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
- 2007-06-20 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 | $8.88 | $8.88 | 67,600 | — | — |
| 2011-12-29 | $9.53 | $9.53 | 180,998 | — | — |
| 2011-12-28 | $9.66 | $9.66 | 246,928 | — | — |
| 2011-12-27 | $8.36 | $8.36 | 74,440 | — | — |
| 2011-12-23 | $7.83 | $7.83 | 55,075 | — | — |
| 2011-12-22 | $7.44 | $7.44 | 41,134 | — | — |
| 2011-12-21 | $7.70 | $7.70 | 33,513 | — | — |
| 2011-12-20 | $7.44 | $7.44 | 67,960 | — | — |
| 2011-12-19 | $7.31 | $7.31 | 67,393 | — | — |
| 2011-12-16 | $7.70 | $7.70 | 228,705 | — | — |
| 2011-12-15 | $6.01 | $6.01 | 169,554 | — | — |
| 2011-12-14 | $7.18 | $7.18 | 106,811 | — | — |
| 2011-12-13 | $7.70 | $7.70 | 77,090 | — | — |
| 2011-12-12 | $8.22 | $8.22 | 47,063 | — | — |
| 2011-12-09 | $8.09 | $8.09 | 152,265 | — | — |
| 2011-12-08 | $8.62 | $8.62 | 94,233 | — | — |
| 2011-12-07 | $9.14 | $9.14 | 79,549 | — | — |
| 2011-12-06 | $9.40 | $9.40 | 128,428 | — | — |
| 2011-12-05 | $9.01 | $9.01 | 334,374 | — | — |
| 2011-12-02 | $10.05 | $10.05 | 462,273 | — | — |
| 2011-12-01 | $8.49 | $8.49 | 327,021 | — | — |
| 2011-11-30 | $6.92 | $6.92 | 250,375 | — | — |
| 2011-11-29 | $7.70 | $7.70 | 333,700 | — | — |
| 2011-11-28 | $8.88 | $8.88 | 172,136 | — | — |
| 2011-11-25 | $9.92 | $9.92 | 73,590 | — | — |
| 2011-11-23 | $9.66 | $9.66 | 104,084 | — | — |
| 2011-11-22 | $10.44 | $10.44 | 199,451 | — | — |
| 2011-11-21 | $10.18 | $10.18 | 341,337 | — | — |
| 2011-11-18 | $12.79 | $12.79 | 431,427 | — | — |
| 2011-11-17 | $12.66 | $12.66 | 798,593 | — | — |
| 2011-11-16 | $11.49 | $11.49 | 2,036,220 | — | — |
| 2011-11-15 | $11.10 | $11.10 | 1,085,966 | — | — |
| 2011-11-14 | $7.83 | $7.83 | 369,878 | — | — |
| 2011-11-11 | $7.57 | $7.57 | 146,743 | — | — |
| 2011-11-10 | $7.18 | $7.18 | 193,331 | — | — |
| 2011-11-09 | $7.44 | $7.44 | 136,019 | — | — |
| 2011-11-08 | $7.05 | $7.05 | 127,746 | — | — |
| 2011-11-07 | $7.70 | $7.70 | 277,698 | — | — |
| 2011-11-04 | $7.83 | $7.83 | 216,632 | — | — |
| 2011-11-03 | $6.79 | $6.79 | 149,163 | — | — |
| 2011-11-02 | $5.61 | $5.61 | 79,112 | — | — |
| 2011-11-01 | $5.74 | $5.74 | 59,434 | — | — |
| 2011-10-31 | $6.66 | $6.66 | 167,471 | — | — |
| 2011-10-28 | $4.96 | $4.96 | 78,975 | — | — |
| 2011-10-27 | $3.26 | $3.26 | 154,556 | — | — |
| 2011-10-26 | $2.74 | $2.74 | 19,196 | — | — |
| 2011-10-25 | $2.87 | $2.87 | 10,456 | — | — |
| 2011-10-24 | $2.87 | $2.87 | 21,754 | — | — |
| 2011-10-21 | $2.87 | $2.87 | 14,401 | — | — |
| 2011-10-20 | $3.00 | $3.00 | 12,968 | — | — |
| 2011-10-19 | $3.00 | $3.00 | 5,722 | — | — |
| 2011-10-18 | $3.26 | $3.26 | 2,275 | — | — |
| 2011-10-17 | $3.00 | $3.00 | 9,567 | — | — |
| 2011-10-14 | $3.13 | $3.13 | 6,733 | — | — |
| 2011-10-13 | $3.13 | $3.13 | 7,262 | — | — |
| 2011-10-12 | $3.39 | $3.39 | 17,901 | — | — |
| 2011-10-11 | $3.13 | $3.13 | 11,076 | — | — |
| 2011-10-10 | $3.13 | $3.13 | 12,785 | — | — |
| 2011-10-07 | $2.48 | $2.48 | 9,659 | — | — |
| 2011-10-06 | $2.35 | $2.35 | 8,725 | — | — |
| 2011-10-05 | $2.09 | $2.09 | 6,074 | — | — |
| 2011-10-04 | $2.09 | $2.09 | 17,342 | — | — |
| 2011-10-03 | $2.35 | $2.35 | 9,866 | — | — |
| 2011-09-30 | $2.48 | $2.48 | 15,603 | — | — |
| 2011-09-29 | $2.35 | $2.35 | 13,359 | — | — |
| 2011-09-28 | $2.61 | $2.61 | 6,350 | — | — |
| 2011-09-27 | $2.61 | $2.61 | 18,200 | — | — |
| 2011-09-26 | $2.61 | $2.61 | 18,200 | — | — |
| 2011-09-23 | $2.61 | $2.61 | 33,007 | — | — |
| 2011-09-22 | $3.26 | $3.26 | 11,199 | — | — |
| 2011-09-21 | $3.39 | $3.39 | 4,588 | — | — |
| 2011-09-20 | $3.66 | $3.66 | 20,682 | — | — |
| 2011-09-19 | $3.52 | $3.52 | 5,699 | — | — |
| 2011-09-16 | $3.39 | $3.39 | 6,320 | — | — |
| 2011-09-15 | $3.79 | $3.79 | 8,947 | — | — |
| 2011-09-14 | $3.92 | $3.92 | 12,225 | — | — |
| 2011-09-13 | $3.79 | $3.79 | 6,373 | — | — |
| 2011-09-12 | $3.79 | $3.79 | 7,017 | — | — |
| 2011-09-09 | $3.66 | $3.66 | 4,657 | — | — |
| 2011-09-08 | $3.66 | $3.66 | 6,205 | — | — |
| 2011-09-07 | $3.92 | $3.92 | 6,342 | — | — |
| 2011-09-06 | $3.66 | $3.66 | 7,040 | — | — |
| 2011-09-02 | $3.66 | $3.66 | 7,966 | — | — |
| 2011-09-01 | $3.66 | $3.66 | 4,175 | — | — |
| 2011-08-31 | $3.66 | $3.66 | 14,784 | — | — |
| 2011-08-30 | $3.66 | $3.66 | 9,958 | — | — |
| 2011-08-29 | $3.79 | $3.79 | 17,970 | — | — |
| 2011-08-26 | $3.79 | $3.79 | 13,665 | — | — |
| 2011-08-25 | $3.66 | $3.66 | 23,172 | — | — |
| 2011-08-24 | $4.05 | $4.05 | 13,014 | — | — |
| 2011-08-23 | $4.05 | $4.05 | 6,274 | — | — |
| 2011-08-22 | $3.92 | $3.92 | 5,508 | — | — |
| 2011-08-19 | $3.92 | $3.92 | 11,750 | — | — |
| 2011-08-18 | $4.18 | $4.18 | 6,557 | — | — |
| 2011-08-17 | $4.31 | $4.31 | 7,744 | — | — |
| 2011-08-16 | $4.44 | $4.44 | 23,616 | — | — |
| 2011-08-15 | $4.18 | $4.18 | 10,747 | — | — |
| 2011-08-12 | $4.05 | $4.05 | 13,865 | — | — |
| 2011-08-11 | $4.44 | $4.44 | 14,753 | — | — |
| 2011-08-10 | $4.31 | $4.31 | 17,779 | — | — |
| 2011-08-09 | $4.18 | $4.18 | 18,744 | — | — |
| 2011-08-08 | $3.92 | $3.92 | 36,163 | — | — |
| 2011-08-05 | $4.57 | $4.57 | 17,089 | — | — |
| 2011-08-04 | $4.57 | $4.57 | 21,869 | — | — |
| 2011-08-03 | $5.22 | $5.22 | 20,391 | — | — |
| 2011-08-02 | $4.96 | $4.96 | 11,138 | — | — |
| 2011-08-01 | $4.96 | $4.96 | 6,863 | — | — |
| 2011-07-29 | $5.09 | $5.09 | 17,932 | — | — |
| 2011-07-28 | $5.22 | $5.22 | 4,443 | — | — |
| 2011-07-27 | $5.22 | $5.22 | 12,777 | — | — |
| 2011-07-26 | $5.22 | $5.22 | 10,257 | — | — |
| 2011-07-25 | $4.96 | $4.96 | 11,597 | — | — |
| 2011-07-22 | $5.22 | $5.22 | 12,785 | — | — |
| 2011-07-21 | $4.96 | $4.96 | 23,945 | — | — |
| 2011-07-20 | $5.22 | $5.22 | 13,957 | — | — |
| 2011-07-19 | $4.96 | $4.96 | 17,404 | — | — |
| 2011-07-18 | $5.09 | $5.09 | 6,480 | — | — |
| 2011-07-15 | $5.35 | $5.35 | 50,211 | — | — |
| 2011-07-14 | $5.74 | $5.74 | 24,979 | — | — |
| 2011-07-13 | $5.48 | $5.48 | 9,276 | — | — |
| 2011-07-12 | $5.48 | $5.48 | 6,258 | — | — |
| 2011-07-11 | $5.61 | $5.61 | 8,242 | — | — |
| 2011-07-08 | $5.61 | $5.61 | 7,706 | — | — |
| 2011-07-07 | $5.48 | $5.48 | 13,076 | — | — |
| 2011-07-06 | $5.48 | $5.48 | 6,886 | — | — |
| 2011-07-05 | $5.74 | $5.74 | 5,791 | — | — |
| 2011-07-01 | $5.61 | $5.61 | 14,431 | — | — |
| 2011-06-30 | $5.35 | $5.35 | 12,103 | — | — |
| 2011-06-29 | $5.35 | $5.35 | 16,944 | — | — |
| 2011-06-28 | $5.48 | $5.48 | 21,846 | — | — |
| 2011-06-27 | $5.74 | $5.74 | 16,247 | — | — |
| 2011-06-24 | $5.61 | $5.61 | 17,388 | — | — |
| 2011-06-23 | $6.27 | $6.27 | 4,144 | — | — |
| 2011-06-22 | $6.14 | $6.14 | 7,200 | — | — |
| 2011-06-21 | $5.87 | $5.87 | 14,860 | — | — |
| 2011-06-20 | $6.14 | $6.14 | 14,929 | — | — |
| 2011-06-17 | $6.53 | $6.53 | 20,199 | — | — |
| 2011-06-16 | $6.79 | $6.79 | 10,111 | — | — |
| 2011-06-15 | $6.79 | $6.79 | 10,418 | — | — |
| 2011-06-14 | $6.92 | $6.92 | 6,687 | — | — |
| 2011-06-13 | $6.66 | $6.66 | 22,643 | — | — |
| 2011-06-10 | $7.18 | $7.18 | 12,792 | — | — |
| 2011-06-09 | $7.31 | $7.31 | 17,021 | — | — |
| 2011-06-08 | $6.92 | $6.92 | 5,201 | — | — |
| 2011-06-07 | $7.31 | $7.31 | 4,098 | — | — |
| 2011-06-06 | $7.18 | $7.18 | 13,382 | — | — |
| 2011-06-03 | $7.57 | $7.57 | 14,324 | — | — |
| 2011-06-02 | $7.83 | $7.83 | 4,297 | — | — |
| 2011-06-01 | $7.83 | $7.83 | 9,491 | — | — |
| 2011-05-31 | $8.09 | $8.09 | 12,616 | — | — |
| 2011-05-27 | $7.83 | $7.83 | 6,174 | — | — |
| 2011-05-26 | $7.44 | $7.44 | 11,191 | — | — |
| 2011-05-25 | $8.22 | $8.22 | 18,867 | — | — |
| 2011-05-24 | $7.31 | $7.31 | 17,541 | — | — |
| 2011-05-23 | $7.05 | $7.05 | 20,559 | — | — |
| 2011-05-20 | $7.31 | $7.31 | 7,491 | — | — |
| 2011-05-19 | $7.18 | $7.18 | 12,922 | — | — |
| 2011-05-18 | $7.31 | $7.31 | 15,236 | — | — |
| 2011-05-17 | $7.05 | $7.05 | 33,298 | — | — |
| 2011-05-16 | $7.44 | $7.44 | 17,082 | — | — |
| 2011-05-13 | $7.83 | $7.83 | 23,876 | — | — |
| 2011-05-12 | $7.96 | $7.96 | 91,920 | — | — |
| 2011-05-11 | $8.75 | $8.75 | 27,798 | — | — |
| 2011-05-10 | $9.27 | $9.27 | 20,046 | — | — |
| 2011-05-09 | $9.40 | $9.40 | 6,549 | — | — |
| 2011-05-06 | $9.27 | $9.27 | 8,043 | — | — |
| 2011-05-05 | $9.40 | $9.40 | 12,241 | — | — |
| 2011-05-04 | $9.66 | $9.66 | 29,874 | — | — |
| 2011-05-03 | $9.79 | $9.79 | 65,899 | — | — |
| 2011-05-02 | $9.40 | $9.40 | 22,658 | — | — |
| 2011-04-29 | $9.40 | $9.40 | 24,742 | — | — |
| 2011-04-28 | $9.40 | $9.40 | 16,890 | — | — |
| 2011-04-27 | $9.27 | $9.27 | 17,350 | — | — |
| 2011-04-26 | $9.27 | $9.27 | 22,949 | — | — |
| 2011-04-25 | $9.66 | $9.66 | 57,649 | — | — |
| 2011-04-21 | $8.62 | $8.62 | 11,260 | — | — |
| 2011-04-20 | $8.62 | $8.62 | 26,917 | — | — |
| 2011-04-19 | $8.36 | $8.36 | 11,804 | — | — |
| 2011-04-18 | $8.22 | $8.22 | 16,170 | — | — |
| 2011-04-15 | $8.22 | $8.22 | 31,812 | — | — |
| 2011-04-14 | $8.36 | $8.36 | 55,749 | — | — |
| 2011-04-13 | $9.01 | $9.01 | 18,445 | — | — |
| 2011-04-12 | $9.14 | $9.14 | 29,744 | — | — |
| 2011-04-11 | $9.40 | $9.40 | 24,895 | — | — |
| 2011-04-08 | $9.92 | $9.92 | 14,332 | — | — |
| 2011-04-07 | $9.92 | $9.92 | 31,015 | — | — |
| 2011-04-06 | $9.92 | $9.92 | 38,943 | — | — |
| 2011-04-05 | $9.53 | $9.53 | 33,765 | — | — |
| 2011-04-04 | $9.92 | $9.92 | 79,672 | — | — |
| 2011-04-01 | $10.70 | $10.70 | 41,992 | — | — |
| 2011-03-31 | $10.70 | $10.70 | 40,537 | — | — |
| 2011-03-30 | $10.84 | $10.84 | 98,898 | — | — |
| 2011-03-29 | $10.57 | $10.57 | 73,567 | — | — |
| 2011-03-28 | $11.49 | $11.49 | 38,170 | — | — |
| 2011-03-25 | $11.10 | $11.10 | 17,825 | — | — |
| 2011-03-24 | $11.36 | $11.36 | 30,471 | — | — |
| 2011-03-23 | $11.36 | $11.36 | 15,979 | — | — |
| 2011-03-22 | $11.23 | $11.23 | 15,159 | — | — |
| 2011-03-21 | $11.10 | $11.10 | 21,433 | — | — |
| 2011-03-18 | $10.44 | $10.44 | 20,245 | — | — |
| 2011-03-17 | $10.97 | $10.97 | 16,293 | — | — |
| 2011-03-16 | $10.57 | $10.57 | 47,829 | — | — |
| 2011-03-15 | $10.44 | $10.44 | 58,239 | — | — |
| 2011-03-14 | $11.23 | $11.23 | 41,984 | — | — |
| 2011-03-11 | $11.62 | $11.62 | 39,663 | — | — |
| 2011-03-10 | $11.62 | $11.62 | 76,623 | — | — |
| 2011-03-09 | $12.14 | $12.14 | 75,512 | — | — |
| 2011-03-08 | $12.79 | $12.79 | 136,157 | — | — |
| 2011-03-07 | $13.05 | $13.05 | 434,851 | — | — |
| 2011-03-04 | $12.40 | $12.40 | 119,940 | — | — |
| 2011-03-03 | $12.40 | $12.40 | 251,355 | — | — |
| 2011-03-02 | $11.88 | $11.88 | 212,151 | — | — |
| 2011-03-01 | $11.23 | $11.23 | 20,322 | — | — |
| 2011-02-28 | $11.23 | $11.23 | 26,971 | — | — |
| 2011-02-25 | $11.49 | $11.49 | 49,032 | — | — |
| 2011-02-24 | $11.75 | $11.75 | 20,919 | — | — |
| 2011-02-23 | $12.14 | $12.14 | 39,181 | — | — |
| 2011-02-22 | $12.40 | $12.40 | 61,985 | — | — |
| 2011-02-18 | $12.40 | $12.40 | 39,219 | — | — |
| 2011-02-17 | $12.01 | $12.01 | 55,412 | — | — |
| 2011-02-16 | $12.40 | $12.40 | 67,232 | — | — |
| 2011-02-15 | $12.40 | $12.40 | 95,842 | — | — |
| 2011-02-14 | $12.92 | $12.92 | 110,794 | — | — |
| 2011-02-11 | $13.71 | $13.71 | 94,164 | — | — |
| 2011-02-10 | $13.71 | $13.71 | 248,521 | — | — |
| 2011-02-09 | $14.62 | $14.62 | 712,640 | — | — |
| 2011-02-08 | $11.62 | $11.62 | 116,991 | — | — |
| 2011-02-07 | $10.70 | $10.70 | 290,996 | — | — |
| 2011-02-04 | $12.27 | $12.27 | 190,106 | — | — |
| 2011-02-03 | $14.23 | $14.23 | 65,861 | — | — |
| 2011-02-02 | $14.23 | $14.23 | 66,657 | — | — |
| 2011-02-01 | $14.10 | $14.10 | 84,260 | — | — |
| 2011-01-31 | $14.88 | $14.88 | 63,747 | — | — |
| 2011-01-28 | $16.19 | $16.19 | 63,877 | — | — |
| 2011-01-27 | $17.36 | $17.36 | 144,031 | — | — |
| 2011-01-26 | $16.97 | $16.97 | 153,024 | — | — |
| 2011-01-25 | $13.71 | $13.71 | 33,068 | — | — |
| 2011-01-24 | $14.23 | $14.23 | 33,827 | — | — |
| 2011-01-21 | $14.75 | $14.75 | 58,568 | — | — |
| 2011-01-20 | $14.75 | $14.75 | 75,903 | — | — |
| 2011-01-19 | $16.71 | $16.71 | 24,343 | — | — |
| 2011-01-18 | $17.23 | $17.23 | 48,258 | — | — |
| 2011-01-14 | $18.02 | $18.02 | 30,686 | — | — |
| 2011-01-13 | $17.75 | $17.75 | 63,325 | — | — |
| 2011-01-12 | $18.15 | $18.15 | 74,608 | — | — |
| 2011-01-11 | $19.06 | $19.06 | 34,041 | — | — |
| 2011-01-10 | $19.58 | $19.58 | 25,263 | — | — |
| 2011-01-07 | $19.71 | $19.71 | 28,273 | — | — |
| 2011-01-06 | $20.50 | $20.50 | 51,636 | — | — |
| 2011-01-05 | $22.06 | $22.06 | 34,608 | — | — |
| 2011-01-04 | $22.19 | $22.19 | 22,428 | — | — |
| 2011-01-03 | $21.28 | $21.28 | 24,029 | — | — |