8.40 | 8 | — | — |
| 2011-09-22 | $10.80 | $10.80 | 0 | — | — |
| 2011-09-21 | $10.80 | $10.80 | 0 | — | — |
| 2011-09-20 | $10.80 | $10.80 | 0 | — | — |
| 2011-09-19 | $10.80 | $10.80 | 275 | — | — |
| 2011-09-16 | $9.36 | $9.36 | 0 | — | — |
| 2011-09-15 | $9.36 | $9.36 | 0 | — | — |
| 2011-09-14 | $9.36 | $9.36 | 0 | — | — |
| 2011-09-13 | $9.36 | $9.36 | 0 | — | — |
| 2011-09-12 | $9.36 | $9.36 | 1,208 | — | — |
| 2011-09-09 | $10.20 | $10.20 | 0 | — | — |
| 2011-09-08 | $10.20 | $10.20 | 0 | — | — |
| 2011-09-07 | $10.20 | $10.20 | 3,092 | — | — |
| 2011-09-06 | $8.28 | $8.28 | 417 | — | — |
| 2011-09-02 | $9.60 | $9.60 | 0 | — | — |
| 2011-09-01 | $9.60 | $9.60 | 0 | — | — |
| 2011-08-31 | $9.60 | $9.60 | 1,133 | — | — |
| 2011-08-30 | $9.60 | $9.60 | 525 | — | — |
| 2011-08-29 | $9.60 | $9.60 | 1,042 | — | — |
| 2011-08-26 | $8.52 | $8.52 | 267 | — | — |
| 2011-08-25 | $8.28 | $8.28 | 833 | — | — |
| 2011-08-24 | $8.52 | $8.52 | 0 | — | — |
| 2011-08-23 | $8.52 | $8.52 | 917 | — | — |
| 2011-08-22 | $11.64 | $11.64 | 3,750 | — | — |
| 2011-08-19 | $10.80 | $10.80 | 8 | — | — |
| 2011-08-18 | $12.12 | $12.12 | 0 | — | — |
| 2011-08-17 | $12.12 | $12.12 | 83 | — | — |
| 2011-08-16 | $12.12 | $12.12 | 192 | — | — |
| 2011-08-15 | $12.60 | $12.60 | 1,608 | — | — |
| 2011-08-12 | $10.80 | $10.80 | 8 | — | — |
| 2011-08-11 | $10.80 | $10.80 | 0 | — | — |
| 2011-08-10 | $10.80 | $10.80 | 67 | — | — |
| 2011-08-09 | $10.80 | $10.80 | 208 | — | — |
| 2011-08-08 | $9.60 | $9.60 | 467 | — | — |
| 2011-08-05 | $12.60 | $12.60 | 67 | — | — |
| 2011-08-04 | $11.40 | $11.40 | 833 | — | — |
| 2011-08-03 | $10.80 | $10.80 | 0 | — | — |
| 2011-08-02 | $10.80 | $10.80 | 0 | — | — |
| 2011-08-01 | $10.80 | $10.80 | 1,475 | — | — |
| 2011-07-29 | $10.20 | $10.20 | 0 | — | — |
| 2011-07-28 | $10.20 | $10.20 | 0 | — | — |
| 2011-07-27 | $10.20 | $10.20 | 0 | — | — |
| 2011-07-26 | $10.20 | $10.20 | 0 | — | — |
| 2011-07-25 | $10.20 | $10.20 | 0 | — | — |
| 2011-07-22 | $10.20 | $10.20 | 33 | — | — |
| 2011-07-21 | $10.32 | $10.32 | 0 | — | — |
| 2011-07-20 | $10.32 | $10.32 | 0 | — | — |
| 2011-07-19 | $10.32 | $10.32 | 0 | — | — |
| 2011-07-18 | $10.32 | $10.32 | 0 | — | — |
| 2011-07-15 | $10.32 | $10.32 | 500 | — | — |
| 2011-07-14 | $12.12 | $12.12 | 0 | — | — |
| 2011-07-13 | $12.12 | $12.12 | 58 | — | — |
| 2011-07-12 | $12.12 | $12.12 | 0 | — | — |
| 2011-07-11 | $12.12 | $12.12 | 1,000 | — | — |
| 2011-07-08 | $12.60 | $12.60 | 0 | — | — |
| 2011-07-07 | $12.60 | $12.60 | 3,317 | — | — |
| 2011-07-06 | $13.56 | $13.56 | 33 | — | — |
| 2011-07-05 | $11.40 | $11.40 | 0 | — | — |
| 2011-07-01 | $11.40 | $11.40 | 0 | — | — |
| 2011-06-30 | $11.40 | $11.40 | 1,333 | — | — |
| 2011-06-29 | $10.08 | $10.08 | 8 | — | — |
| 2011-06-28 | $9.60 | $9.60 | 2,858 | — | — |
| 2011-06-27 | $12.00 | $12.00 | 83 | — | — |
| 2011-06-24 | $10.44 | $10.44 | 0 | — | — |
| 2011-06-23 | $10.44 | $10.44 | 42 | — | — |
| 2011-06-22 | $10.44 | $10.44 | 0 | — | — |
| 2011-06-21 | $10.44 | $10.44 | 0 | — | — |
| 2011-06-20 | $10.44 | $10.44 | 0 | — | — |
| 2011-06-17 | $10.44 | $10.44 | 0 | — | — |
| 2011-06-16 | $10.44 | $10.44 | 0 | — | — |
| 2011-06-15 | $10.44 | $10.44 | 0 | — | — |
| 2011-06-14 | $10.44 | $10.44 | 17 | — | — |
| 2011-06-13 | $10.44 | $10.44 | 0 | — | — |
| 2011-06-10 | $10.44 | $10.44 | 250 | — | — |
| 2011-06-09 | $12.00 | $12.00 | 42 | — | — |
| 2011-06-08 | $10.32 | $10.32 | 0 | — | — |
| 2011-06-07 | $10.32 | $10.32 | 0 | — | — |
| 2011-06-06 | $10.32 | $10.32 | 0 | — | — |
| 2011-06-03 | $10.32 | $10.32 | 0 | — | — |
| 2011-06-02 | $10.32 | $10.32 | 0 | — | — |
| 2011-06-01 | $10.32 | $10.32 | 83 | — | — |
| 2011-05-31 | $14.40 | $14.40 | 342 | — | — |
| 2011-05-27 | $11.40 | $11.40 | 0 | — | — |
| 2011-05-26 | $11.40 | $11.40 | 25 | — | — |
| 2011-05-25 | $10.80 | $10.80 | 0 | — | — |
| 2011-05-24 | $10.80 | $10.80 | 2,583 | — | — |
| 2011-05-23 | $12.00 | $12.00 | 0 | — | — |
| 2011-05-20 | $12.00 | $12.00 | 42 | — | — |
| 2011-05-19 | $12.00 | $12.00 | 150 | — | — |
| 2011-05-18 | $11.88 | $11.88 | 0 | — | — |
| 2011-05-17 | $11.88 | $11.88 | 0 | — | — |
| 2011-05-16 | $11.88 | $11.88 | 0 | — | — |
| 2011-05-13 | $11.88 | $11.88 | 0 | — | — |
| 2011-05-12 | $11.88 | $11.88 | 17 | — | — |
| 2011-05-11 | $12.36 | $12.36 | 225 | — | — |
| 2011-05-10 | $14.16 | $14.16 | 1,925 | — | — |
| 2011-05-09 | $12.96 | $12.96 | 17 | — | — |
| 2011-05-06 | $12.60 | $12.60 | 33 | — | — |
| 2011-05-05 | $12.00 | $12.00 | 142 | — | — |
| 2011-05-04 | $12.00 | $12.00 | 0 | — | — |
| 2011-05-03 | $12.00 | $12.00 | 0 | — | — |
| 2011-05-02 | $12.00 | $12.00 | 475 | — | — |
| 2011-04-29 | $12.00 | $12.00 | 817 | — | — |
| 2011-04-28 | $9.60 | $9.60 | 58 | — | — |
| 2011-04-27 | $9.60 | $9.60 | 892 | — | — |
| 2011-04-26 | $11.40 | $11.40 | 0 | — | — |
| 2011-04-25 | $11.40 | $11.40 | 292 | — | — |
| 2011-04-21 | $11.40 | $11.40 | 100 | — | — |
| 2011-04-20 | $11.40 | $11.40 | 8 | — | — |
| 2011-04-19 | $10.80 | $10.80 | 1,583 | — | — |
| 2011-04-18 | $11.40 | $11.40 | 2,175 | — | — |
| 2011-04-15 | $12.12 | $12.12 | 425 | — | — |
| 2011-04-14 | $12.60 | $12.60 | 767 | — | — |
| 2011-04-13 | $13.20 | $13.20 | 0 | — | — |
| 2011-04-12 | $13.20 | $13.20 | 925 | — | — |
| 2011-04-11 | $12.00 | $12.00 | 2,592 | — | — |
| 2011-04-08 | $13.20 | $13.20 | 333 | — | — |
| 2011-04-07 | $13.20 | $13.20 | 2,267 | — | — |
| 2011-04-06 | $13.08 | $13.08 | 1,800 | — | — |
| 2011-04-05 | $14.16 | $14.16 | 5,367 | — | — |
| 2011-04-04 | $11.40 | $11.40 | 3,500 | — | — |
| 2011-04-01 | $11.52 | $11.52 | 800 | — | — |
| 2011-03-31 | $10.08 | $10.08 | 125 | — | — |
| 2011-03-30 | $10.08 | $10.08 | 0 | — | — |
| 2011-03-29 | $10.08 | $10.08 | 0 | — | — |
| 2011-03-28 | $10.08 | $10.08 | 0 | — | — |
| 2011-03-25 | $10.08 | $10.08 | 1,150 | — | — |
| 2011-03-24 | $9.60 | $9.60 | 208 | — | — |
| 2011-03-23 | $9.60 | $9.60 | 425 | — | — |
| 2011-03-22 | $5.40 | $5.40 | 1,717 | — | — |
| 2011-03-21 | $9.00 | $9.00 | 150 | — | — |
| 2011-03-18 | $10.20 | $10.20 | 0 | — | — |
| 2011-03-17 | $10.20 | $10.20 | 0 | — | — |
| 2011-03-16 | $10.20 | $10.20 | 0 | — | — |
| 2011-03-15 | $10.20 | $10.20 | 192 | — | — |
| 2011-03-14 | $10.20 | $10.20 | 250 | — | — |
| 2011-03-11 | $8.40 | $8.40 | 0 | — | — |
| 2011-03-10 | $8.40 | $8.40 | 492 | — | — |
| 2011-03-09 | $8.40 | $8.40 | 17 | — | — |
| 2011-03-08 | $10.56 | $10.56 | 892 | — | — |
| 2011-03-07 | $10.56 | $10.56 | 0 | — | — |
| 2011-03-04 | $10.56 | $10.56 | 50 | — | — |
| 2011-03-03 | $10.56 | $10.56 | 33 | — | — |
| 2011-03-02 | $10.56 | $10.56 | 25 | — | — |
| 2011-03-01 | $10.56 | $10.56 | 167 | — | — |
| 2011-02-28 | $10.80 | $10.80 | 417 | — | — |
| 2011-02-25 | $10.80 | $10.80 | 0 | — | — |
| 2011-02-24 | $10.80 | $10.80 | 0 | — | — |
| 2011-02-23 | $10.80 | $10.80 | 50 | — | — |
| 2011-02-22 | $10.20 | $10.20 | 292 | — | — |
| 2011-02-18 | $11.40 | $11.40 | 5,283 | — | — |
| 2011-02-17 | $11.88 | $11.88 | 417 | — | — |
| 2011-02-16 | $11.40 | $11.40 | 0 | — | — |
| 2011-02-15 | $11.40 | $11.40 | 375 | — | — |
| 2011-02-14 | $11.40 | $11.40 | 417 | — | — |
| 2011-02-11 | $11.40 | $11.40 | 375 | — | — |
| 2011-02-10 | $11.40 | $11.40 | 75 | — | — |
| 2011-02-09 | $11.88 | $11.88 | 225 | — | — |
| 2011-02-08 | $10.80 | $10.80 | 400 | — | — |
| 2011-02-07 | $13.20 | $13.20 | 11,825 | — | — |
| 2011-02-04 | $10.68 | $10.68 | 0 | — | — |
| 2011-02-03 | $10.68 | $10.68 | 0 | — | — |
| 2011-02-02 | $10.68 | $10.68 | 0 | — | — |
| 2011-02-01 | $10.68 | $10.68 | 0 | — | — |
| 2011-01-31 | $10.68 | $10.68 | 0 | — | — |
| 2011-01-28 | $10.68 | $10.68 | 0 | — | — |
| 2011-01-27 | $10.68 | $10.68 | 0 | — | — |
| 2011-01-26 | $10.68 | $10.68 | 0 | — | — |
| 2011-01-25 | $10.68 | $10.68 | 0 | — | — |
| 2011-01-24 | $10.68 | $10.68 | 0 | — | — |
| 2011-01-21 | $10.68 | $10.68 | 0 | — | — |
| 2011-01-20 | $10.68 | $10.68 | 83 | — | — |
| 2011-01-19 | $10.80 | $10.80 | 0 | — | — |
| 2011-01-18 | $10.80 | $10.80 | 0 | — | — |
| 2011-01-14 | $10.80 | $10.80 | 0 | — | — |
| 2011-01-13 | $10.80 | $10.80 | 600 | — | — |
| 2011-01-12 | $10.80 | $10.80 | 0 | — | — |
| 2011-01-11 | $10.80 | $10.80 | 58 | — | — |
| 2011-01-10 | $10.80 | $10.80 | 0 | — | — |
| 2011-01-07 | $10.80 | $10.80 | 0 | — | — |
| 2011-01-06 | $10.80 | $10.80 | 8 | — | — |
| 2011-01-05 | $9.84 | $9.84 | 242 | — | — |
| 2011-01-04 | $10.80 | $10.80 | 25 | — | — |
| 2011-01-03 | $10.80 | $10.80 | 0 | — | — |