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
- 2007-11-09 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 | $6.25 | $6.56 | 280,989 | — | — |
| 2011-12-29 | $6.20 | $6.50 | 355,449 | — | — |
| 2011-12-28 | $6.19 | $6.49 | 303,327 | — | — |
| 2011-12-27 | $6.40 | $6.69 | 268,840 | — | — |
| 2011-12-23 | $6.59 | $6.89 | 112,474 | — | — |
| 2011-12-22 | $6.60 | $6.90 | 443,234 | — | — |
| 2011-12-21 | $6.55 | $6.85 | 329,192 | — | — |
| 2011-12-20 | $6.53 | $6.83 | 309,597 | — | — |
| 2011-12-19 | $6.30 | $6.59 | 381,314 | — | — |
| 2011-12-16 | $6.26 | $6.55 | 915,076 | — | — |
| 2011-12-15 | $6.38 | $6.67 | 241,016 | — | — |
| 2011-12-14 | $6.16 | $6.45 | 259,043 | — | — |
| 2011-12-13 | $6.20 | $6.49 | 321,354 | — | — |
| 2011-12-12 | $6.41 | $6.70 | 417,369 | — | — |
| 2011-12-09 | $6.31 | $6.60 | 247,286 | — | — |
| 2011-12-08 | $6.09 | $6.37 | 348,787 | — | — |
| 2011-12-07 | $6.31 | $6.60 | 319,395 | — | — |
| 2011-12-06 | $6.31 | $6.60 | 344,476 | — | — |
| 2011-12-05 | $6.37 | $6.66 | 508,288 | — | — |
| 2011-12-02 | $6.15 | $6.43 | 363,287 | — | — |
| 2011-12-01 | $6.06 | $6.34 | 313,124 | — | — |
| 2011-11-30 | $6.05 | $6.33 | 534,545 | — | — |
| 2011-11-29 | $5.64 | $5.90 | 186,542 | — | — |
| 2011-11-28 | $5.69 | $5.96 | 572,167 | — | — |
| 2011-11-25 | $5.70 | $5.97 | 262,962 | — | — |
| 2011-11-23 | $5.79 | $6.06 | 468,707 | — | — |
| 2011-11-22 | $5.79 | $6.06 | 230,434 | — | — |
| 2011-11-21 | $5.77 | $6.04 | 224,556 | — | — |
| 2011-11-18 | $5.89 | $6.17 | 226,907 | — | — |
| 2011-11-17 | $5.74 | $6.00 | 206,529 | — | — |
| 2011-11-16 | $5.88 | $6.15 | 305,678 | — | — |
| 2011-11-15 | $6.13 | $6.41 | 347,219 | — | — |
| 2011-11-14 | $6.06 | $6.33 | 221,813 | — | — |
| 2011-11-11 | $6.12 | $6.40 | 304,111 | — | — |
| 2011-11-10 | $5.95 | $6.22 | 304,895 | — | — |
| 2011-11-09 | $5.85 | $6.12 | 406,004 | — | — |
| 2011-11-08 | $6.20 | $6.49 | 473,410 | — | — |
| 2011-11-07 | $5.90 | $6.17 | 314,300 | — | — |
| 2011-11-04 | $6.01 | $6.29 | 410,706 | — | — |
| 2011-11-03 | $6.25 | $6.54 | 1,305,795 | — | — |
| 2011-11-02 | $5.91 | $6.18 | 531,410 | — | — |
| 2011-11-01 | $5.56 | $5.81 | 418,152 | — | — |
| 2011-10-31 | $5.81 | $6.08 | 433,436 | — | — |
| 2011-10-28 | $5.80 | $6.06 | 964,846 | — | — |
| 2011-10-27 | $6.00 | $6.28 | 509,464 | — | — |
| 2011-10-26 | $5.75 | $6.01 | 317,043 | — | — |
| 2011-10-25 | $5.72 | $5.99 | 283,732 | — | — |
| 2011-10-24 | $5.90 | $6.18 | 354,665 | — | — |
| 2011-10-21 | $5.74 | $6.00 | 493,788 | — | — |
| 2011-10-20 | $5.63 | $5.89 | 324,881 | — | — |
| 2011-10-19 | $5.79 | $6.05 | 174,393 | — | — |
| 2011-10-18 | $5.87 | $6.14 | 332,327 | — | — |
| 2011-10-17 | $5.76 | $6.03 | 236,313 | — | — |
| 2011-10-14 | $6.05 | $6.33 | 221,421 | — | — |
| 2011-10-13 | $5.86 | $6.13 | 132,069 | — | — |
| 2011-10-12 | $5.76 | $6.02 | 467,139 | — | — |
| 2011-10-11 | $5.69 | $5.96 | 345,652 | — | — |
| 2011-10-10 | $5.77 | $6.04 | 230,826 | — | — |
| 2011-10-07 | $5.51 | $5.77 | 469,099 | — | — |
| 2011-10-06 | $5.52 | $5.78 | 527,491 | — | — |
| 2011-10-05 | $5.70 | $5.97 | 223,772 | — | — |
| 2011-10-04 | $5.64 | $5.90 | 461,261 | — | — |
| 2011-10-03 | $5.34 | $5.59 | 386,409 | — | — |
| 2011-09-30 | $5.90 | $6.17 | 489,085 | — | — |
| 2011-09-29 | $5.90 | $6.17 | 263,746 | — | — |
| 2011-09-28 | $5.82 | $6.09 | 551,005 | — | — |
| 2011-09-27 | $6.00 | $6.27 | 592,546 | — | — |
| 2011-09-26 | $5.75 | $6.01 | 645,452 | — | — |
| 2011-09-23 | $5.57 | $5.81 | 443,626 | — | — |
| 2011-09-22 | $5.25 | $5.48 | 829,251 | — | — |
| 2011-09-21 | $5.26 | $5.49 | 469,883 | — | — |
| 2011-09-20 | $5.35 | $5.58 | 473,018 | — | — |
| 2011-09-19 | $5.39 | $5.62 | 458,126 | — | — |
| 2011-09-16 | $5.35 | $5.59 | 2,071,559 | — | — |
| 2011-09-15 | $5.41 | $5.65 | 302,151 | — | — |
| 2011-09-14 | $5.30 | $5.53 | 452,639 | — | — |
| 2011-09-13 | $5.34 | $5.57 | 605,478 | — | — |
| 2011-09-12 | $5.22 | $5.44 | 576,478 | — | — |
| 2011-09-09 | $5.19 | $5.42 | 834,737 | — | — |
| 2011-09-08 | $5.49 | $5.73 | 457,342 | — | — |
| 2011-09-07 | $5.78 | $6.03 | 773,210 | — | — |
| 2011-09-06 | $5.50 | $5.74 | 397,774 | — | — |
| 2011-09-02 | $5.52 | $5.77 | 570,600 | — | — |
| 2011-09-01 | $5.67 | $5.92 | 489,477 | — | — |
| 2011-08-31 | $5.95 | $6.21 | 508,288 | — | — |
| 2011-08-30 | $5.93 | $6.19 | 698,358 | — | — |
| 2011-08-29 | $5.97 | $6.23 | 1,103,969 | — | — |
| 2011-08-26 | $5.79 | $6.05 | 188,110 | — | — |
| 2011-08-25 | $5.66 | $5.90 | 253,948 | — | — |
| 2011-08-24 | $5.87 | $6.12 | 368,382 | — | — |
| 2011-08-23 | $5.88 | $6.13 | 453,815 | — | — |
| 2011-08-22 | $5.60 | $5.85 | 416,977 | — | — |
| 2011-08-19 | $5.62 | $5.86 | 590,978 | — | — |
| 2011-08-18 | $5.52 | $5.76 | 799,467 | — | — |
| 2011-08-17 | $5.75 | $6.01 | 597,249 | — | — |
| 2011-08-16 | $5.88 | $6.14 | 842,183 | — | — |
| 2011-08-15 | $5.79 | $6.04 | 896,265 | — | — |
| 2011-08-12 | $5.48 | $5.72 | 495,356 | — | — |
| 2011-08-11 | $5.51 | $5.75 | 758,318 | — | — |
| 2011-08-10 | $5.26 | $5.49 | 902,927 | — | — |
| 2011-08-09 | $5.55 | $5.79 | 712,074 | — | — |
| 2011-08-08 | $5.16 | $5.39 | 1,181,957 | — | — |
| 2011-08-05 | $5.40 | $5.64 | 817,102 | — | — |
| 2011-08-04 | $5.53 | $5.77 | 1,020,104 | — | — |
| 2011-08-03 | $5.65 | $5.90 | 787,710 | — | — |
| 2011-08-02 | $5.46 | $5.70 | 1,501,743 | — | — |
| 2011-08-01 | $5.64 | $5.88 | 5,091,113 | — | — |
| 2011-07-29 | $7.25 | $7.56 | 574,127 | — | — |
| 2011-07-28 | $7.00 | $7.30 | 410,314 | — | — |
| 2011-07-27 | $7.05 | $7.36 | 490,653 | — | — |
| 2011-07-26 | $7.30 | $7.62 | 474,585 | — | — |
| 2011-07-25 | $7.22 | $7.54 | 388,368 | — | — |
| 2011-07-22 | $7.33 | $7.65 | 733,236 | — | — |
| 2011-07-21 | $7.40 | $7.72 | 552,181 | — | — |
| 2011-07-20 | $7.35 | $7.67 | 726,182 | — | — |
| 2011-07-19 | $7.63 | $7.96 | 439,315 | — | — |
| 2011-07-18 | $7.53 | $7.86 | 736,763 | — | — |
| 2011-07-15 | $7.48 | $7.81 | 2,032,370 | — | — |
| 2011-07-14 | $7.86 | $8.21 | 476,937 | — | — |
| 2011-07-13 | $8.01 | $8.36 | 452,247 | — | — |
| 2011-07-12 | $8.11 | $8.46 | 277,854 | — | — |
| 2011-07-11 | $8.03 | $8.38 | 601,559 | — | — |
| 2011-07-08 | $8.05 | $8.40 | 869,224 | — | — |
| 2011-07-07 | $8.30 | $8.66 | 438,923 | — | — |
| 2011-07-06 | $8.16 | $8.52 | 667,006 | — | — |
| 2011-07-05 | $7.85 | $8.20 | 806,129 | — | — |
| 2011-07-01 | $7.62 | $7.95 | 1,524,865 | — | — |
| 2011-06-30 | $7.75 | $8.09 | 1,384,566 | — | — |
| 2011-06-29 | $7.90 | $8.24 | 761,453 | — | — |
| 2011-06-28 | $8.18 | $8.54 | 754,791 | — | — |
| 2011-06-27 | $8.25 | $8.59 | 662,303 | — | — |
| 2011-06-24 | $8.31 | $8.65 | 1,428,067 | — | — |
| 2011-06-23 | $8.25 | $8.60 | 398,166 | — | — |
| 2011-06-22 | $8.22 | $8.56 | 280,597 | — | — |
| 2011-06-21 | $8.24 | $8.58 | 330,760 | — | — |
| 2011-06-20 | $8.21 | $8.56 | 340,557 | — | — |
| 2011-06-17 | $8.20 | $8.55 | 645,060 | — | — |
| 2011-06-16 | $8.11 | $8.45 | 477,329 | — | — |
| 2011-06-15 | $8.03 | $8.37 | 421,679 | — | — |
| 2011-06-14 | $8.03 | $8.37 | 491,829 | — | — |
| 2011-06-13 | $7.89 | $8.23 | 523,964 | — | — |
| 2011-06-10 | $7.66 | $7.98 | 484,775 | — | — |
| 2011-06-09 | $7.62 | $7.94 | 286,084 | — | — |
| 2011-06-08 | $7.44 | $7.75 | 492,221 | — | — |
| 2011-06-07 | $7.45 | $7.76 | 271,192 | — | — |
| 2011-06-06 | $7.45 | $7.76 | 504,761 | — | — |
| 2011-06-03 | $7.39 | $7.70 | 296,665 | — | — |
| 2011-06-02 | $7.47 | $7.78 | 134,812 | — | — |
| 2011-06-01 | $7.46 | $7.78 | 506,721 | — | — |
| 2011-05-31 | $7.63 | $7.95 | 550,613 | — | — |
| 2011-05-27 | $7.46 | $7.77 | 251,205 | — | — |
| 2011-05-26 | $7.48 | $7.79 | 229,651 | — | — |
| 2011-05-25 | $7.46 | $7.78 | 282,165 | — | — |
| 2011-05-24 | $7.46 | $7.78 | 329,192 | — | — |
| 2011-05-23 | $7.40 | $7.71 | 235,137 | — | — |
| 2011-05-20 | $7.46 | $7.78 | 250,029 | — | — |
| 2011-05-19 | $7.46 | $7.77 | 319,395 | — | — |
| 2011-05-18 | $7.46 | $7.77 | 290,394 | — | — |
| 2011-05-17 | $7.40 | $7.71 | 444,801 | — | — |
| 2011-05-16 | $7.12 | $7.42 | 317,435 | — | — |
| 2011-05-13 | $7.21 | $7.52 | 429,517 | — | — |
| 2011-05-12 | $7.14 | $7.44 | 306,462 | — | — |
| 2011-05-11 | $7.06 | $7.35 | 181,448 | — | — |
| 2011-05-10 | $7.17 | $7.47 | 308,030 | — | — |
| 2011-05-09 | $7.01 | $7.30 | 490,653 | — | — |
| 2011-05-06 | $7.10 | $7.40 | 297,841 | — | — |
| 2011-05-05 | $7.14 | $7.44 | 463,220 | — | — |
| 2011-05-04 | $7.02 | $7.32 | 301,759 | — | — |
| 2011-05-03 | $7.14 | $7.44 | 407,963 | — | — |
| 2011-05-02 | $7.23 | $7.53 | 693,263 | — | — |
| 2011-04-29 | $7.06 | $7.35 | 1,434,337 | — | — |
| 2011-04-28 | $8.09 | $8.43 | 280,597 | — | — |
| 2011-04-27 | $8.11 | $8.45 | 574,519 | — | — |
| 2011-04-26 | $8.21 | $8.55 | 257,475 | — | — |
| 2011-04-25 | $8.21 | $8.56 | 253,948 | — | — |
| 2011-04-21 | $8.17 | $8.51 | 146,961 | — | — |
| 2011-04-20 | $8.14 | $8.48 | 151,272 | — | — |
| 2011-04-19 | $8.06 | $8.40 | 203,002 | — | — |
| 2011-04-18 | $7.96 | $8.30 | 399,341 | — | — |
| 2011-04-15 | $8.11 | $8.45 | 299,408 | — | — |
| 2011-04-14 | $8.09 | $8.43 | 248,854 | — | — |
| 2011-04-13 | $8.00 | $8.34 | 251,205 | — | — |
| 2011-04-12 | $8.01 | $8.35 | 380,922 | — | — |
| 2011-04-11 | $8.12 | $8.46 | 853,548 | — | — |
| 2011-04-08 | $8.59 | $8.95 | 765,372 | — | — |
| 2011-04-07 | $8.70 | $9.06 | 706,587 | — | — |
| 2011-04-06 | $8.68 | $9.05 | 714,425 | — | — |
| 2011-04-05 | $8.54 | $8.89 | 364,071 | — | — |
| 2011-04-04 | $8.40 | $8.75 | 339,773 | — | — |
| 2011-04-01 | $8.32 | $8.66 | 491,045 | — | — |
| 2011-03-31 | $8.15 | $8.49 | 435,396 | — | — |
| 2011-03-30 | $8.17 | $8.51 | 448,720 | — | — |
| 2011-03-29 | $7.95 | $8.29 | 197,907 | — | — |
| 2011-03-28 | $7.94 | $8.25 | 404,436 | — | — |
| 2011-03-25 | $7.87 | $8.19 | 311,949 | — | — |
| 2011-03-24 | $7.80 | $8.12 | 183,015 | — | — |
| 2011-03-23 | $7.81 | $8.13 | 177,137 | — | — |
| 2011-03-22 | $7.84 | $8.15 | 252,773 | — | — |
| 2011-03-21 | $7.76 | $8.08 | 413,842 | — | — |
| 2011-03-18 | $7.74 | $8.05 | 379,355 | — | — |
| 2011-03-17 | $7.66 | $7.97 | 415,409 | — | — |
| 2011-03-16 | $7.70 | $8.01 | 367,598 | — | — |
| 2011-03-15 | $7.94 | $8.26 | 605,870 | — | — |
| 2011-03-14 | $8.04 | $8.36 | 340,949 | — | — |
| 2011-03-11 | $7.83 | $8.15 | 322,922 | — | — |
| 2011-03-10 | $7.86 | $8.17 | 378,571 | — | — |
| 2011-03-09 | $8.18 | $8.51 | 397,382 | — | — |
| 2011-03-08 | $8.23 | $8.56 | 214,759 | — | — |
| 2011-03-07 | $7.98 | $8.30 | 217,502 | — | — |
| 2011-03-04 | $8.06 | $8.38 | 363,287 | — | — |
| 2011-03-03 | $8.06 | $8.39 | 423,639 | — | — |
| 2011-03-02 | $7.92 | $8.23 | 336,638 | — | — |
| 2011-03-01 | $7.79 | $8.10 | 749,304 | — | — |
| 2011-02-28 | $7.76 | $8.07 | 364,071 | — | — |
| 2011-02-25 | $7.83 | $8.14 | 324,881 | — | — |
| 2011-02-24 | $7.54 | $7.84 | 565,897 | — | — |
| 2011-02-23 | $7.67 | $7.98 | 332,327 | — | — |
| 2011-02-22 | $7.68 | $7.99 | 746,169 | — | — |
| 2011-02-18 | $7.79 | $8.10 | 710,114 | — | — |
| 2011-02-17 | $7.76 | $8.07 | 1,074,969 | — | — |
| 2011-02-16 | $6.79 | $7.06 | 263,746 | — | — |
| 2011-02-15 | $6.60 | $6.87 | 289,219 | — | — |
| 2011-02-14 | $6.76 | $7.04 | 402,477 | — | — |
| 2011-02-11 | $6.57 | $6.83 | 131,285 | — | — |
| 2011-02-10 | $6.46 | $6.71 | 259,435 | — | — |
| 2011-02-09 | $6.33 | $6.58 | 151,272 | — | — |
| 2011-02-08 | $6.43 | $6.69 | 162,637 | — | — |
| 2011-02-07 | $6.42 | $6.68 | 225,732 | — | — |
| 2011-02-04 | $6.32 | $6.57 | 190,461 | — | — |
| 2011-02-03 | $6.31 | $6.56 | 329,584 | — | — |
| 2011-02-02 | $6.22 | $6.46 | 174,785 | — | — |
| 2011-02-01 | $6.26 | $6.51 | 231,218 | — | — |
| 2011-01-31 | $6.16 | $6.41 | 560,019 | — | — |
| 2011-01-28 | $6.40 | $6.66 | 436,963 | — | — |
| 2011-01-27 | $6.41 | $6.67 | 249,245 | — | — |
| 2011-01-26 | $6.25 | $6.50 | 264,529 | — | — |
| 2011-01-25 | $6.12 | $6.37 | 393,071 | — | — |
| 2011-01-24 | $6.13 | $6.37 | 353,882 | — | — |
| 2011-01-21 | $6.05 | $6.29 | 411,098 | — | — |
| 2011-01-20 | $6.04 | $6.28 | 704,628 | — | — |
| 2011-01-19 | $6.19 | $6.43 | 328,016 | — | — |
| 2011-01-18 | $6.32 | $6.57 | 376,611 | — | — |
| 2011-01-14 | $6.34 | $6.59 | 312,733 | — | — |
| 2011-01-13 | $6.36 | $6.61 | 393,463 | — | — |
| 2011-01-12 | $6.31 | $6.56 | 409,531 | — | — |
| 2011-01-11 | $6.24 | $6.49 | 317,043 | — | — |
| 2011-01-10 | $6.39 | $6.65 | 487,126 | — | — |
| 2011-01-07 | $6.49 | $6.75 | 532,978 | — | — |
| 2011-01-06 | $6.53 | $6.79 | 536,505 | — | — |
| 2011-01-05 | $6.27 | $6.52 | 358,192 | — | — |
| 2011-01-04 | $6.21 | $6.46 | 681,898 | — | — |
| 2011-01-03 | $5.96 | $6.20 | 1,336,363 | — | — |