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
- 2005-03-23 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 | $6.56 | $10.55 | 607,697 | — | — |
| 2011-12-29 | $6.61 | $10.63 | 382,235 | — | — |
| 2011-12-28 | $6.69 | $10.76 | 444,420 | — | — |
| 2011-12-27 | $6.80 | $10.94 | 434,835 | — | — |
| 2011-12-23 | $6.76 | $10.87 | 390,678 | — | — |
| 2011-12-22 | $6.70 | $10.79 | 752,490 | — | — |
| 2011-12-21 | $6.71 | $10.80 | 581,910 | — | — |
| 2011-12-20 | $6.59 | $10.60 | 1,022,336 | — | — |
| 2011-12-19 | $6.70 | $10.79 | 446,245 | — | — |
| 2011-12-16 | $7.00 | $11.27 | 434,379 | — | — |
| 2011-12-15 | $6.96 | $11.20 | 525,202 | — | — |
| 2011-12-14 | $7.03 | $11.31 | 732,408 | — | — |
| 2011-12-13 | $7.07 | $11.38 | 896,027 | — | — |
| 2011-12-12 | $7.04 | $11.32 | 507,859 | — | — |
| 2011-12-09 | $6.99 | $11.24 | 477,394 | — | — |
| 2011-12-08 | $6.96 | $11.20 | 671,935 | — | — |
| 2011-12-07 | $6.90 | $11.10 | 500,671 | — | — |
| 2011-12-06 | $6.84 | $11.00 | 460,508 | — | — |
| 2011-12-05 | $6.77 | $10.89 | 722,824 | — | — |
| 2011-12-02 | $6.66 | $10.72 | 696,352 | — | — |
| 2011-12-01 | $6.56 | $10.56 | 422,969 | — | — |
| 2011-11-30 | $6.56 | $10.56 | 655,390 | — | — |
| 2011-11-29 | $6.49 | $10.44 | 346,978 | — | — |
| 2011-11-28 | $6.49 | $10.45 | 572,440 | — | — |
| 2011-11-25 | $6.35 | $10.22 | 261,403 | — | — |
| 2011-11-23 | $6.47 | $10.41 | 513,906 | — | — |
| 2011-11-22 | $6.67 | $10.73 | 930,029 | — | — |
| 2011-11-21 | $6.92 | $11.14 | 456,971 | — | — |
| 2011-11-18 | $7.09 | $11.41 | 467,468 | — | — |
| 2011-11-17 | $6.96 | $11.20 | 561,828 | — | — |
| 2011-11-16 | $7.19 | $11.56 | 382,235 | — | — |
| 2011-11-15 | $7.25 | $11.66 | 777,021 | — | — |
| 2011-11-14 | $7.48 | $12.04 | 513,222 | — | — |
| 2011-11-11 | $7.37 | $11.86 | 523,947 | — | — |
| 2011-11-10 | $7.16 | $11.52 | 367,288 | — | — |
| 2011-11-09 | $7.00 | $11.27 | 264,142 | — | — |
| 2011-11-08 | $7.33 | $11.79 | 251,933 | — | — |
| 2011-11-07 | $7.20 | $11.59 | 228,086 | — | — |
| 2011-11-04 | $7.27 | $11.70 | 208,347 | — | — |
| 2011-11-03 | $7.29 | $11.73 | 323,588 | — | — |
| 2011-11-02 | $7.32 | $11.77 | 530,565 | — | — |
| 2011-11-01 | $7.13 | $11.46 | 827,681 | — | — |
| 2011-10-31 | $7.21 | $11.61 | 557,835 | — | — |
| 2011-10-28 | $7.37 | $11.86 | 566,278 | — | — |
| 2011-10-27 | $7.22 | $11.62 | 662,351 | — | — |
| 2011-10-26 | $6.99 | $11.24 | 503,523 | — | — |
| 2011-10-25 | $6.99 | $11.25 | 297,459 | — | — |
| 2011-10-24 | $7.11 | $11.44 | 479,562 | — | — |
| 2011-10-21 | $6.97 | $11.21 | 601,535 | — | — |
| 2011-10-20 | $6.90 | $11.10 | 911,317 | — | — |
| 2011-10-19 | $6.95 | $11.18 | 635,879 | — | — |
| 2011-10-18 | $7.11 | $11.44 | 602,448 | — | — |
| 2011-10-17 | $7.11 | $11.44 | 811,707 | — | — |
| 2011-10-14 | $7.41 | $11.92 | 466,897 | — | — |
| 2011-10-13 | $7.23 | $11.63 | 461,078 | — | — |
| 2011-10-12 | $7.12 | $11.45 | 760,020 | — | — |
| 2011-10-11 | $6.99 | $11.25 | 635,081 | — | — |
| 2011-10-10 | $6.66 | $10.72 | 472,830 | — | — |
| 2011-10-07 | $6.21 | $9.98 | 417,378 | — | — |
| 2011-10-06 | $6.49 | $10.44 | 402,431 | — | — |
| 2011-10-05 | $6.33 | $10.18 | 485,039 | — | — |
| 2011-10-04 | $6.21 | $10.00 | 711,185 | — | — |
| 2011-10-03 | $6.07 | $9.77 | 746,442 | — | — |
| 2011-09-30 | $6.50 | $10.46 | 1,125,597 | — | — |
| 2011-09-29 | $7.04 | $11.32 | 417,492 | — | — |
| 2011-09-28 | $6.91 | $11.11 | 408,706 | — | — |
| 2011-09-27 | $7.11 | $11.44 | 722,139 | — | — |
| 2011-09-26 | $6.91 | $11.13 | 352,911 | — | — |
| 2011-09-23 | $6.96 | $11.20 | 544,713 | — | — |
| 2011-09-22 | $6.71 | $10.80 | 701,829 | — | — |
| 2011-09-21 | $6.75 | $10.86 | 1,130,503 | — | — |
| 2011-09-20 | $7.20 | $11.58 | 519,726 | — | — |
| 2011-09-19 | $7.39 | $11.89 | 671,821 | — | — |
| 2011-09-16 | $7.67 | $12.34 | 936,076 | — | — |
| 2011-09-15 | $8.02 | $12.90 | 264,484 | — | — |
| 2011-09-14 | $7.98 | $12.83 | 637,819 | — | — |
| 2011-09-13 | $7.89 | $12.69 | 540,149 | — | — |
| 2011-09-12 | $7.55 | $12.16 | 229,341 | — | — |
| 2011-09-09 | $7.49 | $12.06 | 352,683 | — | — |
| 2011-09-08 | $7.65 | $12.31 | 471,918 | — | — |
| 2011-09-07 | $7.74 | $12.45 | 407,337 | — | — |
| 2011-09-06 | $7.51 | $12.09 | 545,284 | — | — |
| 2011-09-02 | $7.72 | $12.42 | 518,128 | — | — |
| 2011-09-01 | $7.97 | $12.82 | 506,148 | — | — |
| 2011-08-31 | $8.01 | $12.89 | 580,655 | — | — |
| 2011-08-30 | $8.02 | $12.90 | 786,263 | — | — |
| 2011-08-29 | $7.68 | $12.35 | 818,668 | — | — |
| 2011-08-26 | $7.36 | $11.85 | 712,098 | — | — |
| 2011-08-25 | $7.32 | $11.77 | 902,189 | — | — |
| 2011-08-24 | $7.22 | $11.62 | 1,002,939 | — | — |
| 2011-08-23 | $7.54 | $12.13 | 1,249,167 | — | — |
| 2011-08-22 | $7.07 | $11.38 | 621,617 | — | — |
| 2011-08-19 | $7.05 | $11.34 | 741,878 | — | — |
| 2011-08-18 | $7.15 | $11.51 | 863,281 | — | — |
| 2011-08-17 | $7.70 | $12.38 | 1,994,354 | — | — |
| 2011-08-16 | $7.16 | $11.52 | 430,956 | — | — |
| 2011-08-15 | $7.20 | $11.58 | 760,248 | — | — |
| 2011-08-12 | $7.06 | $11.37 | 844,796 | — | — |
| 2011-08-11 | $7.03 | $11.31 | 1,188,466 | — | — |
| 2011-08-10 | $6.87 | $11.06 | 1,021,651 | — | — |
| 2011-08-09 | $7.00 | $11.27 | 1,466,299 | — | — |
| 2011-08-08 | $6.74 | $10.84 | 2,904,073 | — | — |
| 2011-08-05 | $7.46 | $12.00 | 1,700,546 | — | — |
| 2011-08-04 | $7.48 | $12.03 | 1,918,021 | — | — |
| 2011-08-03 | $8.03 | $12.92 | 1,766,382 | — | — |
| 2011-08-02 | $8.12 | $13.07 | 1,297,659 | — | — |
| 2011-08-01 | $8.53 | $13.72 | 757,510 | — | — |
| 2011-07-29 | $8.59 | $13.82 | 869,100 | — | — |
| 2011-07-28 | $8.60 | $13.83 | 652,652 | — | — |
| 2011-07-27 | $8.56 | $13.78 | 1,026,215 | — | — |
| 2011-07-26 | $8.71 | $14.02 | 2,015,919 | — | — |
| 2011-07-25 | $8.53 | $13.72 | 1,594,776 | — | — |
| 2011-07-22 | $8.70 | $14.00 | 1,761,932 | — | — |
| 2011-07-21 | $9.17 | $14.75 | 640,557 | — | — |
| 2011-07-20 | $9.21 | $14.82 | 309,325 | — | — |
| 2011-07-19 | $9.25 | $14.88 | 349,488 | — | — |
| 2011-07-18 | $9.18 | $14.78 | 484,469 | — | — |
| 2011-07-15 | $9.44 | $15.19 | 370,483 | — | — |
| 2011-07-14 | $9.29 | $14.95 | 544,713 | — | — |
| 2011-07-13 | $9.38 | $15.09 | 427,875 | — | — |
| 2011-07-12 | $9.30 | $14.96 | 379,725 | — | — |
| 2011-07-11 | $9.37 | $15.07 | 469,522 | — | — |
| 2011-07-08 | $9.64 | $15.51 | 426,962 | — | — |
| 2011-07-07 | $9.71 | $15.62 | 490,972 | — | — |
| 2011-07-06 | $9.65 | $15.53 | 331,689 | — | — |
| 2011-07-05 | $9.60 | $15.44 | 321,192 | — | — |
| 2011-07-01 | $9.75 | $15.70 | 383,718 | — | — |
| 2011-06-30 | $9.61 | $15.46 | 428,560 | — | — |
| 2011-06-29 | $9.64 | $15.51 | 1,016,859 | — | — |
| 2011-06-28 | $9.47 | $15.23 | 437,459 | — | — |
| 2011-06-27 | $9.38 | $15.09 | 456,058 | — | — |
| 2011-06-24 | $9.45 | $15.20 | 597,884 | — | — |
| 2011-06-23 | $9.60 | $15.44 | 551,902 | — | — |
| 2011-06-22 | $9.72 | $15.64 | 540,264 | — | — |
| 2011-06-21 | $9.64 | $15.51 | 913,142 | — | — |
| 2011-06-20 | $9.51 | $15.30 | 1,002,825 | — | — |
| 2011-06-17 | $9.45 | $15.20 | 1,814,646 | — | — |
| 2011-06-16 | $9.85 | $15.85 | 1,112,247 | — | — |
| 2011-06-15 | $9.75 | $15.70 | 778,048 | — | — |
| 2011-06-14 | $9.64 | $15.51 | 724,991 | — | — |
| 2011-06-13 | $9.42 | $15.16 | 954,675 | — | — |
| 2011-06-10 | $9.38 | $15.09 | 823,460 | — | — |
| 2011-06-09 | $9.56 | $15.38 | 552,700 | — | — |
| 2011-06-08 | $9.41 | $15.15 | 827,111 | — | — |
| 2011-06-07 | $9.63 | $15.50 | 731,039 | — | — |
| 2011-06-06 | $9.51 | $15.30 | 1,177,968 | — | — |
| 2011-06-03 | $9.72 | $15.64 | 1,265,825 | — | — |
| 2011-06-02 | $9.95 | $16.01 | 659,840 | — | — |
| 2011-06-01 | $9.91 | $15.95 | 833,843 | — | — |
| 2011-05-31 | $10.07 | $16.20 | 664,975 | — | — |
| 2011-05-27 | $10.11 | $16.26 | 371,167 | — | — |
| 2011-05-26 | $10.01 | $16.10 | 403,344 | — | — |
| 2011-05-25 | $9.97 | $16.05 | 715,179 | — | — |
| 2011-05-24 | $9.92 | $15.96 | 649,457 | — | — |
| 2011-05-23 | $10.02 | $16.12 | 671,364 | — | — |
| 2011-05-20 | $9.99 | $16.08 | 416,465 | — | — |
| 2011-05-19 | $10.06 | $16.19 | 665,774 | — | — |
| 2011-05-18 | $9.92 | $15.96 | 409,049 | — | — |
| 2011-05-17 | $9.76 | $15.71 | 570,956 | — | — |
| 2011-05-16 | $9.81 | $15.78 | 490,744 | — | — |
| 2011-05-13 | $9.91 | $15.95 | 792,881 | — | — |
| 2011-05-12 | $9.86 | $15.86 | 527,142 | — | — |
| 2011-05-11 | $9.85 | $15.85 | 498,161 | — | — |
| 2011-05-10 | $10.00 | $16.09 | 505,577 | — | — |
| 2011-05-09 | $9.81 | $15.78 | 726,589 | — | — |
| 2011-05-06 | $9.81 | $15.78 | 627,322 | — | — |
| 2011-05-05 | $9.75 | $15.68 | 782,954 | — | — |
| 2011-05-04 | $9.71 | $15.62 | 825,970 | — | — |
| 2011-05-03 | $9.86 | $15.86 | 343,555 | — | — |
| 2011-05-02 | $9.93 | $15.98 | 572,440 | — | — |
| 2011-04-29 | $9.87 | $15.88 | 305,788 | — | — |
| 2011-04-28 | $9.95 | $16.01 | 382,920 | — | — |
| 2011-04-27 | $9.86 | $15.86 | 423,996 | — | — |
| 2011-04-26 | $9.89 | $15.91 | 691,446 | — | — |
| 2011-04-25 | $9.88 | $15.89 | 438,144 | — | — |
| 2011-04-21 | $9.81 | $15.78 | 556,580 | — | — |
| 2011-04-20 | $9.72 | $15.64 | 682,660 | — | — |
| 2011-04-19 | $9.72 | $15.64 | 968,481 | — | — |
| 2011-04-18 | $9.93 | $15.98 | 761,960 | — | — |
| 2011-04-15 | $10.08 | $16.22 | 649,115 | — | — |
| 2011-04-14 | $10.19 | $16.40 | 639,531 | — | — |
| 2011-04-13 | $10.18 | $16.37 | 694,184 | — | — |
| 2011-04-12 | $10.23 | $16.46 | 880,396 | — | — |
| 2011-04-11 | $10.33 | $16.63 | 597,542 | — | — |
| 2011-04-08 | $10.53 | $16.94 | 384,061 | — | — |
| 2011-04-07 | $10.62 | $17.09 | 952,621 | — | — |
| 2011-04-06 | $10.63 | $17.11 | 848,219 | — | — |
| 2011-04-05 | $10.50 | $16.89 | 894,886 | — | — |
| 2011-04-04 | $10.48 | $16.87 | 611,462 | — | — |
| 2011-04-01 | $10.39 | $16.72 | 430,043 | — | — |
| 2011-03-31 | $10.38 | $16.70 | 569,131 | — | — |
| 2011-03-30 | $10.36 | $16.67 | 715,978 | — | — |
| 2011-03-29 | $10.35 | $16.65 | 492,684 | — | — |
| 2011-03-28 | $10.53 | $16.95 | 352,797 | — | — |
| 2011-03-25 | $10.62 | $17.09 | 580,199 | — | — |
| 2011-03-24 | $10.54 | $16.96 | 794,364 | — | — |
| 2011-03-23 | $10.35 | $16.65 | 262,430 | — | — |
| 2011-03-22 | $10.38 | $16.70 | 401,746 | — | — |
| 2011-03-21 | $10.36 | $16.67 | 606,670 | — | — |
| 2011-03-18 | $10.26 | $16.51 | 804,177 | — | — |
| 2011-03-17 | $10.08 | $16.22 | 1,135,409 | — | — |
| 2011-03-16 | $10.26 | $16.51 | 1,020,054 | — | — |
| 2011-03-15 | $10.32 | $16.61 | 2,695,955 | — | — |
| 2011-03-14 | $10.87 | $17.49 | 601,649 | — | — |
| 2011-03-11 | $10.99 | $17.68 | 485,153 | — | — |
| 2011-03-10 | $11.03 | $17.75 | 1,479,877 | — | — |
| 2011-03-09 | $10.86 | $17.47 | 298,257 | — | — |
| 2011-03-08 | $10.84 | $17.44 | 555,553 | — | — |
| 2011-03-07 | $10.70 | $17.22 | 435,292 | — | — |
| 2011-03-04 | $10.92 | $17.57 | 383,832 | — | — |
| 2011-03-03 | $10.88 | $17.50 | 609,865 | — | — |
| 2011-03-02 | $10.76 | $17.32 | 502,839 | — | — |
| 2011-03-01 | $10.74 | $17.27 | 603,475 | — | — |
| 2011-02-28 | $10.92 | $17.57 | 545,170 | — | — |
| 2011-02-25 | $10.75 | $17.30 | 334,427 | — | — |
| 2011-02-24 | $10.68 | $17.19 | 666,344 | — | — |
| 2011-02-23 | $10.58 | $17.02 | 1,224,293 | — | — |
| 2011-02-22 | $10.48 | $16.87 | 1,124,227 | — | — |
| 2011-02-18 | $11.01 | $17.71 | 814,218 | — | — |
| 2011-02-17 | $11.04 | $17.77 | 520,296 | — | — |
| 2011-02-16 | $11.05 | $17.78 | 913,371 | — | — |
| 2011-02-15 | $11.08 | $17.82 | 1,155,833 | — | — |
| 2011-02-14 | $10.83 | $17.43 | 912,572 | — | — |
| 2011-02-11 | $10.67 | $17.16 | 556,123 | — | — |
| 2011-02-10 | $10.54 | $16.96 | 582,366 | — | — |
| 2011-02-09 | $10.58 | $17.02 | 658,129 | — | — |
| 2011-02-08 | $10.71 | $17.23 | 556,009 | — | — |
| 2011-02-07 | $10.67 | $17.16 | 771,658 | — | — |
| 2011-02-04 | $10.63 | $17.11 | 660,867 | — | — |
| 2011-02-03 | $10.64 | $17.12 | 1,062,499 | — | — |
| 2011-02-02 | $10.59 | $17.03 | 1,609,152 | — | — |
| 2011-02-01 | $10.29 | $16.56 | 869,898 | — | — |
| 2011-01-31 | $10.18 | $16.37 | 856,663 | — | — |
| 2011-01-28 | $10.27 | $16.53 | 1,640,530 | — | — |
| 2011-01-27 | $10.20 | $16.41 | 1,616,112 | — | — |
| 2011-01-26 | $10.40 | $16.74 | 998,489 | — | — |
| 2011-01-25 | $10.16 | $16.34 | 2,118,381 | — | — |
| 2011-01-24 | $10.32 | $16.60 | 1,461,051 | — | — |
| 2011-01-21 | $10.47 | $16.85 | 1,130,389 | — | — |
| 2011-01-20 | $10.45 | $16.81 | 1,520,953 | — | — |
| 2011-01-19 | $10.54 | $16.96 | 1,417,350 | — | — |
| 2011-01-18 | $10.58 | $17.03 | 951,661 | — | — |
| 2011-01-14 | $10.49 | $16.88 | 729,690 | — | — |
| 2011-01-13 | $10.50 | $16.89 | 835,351 | — | — |
| 2011-01-12 | $10.47 | $16.85 | 832,748 | — | — |
| 2011-01-11 | $10.40 | $16.74 | 723,774 | — | — |
| 2011-01-10 | $10.51 | $16.90 | 1,056,494 | — | — |
| 2011-01-07 | $10.55 | $16.97 | 1,130,327 | — | — |
| 2011-01-06 | $10.56 | $17.00 | 1,515,819 | — | — |
| 2011-01-05 | $10.40 | $16.73 | 1,597,106 | — | — |
| 2011-01-04 | $10.38 | $16.70 | 1,798,253 | — | — |
| 2011-01-03 | $10.24 | $16.48 | 1,358,333 | — | — |