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
- 2011-10-26 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 | $7.93 | $7.98 | 42,000 | — | — |
| 2011-12-29 | $7.79 | $7.84 | 38,600 | — | — |
| 2011-12-28 | $7.70 | $7.75 | 52,400 | — | — |
| 2011-12-27 | $7.79 | $7.84 | 49,400 | — | — |
| 2011-12-23 | $7.81 | $7.86 | 90,600 | — | — |
| 2011-12-22 | $7.79 | $7.84 | 98,600 | — | — |
| 2011-12-21 | $7.86 | $7.91 | 67,200 | — | — |
| 2011-12-20 | $7.91 | $7.96 | 40,400 | — | — |
| 2011-12-19 | $7.35 | $7.35 | 64,800 | — | — |
| 2011-12-16 | $7.46 | $7.46 | 87,300 | — | — |
| 2011-12-15 | $7.36 | $7.36 | 149,500 | — | — |
| 2011-12-14 | $7.31 | $7.31 | 132,600 | — | — |
| 2011-12-13 | $7.66 | $7.66 | 158,900 | — | — |
| 2011-12-12 | $7.89 | $7.89 | 90,400 | — | — |
| 2011-12-09 | $7.90 | $7.90 | 263,500 | — | — |
| 2011-12-08 | $7.15 | $7.15 | 82,600 | — | — |
| 2011-12-07 | $7.02 | $7.02 | 85,800 | — | — |
| 2011-12-06 | $7.19 | $7.19 | 82,800 | — | — |
| 2011-12-05 | $7.34 | $7.34 | 64,300 | — | — |
| 2011-12-02 | $7.23 | $7.23 | 77,600 | — | — |
| 2011-12-01 | $7.30 | $7.30 | 113,800 | — | — |
| 2011-11-30 | $7.23 | $7.23 | 166,500 | — | — |
| 2011-11-29 | $6.88 | $6.88 | 94,200 | — | — |
| 2011-11-28 | $6.88 | $6.88 | 100,800 | — | — |
| 2011-11-25 | $6.81 | $6.81 | 47,000 | — | — |
| 2011-11-23 | $6.83 | $6.83 | 101,300 | — | — |
| 2011-11-22 | $7.09 | $7.09 | 95,900 | — | — |
| 2011-11-21 | $7.22 | $7.22 | 88,900 | — | — |
| 2011-11-18 | $7.27 | $7.27 | 71,000 | — | — |
| 2011-11-17 | $7.26 | $7.26 | 90,800 | — | — |
| 2011-11-16 | $7.40 | $7.40 | 262,400 | — | — |
| 2011-11-15 | $6.97 | $6.97 | 207,400 | — | — |
| 2011-11-14 | $6.93 | $6.93 | 251,800 | — | — |
| 2011-11-11 | $6.90 | $6.90 | 145,300 | — | — |
| 2011-11-10 | $6.98 | $6.98 | 151,100 | — | — |
| 2011-11-09 | $7.20 | $7.20 | 162,300 | — | — |
| 2011-11-08 | $7.44 | $7.44 | 248,000 | — | — |
| 2011-11-07 | $7.53 | $7.53 | 217,200 | — | — |
| 2011-11-04 | $7.78 | $7.78 | 256,700 | — | — |
| 2011-11-03 | $6.85 | $6.85 | 345,900 | — | — |
| 2011-11-02 | $7.67 | $7.67 | 220,700 | — | — |
| 2011-11-01 | $7.99 | $7.99 | 281,200 | — | — |
| 2011-10-31 | $8.30 | $8.30 | 172,000 | — | — |
| 2011-10-28 | $9.14 | $9.14 | 4,300 | — | — |
| 2011-10-27 | $8.60 | $8.60 | 0 | — | — |
| 2011-10-26 | $8.60 | $8.60 | 300 | — | — |