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
- 2009-12-29 to 2026-08-27
- 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 |
|---|---|---|---|
| 2011-12-30 | $8.14 | $8.56 | 671,000 |
| 2011-12-29 | $8.15 | $8.57 | 181,800 |
| 2011-12-28 | $8.18 | $8.60 | 42,000 |
| 2011-12-27 | $8.16 | $8.58 | 38,600 |
| 2011-12-23 | $8.14 | $8.55 | 43,000 |
| 2011-12-22 | $8.14 | $8.56 | 62,200 |
| 2011-12-21 | $8.13 | $8.54 | 52,400 |
| 2011-12-20 | $8.11 | $8.53 | 54,800 |
| 2011-12-19 | $7.88 | $8.28 | 45,400 |
| 2011-12-16 | $8.00 | $8.41 | 84,600 |
| 2011-12-15 | $7.90 | $8.30 | 47,600 |
| 2011-12-14 | $7.81 | $8.21 | 203,200 |
| 2011-12-13 | $7.89 | $8.29 | 57,200 |
| 2011-12-12 | $8.08 | $8.50 | 63,200 |
| 2011-12-09 | $8.28 | $8.70 | 66,800 |
| 2011-12-08 | $8.09 | $8.51 | 57,400 |
| 2011-12-07 | $8.36 | $8.79 | 46,800 |
| 2011-12-06 | $8.18 | $8.60 | 46,600 |
| 2011-12-05 | $8.19 | $8.61 | 53,400 |
| 2011-12-02 | $8.17 | $8.59 | 58,600 |
| 2011-12-01 | $8.02 | $8.43 | 30,000 |
| 2011-11-30 | $8.10 | $8.51 | 56,200 |
| 2011-11-29 | $7.70 | $8.09 | 49,000 |
| 2011-11-28 | $7.53 | $7.91 | 43,200 |
| 2011-11-25 | $7.34 | $7.72 | 101,600 |
| 2011-11-23 | $7.41 | $7.79 | 44,600 |
| 2011-11-22 | $7.60 | $7.99 | 64,800 |
| 2011-11-21 | $7.61 | $8.00 | 36,600 |
| 2011-11-18 | $7.63 | $8.02 | 41,000 |
| 2011-11-17 | $7.73 | $8.13 | 62,000 |
| 2011-11-16 | $7.95 | $8.35 | 49,200 |
| 2011-11-15 | $8.01 | $8.42 | 35,200 |
| 2011-11-14 | $7.85 | $8.25 | 43,200 |
| 2011-11-11 | $7.95 | $8.36 | 62,800 |
| 2011-11-10 | $7.74 | $8.13 | 47,800 |
| 2011-11-09 | $7.54 | $7.92 | 33,400 |
| 2011-11-08 | $7.85 | $8.25 | 66,200 |
| 2011-11-07 | $7.72 | $8.12 | 48,200 |
| 2011-11-04 | $7.61 | $8.00 | 28,400 |
| 2011-11-03 | $7.59 | $7.98 | 44,000 |
| 2011-11-02 | $7.45 | $7.83 | 114,600 |
| 2011-11-01 | $7.38 | $7.75 | 67,000 |
| 2011-10-31 | $7.61 | $8.00 | 35,000 |
| 2011-10-28 | $7.75 | $8.15 | 50,800 |
| 2011-10-27 | $8.10 | $8.52 | 57,000 |
| 2011-10-26 | $7.64 | $8.03 | 66,400 |
| 2011-10-25 | $7.57 | $7.96 | 34,400 |
| 2011-10-24 | $7.86 | $8.26 | 604,200 |
| 2011-10-21 | $7.78 | $8.18 | 291,600 |
| 2011-10-20 | $7.63 | $8.02 | 22,800 |
| 2011-10-19 | $7.80 | $8.20 | 582,600 |
| 2011-10-18 | $7.83 | $8.23 | 999,400 |
| 2011-10-17 | $7.72 | $8.12 | 46,000 |
| 2011-10-14 | $7.91 | $8.32 | 64,000 |
| 2011-10-13 | $7.68 | $8.07 | 32,600 |
| 2011-10-12 | $7.77 | $8.17 | 47,200 |
| 2011-10-11 | $7.55 | $7.94 | 49,800 |
| 2011-10-10 | $7.68 | $8.07 | 25,800 |
| 2011-10-07 | $7.43 | $7.81 | 66,400 |
| 2011-10-06 | $7.44 | $7.82 | 23,800 |
| 2011-10-05 | $7.13 | $7.50 | 57,600 |
| 2011-10-04 | $7.01 | $7.37 | 97,400 |
| 2011-10-03 | $7.10 | $7.47 | 157,800 |
| 2011-09-30 | $7.10 | $7.47 | 78,000 |
| 2011-09-29 | $7.20 | $7.57 | 32,400 |
| 2011-09-28 | $7.03 | $7.39 | 22,800 |
| 2011-09-27 | $7.11 | $7.48 | 324,800 |
| 2011-09-26 | $7.18 | $7.55 | 43,000 |
| 2011-09-23 | $6.90 | $7.25 | 39,200 |
| 2011-09-22 | $6.64 | $6.98 | 55,600 |
| 2011-09-21 | $7.04 | $7.40 | 38,200 |
| 2011-09-20 | $6.90 | $7.26 | 56,800 |
| 2011-09-19 | $6.78 | $7.00 | 32,000 |
| 2011-09-16 | $6.95 | $7.18 | 20,200 |
| 2011-09-15 | $6.91 | $7.14 | 61,000 |
| 2011-09-14 | $6.82 | $7.04 | 41,600 |
| 2011-09-13 | $6.94 | $7.17 | 59,000 |
| 2011-09-12 | $6.91 | $7.13 | 34,400 |
| 2011-09-09 | $7.13 | $7.37 | 51,600 |
| 2011-09-08 | $7.23 | $7.47 | 26,600 |
| 2011-09-07 | $7.42 | $7.66 | 59,200 |
| 2011-09-06 | $7.20 | $7.43 | 358,000 |
| 2011-09-02 | $7.27 | $7.51 | 32,600 |
| 2011-09-01 | $7.51 | $7.76 | 38,800 |
| 2011-08-31 | $7.53 | $7.78 | 35,600 |
| 2011-08-30 | $7.64 | $7.89 | 55,400 |
| 2011-08-29 | $7.73 | $7.98 | 25,600 |
| 2011-08-26 | $7.43 | $7.68 | 40,000 |
| 2011-08-25 | $7.51 | $7.76 | 75,400 |
| 2011-08-24 | $7.46 | $7.71 | 75,400 |
| 2011-08-23 | $7.56 | $7.81 | 294,400 |
| 2011-08-22 | $7.24 | $7.48 | 41,000 |
| 2011-08-19 | $6.95 | $7.18 | 151,400 |
| 2011-08-18 | $7.10 | $7.34 | 302,400 |
| 2011-08-17 | $7.63 | $7.88 | 111,000 |
| 2011-08-16 | $8.14 | $8.41 | 527,600 |
| 2011-08-15 | $7.92 | $8.18 | 303,400 |
| 2011-08-12 | $7.59 | $7.84 | 32,000 |
| 2011-08-11 | $7.54 | $7.79 | 38,000 |
| 2011-08-10 | $7.13 | $7.36 | 56,200 |
| 2011-08-09 | $7.18 | $7.42 | 62,000 |
| 2011-08-08 | $7.07 | $7.30 | 81,200 |
| 2011-08-05 | $7.80 | $8.06 | 63,400 |
| 2011-08-04 | $7.63 | $7.88 | 56,800 |
| 2011-08-03 | $7.93 | $8.19 | 42,200 |
| 2011-08-02 | $8.20 | $8.47 | 56,800 |
| 2011-08-01 | $8.51 | $8.79 | 52,600 |
| 2011-07-29 | $8.47 | $8.75 | 50,800 |
| 2011-07-28 | $8.49 | $8.77 | 33,600 |
| 2011-07-27 | $8.60 | $8.89 | 26,000 |
| 2011-07-26 | $8.78 | $9.07 | 40,800 |
| 2011-07-25 | $8.85 | $9.14 | 31,600 |
| 2011-07-22 | $9.01 | $9.30 | 37,600 |
| 2011-07-21 | $9.11 | $9.41 | 43,000 |
| 2011-07-20 | $8.95 | $9.24 | 28,400 |
| 2011-07-19 | $8.91 | $9.20 | 41,800 |
| 2011-07-18 | $8.66 | $8.94 | 29,800 |
| 2011-07-15 | $8.64 | $8.92 | 36,000 |
| 2011-07-14 | $8.78 | $9.07 | 51,400 |
| 2011-07-13 | $8.80 | $9.09 | 49,400 |
| 2011-07-12 | $8.44 | $8.72 | 36,200 |
| 2011-07-11 | $8.52 | $8.80 | 34,000 |
| 2011-07-08 | $8.80 | $9.09 | 72,000 |
| 2011-07-07 | $8.90 | $9.20 | 1,871,000 |
| 2011-07-06 | $8.77 | $9.06 | 416,600 |
| 2011-07-05 | $8.83 | $9.12 | 141,000 |
| 2011-07-01 | $8.88 | $9.18 | 101,000 |
| 2011-06-30 | $9.08 | $9.38 | 50,800 |
| 2011-06-29 | $8.66 | $8.95 | 68,000 |
| 2011-06-28 | $8.33 | $8.61 | 50,400 |
| 2011-06-27 | $8.25 | $8.52 | 99,400 |
| 2011-06-24 | $8.34 | $8.61 | 35,800 |
| 2011-06-23 | $8.45 | $8.73 | 36,200 |
| 2011-06-22 | $8.52 | $8.80 | 83,600 |
| 2011-06-21 | $8.67 | $8.95 | 50,000 |
| 2011-06-20 | $8.69 | $8.98 | 62,200 |
| 2011-06-17 | $8.58 | $8.86 | 32,400 |
| 2011-06-16 | $8.50 | $8.78 | 19,600 |
| 2011-06-15 | $8.51 | $8.79 | 24,000 |
| 2011-06-14 | $8.78 | $9.07 | 67,400 |
| 2011-06-13 | $8.73 | $9.02 | 24,000 |
| 2011-06-10 | $8.61 | $8.89 | 19,600 |
| 2011-06-09 | $8.78 | $9.07 | 111,200 |
| 2011-06-08 | $8.78 | $9.07 | 36,200 |
| 2011-06-07 | $8.97 | $9.27 | 36,800 |
| 2011-06-06 | $8.99 | $9.28 | 121,800 |
| 2011-06-03 | $8.95 | $9.25 | 83,800 |
| 2011-06-02 | $9.02 | $9.32 | 43,400 |
| 2011-06-01 | $8.93 | $9.22 | 52,600 |
| 2011-05-31 | $9.12 | $9.42 | 81,400 |
| 2011-05-27 | $9.12 | $9.42 | 54,200 |
| 2011-05-26 | $8.97 | $9.26 | 22,400 |
| 2011-05-25 | $8.85 | $9.14 | 23,400 |
| 2011-05-24 | $8.95 | $9.25 | 95,800 |
| 2011-05-23 | $8.82 | $9.11 | 23,600 |
| 2011-05-20 | $9.06 | $9.36 | 32,600 |
| 2011-05-19 | $9.10 | $9.40 | 32,600 |
| 2011-05-18 | $9.08 | $9.38 | 62,200 |
| 2011-05-17 | $9.05 | $9.35 | 32,200 |
| 2011-05-16 | $9.03 | $9.33 | 65,000 |
| 2011-05-13 | $9.05 | $9.35 | 43,000 |
| 2011-05-12 | $9.14 | $9.44 | 30,600 |
| 2011-05-11 | $9.20 | $9.51 | 20,600 |
| 2011-05-10 | $9.38 | $9.69 | 37,600 |
| 2011-05-09 | $9.38 | $9.69 | 22,800 |
| 2011-05-06 | $9.28 | $9.58 | 16,400 |
| 2011-05-05 | $9.07 | $9.37 | 37,600 |
| 2011-05-04 | $9.29 | $9.59 | 30,400 |
| 2011-05-03 | $9.40 | $9.71 | 56,600 |
| 2011-05-02 | $9.52 | $9.83 | 21,200 |
| 2011-04-29 | $9.44 | $9.75 | 27,600 |
| 2011-04-28 | $9.63 | $9.95 | 56,400 |
| 2011-04-27 | $9.66 | $9.98 | 41,600 |
| 2011-04-26 | $9.65 | $9.97 | 46,000 |
| 2011-04-25 | $9.63 | $9.95 | 47,800 |
| 2011-04-21 | $9.73 | $10.05 | 44,400 |
| 2011-04-20 | $9.60 | $9.92 | 32,600 |
| 2011-04-19 | $9.43 | $9.74 | 30,000 |
| 2011-04-18 | $9.29 | $9.59 | 21,600 |
| 2011-04-15 | $9.25 | $9.56 | 41,800 |
| 2011-04-14 | $9.43 | $9.74 | 17,800 |
| 2011-04-13 | $9.55 | $9.86 | 43,800 |
| 2011-04-12 | $9.43 | $9.74 | 26,800 |
| 2011-04-11 | $9.68 | $10.00 | 90,800 |
| 2011-04-08 | $9.85 | $10.18 | 46,200 |
| 2011-04-07 | $9.58 | $9.90 | 25,600 |
| 2011-04-06 | $9.57 | $9.88 | 16,200 |
| 2011-04-05 | $9.40 | $9.71 | 28,400 |
| 2011-04-04 | $9.48 | $9.79 | 20,400 |
| 2011-04-01 | $9.57 | $9.88 | 46,000 |
| 2011-03-31 | $9.26 | $9.56 | 49,200 |
| 2011-03-30 | $9.15 | $9.45 | 61,800 |
| 2011-03-29 | $8.95 | $9.25 | 45,400 |
| 2011-03-28 | $8.85 | $9.14 | 48,800 |
| 2011-03-25 | $8.80 | $9.09 | 51,600 |
| 2011-03-24 | $8.85 | $9.14 | 19,400 |
| 2011-03-23 | $8.73 | $9.02 | 33,000 |
| 2011-03-22 | $8.67 | $8.96 | 34,200 |
| 2011-03-21 | $8.53 | $8.81 | 29,400 |
| 2011-03-18 | $8.50 | $8.78 | 25,600 |
| 2011-03-17 | $8.25 | $8.52 | 24,200 |
| 2011-03-16 | $8.29 | $8.57 | 59,600 |
| 2011-03-15 | $8.52 | $8.80 | 29,400 |
| 2011-03-14 | $9.05 | $9.35 | 22,800 |
| 2011-03-11 | $9.00 | $9.30 | 34,800 |
| 2011-03-10 | $9.03 | $9.33 | 50,000 |
| 2011-03-09 | $9.00 | $9.21 | 29,600 |
| 2011-03-08 | $9.00 | $9.20 | 31,000 |
| 2011-03-07 | $9.01 | $9.21 | 30,200 |
| 2011-03-04 | $9.09 | $9.30 | 27,000 |
| 2011-03-03 | $9.25 | $9.47 | 35,200 |
| 2011-03-02 | $8.98 | $9.19 | 56,000 |
| 2011-03-01 | $8.91 | $9.11 | 71,000 |
| 2011-02-28 | $9.07 | $9.28 | 33,400 |
| 2011-02-25 | $9.14 | $9.35 | 14,400 |
| 2011-02-24 | $9.13 | $9.34 | 22,800 |
| 2011-02-23 | $9.00 | $9.21 | 24,400 |
| 2011-02-22 | $8.91 | $9.12 | 28,800 |
| 2011-02-18 | $9.10 | $9.31 | 36,600 |
| 2011-02-17 | $9.13 | $9.34 | 34,200 |
| 2011-02-16 | $9.48 | $9.70 | 17,800 |
| 2011-02-15 | $9.50 | $9.72 | 44,800 |
| 2011-02-14 | $9.32 | $9.53 | 21,200 |
| 2011-02-11 | $9.48 | $9.70 | 62,600 |
| 2011-02-10 | $9.34 | $9.55 | 40,800 |
| 2011-02-09 | $9.35 | $9.57 | 43,000 |
| 2011-02-08 | $9.50 | $9.72 | 21,400 |
| 2011-02-07 | $9.48 | $9.70 | 25,200 |
| 2011-02-04 | $9.53 | $9.75 | 26,800 |
| 2011-02-03 | $9.40 | $9.62 | 42,600 |
| 2011-02-02 | $9.43 | $9.64 | 41,200 |
| 2011-02-01 | $9.30 | $9.52 | 24,000 |
| 2011-01-31 | $9.30 | $9.52 | 43,400 |
| 2011-01-28 | $9.27 | $9.48 | 86,400 |
| 2011-01-27 | $9.40 | $9.61 | 237,400 |
| 2011-01-26 | $9.35 | $9.57 | 152,600 |
| 2011-01-25 | $9.40 | $9.62 | 55,600 |
| 2011-01-24 | $9.27 | $9.49 | 20,000 |
| 2011-01-21 | $9.13 | $9.34 | 21,000 |
| 2011-01-20 | $9.33 | $9.55 | 28,800 |
| 2011-01-19 | $9.35 | $9.57 | 28,800 |
| 2011-01-18 | $9.25 | $9.47 | 77,800 |
| 2011-01-14 | $8.98 | $9.18 | 44,800 |
| 2011-01-13 | $9.08 | $9.29 | 31,800 |
| 2011-01-12 | $9.02 | $9.23 | 19,200 |
| 2011-01-11 | $8.93 | $9.13 | 19,400 |
| 2011-01-10 | $8.99 | $9.20 | 8,200 |
| 2011-01-07 | $9.08 | $9.29 | 21,400 |
| 2011-01-06 | $9.13 | $9.34 | 27,000 |
| 2011-01-05 | $9.13 | $9.34 | 16,800 |
| 2011-01-04 | $9.20 | $9.41 | 34,000 |
| 2011-01-03 | $9.38 | $9.60 | 22,600 |