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
- 1999-01-27 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 | $7.16 | $7.16 | 1,900 | — | — |
| 2011-12-29 | $7.12 | $7.12 | 1,600 | — | — |
| 2011-12-28 | $7.10 | $7.10 | 2,700 | — | — |
| 2011-12-27 | $7.13 | $7.13 | 2,000 | — | — |
| 2011-12-23 | $7.22 | $7.22 | 2,100 | — | — |
| 2011-12-22 | $7.24 | $7.24 | 2,600 | — | — |
| 2011-12-21 | $7.08 | $7.08 | 900 | — | — |
| 2011-12-20 | $7.08 | $7.08 | 8,000 | — | — |
| 2011-12-19 | $7.08 | $7.08 | 2,600 | — | — |
| 2011-12-16 | $7.00 | $7.00 | 3,600 | — | — |
| 2011-12-15 | $7.04 | $7.04 | 4,400 | — | — |
| 2011-12-14 | $6.93 | $6.93 | 2,600 | — | — |
| 2011-12-13 | $7.10 | $7.10 | 1,400 | — | — |
| 2011-12-12 | $7.16 | $7.16 | 4,200 | — | — |
| 2011-12-09 | $7.15 | $7.15 | 5,100 | — | — |
| 2011-12-08 | $7.09 | $7.09 | 1,100 | — | — |
| 2011-12-07 | $7.11 | $7.11 | 6,000 | — | — |
| 2011-12-06 | $7.11 | $7.11 | 1,700 | — | — |
| 2011-12-05 | $7.07 | $7.07 | 10,300 | — | — |
| 2011-12-02 | $6.76 | $6.76 | 12,300 | — | — |
| 2011-12-01 | $6.87 | $6.87 | 2,900 | — | — |
| 2011-11-30 | $6.92 | $6.92 | 11,300 | — | — |
| 2011-11-29 | $6.67 | $6.67 | 5,600 | — | — |
| 2011-11-28 | $6.51 | $6.51 | 3,400 | — | — |
| 2011-11-25 | $6.46 | $6.46 | 300 | — | — |
| 2011-11-23 | $6.60 | $6.60 | 5,800 | — | — |
| 2011-11-22 | $6.91 | $6.91 | 2,000 | — | — |
| 2011-11-21 | $6.93 | $6.93 | 2,300 | — | — |
| 2011-11-18 | $6.87 | $6.87 | 0 | — | — |
| 2011-11-17 | $6.87 | $6.87 | 2,100 | — | — |
| 2011-11-16 | $6.96 | $6.96 | 33,600 | — | — |
| 2011-11-15 | $6.96 | $6.96 | 18,300 | — | — |
| 2011-11-14 | $7.27 | $7.27 | 6,900 | — | — |
| 2011-11-11 | $7.11 | $7.11 | 29,500 | — | — |
| 2011-11-10 | $7.15 | $7.15 | 6,000 | — | — |
| 2011-11-09 | $7.13 | $7.13 | 7,000 | — | — |
| 2011-11-08 | $7.37 | $7.37 | 25,700 | — | — |
| 2011-11-07 | $7.28 | $7.28 | 2,700 | — | — |
| 2011-11-04 | $7.28 | $7.28 | 1,300 | — | — |
| 2011-11-03 | $7.45 | $7.45 | 25,000 | — | — |
| 2011-11-02 | $7.43 | $7.43 | 8,800 | — | — |
| 2011-11-01 | $7.33 | $7.33 | 15,500 | — | — |
| 2011-10-31 | $7.44 | $7.44 | 23,700 | — | — |
| 2011-10-28 | $7.40 | $7.40 | 68,800 | — | — |
| 2011-10-27 | $7.50 | $7.50 | 92,200 | — | — |
| 2011-10-26 | $7.38 | $7.38 | 28,800 | — | — |
| 2011-10-25 | $7.22 | $7.22 | 125,700 | — | — |
| 2011-10-24 | $7.06 | $7.06 | 83,400 | — | — |
| 2011-10-21 | $6.60 | $6.60 | 400 | — | — |
| 2011-10-20 | $6.46 | $6.46 | 11,400 | — | — |
| 2011-10-19 | $6.48 | $6.48 | 1,500 | — | — |
| 2011-10-18 | $6.50 | $6.50 | 9,300 | — | — |
| 2011-10-17 | $6.40 | $6.40 | 3,400 | — | — |
| 2011-10-14 | $6.40 | $6.40 | 4,500 | — | — |
| 2011-10-13 | $6.32 | $6.32 | 1,100 | — | — |
| 2011-10-12 | $6.38 | $6.38 | 17,600 | — | — |
| 2011-10-11 | $6.19 | $6.19 | 3,900 | — | — |
| 2011-10-10 | $6.12 | $6.12 | 2,000 | — | — |
| 2011-10-07 | $6.12 | $6.12 | 2,500 | — | — |
| 2011-10-06 | $6.13 | $6.13 | 400 | — | — |
| 2011-10-05 | $6.10 | $6.10 | 2,600 | — | — |
| 2011-10-04 | $5.81 | $5.81 | 6,800 | — | — |
| 2011-10-03 | $5.88 | $5.88 | 2,200 | — | — |
| 2011-09-30 | $6.18 | $6.18 | 8,600 | — | — |
| 2011-09-29 | $6.42 | $6.42 | 6,300 | — | — |
| 2011-09-28 | $6.38 | $6.38 | 7,900 | — | — |
| 2011-09-27 | $6.59 | $6.59 | 23,900 | — | — |
| 2011-09-26 | $6.05 | $6.05 | 13,400 | — | — |
| 2011-09-23 | $5.80 | $5.80 | 13,100 | — | — |
| 2011-09-22 | $5.75 | $5.75 | 18,100 | — | — |
| 2011-09-21 | $6.20 | $6.20 | 12,600 | — | — |
| 2011-09-20 | $6.37 | $6.37 | 4,200 | — | — |
| 2011-09-19 | $6.34 | $6.34 | 2,200 | — | — |
| 2011-09-16 | $6.45 | $6.45 | 2,800 | — | — |
| 2011-09-15 | $6.50 | $6.50 | 6,100 | — | — |
| 2011-09-14 | $6.54 | $6.54 | 6,200 | — | — |
| 2011-09-13 | $6.25 | $6.25 | 54,700 | — | — |
| 2011-09-12 | $6.30 | $6.30 | 4,600 | — | — |
| 2011-09-09 | $6.42 | $6.42 | 11,500 | — | — |
| 2011-09-08 | $6.59 | $6.59 | 22,900 | — | — |
| 2011-09-07 | $6.34 | $6.34 | 11,900 | — | — |
| 2011-09-06 | $6.06 | $6.06 | 3,500 | — | — |
| 2011-09-02 | $6.17 | $6.17 | 8,900 | — | — |
| 2011-09-01 | $6.50 | $6.50 | 4,000 | — | — |
| 2011-08-31 | $6.39 | $6.39 | 7,400 | — | — |
| 2011-08-30 | $6.19 | $6.19 | 14,900 | — | — |
| 2011-08-29 | $6.14 | $6.14 | 44,600 | — | — |
| 2011-08-26 | $6.40 | $6.40 | 20,800 | — | — |
| 2011-08-25 | $6.20 | $6.20 | 7,700 | — | — |
| 2011-08-24 | $6.30 | $6.30 | 1,800 | — | — |
| 2011-08-23 | $6.25 | $6.25 | 36,100 | — | — |
| 2011-08-22 | $6.19 | $6.19 | 9,600 | — | — |
| 2011-08-19 | $6.21 | $6.21 | 2,100 | — | — |
| 2011-08-18 | $6.44 | $6.44 | 5,600 | — | — |
| 2011-08-17 | $6.56 | $6.56 | 9,400 | — | — |
| 2011-08-16 | $6.79 | $6.79 | 4,900 | — | — |
| 2011-08-15 | $6.61 | $6.61 | 11,800 | — | — |
| 2011-08-12 | $6.52 | $6.52 | 21,800 | — | — |
| 2011-08-11 | $6.55 | $6.55 | 31,600 | — | — |
| 2011-08-10 | $6.54 | $6.54 | 15,400 | — | — |
| 2011-08-09 | $6.57 | $6.57 | 41,300 | — | — |
| 2011-08-08 | $6.05 | $6.05 | 32,800 | — | — |
| 2011-08-05 | $6.51 | $6.51 | 31,200 | — | — |
| 2011-08-04 | $6.46 | $6.46 | 9,500 | — | — |
| 2011-08-03 | $6.76 | $6.76 | 4,400 | — | — |
| 2011-08-02 | $6.86 | $6.86 | 11,800 | — | — |
| 2011-08-01 | $7.18 | $7.18 | 11,100 | — | — |
| 2011-07-29 | $6.89 | $6.89 | 16,300 | — | — |
| 2011-07-28 | $7.01 | $7.01 | 18,700 | — | — |
| 2011-07-27 | $6.98 | $6.98 | 6,900 | — | — |
| 2011-07-26 | $7.04 | $7.04 | 1,400 | — | — |
| 2011-07-25 | $7.11 | $7.11 | 17,800 | — | — |
| 2011-07-22 | $6.98 | $6.98 | 7,300 | — | — |
| 2011-07-21 | $7.02 | $7.02 | 3,200 | — | — |
| 2011-07-20 | $6.81 | $6.81 | 5,600 | — | — |
| 2011-07-19 | $6.82 | $6.82 | 8,200 | — | — |
| 2011-07-18 | $6.82 | $6.82 | 5,800 | — | — |
| 2011-07-15 | $6.99 | $6.99 | 1,000 | — | — |
| 2011-07-14 | $6.92 | $6.92 | 7,700 | — | — |
| 2011-07-13 | $7.00 | $7.00 | 5,400 | — | — |
| 2011-07-12 | $7.03 | $7.03 | 9,500 | — | — |
| 2011-07-11 | $7.03 | $7.03 | 9,400 | — | — |
| 2011-07-08 | $7.19 | $7.19 | 10,900 | — | — |
| 2011-07-07 | $7.25 | $7.25 | 21,800 | — | — |
| 2011-07-06 | $7.23 | $7.23 | 8,200 | — | — |
| 2011-07-05 | $7.29 | $7.29 | 30,400 | — | — |
| 2011-07-01 | $7.14 | $7.14 | 7,300 | — | — |
| 2011-06-30 | $7.17 | $7.17 | 64,000 | — | — |
| 2011-06-29 | $6.97 | $6.97 | 20,800 | — | — |
| 2011-06-28 | $6.72 | $6.72 | 4,000 | — | — |
| 2011-06-27 | $6.72 | $6.72 | 400 | — | — |
| 2011-06-24 | $6.66 | $6.66 | 11,600 | — | — |
| 2011-06-23 | $6.54 | $6.54 | 29,900 | — | — |
| 2011-06-22 | $6.57 | $6.57 | 60,300 | — | — |
| 2011-06-21 | $6.64 | $6.64 | 12,500 | — | — |
| 2011-06-20 | $6.42 | $6.42 | 35,300 | — | — |
| 2011-06-17 | $6.40 | $6.40 | 3,100 | — | — |
| 2011-06-16 | $6.38 | $6.38 | 15,500 | — | — |
| 2011-06-15 | $6.55 | $6.55 | 4,700 | — | — |
| 2011-06-14 | $6.58 | $6.58 | 3,000 | — | — |
| 2011-06-13 | $6.52 | $6.52 | 18,800 | — | — |
| 2011-06-10 | $6.72 | $6.72 | 24,500 | — | — |
| 2011-06-09 | $6.92 | $6.92 | 2,300 | — | — |
| 2011-06-08 | $6.74 | $6.74 | 9,300 | — | — |
| 2011-06-07 | $6.90 | $6.90 | 21,100 | — | — |
| 2011-06-06 | $6.88 | $6.88 | 16,700 | — | — |
| 2011-06-03 | $7.08 | $7.08 | 59,000 | — | — |
| 2011-06-02 | $6.88 | $6.88 | 22,200 | — | — |
| 2011-06-01 | $6.74 | $6.74 | 16,000 | — | — |
| 2011-05-31 | $6.80 | $6.80 | 47,100 | — | — |
| 2011-05-27 | $6.67 | $6.67 | 54,600 | — | — |
| 2011-05-26 | $6.49 | $6.49 | 4,800 | — | — |
| 2011-05-25 | $6.60 | $6.60 | 41,900 | — | — |
| 2011-05-24 | $6.54 | $6.54 | 34,300 | — | — |
| 2011-05-23 | $6.64 | $6.64 | 9,900 | — | — |
| 2011-05-20 | $6.70 | $6.70 | 1,200 | — | — |
| 2011-05-19 | $6.71 | $6.71 | 10,400 | — | — |
| 2011-05-18 | $6.58 | $6.58 | 6,200 | — | — |
| 2011-05-17 | $6.52 | $6.52 | 14,400 | — | — |
| 2011-05-16 | $6.34 | $6.34 | 800 | — | — |
| 2011-05-13 | $6.57 | $6.57 | 3,300 | — | — |
| 2011-05-12 | $6.66 | $6.66 | 3,700 | — | — |
| 2011-05-11 | $6.60 | $6.60 | 3,100 | — | — |
| 2011-05-10 | $6.63 | $6.63 | 6,200 | — | — |
| 2011-05-09 | $6.60 | $6.60 | 13,000 | — | — |
| 2011-05-06 | $6.41 | $6.41 | 17,000 | — | — |
| 2011-05-05 | $6.34 | $6.34 | 5,000 | — | — |
| 2011-05-04 | $6.40 | $6.40 | 2,200 | — | — |
| 2011-05-03 | $6.42 | $6.42 | 11,000 | — | — |
| 2011-05-02 | $6.51 | $6.51 | 15,000 | — | — |
| 2011-04-29 | $6.63 | $6.63 | 32,000 | — | — |
| 2011-04-28 | $6.71 | $6.71 | 8,500 | — | — |
| 2011-04-27 | $6.73 | $6.73 | 20,000 | — | — |
| 2011-04-26 | $6.58 | $6.58 | 15,000 | — | — |
| 2011-04-25 | $6.47 | $6.47 | 18,300 | — | — |
| 2011-04-21 | $6.50 | $6.50 | 5,500 | — | — |
| 2011-04-20 | $6.60 | $6.60 | 6,600 | — | — |
| 2011-04-19 | $6.60 | $6.60 | 500 | — | — |
| 2011-04-18 | $6.51 | $6.51 | 11,900 | — | — |
| 2011-04-15 | $6.65 | $6.65 | 10,800 | — | — |
| 2011-04-14 | $6.59 | $6.59 | 23,900 | — | — |
| 2011-04-13 | $6.60 | $6.60 | 13,700 | — | — |
| 2011-04-12 | $6.64 | $6.64 | 17,700 | — | — |
| 2011-04-11 | $6.69 | $6.69 | 5,300 | — | — |
| 2011-04-08 | $6.68 | $6.68 | 6,600 | — | — |
| 2011-04-07 | $6.75 | $6.75 | 6,900 | — | — |
| 2011-04-06 | $6.70 | $6.70 | 3,300 | — | — |
| 2011-04-05 | $6.81 | $6.81 | 7,500 | — | — |
| 2011-04-04 | $6.72 | $6.72 | 22,700 | — | — |
| 2011-04-01 | $6.75 | $6.75 | 39,600 | — | — |
| 2011-03-31 | $6.66 | $6.66 | 4,600 | — | — |
| 2011-03-30 | $6.59 | $6.59 | 7,300 | — | — |
| 2011-03-29 | $6.54 | $6.54 | 16,200 | — | — |
| 2011-03-28 | $6.57 | $6.57 | 117,400 | — | — |
| 2011-03-25 | $6.67 | $6.67 | 5,300 | — | — |
| 2011-03-24 | $6.63 | $6.63 | 23,300 | — | — |
| 2011-03-23 | $6.60 | $6.60 | 21,800 | — | — |
| 2011-03-22 | $6.70 | $6.70 | 3,800 | — | — |
| 2011-03-21 | $6.72 | $6.72 | 41,100 | — | — |
| 2011-03-18 | $6.66 | $6.66 | 13,800 | — | — |
| 2011-03-17 | $6.54 | $6.54 | 8,500 | — | — |
| 2011-03-16 | $6.26 | $6.26 | 48,300 | — | — |
| 2011-03-15 | $6.45 | $6.45 | 21,000 | — | — |
| 2011-03-14 | $6.43 | $6.43 | 5,600 | — | — |
| 2011-03-11 | $6.70 | $6.70 | 55,500 | — | — |
| 2011-03-10 | $6.74 | $6.74 | 78,300 | — | — |
| 2011-03-09 | $6.89 | $6.89 | 42,000 | — | — |
| 2011-03-08 | $6.68 | $6.68 | 15,700 | — | — |
| 2011-03-07 | $6.63 | $6.63 | 17,400 | — | — |
| 2011-03-04 | $6.65 | $6.65 | 12,600 | — | — |
| 2011-03-03 | $6.82 | $6.82 | 20,000 | — | — |
| 2011-03-02 | $6.99 | $6.99 | 30,900 | — | — |
| 2011-03-01 | $6.87 | $6.87 | 7,300 | — | — |
| 2011-02-28 | $6.75 | $6.75 | 1,200 | — | — |
| 2011-02-25 | $6.70 | $6.70 | 6,500 | — | — |
| 2011-02-24 | $6.70 | $6.70 | 18,300 | — | — |
| 2011-02-23 | $6.55 | $6.55 | 4,700 | — | — |
| 2011-02-22 | $6.67 | $6.67 | 10,500 | — | — |
| 2011-02-18 | $6.80 | $6.80 | 400 | — | — |
| 2011-02-17 | $6.80 | $6.80 | 11,400 | — | — |
| 2011-02-16 | $6.84 | $6.84 | 5,300 | — | — |
| 2011-02-15 | $6.89 | $6.89 | 1,700 | — | — |
| 2011-02-14 | $6.73 | $6.73 | 158,900 | — | — |
| 2011-02-11 | $6.83 | $6.83 | 14,200 | — | — |
| 2011-02-10 | $6.88 | $6.88 | 800 | — | — |
| 2011-02-09 | $6.96 | $6.96 | 8,000 | — | — |
| 2011-02-08 | $6.92 | $6.92 | 8,100 | — | — |
| 2011-02-07 | $7.01 | $7.01 | 1,800 | — | — |
| 2011-02-04 | $7.06 | $7.06 | 4,800 | — | — |
| 2011-02-03 | $7.01 | $7.01 | 3,300 | — | — |
| 2011-02-02 | $7.08 | $7.08 | 6,300 | — | — |
| 2011-02-01 | $7.07 | $7.07 | 22,600 | — | — |
| 2011-01-31 | $6.97 | $6.97 | 4,900 | — | — |
| 2011-01-28 | $6.92 | $6.92 | 10,000 | — | — |
| 2011-01-27 | $6.98 | $6.98 | 6,500 | — | — |
| 2011-01-26 | $6.90 | $6.90 | 5,300 | — | — |
| 2011-01-25 | $6.71 | $6.71 | 12,000 | — | — |
| 2011-01-24 | $6.75 | $6.75 | 10,400 | — | — |
| 2011-01-21 | $6.63 | $6.63 | 7,700 | — | — |
| 2011-01-20 | $6.55 | $6.55 | 14,800 | — | — |
| 2011-01-19 | $6.57 | $6.57 | 17,100 | — | — |
| 2011-01-18 | $6.77 | $6.77 | 6,900 | — | — |
| 2011-01-14 | $6.87 | $6.87 | 11,100 | — | — |
| 2011-01-13 | $6.88 | $6.88 | 7,400 | — | — |
| 2011-01-12 | $7.01 | $7.01 | 25,100 | — | — |
| 2011-01-11 | $6.89 | $6.89 | 17,100 | — | — |
| 2011-01-10 | $6.87 | $6.87 | 2,400 | — | — |
| 2011-01-07 | $6.86 | $6.86 | 2,300 | — | — |
| 2011-01-06 | $6.91 | $6.91 | 3,000 | — | — |
| 2011-01-05 | $6.95 | $6.95 | 17,600 | — | — |
| 2011-01-04 | $7.02 | $7.02 | 1,500 | — | — |
| 2011-01-03 | $6.99 | $6.99 | 9,300 | — | — |