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
- 2007-04-26 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 | $5.26 | $5.26 | 13,700 | — | — |
| 2011-12-29 | $5.80 | $5.80 | 3,400 | — | — |
| 2011-12-28 | $5.76 | $5.76 | 300 | — | — |
| 2011-12-27 | $5.73 | $5.73 | 2,000 | — | — |
| 2011-12-23 | $5.53 | $5.53 | 17,100 | — | — |
| 2011-12-22 | $5.73 | $5.73 | 7,300 | — | — |
| 2011-12-21 | $5.55 | $5.55 | 500 | — | — |
| 2011-12-20 | $5.74 | $5.74 | 100 | — | — |
| 2011-12-19 | $5.84 | $5.84 | 1,000 | — | — |
| 2011-12-16 | $6.09 | $6.09 | 3,000 | — | — |
| 2011-12-15 | $5.85 | $5.85 | 11,400 | — | — |
| 2011-12-14 | $5.90 | $5.90 | 0 | — | — |
| 2011-12-13 | $5.90 | $5.90 | 1,100 | — | — |
| 2011-12-12 | $6.00 | $6.00 | 500 | — | — |
| 2011-12-09 | $6.12 | $6.12 | 0 | — | — |
| 2011-12-08 | $6.12 | $6.12 | 500 | — | — |
| 2011-12-07 | $6.32 | $6.32 | 300 | — | — |
| 2011-12-06 | $6.40 | $6.40 | 4,300 | — | — |
| 2011-12-05 | $6.60 | $6.60 | 8,000 | — | — |
| 2011-12-02 | $6.39 | $6.39 | 4,700 | — | — |
| 2011-12-01 | $6.31 | $6.31 | 700 | — | — |
| 2011-11-30 | $6.45 | $6.45 | 1,800 | — | — |
| 2011-11-29 | $6.55 | $6.55 | 1,500 | — | — |
| 2011-11-28 | $6.47 | $6.47 | 300 | — | — |
| 2011-11-25 | $6.40 | $6.40 | 900 | — | — |
| 2011-11-23 | $6.20 | $6.20 | 0 | — | — |
| 2011-11-22 | $6.20 | $6.20 | 1,900 | — | — |
| 2011-11-21 | $6.35 | $6.35 | 700 | — | — |
| 2011-11-18 | $6.74 | $6.74 | 10,000 | — | — |
| 2011-11-17 | $6.65 | $6.65 | 28,400 | — | — |
| 2011-11-16 | $6.97 | $6.97 | 16,800 | — | — |
| 2011-11-15 | $7.10 | $7.10 | 1,500 | — | — |
| 2011-11-14 | $7.24 | $7.24 | 1,100 | — | — |
| 2011-11-11 | $7.35 | $7.35 | 23,900 | — | — |
| 2011-11-10 | $6.71 | $6.71 | 6,100 | — | — |
| 2011-11-09 | $6.81 | $6.81 | 6,400 | — | — |
| 2011-11-08 | $7.85 | $7.85 | 16,400 | — | — |
| 2011-11-07 | $7.94 | $7.94 | 100 | — | — |
| 2011-11-04 | $8.06 | $8.06 | 4,400 | — | — |
| 2011-11-03 | $8.16 | $8.16 | 25,100 | — | — |
| 2011-11-02 | $8.20 | $8.20 | 18,100 | — | — |
| 2011-11-01 | $7.56 | $7.56 | 52,900 | — | — |
| 2011-10-31 | $8.05 | $8.05 | 41,200 | — | — |
| 2011-10-28 | $8.40 | $8.40 | 9,600 | — | — |
| 2011-10-27 | $8.24 | $8.24 | 17,700 | — | — |
| 2011-10-26 | $7.97 | $7.97 | 1,500 | — | — |
| 2011-10-25 | $8.03 | $8.03 | 2,400 | — | — |
| 2011-10-24 | $7.91 | $7.91 | 2,300 | — | — |
| 2011-10-21 | $7.90 | $7.90 | 29,000 | — | — |
| 2011-10-20 | $7.78 | $7.78 | 11,700 | — | — |
| 2011-10-19 | $7.47 | $7.47 | 33,600 | — | — |
| 2011-10-18 | $7.29 | $7.29 | 3,100 | — | — |
| 2011-10-17 | $7.32 | $7.32 | 12,800 | — | — |
| 2011-10-14 | $7.00 | $7.00 | 37,300 | — | — |
| 2011-10-13 | $6.38 | $6.38 | 4,800 | — | — |
| 2011-10-12 | $6.15 | $6.15 | 115,100 | — | — |
| 2011-10-11 | $5.80 | $5.80 | 48,400 | — | — |
| 2011-10-10 | $5.85 | $5.85 | 2,500 | — | — |
| 2011-10-07 | $5.80 | $5.80 | 46,800 | — | — |
| 2011-10-06 | $5.90 | $5.90 | 16,000 | — | — |
| 2011-10-05 | $5.80 | $5.80 | 7,600 | — | — |
| 2011-10-04 | $5.56 | $5.56 | 25,800 | — | — |
| 2011-10-03 | $5.65 | $5.65 | 7,000 | — | — |
| 2011-09-30 | $6.10 | $6.10 | 5,200 | — | — |
| 2011-09-29 | $6.11 | $6.11 | 11,800 | — | — |
| 2011-09-28 | $6.06 | $6.06 | 900 | — | — |
| 2011-09-27 | $6.25 | $6.25 | 2,500 | — | — |
| 2011-09-26 | $6.06 | $6.06 | 2,200 | — | — |
| 2011-09-23 | $6.14 | $6.14 | 1,900 | — | — |
| 2011-09-22 | $6.45 | $6.45 | 3,500 | — | — |
| 2011-09-21 | $6.79 | $6.79 | 700 | — | — |
| 2011-09-20 | $6.80 | $6.80 | 2,600 | — | — |
| 2011-09-19 | $6.80 | $6.80 | 2,600 | — | — |
| 2011-09-16 | $6.95 | $6.95 | 1,800 | — | — |
| 2011-09-15 | $7.01 | $7.01 | 3,800 | — | — |
| 2011-09-14 | $7.15 | $7.15 | 3,700 | — | — |
| 2011-09-13 | $7.15 | $7.15 | 0 | — | — |
| 2011-09-12 | $7.15 | $7.15 | 4,100 | — | — |
| 2011-09-09 | $7.50 | $7.50 | 1,200 | — | — |
| 2011-09-08 | $7.57 | $7.57 | 1,200 | — | — |
| 2011-09-07 | $7.65 | $7.65 | 7,900 | — | — |
| 2011-09-06 | $7.45 | $7.45 | 3,500 | — | — |
| 2011-09-02 | $7.46 | $7.46 | 10,100 | — | — |
| 2011-09-01 | $7.82 | $7.82 | 3,000 | — | — |
| 2011-08-31 | $7.66 | $7.66 | 7,600 | — | — |
| 2011-08-30 | $7.51 | $7.51 | 3,300 | — | — |
| 2011-08-29 | $7.69 | $7.69 | 400 | — | — |
| 2011-08-26 | $7.42 | $7.42 | 15,700 | — | — |
| 2011-08-25 | $7.65 | $7.65 | 0 | — | — |
| 2011-08-24 | $7.65 | $7.65 | 5,500 | — | — |
| 2011-08-23 | $7.54 | $7.54 | 6,500 | — | — |
| 2011-08-22 | $7.31 | $7.31 | 700 | — | — |
| 2011-08-19 | $7.50 | $7.50 | 3,500 | — | — |
| 2011-08-18 | $7.79 | $7.79 | 4,500 | — | — |
| 2011-08-17 | $8.00 | $8.00 | 1,600 | — | — |
| 2011-08-16 | $8.11 | $8.11 | 4,300 | — | — |
| 2011-08-15 | $8.13 | $8.13 | 33,300 | — | — |
| 2011-08-12 | $8.53 | $8.53 | 8,700 | — | — |
| 2011-08-11 | $8.50 | $8.50 | 4,400 | — | — |
| 2011-08-10 | $8.00 | $8.00 | 10,100 | — | — |
| 2011-08-09 | $8.20 | $8.20 | 11,700 | — | — |
| 2011-08-08 | $8.38 | $8.38 | 3,300 | — | — |
| 2011-08-05 | $9.15 | $9.15 | 11,400 | — | — |
| 2011-08-04 | $9.46 | $9.46 | 16,600 | — | — |
| 2011-08-03 | $10.11 | $10.11 | 4,300 | — | — |
| 2011-08-02 | $10.29 | $10.29 | 8,700 | — | — |
| 2011-08-01 | $9.90 | $9.90 | 4,400 | — | — |
| 2011-07-29 | $9.80 | $9.80 | 6,600 | — | — |
| 2011-07-28 | $9.57 | $9.57 | 1,100 | — | — |
| 2011-07-27 | $9.72 | $9.72 | 2,200 | — | — |
| 2011-07-26 | $9.75 | $9.75 | 1,600 | — | — |
| 2011-07-25 | $9.74 | $9.74 | 800 | — | — |
| 2011-07-22 | $9.52 | $9.52 | 200 | — | — |
| 2011-07-21 | $9.56 | $9.56 | 900 | — | — |
| 2011-07-20 | $9.56 | $9.56 | 2,800 | — | — |
| 2011-07-19 | $9.50 | $9.50 | 14,500 | — | — |
| 2011-07-18 | $9.53 | $9.53 | 4,200 | — | — |
| 2011-07-15 | $9.87 | $9.87 | 8,200 | — | — |
| 2011-07-14 | $9.90 | $9.90 | 2,300 | — | — |
| 2011-07-13 | $10.06 | $10.06 | 100 | — | — |
| 2011-07-12 | $10.14 | $10.14 | 2,500 | — | — |
| 2011-07-11 | $10.15 | $10.15 | 16,500 | — | — |
| 2011-07-08 | $10.35 | $10.35 | 16,200 | — | — |
| 2011-07-07 | $10.63 | $10.63 | 10,100 | — | — |
| 2011-07-06 | $10.85 | $10.85 | 6,500 | — | — |
| 2011-07-05 | $10.44 | $10.44 | 53,600 | — | — |
| 2011-07-01 | $9.90 | $9.90 | 3,800 | — | — |
| 2011-06-30 | $10.02 | $10.02 | 1,000 | — | — |
| 2011-06-29 | $9.88 | $9.88 | 10,900 | — | — |
| 2011-06-28 | $9.76 | $9.76 | 12,600 | — | — |
| 2011-06-27 | $9.80 | $9.80 | 13,600 | — | — |
| 2011-06-24 | $9.95 | $9.95 | 27,600 | — | — |
| 2011-06-23 | $9.52 | $9.52 | 300 | — | — |
| 2011-06-22 | $9.40 | $9.40 | 12,300 | — | — |
| 2011-06-21 | $9.55 | $9.55 | 1,700 | — | — |
| 2011-06-20 | $9.55 | $9.55 | 500 | — | — |
| 2011-06-17 | $9.65 | $9.65 | 15,100 | — | — |
| 2011-06-16 | $9.33 | $9.33 | 3,300 | — | — |
| 2011-06-15 | $9.43 | $9.43 | 6,100 | — | — |
| 2011-06-14 | $9.60 | $9.60 | 8,800 | — | — |
| 2011-06-13 | $9.09 | $9.09 | 10,100 | — | — |
| 2011-06-10 | $9.13 | $9.13 | 6,300 | — | — |
| 2011-06-09 | $9.04 | $9.04 | 11,700 | — | — |
| 2011-06-08 | $8.35 | $8.35 | 6,300 | — | — |
| 2011-06-07 | $8.24 | $8.24 | 31,800 | — | — |
| 2011-06-06 | $8.24 | $8.24 | 3,600 | — | — |
| 2011-06-03 | $8.42 | $8.42 | 13,400 | — | — |
| 2011-06-02 | $8.35 | $8.35 | 30,600 | — | — |
| 2011-06-01 | $8.42 | $8.42 | 8,800 | — | — |
| 2011-05-31 | $8.61 | $8.61 | 11,200 | — | — |
| 2011-05-27 | $8.80 | $8.80 | 6,400 | — | — |
| 2011-05-26 | $8.85 | $8.85 | 19,100 | — | — |
| 2011-05-25 | $8.86 | $8.86 | 12,200 | — | — |
| 2011-05-24 | $9.25 | $9.25 | 6,100 | — | — |
| 2011-05-23 | $9.48 | $9.48 | 33,100 | — | — |
| 2011-05-20 | $9.77 | $9.77 | 4,800 | — | — |
| 2011-05-19 | $9.89 | $9.89 | 12,200 | — | — |
| 2011-05-18 | $9.30 | $9.30 | 5,900 | — | — |
| 2011-05-17 | $9.42 | $9.42 | 5,000 | — | — |
| 2011-05-16 | $9.57 | $9.57 | 1,400 | — | — |
| 2011-05-13 | $9.56 | $9.56 | 14,700 | — | — |
| 2011-05-12 | $9.42 | $9.42 | 46,000 | — | — |
| 2011-05-11 | $9.40 | $9.40 | 3,300 | — | — |
| 2011-05-10 | $9.65 | $9.65 | 8,600 | — | — |
| 2011-05-09 | $9.90 | $9.90 | 2,100 | — | — |
| 2011-05-06 | $10.00 | $10.00 | 2,000 | — | — |
| 2011-05-05 | $9.80 | $9.80 | 2,000 | — | — |
| 2011-05-04 | $10.04 | $10.04 | 3,300 | — | — |
| 2011-05-03 | $10.09 | $10.09 | 2,800 | — | — |
| 2011-05-02 | $10.41 | $10.41 | 100 | — | — |
| 2011-04-29 | $10.42 | $10.42 | 14,000 | — | — |
| 2011-04-28 | $10.40 | $10.40 | 9,400 | — | — |
| 2011-04-27 | $10.40 | $10.40 | 14,700 | — | — |
| 2011-04-26 | $10.25 | $10.25 | 11,300 | — | — |
| 2011-04-25 | $10.40 | $10.40 | 1,200 | — | — |
| 2011-04-21 | $10.54 | $10.54 | 4,400 | — | — |
| 2011-04-20 | $10.58 | $10.58 | 38,400 | — | — |
| 2011-04-19 | $10.20 | $10.20 | 4,000 | — | — |
| 2011-04-18 | $10.29 | $10.29 | 4,900 | — | — |
| 2011-04-15 | $10.55 | $10.55 | 5,800 | — | — |
| 2011-04-14 | $10.60 | $10.60 | 2,400 | — | — |
| 2011-04-13 | $10.67 | $10.67 | 9,800 | — | — |
| 2011-04-12 | $10.90 | $10.90 | 1,000 | — | — |
| 2011-04-11 | $11.06 | $11.06 | 600 | — | — |
| 2011-04-08 | $11.06 | $11.06 | 6,800 | — | — |
| 2011-04-07 | $11.18 | $11.18 | 13,200 | — | — |
| 2011-04-06 | $11.31 | $11.31 | 13,900 | — | — |
| 2011-04-05 | $11.31 | $11.31 | 10,200 | — | — |
| 2011-04-04 | $11.03 | $11.03 | 29,900 | — | — |
| 2011-04-01 | $10.65 | $10.65 | 12,700 | — | — |
| 2011-03-31 | $10.47 | $10.47 | 4,300 | — | — |
| 2011-03-30 | $10.41 | $10.41 | 7,700 | — | — |
| 2011-03-29 | $10.48 | $10.48 | 24,700 | — | — |
| 2011-03-28 | $10.31 | $10.31 | 2,300 | — | — |
| 2011-03-25 | $10.11 | $10.11 | 1,200 | — | — |
| 2011-03-24 | $10.05 | $10.05 | 1,100 | — | — |
| 2011-03-23 | $10.13 | $10.13 | 6,800 | — | — |
| 2011-03-22 | $10.15 | $10.15 | 2,700 | — | — |
| 2011-03-21 | $10.25 | $10.25 | 18,600 | — | — |
| 2011-03-18 | $10.10 | $10.10 | 12,300 | — | — |
| 2011-03-17 | $10.04 | $10.04 | 10,500 | — | — |
| 2011-03-16 | $9.97 | $9.97 | 39,900 | — | — |
| 2011-03-15 | $10.26 | $10.26 | 8,500 | — | — |
| 2011-03-14 | $10.71 | $10.71 | 13,600 | — | — |
| 2011-03-11 | $10.70 | $10.70 | 7,900 | — | — |
| 2011-03-10 | $10.45 | $10.45 | 22,800 | — | — |
| 2011-03-09 | $10.33 | $10.33 | 12,900 | — | — |
| 2011-03-08 | $10.20 | $10.20 | 4,200 | — | — |
| 2011-03-07 | $10.24 | $10.24 | 2,600 | — | — |
| 2011-03-04 | $10.21 | $10.21 | 31,900 | — | — |
| 2011-03-03 | $10.87 | $10.87 | 25,000 | — | — |
| 2011-03-02 | $10.50 | $10.50 | 9,400 | — | — |
| 2011-03-01 | $10.68 | $10.68 | 7,700 | — | — |
| 2011-02-28 | $10.99 | $10.99 | 11,100 | — | — |
| 2011-02-25 | $10.96 | $10.96 | 23,800 | — | — |
| 2011-02-24 | $10.44 | $10.44 | 23,800 | — | — |
| 2011-02-23 | $10.84 | $10.84 | 74,600 | — | — |
| 2011-02-22 | $10.83 | $10.83 | 39,100 | — | — |
| 2011-02-18 | $11.29 | $11.29 | 5,900 | — | — |
| 2011-02-17 | $11.26 | $11.26 | 11,600 | — | — |
| 2011-02-16 | $11.15 | $11.15 | 5,400 | — | — |
| 2011-02-15 | $11.05 | $11.05 | 5,600 | — | — |
| 2011-02-14 | $11.24 | $11.24 | 23,800 | — | — |
| 2011-02-11 | $11.07 | $11.07 | 19,500 | — | — |
| 2011-02-10 | $11.00 | $11.00 | 71,800 | — | — |
| 2011-02-09 | $11.83 | $11.83 | 11,300 | — | — |
| 2011-02-08 | $12.40 | $12.40 | 8,600 | — | — |
| 2011-02-07 | $12.50 | $12.50 | 12,900 | — | — |
| 2011-02-04 | $12.51 | $12.51 | 4,100 | — | — |
| 2011-02-03 | $12.88 | $12.88 | 12,200 | — | — |
| 2011-02-02 | $12.77 | $12.77 | 10,100 | — | — |
| 2011-02-01 | $12.87 | $12.87 | 12,100 | — | — |
| 2011-01-31 | $12.48 | $12.48 | 23,300 | — | — |
| 2011-01-28 | $12.11 | $12.11 | 13,400 | — | — |
| 2011-01-27 | $12.94 | $12.94 | 11,300 | — | — |
| 2011-01-26 | $12.75 | $12.75 | 23,300 | — | — |
| 2011-01-25 | $12.80 | $12.80 | 23,600 | — | — |
| 2011-01-24 | $12.80 | $12.80 | 28,500 | — | — |
| 2011-01-21 | $13.09 | $13.09 | 124,800 | — | — |
| 2011-01-20 | $12.86 | $12.86 | 129,700 | — | — |
| 2011-01-19 | $12.70 | $12.70 | 35,800 | — | — |
| 2011-01-18 | $12.87 | $12.87 | 26,300 | — | — |
| 2011-01-14 | $12.80 | $12.80 | 17,600 | — | — |
| 2011-01-13 | $12.80 | $12.80 | 52,300 | — | — |
| 2011-01-12 | $12.55 | $12.55 | 41,900 | — | — |
| 2011-01-11 | $12.52 | $12.52 | 7,600 | — | — |
| 2011-01-10 | $12.60 | $12.60 | 19,400 | — | — |
| 2011-01-07 | $12.67 | $12.67 | 5,500 | — | — |
| 2011-01-06 | $12.78 | $12.78 | 29,500 | — | — |
| 2011-01-05 | $12.75 | $12.75 | 12,900 | — | — |
| 2011-01-04 | $13.07 | $13.07 | 48,900 | — | — |
| 2011-01-03 | $13.49 | $13.49 | 13,300 | — | — |