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
- 1994-10-11 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 | $5.91 | $17.52 | 61,166 | — | — |
| 2011-12-29 | $5.90 | $17.49 | 97,549 | — | — |
| 2011-12-28 | $5.86 | $17.38 | 108,306 | — | — |
| 2011-12-27 | $5.95 | $17.66 | 93,858 | — | — |
| 2011-12-23 | $6.00 | $17.80 | 65,701 | — | — |
| 2011-12-22 | $6.03 | $17.88 | 61,904 | — | — |
| 2011-12-21 | $5.93 | $17.57 | 66,439 | — | — |
| 2011-12-20 | $5.95 | $17.66 | 165,043 | — | — |
| 2011-12-19 | $5.78 | $17.15 | 124,757 | — | — |
| 2011-12-16 | $5.81 | $17.23 | 84,156 | — | — |
| 2011-12-15 | $5.79 | $17.18 | 53,467 | — | — |
| 2011-12-14 | $5.80 | $17.21 | 106,302 | — | — |
| 2011-12-13 | $5.91 | $17.52 | 85,105 | — | — |
| 2011-12-12 | $6.02 | $17.85 | 95,229 | — | — |
| 2011-12-09 | $6.10 | $18.08 | 157,344 | — | — |
| 2011-12-08 | $6.30 | $17.91 | 150,595 | — | — |
| 2011-12-07 | $6.48 | $18.42 | 208,281 | — | — |
| 2011-12-06 | $6.44 | $18.31 | 144,900 | — | — |
| 2011-12-05 | $6.33 | $18.02 | 175,588 | — | — |
| 2011-12-02 | $6.24 | $17.75 | 107,251 | — | — |
| 2011-12-01 | $6.21 | $17.67 | 111,997 | — | — |
| 2011-11-30 | $6.21 | $17.67 | 97,338 | — | — |
| 2011-11-29 | $6.00 | $17.07 | 63,802 | — | — |
| 2011-11-28 | $6.02 | $17.13 | 67,283 | — | — |
| 2011-11-25 | $5.87 | $16.70 | 10,968 | — | — |
| 2011-11-23 | $5.89 | $16.75 | 45,347 | — | — |
| 2011-11-22 | $6.01 | $17.10 | 54,417 | — | — |
| 2011-11-21 | $6.02 | $17.13 | 77,301 | — | — |
| 2011-11-18 | $6.08 | $17.29 | 147,009 | — | — |
| 2011-11-17 | $6.05 | $17.21 | 69,919 | — | — |
| 2011-11-16 | $6.15 | $17.51 | 45,031 | — | — |
| 2011-11-15 | $6.26 | $17.80 | 34,485 | — | — |
| 2011-11-14 | $6.17 | $17.56 | 54,944 | — | — |
| 2011-11-11 | $6.20 | $17.64 | 56,842 | — | — |
| 2011-11-10 | $6.11 | $17.37 | 67,599 | — | — |
| 2011-11-09 | $6.10 | $17.34 | 46,507 | — | — |
| 2011-11-08 | $6.32 | $17.99 | 85,527 | — | — |
| 2011-11-07 | $6.27 | $17.83 | 51,780 | — | — |
| 2011-11-04 | $6.21 | $17.67 | 57,053 | — | — |
| 2011-11-03 | $6.28 | $17.86 | 144,267 | — | — |
| 2011-11-02 | $6.14 | $17.45 | 68,548 | — | — |
| 2011-11-01 | $6.13 | $17.42 | 104,509 | — | — |
| 2011-10-31 | $6.34 | $18.04 | 25,837 | — | — |
| 2011-10-28 | $6.49 | $18.45 | 111,470 | — | — |
| 2011-10-27 | $6.44 | $18.31 | 212,499 | — | — |
| 2011-10-26 | $6.28 | $17.86 | 42,289 | — | — |
| 2011-10-25 | $6.22 | $17.69 | 53,784 | — | — |
| 2011-10-24 | $6.34 | $18.04 | 89,429 | — | — |
| 2011-10-21 | $6.25 | $17.77 | 63,908 | — | — |
| 2011-10-20 | $6.15 | $17.51 | 61,271 | — | — |
| 2011-10-19 | $6.18 | $17.59 | 35,434 | — | — |
| 2011-10-18 | $6.26 | $17.80 | 44,398 | — | — |
| 2011-10-17 | $6.11 | $17.37 | 35,856 | — | — |
| 2011-10-14 | $6.22 | $17.69 | 11,495 | — | — |
| 2011-10-13 | $6.13 | $17.42 | 35,645 | — | — |
| 2011-10-12 | $6.11 | $17.37 | 35,961 | — | — |
| 2011-10-11 | $6.02 | $17.13 | 40,918 | — | — |
| 2011-10-10 | $5.95 | $16.91 | 28,790 | — | — |
| 2011-10-07 | $5.78 | $16.45 | 71,712 | — | — |
| 2011-10-06 | $5.80 | $16.51 | 114,950 | — | — |
| 2011-10-05 | $5.74 | $16.32 | 80,148 | — | — |
| 2011-10-04 | $5.67 | $16.13 | 35,645 | — | — |
| 2011-10-03 | $5.62 | $15.99 | 33,958 | — | — |
| 2011-09-30 | $5.88 | $16.72 | 19,510 | — | — |
| 2011-09-29 | $6.04 | $17.18 | 20,143 | — | — |
| 2011-09-28 | $6.03 | $17.15 | 63,275 | — | — |
| 2011-09-27 | $6.18 | $17.59 | 101,240 | — | — |
| 2011-09-26 | $6.18 | $17.59 | 87,636 | — | — |
| 2011-09-23 | $6.03 | $17.15 | 82,363 | — | — |
| 2011-09-22 | $5.94 | $16.88 | 125,179 | — | — |
| 2011-09-21 | $6.14 | $17.48 | 86,898 | — | — |
| 2011-09-20 | $6.32 | $17.99 | 39,547 | — | — |
| 2011-09-19 | $6.37 | $18.13 | 59,268 | — | — |
| 2011-09-16 | $6.44 | $18.31 | 41,023 | — | — |
| 2011-09-15 | $6.44 | $18.31 | 30,056 | — | — |
| 2011-09-14 | $6.35 | $18.07 | 42,711 | — | — |
| 2011-09-13 | $6.41 | $17.69 | 34,801 | — | — |
| 2011-09-12 | $6.40 | $17.67 | 109,993 | — | — |
| 2011-09-09 | $6.43 | $17.75 | 47,667 | — | — |
| 2011-09-08 | $6.52 | $18.01 | 37,754 | — | — |
| 2011-09-07 | $6.64 | $18.32 | 56,948 | — | — |
| 2011-09-06 | $6.54 | $18.06 | 28,263 | — | — |
| 2011-09-02 | $6.59 | $18.19 | 39,652 | — | — |
| 2011-09-01 | $6.72 | $18.56 | 68,232 | — | — |
| 2011-08-31 | $6.81 | $18.79 | 49,882 | — | — |
| 2011-08-30 | $6.68 | $18.43 | 79,305 | — | — |
| 2011-08-29 | $6.62 | $18.27 | 67,493 | — | — |
| 2011-08-26 | $6.51 | $17.98 | 72,555 | — | — |
| 2011-08-25 | $6.37 | $17.59 | 45,874 | — | — |
| 2011-08-24 | $6.45 | $17.80 | 18,244 | — | — |
| 2011-08-23 | $6.38 | $17.62 | 45,242 | — | — |
| 2011-08-22 | $6.19 | $17.09 | 97,127 | — | — |
| 2011-08-19 | $6.18 | $17.07 | 50,620 | — | — |
| 2011-08-18 | $6.23 | $17.20 | 132,561 | — | — |
| 2011-08-17 | $6.55 | $18.09 | 51,042 | — | — |
| 2011-08-16 | $6.52 | $18.01 | 62,959 | — | — |
| 2011-08-15 | $6.58 | $18.17 | 86,687 | — | — |
| 2011-08-12 | $6.37 | $17.59 | 34,590 | — | — |
| 2011-08-11 | $6.32 | $17.43 | 111,891 | — | — |
| 2011-08-10 | $6.05 | $16.70 | 64,541 | — | — |
| 2011-08-09 | $6.21 | $17.14 | 86,371 | — | — |
| 2011-08-08 | $6.00 | $16.57 | 132,983 | — | — |
| 2011-08-05 | $6.58 | $18.17 | 163,461 | — | — |
| 2011-08-04 | $6.74 | $18.61 | 94,174 | — | — |
| 2011-08-03 | $7.10 | $19.60 | 148,907 | — | — |
| 2011-08-02 | $7.12 | $19.66 | 70,235 | — | — |
| 2011-08-01 | $7.32 | $20.21 | 31,954 | — | — |
| 2011-07-29 | $7.30 | $20.15 | 59,057 | — | — |
| 2011-07-28 | $7.39 | $20.39 | 29,107 | — | — |
| 2011-07-27 | $7.38 | $20.36 | 50,726 | — | — |
| 2011-07-26 | $7.54 | $20.81 | 26,576 | — | — |
| 2011-07-25 | $7.54 | $20.81 | 13,499 | — | — |
| 2011-07-22 | $7.55 | $20.83 | 41,551 | — | — |
| 2011-07-21 | $7.57 | $20.89 | 85,316 | — | — |
| 2011-07-20 | $7.50 | $20.70 | 22,146 | — | — |
| 2011-07-19 | $7.50 | $20.70 | 68,759 | — | — |
| 2011-07-18 | $7.40 | $20.42 | 34,063 | — | — |
| 2011-07-15 | $7.41 | $20.44 | 13,499 | — | — |
| 2011-07-14 | $7.45 | $20.57 | 40,918 | — | — |
| 2011-07-13 | $7.49 | $20.68 | 59,162 | — | — |
| 2011-07-12 | $7.43 | $20.52 | 48,827 | — | — |
| 2011-07-11 | $7.51 | $20.73 | 68,653 | — | — |
| 2011-07-08 | $7.64 | $21.10 | 19,193 | — | — |
| 2011-07-07 | $7.67 | $21.18 | 122,121 | — | — |
| 2011-07-06 | $7.63 | $21.07 | 10,968 | — | — |
| 2011-07-05 | $7.65 | $21.12 | 35,856 | — | — |
| 2011-07-01 | $7.66 | $21.15 | 76,563 | — | — |
| 2011-06-30 | $7.56 | $20.86 | 63,486 | — | — |
| 2011-06-29 | $7.48 | $20.65 | 41,762 | — | — |
| 2011-06-28 | $7.39 | $20.39 | 107,990 | — | — |
| 2011-06-27 | $7.33 | $20.23 | 107,040 | — | — |
| 2011-06-24 | $7.28 | $20.10 | 61,588 | — | — |
| 2011-06-23 | $7.29 | $20.13 | 80,992 | — | — |
| 2011-06-22 | $7.39 | $20.39 | 72,134 | — | — |
| 2011-06-21 | $7.38 | $20.36 | 47,562 | — | — |
| 2011-06-20 | $7.22 | $19.92 | 59,795 | — | — |
| 2011-06-17 | $7.15 | $19.74 | 23,095 | — | — |
| 2011-06-16 | $7.19 | $19.84 | 46,507 | — | — |
| 2011-06-15 | $7.14 | $19.71 | 43,027 | — | — |
| 2011-06-14 | $7.30 | $20.15 | 72,872 | — | — |
| 2011-06-13 | $7.36 | $19.79 | 88,163 | — | — |
| 2011-06-10 | $7.47 | $20.09 | 141,314 | — | — |
| 2011-06-09 | $7.58 | $20.37 | 103,033 | — | — |
| 2011-06-08 | $7.49 | $20.14 | 32,376 | — | — |
| 2011-06-07 | $7.54 | $20.27 | 41,762 | — | — |
| 2011-06-06 | $7.48 | $20.12 | 87,952 | — | — |
| 2011-06-03 | $7.57 | $20.35 | 46,718 | — | — |
| 2011-06-02 | $7.64 | $20.55 | 53,784 | — | — |
| 2011-06-01 | $7.56 | $20.32 | 52,202 | — | — |
| 2011-05-31 | $7.74 | $20.81 | 44,714 | — | — |
| 2011-05-27 | $7.70 | $20.71 | 70,341 | — | — |
| 2011-05-26 | $7.63 | $20.53 | 59,268 | — | — |
| 2011-05-25 | $7.59 | $20.40 | 58,846 | — | — |
| 2011-05-24 | $7.57 | $20.35 | 89,323 | — | — |
| 2011-05-23 | $7.52 | $20.22 | 70,657 | — | — |
| 2011-05-20 | $7.60 | $20.43 | 70,657 | — | — |
| 2011-05-19 | $7.60 | $20.45 | 37,965 | — | — |
| 2011-05-18 | $7.56 | $20.32 | 60,955 | — | — |
| 2011-05-17 | $7.51 | $20.20 | 68,548 | — | — |
| 2011-05-16 | $7.49 | $20.14 | 135,198 | — | — |
| 2011-05-13 | $7.59 | $20.40 | 70,974 | — | — |
| 2011-05-12 | $7.62 | $20.50 | 61,166 | — | — |
| 2011-05-11 | $7.62 | $20.50 | 130,347 | — | — |
| 2011-05-10 | $7.68 | $20.65 | 319,539 | — | — |
| 2011-05-09 | $7.58 | $20.37 | 476,356 | — | — |
| 2011-05-06 | $7.50 | $20.17 | 193,305 | — | — |
| 2011-05-05 | $7.52 | $20.22 | 166,941 | — | — |
| 2011-05-04 | $7.62 | $20.50 | 84,367 | — | — |
| 2011-05-03 | $7.70 | $20.71 | 70,657 | — | — |
| 2011-05-02 | $7.77 | $20.88 | 177,170 | — | — |
| 2011-04-29 | $7.62 | $20.50 | 297,393 | — | — |
| 2011-04-28 | $7.55 | $20.30 | 136,358 | — | — |
| 2011-04-27 | $7.56 | $20.32 | 160,402 | — | — |
| 2011-04-26 | $7.52 | $20.22 | 182,338 | — | — |
| 2011-04-25 | $7.43 | $19.99 | 241,922 | — | — |
| 2011-04-21 | $7.38 | $19.84 | 81,414 | — | — |
| 2011-04-20 | $7.39 | $19.86 | 111,575 | — | — |
| 2011-04-19 | $7.32 | $19.69 | 95,018 | — | — |
| 2011-04-18 | $7.23 | $19.43 | 68,653 | — | — |
| 2011-04-15 | $7.29 | $19.61 | 84,578 | — | — |
| 2011-04-14 | $7.27 | $19.56 | 68,653 | — | — |
| 2011-04-13 | $7.29 | $19.61 | 75,825 | — | — |
| 2011-04-12 | $7.33 | $19.71 | 68,653 | — | — |
| 2011-04-11 | $7.36 | $19.79 | 94,491 | — | — |
| 2011-04-08 | $7.34 | $19.74 | 161,773 | — | — |
| 2011-04-07 | $7.37 | $19.81 | 121,066 | — | — |
| 2011-04-06 | $7.42 | $19.97 | 65,595 | — | — |
| 2011-04-05 | $7.42 | $19.94 | 77,617 | — | — |
| 2011-04-04 | $7.43 | $19.99 | 99,447 | — | — |
| 2011-04-01 | $7.43 | $19.99 | 81,730 | — | — |
| 2011-03-31 | $7.41 | $19.92 | 105,775 | — | — |
| 2011-03-30 | $7.39 | $19.86 | 71,606 | — | — |
| 2011-03-29 | $7.35 | $19.76 | 61,060 | — | — |
| 2011-03-28 | $7.33 | $19.71 | 147,642 | — | — |
| 2011-03-25 | $7.30 | $19.63 | 498,291 | — | — |
| 2011-03-24 | $8.00 | $21.52 | 556,821 | — | — |
| 2011-03-23 | $7.99 | $21.50 | 362,039 | — | — |
| 2011-03-22 | $8.02 | $21.57 | 560,828 | — | — |
| 2011-03-21 | $8.16 | $21.45 | 195,836 | — | — |
| 2011-03-18 | $7.92 | $20.80 | 37,121 | — | — |
| 2011-03-17 | $7.91 | $20.77 | 37,860 | — | — |
| 2011-03-16 | $8.02 | $21.07 | 40,074 | — | — |
| 2011-03-15 | $8.09 | $21.25 | 48,089 | — | — |
| 2011-03-14 | $8.15 | $21.42 | 46,929 | — | — |
| 2011-03-11 | $8.15 | $21.42 | 65,595 | — | — |
| 2011-03-10 | $8.16 | $21.45 | 46,296 | — | — |
| 2011-03-09 | $8.28 | $21.74 | 27,947 | — | — |
| 2011-03-08 | $8.28 | $21.74 | 31,638 | — | — |
| 2011-03-07 | $8.33 | $21.87 | 38,387 | — | — |
| 2011-03-04 | $8.34 | $21.92 | 19,510 | — | — |
| 2011-03-03 | $8.36 | $21.97 | 67,810 | — | — |
| 2011-03-02 | $8.30 | $21.79 | 51,675 | — | — |
| 2011-03-01 | $8.31 | $21.82 | 33,536 | — | — |
| 2011-02-28 | $8.32 | $21.84 | 90,483 | — | — |
| 2011-02-25 | $8.21 | $21.57 | 58,951 | — | — |
| 2011-02-24 | $8.22 | $21.59 | 68,337 | — | — |
| 2011-02-23 | $8.28 | $21.74 | 39,231 | — | — |
| 2011-02-22 | $8.40 | $22.07 | 43,765 | — | — |
| 2011-02-18 | $8.52 | $22.37 | 42,500 | — | — |
| 2011-02-17 | $8.51 | $22.34 | 39,863 | — | — |
| 2011-02-16 | $8.40 | $22.07 | 16,662 | — | — |
| 2011-02-15 | $8.30 | $21.79 | 27,525 | — | — |
| 2011-02-14 | $8.33 | $21.87 | 18,561 | — | — |
| 2011-02-11 | $8.22 | $21.59 | 23,306 | — | — |
| 2011-02-10 | $8.18 | $21.50 | 7,593 | — | — |
| 2011-02-09 | $8.22 | $21.59 | 13,182 | — | — |
| 2011-02-08 | $8.23 | $21.62 | 25,837 | — | — |
| 2011-02-07 | $8.20 | $21.55 | 38,598 | — | — |
| 2011-02-04 | $8.19 | $21.52 | 15,397 | — | — |
| 2011-02-03 | $8.23 | $21.62 | 8,964 | — | — |
| 2011-02-02 | $8.17 | $21.47 | 9,491 | — | — |
| 2011-02-01 | $8.15 | $21.40 | 11,390 | — | — |
| 2011-01-31 | $8.07 | $21.20 | 6,538 | — | — |
| 2011-01-28 | $8.04 | $21.12 | 18,666 | — | — |
| 2011-01-27 | $8.16 | $21.45 | 29,317 | — | — |
| 2011-01-26 | $8.09 | $21.25 | 24,150 | — | — |
| 2011-01-25 | $8.02 | $21.07 | 20,986 | — | — |
| 2011-01-24 | $7.99 | $21.00 | 20,564 | — | — |
| 2011-01-21 | $8.01 | $21.05 | 44,609 | — | — |
| 2011-01-20 | $7.93 | $20.82 | 4,640 | — | — |
| 2011-01-19 | $7.95 | $20.87 | 23,728 | — | — |
| 2011-01-18 | $8.01 | $21.05 | 27,103 | — | — |
| 2011-01-14 | $7.92 | $20.80 | 16,452 | — | — |
| 2011-01-13 | $7.91 | $20.77 | 11,706 | — | — |
| 2011-01-12 | $7.92 | $20.80 | 9,491 | — | — |
| 2011-01-11 | $7.87 | $20.67 | 16,241 | — | — |
| 2011-01-10 | $7.85 | $20.62 | 12,866 | — | — |
| 2011-01-07 | $7.87 | $20.67 | 15,081 | — | — |
| 2011-01-06 | $7.96 | $20.90 | 18,877 | — | — |
| 2011-01-05 | $7.89 | $20.72 | 28,474 | — | — |
| 2011-01-04 | $7.89 | $20.72 | 14,764 | — | — |
| 2011-01-03 | $7.84 | $20.60 | 7,277 | — | — |