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
- 1980-03-17 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 | $7.35 | $10.62 | 75,522 | — | — |
| 2011-12-29 | $7.55 | $10.91 | 54,523 | — | — |
| 2011-12-28 | $7.49 | $10.82 | 111,625 | — | — |
| 2011-12-27 | $7.08 | $10.24 | 93,574 | — | — |
| 2011-12-23 | $7.07 | $10.22 | 52,313 | — | — |
| 2011-12-22 | $7.07 | $10.22 | 94,679 | — | — |
| 2011-12-21 | $7.00 | $10.12 | 233,566 | — | — |
| 2011-12-20 | $6.97 | $10.07 | 33,893 | — | — |
| 2011-12-19 | $6.72 | $9.71 | 38,682 | — | — |
| 2011-12-16 | $6.79 | $9.81 | 110,152 | — | — |
| 2011-12-15 | $6.93 | $10.02 | 28,735 | — | — |
| 2011-12-14 | $7.08 | $10.24 | 47,892 | — | — |
| 2011-12-13 | $6.89 | $9.96 | 39,419 | — | — |
| 2011-12-12 | $6.96 | $10.07 | 44,208 | — | — |
| 2011-12-09 | $7.04 | $10.17 | 51,944 | — | — |
| 2011-12-08 | $6.87 | $9.93 | 40,524 | — | — |
| 2011-12-07 | $7.16 | $10.35 | 44,945 | — | — |
| 2011-12-06 | $7.32 | $10.58 | 23,209 | — | — |
| 2011-12-05 | $7.19 | $10.40 | 58,207 | — | — |
| 2011-12-02 | $7.14 | $10.32 | 22,841 | — | — |
| 2011-12-01 | $7.23 | $10.46 | 46,418 | — | — |
| 2011-11-30 | $7.16 | $10.36 | 499,182 | — | — |
| 2011-11-29 | $6.73 | $9.73 | 64,838 | — | — |
| 2011-11-28 | $6.80 | $9.83 | 93,574 | — | — |
| 2011-11-25 | $6.69 | $9.67 | 21,736 | — | — |
| 2011-11-23 | $6.77 | $9.79 | 83,258 | — | — |
| 2011-11-22 | $6.99 | $10.10 | 56,734 | — | — |
| 2011-11-21 | $7.02 | $10.15 | 60,786 | — | — |
| 2011-11-18 | $7.06 | $10.21 | 69,996 | — | — |
| 2011-11-17 | $7.11 | $10.28 | 53,786 | — | — |
| 2011-11-16 | $7.13 | $10.30 | 74,785 | — | — |
| 2011-11-15 | $7.37 | $10.65 | 15,104 | — | — |
| 2011-11-14 | $7.16 | $10.36 | 40,892 | — | — |
| 2011-11-11 | $7.32 | $10.58 | 22,841 | — | — |
| 2011-11-10 | $7.16 | $10.35 | 187,516 | — | — |
| 2011-11-09 | $7.14 | $10.33 | 342,244 | — | — |
| 2011-11-08 | $7.49 | $10.83 | 131,887 | — | — |
| 2011-11-07 | $7.49 | $10.82 | 149,939 | — | — |
| 2011-11-04 | $7.54 | $10.89 | 379,452 | — | — |
| 2011-11-03 | $7.74 | $11.18 | 37,208 | — | — |
| 2011-11-02 | $7.66 | $11.07 | 160,622 | — | — |
| 2011-11-01 | $7.56 | $10.92 | 70,364 | — | — |
| 2011-10-31 | $8.13 | $11.74 | 24,314 | — | — |
| 2011-10-28 | $8.27 | $11.95 | 35,735 | — | — |
| 2011-10-27 | $8.25 | $11.92 | 78,838 | — | — |
| 2011-10-26 | $7.61 | $10.99 | 21,367 | — | — |
| 2011-10-25 | $7.41 | $10.70 | 27,262 | — | — |
| 2011-10-24 | $7.71 | $11.14 | 30,946 | — | — |
| 2011-10-21 | $7.35 | $10.62 | 23,946 | — | — |
| 2011-10-20 | $7.26 | $10.49 | 13,999 | — | — |
| 2011-10-19 | $7.33 | $10.58 | 17,683 | — | — |
| 2011-10-18 | $7.46 | $10.78 | 30,577 | — | — |
| 2011-10-17 | $7.33 | $10.59 | 40,156 | — | — |
| 2011-10-14 | $7.49 | $10.81 | 33,156 | — | — |
| 2011-10-13 | $7.49 | $10.83 | 43,840 | — | — |
| 2011-10-12 | $7.46 | $10.78 | 53,050 | — | — |
| 2011-10-11 | $7.42 | $10.72 | 46,787 | — | — |
| 2011-10-10 | $7.38 | $10.66 | 71,101 | — | — |
| 2011-10-07 | $7.15 | $10.33 | 47,155 | — | — |
| 2011-10-06 | $7.51 | $10.85 | 26,156 | — | — |
| 2011-10-05 | $7.55 | $10.91 | 30,209 | — | — |
| 2011-10-04 | $7.74 | $11.19 | 80,311 | — | — |
| 2011-10-03 | $7.10 | $10.25 | 62,996 | — | — |
| 2011-09-30 | $7.13 | $10.30 | 62,996 | — | — |
| 2011-09-29 | $7.23 | $10.44 | 35,366 | — | — |
| 2011-09-28 | $7.19 | $10.39 | 36,840 | — | — |
| 2011-09-27 | $7.31 | $10.56 | 70,364 | — | — |
| 2011-09-26 | $7.19 | $10.39 | 13,262 | — | — |
| 2011-09-23 | $7.12 | $10.29 | 142,939 | — | — |
| 2011-09-22 | $7.06 | $10.20 | 48,997 | — | — |
| 2011-09-21 | $7.24 | $10.47 | 107,204 | — | — |
| 2011-09-20 | $7.27 | $10.51 | 24,314 | — | — |
| 2011-09-19 | $7.34 | $10.61 | 29,104 | — | — |
| 2011-09-16 | $7.38 | $10.65 | 152,149 | — | — |
| 2011-09-15 | $7.40 | $10.69 | 14,368 | — | — |
| 2011-09-14 | $7.38 | $10.67 | 24,314 | — | — |
| 2011-09-13 | $7.36 | $10.63 | 15,473 | — | — |
| 2011-09-12 | $7.33 | $10.58 | 74,417 | — | — |
| 2011-09-09 | $7.30 | $10.55 | 44,576 | — | — |
| 2011-09-08 | $7.31 | $10.56 | 26,893 | — | — |
| 2011-09-07 | $7.36 | $10.64 | 50,102 | — | — |
| 2011-09-06 | $7.34 | $10.60 | 50,102 | — | — |
| 2011-09-02 | $7.30 | $10.55 | 48,629 | — | — |
| 2011-09-01 | $7.44 | $10.74 | 35,735 | — | — |
| 2011-08-31 | $7.62 | $11.00 | 22,841 | — | — |
| 2011-08-30 | $7.67 | $11.07 | 12,157 | — | — |
| 2011-08-29 | $7.67 | $11.08 | 16,578 | — | — |
| 2011-08-26 | $7.47 | $10.79 | 8,842 | — | — |
| 2011-08-25 | $7.46 | $10.78 | 20,262 | — | — |
| 2011-08-24 | $7.59 | $10.96 | 13,999 | — | — |
| 2011-08-23 | $7.51 | $10.84 | 61,891 | — | — |
| 2011-08-22 | $7.37 | $10.65 | 33,524 | — | — |
| 2011-08-19 | $7.25 | $10.47 | 64,838 | — | — |
| 2011-08-18 | $7.26 | $10.49 | 86,942 | — | — |
| 2011-08-17 | $7.45 | $10.76 | 9,947 | — | — |
| 2011-08-16 | $7.40 | $10.69 | 39,050 | — | — |
| 2011-08-15 | $7.57 | $10.93 | 14,736 | — | — |
| 2011-08-12 | $7.41 | $10.70 | 9,578 | — | — |
| 2011-08-11 | $7.57 | $10.94 | 43,103 | — | — |
| 2011-08-10 | $7.29 | $10.53 | 30,577 | — | — |
| 2011-08-09 | $7.52 | $10.87 | 104,626 | — | — |
| 2011-08-08 | $7.47 | $10.79 | 128,203 | — | — |
| 2011-08-05 | $7.53 | $10.87 | 136,308 | — | — |
| 2011-08-04 | $7.45 | $10.76 | 76,259 | — | — |
| 2011-08-03 | $7.66 | $11.07 | 50,471 | — | — |
| 2011-08-02 | $7.80 | $11.26 | 50,102 | — | — |
| 2011-08-01 | $7.84 | $11.33 | 74,048 | — | — |
| 2011-07-29 | $7.92 | $11.44 | 64,102 | — | — |
| 2011-07-28 | $7.92 | $11.44 | 9,210 | — | — |
| 2011-07-27 | $7.89 | $11.40 | 43,471 | — | — |
| 2011-07-26 | $8.17 | $11.80 | 50,471 | — | — |
| 2011-07-25 | $8.28 | $11.96 | 43,103 | — | — |
| 2011-07-22 | $8.08 | $11.68 | 11,789 | — | — |
| 2011-07-21 | $8.02 | $11.59 | 14,736 | — | — |
| 2011-07-20 | $8.05 | $11.63 | 3,316 | — | — |
| 2011-07-19 | $8.20 | $11.85 | 31,682 | — | — |
| 2011-07-18 | $7.96 | $11.49 | 22,472 | — | — |
| 2011-07-15 | $8.20 | $11.84 | 79,574 | — | — |
| 2011-07-14 | $7.97 | $11.51 | 16,946 | — | — |
| 2011-07-13 | $8.02 | $11.59 | 20,262 | — | — |
| 2011-07-12 | $7.83 | $11.31 | 56,365 | — | — |
| 2011-07-11 | $7.84 | $11.32 | 106,468 | — | — |
| 2011-07-08 | $8.13 | $11.74 | 29,104 | — | — |
| 2011-07-07 | $8.17 | $11.80 | 33,156 | — | — |
| 2011-07-06 | $8.06 | $11.64 | 12,526 | — | — |
| 2011-07-05 | $8.00 | $11.56 | 16,946 | — | — |
| 2011-07-01 | $7.95 | $11.49 | 46,050 | — | — |
| 2011-06-30 | $7.76 | $11.21 | 20,630 | — | — |
| 2011-06-29 | $7.64 | $11.03 | 13,631 | — | — |
| 2011-06-28 | $7.62 | $11.00 | 44,576 | — | — |
| 2011-06-27 | $7.62 | $11.01 | 23,578 | — | — |
| 2011-06-24 | $7.63 | $11.03 | 469,342 | — | — |
| 2011-06-23 | $7.76 | $11.21 | 27,262 | — | — |
| 2011-06-22 | $7.74 | $11.18 | 33,524 | — | — |
| 2011-06-21 | $7.74 | $11.18 | 42,734 | — | — |
| 2011-06-20 | $7.81 | $11.28 | 31,682 | — | — |
| 2011-06-17 | $7.87 | $11.37 | 227,303 | — | — |
| 2011-06-16 | $7.95 | $11.48 | 36,840 | — | — |
| 2011-06-15 | $7.86 | $11.35 | 29,840 | — | — |
| 2011-06-14 | $7.93 | $11.46 | 84,732 | — | — |
| 2011-06-13 | $7.87 | $11.37 | 57,839 | — | — |
| 2011-06-10 | $7.86 | $11.35 | 25,051 | — | — |
| 2011-06-09 | $7.84 | $11.33 | 31,314 | — | — |
| 2011-06-08 | $7.97 | $11.52 | 17,683 | — | — |
| 2011-06-07 | $7.93 | $11.46 | 40,156 | — | — |
| 2011-06-06 | $7.87 | $11.37 | 40,156 | — | — |
| 2011-06-03 | $7.87 | $11.37 | 45,682 | — | — |
| 2011-06-02 | $7.95 | $11.49 | 19,157 | — | — |
| 2011-06-01 | $7.95 | $11.49 | 49,366 | — | — |
| 2011-05-31 | $8.21 | $11.86 | 89,153 | — | — |
| 2011-05-27 | $8.10 | $11.70 | 15,104 | — | — |
| 2011-05-26 | $8.03 | $11.60 | 56,365 | — | — |
| 2011-05-25 | $8.01 | $11.58 | 33,893 | — | — |
| 2011-05-24 | $7.96 | $11.49 | 66,312 | — | — |
| 2011-05-23 | $7.95 | $11.49 | 44,945 | — | — |
| 2011-05-20 | $8.00 | $11.56 | 32,051 | — | — |
| 2011-05-19 | $8.02 | $11.58 | 15,104 | — | — |
| 2011-05-18 | $8.08 | $11.67 | 12,894 | — | — |
| 2011-05-17 | $7.99 | $11.54 | 40,524 | — | — |
| 2011-05-16 | $7.99 | $11.54 | 29,840 | — | — |
| 2011-05-13 | $7.98 | $11.53 | 34,261 | — | — |
| 2011-05-12 | $8.27 | $11.94 | 19,157 | — | — |
| 2011-05-11 | $8.07 | $11.66 | 28,367 | — | — |
| 2011-05-10 | $8.37 | $12.08 | 22,104 | — | — |
| 2011-05-09 | $8.08 | $11.67 | 25,788 | — | — |
| 2011-05-06 | $7.93 | $11.45 | 23,946 | — | — |
| 2011-05-05 | $7.89 | $11.40 | 46,787 | — | — |
| 2011-05-04 | $7.95 | $11.47 | 47,892 | — | — |
| 2011-05-03 | $8.14 | $11.76 | 17,683 | — | — |
| 2011-05-02 | $8.39 | $12.11 | 18,420 | — | — |
| 2011-04-29 | $8.40 | $12.12 | 24,314 | — | — |
| 2011-04-28 | $8.33 | $12.03 | 41,629 | — | — |
| 2011-04-27 | $8.42 | $12.16 | 30,209 | — | — |
| 2011-04-26 | $8.36 | $12.07 | 30,577 | — | — |
| 2011-04-25 | $8.30 | $11.99 | 17,315 | — | — |
| 2011-04-21 | $8.44 | $12.19 | 20,262 | — | — |
| 2011-04-20 | $8.46 | $12.21 | 26,893 | — | — |
| 2011-04-19 | $8.63 | $12.46 | 20,630 | — | — |
| 2011-04-18 | $8.61 | $12.43 | 22,841 | — | — |
| 2011-04-15 | $8.78 | $12.68 | 35,735 | — | — |
| 2011-04-14 | $8.86 | $12.79 | 25,051 | — | — |
| 2011-04-13 | $8.93 | $12.90 | 38,314 | — | — |
| 2011-04-12 | $8.90 | $12.85 | 16,578 | — | — |
| 2011-04-11 | $8.98 | $12.97 | 20,630 | — | — |
| 2011-04-08 | $8.96 | $12.94 | 39,787 | — | — |
| 2011-04-07 | $9.05 | $13.07 | 20,999 | — | — |
| 2011-04-06 | $9.06 | $13.09 | 28,735 | — | — |
| 2011-04-05 | $9.01 | $13.01 | 72,575 | — | — |
| 2011-04-04 | $8.99 | $12.99 | 18,420 | — | — |
| 2011-04-01 | $8.90 | $12.85 | 21,736 | — | — |
| 2011-03-31 | $8.79 | $12.70 | 40,156 | — | — |
| 2011-03-30 | $8.82 | $12.74 | 48,997 | — | — |
| 2011-03-29 | $8.79 | $12.70 | 9,947 | — | — |
| 2011-03-28 | $8.77 | $12.66 | 8,473 | — | — |
| 2011-03-25 | $8.90 | $12.85 | 25,051 | — | — |
| 2011-03-24 | $8.93 | $12.90 | 27,998 | — | — |
| 2011-03-23 | $8.95 | $12.93 | 53,050 | — | — |
| 2011-03-22 | $8.79 | $12.70 | 16,578 | — | — |
| 2011-03-21 | $8.70 | $12.56 | 30,577 | — | — |
| 2011-03-18 | $8.37 | $12.09 | 63,365 | — | — |
| 2011-03-17 | $8.01 | $11.57 | 87,679 | — | — |
| 2011-03-16 | $8.01 | $11.56 | 52,681 | — | — |
| 2011-03-15 | $8.33 | $12.02 | 18,788 | — | — |
| 2011-03-14 | $8.39 | $12.11 | 30,946 | — | — |
| 2011-03-11 | $8.48 | $12.25 | 31,682 | — | — |
| 2011-03-10 | $8.40 | $12.13 | 30,946 | — | — |
| 2011-03-09 | $8.75 | $12.63 | 19,894 | — | — |
| 2011-03-08 | $8.54 | $12.33 | 27,262 | — | — |
| 2011-03-07 | $8.33 | $12.02 | 27,998 | — | — |
| 2011-03-04 | $8.71 | $12.58 | 22,841 | — | — |
| 2011-03-03 | $8.78 | $12.68 | 43,840 | — | — |
| 2011-03-02 | $8.75 | $12.63 | 34,261 | — | — |
| 2011-03-01 | $9.09 | $13.13 | 44,945 | — | — |
| 2011-02-28 | $9.31 | $13.44 | 53,786 | — | — |
| 2011-02-25 | $8.95 | $12.93 | 44,576 | — | — |
| 2011-02-24 | $8.62 | $12.45 | 38,314 | — | — |
| 2011-02-23 | $8.66 | $12.50 | 27,998 | — | — |
| 2011-02-22 | $8.69 | $12.55 | 73,312 | — | — |
| 2011-02-18 | $8.62 | $12.45 | 30,577 | — | — |
| 2011-02-17 | $8.46 | $12.21 | 23,578 | — | — |
| 2011-02-16 | $8.24 | $11.90 | 26,525 | — | — |
| 2011-02-15 | $8.13 | $11.74 | 35,735 | — | — |
| 2011-02-14 | $8.17 | $11.80 | 20,630 | — | — |
| 2011-02-11 | $8.20 | $11.84 | 22,841 | — | — |
| 2011-02-10 | $8.02 | $11.58 | 20,262 | — | — |
| 2011-02-09 | $8.13 | $11.74 | 10,684 | — | — |
| 2011-02-08 | $8.17 | $11.79 | 16,946 | — | — |
| 2011-02-07 | $8.11 | $11.71 | 44,208 | — | — |
| 2011-02-04 | $7.96 | $11.49 | 36,103 | — | — |
| 2011-02-03 | $7.97 | $11.51 | 16,210 | — | — |
| 2011-02-02 | $7.97 | $11.50 | 20,630 | — | — |
| 2011-02-01 | $7.97 | $11.51 | 42,366 | — | — |
| 2011-01-31 | $7.83 | $11.31 | 24,683 | — | — |
| 2011-01-28 | $7.81 | $11.27 | 62,260 | — | — |
| 2011-01-27 | $7.92 | $11.43 | 25,420 | — | — |
| 2011-01-26 | $7.97 | $11.51 | 9,578 | — | — |
| 2011-01-25 | $7.86 | $11.34 | 40,892 | — | — |
| 2011-01-24 | $7.89 | $11.39 | 41,261 | — | — |
| 2011-01-21 | $7.86 | $11.34 | 60,786 | — | — |
| 2011-01-20 | $7.84 | $11.32 | 32,051 | — | — |
| 2011-01-19 | $8.14 | $11.76 | 82,153 | — | — |
| 2011-01-18 | $8.00 | $11.55 | 69,996 | — | — |
| 2011-01-14 | $7.92 | $11.44 | 58,576 | — | — |
| 2011-01-13 | $7.79 | $11.24 | 11,420 | — | — |
| 2011-01-12 | $7.83 | $11.30 | 20,999 | — | — |
| 2011-01-11 | $7.74 | $11.17 | 51,208 | — | — |
| 2011-01-10 | $7.68 | $11.09 | 20,630 | — | — |
| 2011-01-07 | $7.79 | $11.25 | 16,210 | — | — |
| 2011-01-06 | $7.90 | $11.40 | 58,576 | — | — |
| 2011-01-05 | $8.00 | $11.56 | 9,947 | — | — |
| 2011-01-04 | $7.90 | $11.40 | 46,418 | — | — |
| 2011-01-03 | $8.07 | $11.65 | 31,314 | — | — |