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
- 1999-11-10 to 2026-08-27
- 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 |
|---|---|---|---|
| 2011-12-30 | $8.15 | $12.06 | 3,300 |
| 2011-12-29 | $8.20 | $12.13 | 2,000 |
| 2011-12-28 | $8.12 | $12.02 | 900 |
| 2011-12-27 | $8.17 | $12.09 | 500 |
| 2011-12-23 | $8.20 | $12.13 | 200 |
| 2011-12-22 | $8.24 | $12.19 | 0 |
| 2011-12-21 | $8.24 | $12.05 | 1,500 |
| 2011-12-20 | $8.07 | $11.80 | 4,600 |
| 2011-12-19 | $8.25 | $12.06 | 100 |
| 2011-12-16 | $8.20 | $11.99 | 0 |
| 2011-12-15 | $8.20 | $11.99 | 4,700 |
| 2011-12-14 | $7.99 | $11.68 | 2,600 |
| 2011-12-13 | $7.94 | $11.61 | 0 |
| 2011-12-12 | $7.94 | $11.61 | 0 |
| 2011-12-09 | $7.94 | $11.61 | 0 |
| 2011-12-08 | $7.94 | $11.61 | 0 |
| 2011-12-07 | $7.94 | $11.61 | 0 |
| 2011-12-06 | $7.94 | $11.61 | 0 |
| 2011-12-05 | $7.94 | $11.61 | 1,900 |
| 2011-12-02 | $8.05 | $11.77 | 1,100 |
| 2011-12-01 | $8.14 | $11.90 | 600 |
| 2011-11-30 | $8.23 | $12.03 | 2,500 |
| 2011-11-29 | $7.99 | $11.68 | 900 |
| 2011-11-28 | $7.85 | $11.48 | 1,600 |
| 2011-11-25 | $8.00 | $11.69 | 300 |
| 2011-11-23 | $7.90 | $11.55 | 200 |
| 2011-11-22 | $8.13 | $11.88 | 0 |
| 2011-11-21 | $8.13 | $11.88 | 200 |
| 2011-11-18 | $7.84 | $11.46 | 0 |
| 2011-11-17 | $7.84 | $11.46 | 0 |
| 2011-11-16 | $7.84 | $11.46 | 200 |
| 2011-11-15 | $7.85 | $11.48 | 0 |
| 2011-11-14 | $7.85 | $11.48 | 700 |
| 2011-11-11 | $8.01 | $11.71 | 0 |
| 2011-11-10 | $8.01 | $11.71 | 0 |
| 2011-11-09 | $8.01 | $11.71 | 0 |
| 2011-11-08 | $8.01 | $11.71 | 1,700 |
| 2011-11-07 | $7.95 | $11.62 | 300 |
| 2011-11-04 | $8.00 | $11.69 | 2,200 |
| 2011-11-03 | $8.03 | $11.74 | 2,500 |
| 2011-11-02 | $7.82 | $11.43 | 900 |
| 2011-11-01 | $7.80 | $11.40 | 1,600 |
| 2011-10-31 | $8.07 | $11.80 | 500 |
| 2011-10-28 | $8.19 | $11.97 | 0 |
| 2011-10-27 | $8.19 | $11.97 | 800 |
| 2011-10-26 | $8.24 | $12.05 | 0 |
| 2011-10-25 | $8.24 | $12.05 | 0 |
| 2011-10-24 | $8.24 | $12.05 | 0 |
| 2011-10-21 | $8.24 | $12.05 | 0 |
| 2011-10-20 | $8.24 | $12.05 | 0 |
| 2011-10-19 | $8.24 | $12.05 | 200 |
| 2011-10-18 | $7.55 | $11.04 | 0 |
| 2011-10-17 | $7.55 | $11.04 | 5,400 |
| 2011-10-14 | $7.85 | $11.48 | 0 |
| 2011-10-13 | $7.85 | $11.48 | 0 |
| 2011-10-12 | $7.85 | $11.48 | 0 |
| 2011-10-11 | $7.85 | $11.48 | 1,400 |
| 2011-10-10 | $7.90 | $11.55 | 0 |
| 2011-10-07 | $7.90 | $11.55 | 800 |
| 2011-10-06 | $8.25 | $12.06 | 300 |
| 2011-10-05 | $7.85 | $11.48 | 0 |
| 2011-10-04 | $7.85 | $11.48 | 1,200 |
| 2011-10-03 | $8.24 | $12.05 | 1,000 |
| 2011-09-30 | $7.85 | $11.48 | 0 |
| 2011-09-29 | $7.85 | $11.48 | 0 |
| 2011-09-28 | $7.85 | $11.48 | 0 |
| 2011-09-27 | $7.85 | $11.48 | 0 |
| 2011-09-26 | $7.85 | $11.48 | 100 |
| 2011-09-23 | $8.02 | $11.72 | 0 |
| 2011-09-22 | $8.02 | $11.58 | 1,300 |
| 2011-09-21 | $8.00 | $11.55 | 300 |
| 2011-09-20 | $8.02 | $11.58 | 0 |
| 2011-09-19 | $8.02 | $11.58 | 2,600 |
| 2011-09-16 | $8.39 | $12.11 | 0 |
| 2011-09-15 | $8.39 | $12.11 | 0 |
| 2011-09-14 | $8.39 | $12.11 | 3,500 |
| 2011-09-13 | $8.30 | $11.98 | 0 |
| 2011-09-12 | $8.30 | $11.98 | 500 |
| 2011-09-09 | $8.35 | $12.05 | 0 |
| 2011-09-08 | $8.35 | $12.05 | 0 |
| 2011-09-07 | $8.35 | $12.05 | 700 |
| 2011-09-06 | $8.14 | $11.75 | 0 |
| 2011-09-02 | $8.14 | $11.75 | 0 |
| 2011-09-01 | $8.14 | $11.75 | 0 |
| 2011-08-31 | $8.14 | $11.75 | 400 |
| 2011-08-30 | $8.61 | $12.43 | 600 |
| 2011-08-29 | $8.88 | $12.82 | 0 |
| 2011-08-26 | $8.88 | $12.82 | 300 |
| 2011-08-25 | $8.15 | $11.77 | 0 |
| 2011-08-24 | $8.15 | $11.77 | 100 |
| 2011-08-23 | $8.15 | $11.77 | 1,400 |
| 2011-08-22 | $8.00 | $11.55 | 0 |
| 2011-08-19 | $8.00 | $11.55 | 400 |
| 2011-08-18 | $8.30 | $11.98 | 2,700 |
| 2011-08-17 | $8.88 | $12.82 | 0 |
| 2011-08-16 | $8.88 | $12.82 | 400 |
| 2011-08-15 | $8.40 | $12.13 | 0 |
| 2011-08-12 | $8.40 | $12.13 | 100 |
| 2011-08-11 | $8.30 | $11.98 | 0 |
| 2011-08-10 | $8.30 | $11.98 | 200 |
| 2011-08-09 | $8.00 | $11.55 | 0 |
| 2011-08-08 | $8.00 | $11.55 | 3,300 |
| 2011-08-05 | $8.80 | $12.70 | 0 |
| 2011-08-04 | $8.80 | $12.70 | 500 |
| 2011-08-03 | $8.30 | $11.98 | 3,300 |
| 2011-08-02 | $8.30 | $11.98 | 1,000 |
| 2011-08-01 | $8.50 | $12.27 | 0 |
| 2011-07-29 | $8.50 | $12.27 | 2,800 |
| 2011-07-28 | $8.80 | $12.70 | 0 |
| 2011-07-27 | $8.80 | $12.70 | 0 |
| 2011-07-26 | $8.80 | $12.70 | 2,300 |
| 2011-07-25 | $8.36 | $12.07 | 600 |
| 2011-07-22 | $8.31 | $12.00 | 3,400 |
| 2011-07-21 | $8.50 | $12.27 | 0 |
| 2011-07-20 | $8.50 | $12.27 | 2,700 |
| 2011-07-19 | $8.65 | $12.49 | 0 |
| 2011-07-18 | $8.65 | $12.49 | 600 |
| 2011-07-15 | $9.10 | $13.14 | 0 |
| 2011-07-14 | $9.10 | $13.14 | 0 |
| 2011-07-13 | $9.10 | $13.14 | 0 |
| 2011-07-12 | $9.10 | $13.14 | 1,700 |
| 2011-07-11 | $9.12 | $13.17 | 700 |
| 2011-07-08 | $9.20 | $13.28 | 3,300 |
| 2011-07-07 | $8.56 | $12.36 | 1,300 |
| 2011-07-06 | $9.17 | $13.24 | 2,000 |
| 2011-07-05 | $9.77 | $14.10 | 0 |
| 2011-07-01 | $9.77 | $14.10 | 1,500 |
| 2011-06-30 | $9.00 | $12.99 | 1,400 |
| 2011-06-29 | $8.30 | $11.98 | 0 |
| 2011-06-28 | $8.30 | $11.98 | 2,100 |
| 2011-06-27 | $8.43 | $12.17 | 1,200 |
| 2011-06-24 | $8.82 | $12.73 | 0 |
| 2011-06-23 | $8.82 | $12.73 | 0 |
| 2011-06-22 | $8.82 | $12.73 | 0 |
| 2011-06-21 | $8.82 | $12.59 | 1,000 |
| 2011-06-20 | $8.46 | $12.07 | 2,800 |
| 2011-06-17 | $8.43 | $12.03 | 800 |
| 2011-06-16 | $8.87 | $12.66 | 2,600 |
| 2011-06-15 | $8.70 | $12.42 | 2,800 |
| 2011-06-14 | $8.30 | $11.85 | 600 |
| 2011-06-13 | $8.40 | $11.99 | 1,000 |
| 2011-06-10 | $8.32 | $11.87 | 0 |
| 2011-06-09 | $8.32 | $11.87 | 200 |
| 2011-06-08 | $8.67 | $12.37 | 500 |
| 2011-06-07 | $8.30 | $11.85 | 0 |
| 2011-06-06 | $8.30 | $11.85 | 400 |
| 2011-06-03 | $8.32 | $11.87 | 800 |
| 2011-06-02 | $8.32 | $11.87 | 100 |
| 2011-06-01 | $8.33 | $11.89 | 0 |
| 2011-05-31 | $8.33 | $11.89 | 800 |
| 2011-05-27 | $8.68 | $12.39 | 0 |
| 2011-05-26 | $8.68 | $12.39 | 300 |
| 2011-05-25 | $8.66 | $12.36 | 500 |
| 2011-05-24 | $8.29 | $11.83 | 500 |
| 2011-05-23 | $8.25 | $11.77 | 400 |
| 2011-05-20 | $8.45 | $12.06 | 600 |
| 2011-05-19 | $8.65 | $12.35 | 0 |
| 2011-05-18 | $8.65 | $12.35 | 0 |
| 2011-05-17 | $8.65 | $12.35 | 0 |
| 2011-05-16 | $8.65 | $12.35 | 1,500 |
| 2011-05-13 | $8.19 | $11.69 | 0 |
| 2011-05-12 | $8.19 | $11.69 | 200 |
| 2011-05-11 | $8.68 | $12.39 | 800 |
| 2011-05-10 | $8.10 | $11.56 | 0 |
| 2011-05-09 | $8.10 | $11.56 | 0 |
| 2011-05-06 | $8.10 | $11.56 | 500 |
| 2011-05-05 | $8.02 | $11.45 | 0 |
| 2011-05-04 | $8.02 | $11.45 | 500 |
| 2011-05-03 | $7.66 | $10.93 | 500 |
| 2011-05-02 | $7.93 | $11.32 | 3,700 |
| 2011-04-29 | $8.08 | $11.53 | 400 |
| 2011-04-28 | $7.85 | $11.20 | 0 |
| 2011-04-27 | $7.85 | $11.20 | 4,700 |
| 2011-04-26 | $7.82 | $11.16 | 1,400 |
| 2011-04-25 | $7.60 | $10.85 | 5,700 |
| 2011-04-21 | $7.82 | $11.16 | 400 |
| 2011-04-20 | $7.85 | $11.20 | 800 |
| 2011-04-19 | $7.70 | $10.99 | 0 |
| 2011-04-18 | $7.70 | $10.99 | 1,700 |
| 2011-04-15 | $7.89 | $11.26 | 0 |
| 2011-04-14 | $7.89 | $11.26 | 200 |
| 2011-04-13 | $7.70 | $10.99 | 1,000 |
| 2011-04-12 | $7.85 | $11.20 | 1,500 |
| 2011-04-11 | $7.94 | $11.33 | 1,100 |
| 2011-04-08 | $7.96 | $11.36 | 1,500 |
| 2011-04-07 | $7.52 | $10.73 | 1,700 |
| 2011-04-06 | $7.60 | $10.85 | 2,100 |
| 2011-04-05 | $7.45 | $10.63 | 900 |
| 2011-04-04 | $7.40 | $10.56 | 3,700 |
| 2011-04-01 | $7.33 | $10.46 | 6,100 |
| 2011-03-31 | $7.65 | $10.92 | 5,400 |
| 2011-03-30 | $7.40 | $10.56 | 2,000 |
| 2011-03-29 | $7.45 | $10.63 | 600 |
| 2011-03-28 | $7.38 | $10.53 | 1,800 |
| 2011-03-25 | $7.30 | $10.42 | 13,500 |
| 2011-03-24 | $7.17 | $10.23 | 23,400 |
| 2011-03-23 | $7.98 | $11.39 | 600 |
| 2011-03-22 | $7.99 | $11.40 | 0 |
| 2011-03-21 | $7.99 | $11.26 | 1,500 |
| 2011-03-18 | $7.95 | $11.20 | 0 |
| 2011-03-17 | $7.95 | $11.20 | 800 |
| 2011-03-16 | $7.70 | $10.85 | 1,100 |
| 2011-03-15 | $7.82 | $11.02 | 2,300 |
| 2011-03-14 | $7.95 | $11.20 | 1,200 |
| 2011-03-11 | $7.98 | $11.25 | 5,200 |
| 2011-03-10 | $7.80 | $10.99 | 5,600 |
| 2011-03-09 | $7.91 | $11.15 | 2,900 |
| 2011-03-08 | $7.90 | $11.13 | 600 |
| 2011-03-07 | $8.08 | $11.39 | 1,800 |
| 2011-03-04 | $8.10 | $11.42 | 1,700 |
| 2011-03-03 | $8.15 | $11.49 | 5,400 |
| 2011-03-02 | $8.14 | $11.47 | 400 |
| 2011-03-01 | $8.25 | $11.63 | 4,000 |
| 2011-02-28 | $8.30 | $11.70 | 7,500 |
| 2011-02-25 | $8.40 | $11.84 | 1,900 |
| 2011-02-24 | $8.31 | $11.71 | 1,600 |
| 2011-02-23 | $8.31 | $11.71 | 1,500 |
| 2011-02-22 | $8.62 | $12.15 | 1,200 |
| 2011-02-18 | $8.51 | $11.99 | 0 |
| 2011-02-17 | $8.51 | $11.99 | 700 |
| 2011-02-16 | $8.49 | $11.97 | 0 |
| 2011-02-15 | $8.49 | $11.97 | 1,600 |
| 2011-02-14 | $8.44 | $11.89 | 4,000 |
| 2011-02-11 | $8.25 | $11.63 | 0 |
| 2011-02-10 | $8.25 | $11.63 | 3,100 |
| 2011-02-09 | $8.05 | $11.35 | 7,100 |
| 2011-02-08 | $8.03 | $11.32 | 0 |
| 2011-02-07 | $8.03 | $11.32 | 0 |
| 2011-02-04 | $8.03 | $11.32 | 0 |
| 2011-02-03 | $8.03 | $11.32 | 800 |
| 2011-02-02 | $8.25 | $11.63 | 1,200 |
| 2011-02-01 | $8.02 | $11.30 | 0 |
| 2011-01-31 | $8.02 | $11.30 | 400 |
| 2011-01-28 | $8.02 | $11.30 | 0 |
| 2011-01-27 | $8.02 | $11.30 | 3,600 |
| 2011-01-26 | $8.00 | $11.27 | 3,000 |
| 2011-01-25 | $8.06 | $11.36 | 1,600 |
| 2011-01-24 | $8.08 | $11.39 | 100 |
| 2011-01-21 | $8.23 | $11.60 | 1,000 |
| 2011-01-20 | $8.11 | $11.43 | 4,800 |
| 2011-01-19 | $8.16 | $11.50 | 300 |
| 2011-01-18 | $8.98 | $12.66 | 500 |
| 2011-01-14 | $8.88 | $12.51 | 1,400 |
| 2011-01-13 | $8.81 | $12.42 | 500 |
| 2011-01-12 | $8.73 | $12.30 | 2,900 |
| 2011-01-11 | $8.39 | $11.82 | 500 |
| 2011-01-10 | $8.45 | $11.91 | 600 |
| 2011-01-07 | $8.45 | $11.91 | 100 |
| 2011-01-06 | $8.50 | $11.98 | 2,100 |
| 2011-01-05 | $8.75 | $12.33 | 0 |
| 2011-01-04 | $8.75 | $12.33 | 0 |
| 2011-01-03 | $8.75 | $12.33 | 1,100 |