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
- 1999-07-12 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 | $7.41 | $21.93 | 48,423 | — | — |
| 2011-12-29 | $7.33 | $21.70 | 63,266 | — | — |
| 2011-12-28 | $7.27 | $21.51 | 62,950 | — | — |
| 2011-12-27 | $7.24 | $21.42 | 53,160 | — | — |
| 2011-12-23 | $7.19 | $21.28 | 35,054 | — | — |
| 2011-12-22 | $7.09 | $20.97 | 43,054 | — | — |
| 2011-12-21 | $6.97 | $20.63 | 166,533 | — | — |
| 2011-12-20 | $7.15 | $21.17 | 55,792 | — | — |
| 2011-12-19 | $7.12 | $21.06 | 100,320 | — | — |
| 2011-12-16 | $7.36 | $21.79 | 144,848 | — | — |
| 2011-12-15 | $7.20 | $21.31 | 62,739 | — | — |
| 2011-12-14 | $7.17 | $21.22 | 65,792 | — | — |
| 2011-12-13 | $7.12 | $21.06 | 42,633 | — | — |
| 2011-12-12 | $7.10 | $21.00 | 46,212 | — | — |
| 2011-12-09 | $7.09 | $20.97 | 32,843 | — | — |
| 2011-12-08 | $7.10 | $20.86 | 68,529 | — | — |
| 2011-12-07 | $7.08 | $20.80 | 66,003 | — | — |
| 2011-12-06 | $6.96 | $20.47 | 55,265 | — | — |
| 2011-12-05 | $6.91 | $20.30 | 80,846 | — | — |
| 2011-12-02 | $7.08 | $20.80 | 55,687 | — | — |
| 2011-12-01 | $7.08 | $20.80 | 69,687 | — | — |
| 2011-11-30 | $7.00 | $20.58 | 106,531 | — | — |
| 2011-11-29 | $7.08 | $20.80 | 75,793 | — | — |
| 2011-11-28 | $6.89 | $20.24 | 93,057 | — | — |
| 2011-11-25 | $6.76 | $19.88 | 14,527 | — | — |
| 2011-11-23 | $6.88 | $20.22 | 42,423 | — | — |
| 2011-11-22 | $6.84 | $20.11 | 74,424 | — | — |
| 2011-11-21 | $6.73 | $19.77 | 56,108 | — | — |
| 2011-11-18 | $6.82 | $20.05 | 87,898 | — | — |
| 2011-11-17 | $6.92 | $20.33 | 37,159 | — | — |
| 2011-11-16 | $6.84 | $20.11 | 47,370 | — | — |
| 2011-11-15 | $6.88 | $20.22 | 40,107 | — | — |
| 2011-11-14 | $6.85 | $20.13 | 24,212 | — | — |
| 2011-11-11 | $6.85 | $20.13 | 20,527 | — | — |
| 2011-11-10 | $6.78 | $19.94 | 68,319 | — | — |
| 2011-11-09 | $6.80 | $19.85 | 61,371 | — | — |
| 2011-11-08 | $6.77 | $19.77 | 53,792 | — | — |
| 2011-11-07 | $6.75 | $19.72 | 46,844 | — | — |
| 2011-11-04 | $6.82 | $19.91 | 22,843 | — | — |
| 2011-11-03 | $6.81 | $19.88 | 49,055 | — | — |
| 2011-11-02 | $6.78 | $19.80 | 57,055 | — | — |
| 2011-11-01 | $6.82 | $19.91 | 44,318 | — | — |
| 2011-10-31 | $6.89 | $20.10 | 74,635 | — | — |
| 2011-10-28 | $6.96 | $20.33 | 74,845 | — | — |
| 2011-10-27 | $6.92 | $20.19 | 123,058 | — | — |
| 2011-10-26 | $6.85 | $19.99 | 44,318 | — | — |
| 2011-10-25 | $6.77 | $19.77 | 54,634 | — | — |
| 2011-10-24 | $6.80 | $19.85 | 67,687 | — | — |
| 2011-10-21 | $6.68 | $19.49 | 52,423 | — | — |
| 2011-10-20 | $6.67 | $19.47 | 31,896 | — | — |
| 2011-10-19 | $6.67 | $19.47 | 18,738 | — | — |
| 2011-10-18 | $6.69 | $19.52 | 56,318 | — | — |
| 2011-10-17 | $6.68 | $19.49 | 41,054 | — | — |
| 2011-10-14 | $6.75 | $19.72 | 80,740 | — | — |
| 2011-10-13 | $6.66 | $19.44 | 41,686 | — | — |
| 2011-10-12 | $6.72 | $19.47 | 53,265 | — | — |
| 2011-10-11 | $6.74 | $19.52 | 56,739 | — | — |
| 2011-10-10 | $6.62 | $19.19 | 60,424 | — | — |
| 2011-10-07 | $6.60 | $19.14 | 71,687 | — | — |
| 2011-10-06 | $6.64 | $19.25 | 68,424 | — | — |
| 2011-10-05 | $6.52 | $18.89 | 75,372 | — | — |
| 2011-10-04 | $6.32 | $18.31 | 102,531 | — | — |
| 2011-10-03 | $6.41 | $18.58 | 45,476 | — | — |
| 2011-09-30 | $6.52 | $18.89 | 39,581 | — | — |
| 2011-09-29 | $6.58 | $19.08 | 45,055 | — | — |
| 2011-09-28 | $6.57 | $19.05 | 312,224 | — | — |
| 2011-09-27 | $6.35 | $18.39 | 93,372 | — | — |
| 2011-09-26 | $6.43 | $18.64 | 104,004 | — | — |
| 2011-09-23 | $6.48 | $18.78 | 49,897 | — | — |
| 2011-09-22 | $6.46 | $18.72 | 161,270 | — | — |
| 2011-09-21 | $6.55 | $18.97 | 77,372 | — | — |
| 2011-09-20 | $6.44 | $18.67 | 38,844 | — | — |
| 2011-09-19 | $6.39 | $18.53 | 68,319 | — | — |
| 2011-09-16 | $6.41 | $18.58 | 34,949 | — | — |
| 2011-09-15 | $6.38 | $18.50 | 25,369 | — | — |
| 2011-09-14 | $6.44 | $18.67 | 36,528 | — | — |
| 2011-09-13 | $6.40 | $18.42 | 22,211 | — | — |
| 2011-09-12 | $6.39 | $18.39 | 42,739 | — | — |
| 2011-09-09 | $6.42 | $18.47 | 48,002 | — | — |
| 2011-09-08 | $6.48 | $18.64 | 49,371 | — | — |
| 2011-09-07 | $6.36 | $18.31 | 32,317 | — | — |
| 2011-09-06 | $6.26 | $18.01 | 49,792 | — | — |
| 2011-09-02 | $6.34 | $18.23 | 50,002 | — | — |
| 2011-09-01 | $6.52 | $18.75 | 45,897 | — | — |
| 2011-08-31 | $6.57 | $18.91 | 66,529 | — | — |
| 2011-08-30 | $6.38 | $18.36 | 30,212 | — | — |
| 2011-08-29 | $6.39 | $18.39 | 53,476 | — | — |
| 2011-08-26 | $6.33 | $18.20 | 53,160 | — | — |
| 2011-08-25 | $6.39 | $18.39 | 35,475 | — | — |
| 2011-08-24 | $6.40 | $18.42 | 57,266 | — | — |
| 2011-08-23 | $6.27 | $18.04 | 98,320 | — | — |
| 2011-08-22 | $6.14 | $17.65 | 144,848 | — | — |
| 2011-08-19 | $6.26 | $18.01 | 49,371 | — | — |
| 2011-08-18 | $6.29 | $18.09 | 78,214 | — | — |
| 2011-08-17 | $6.37 | $18.34 | 47,476 | — | — |
| 2011-08-16 | $6.34 | $18.23 | 59,055 | — | — |
| 2011-08-15 | $6.36 | $18.28 | 59,371 | — | — |
| 2011-08-12 | $6.25 | $17.85 | 86,635 | — | — |
| 2011-08-11 | $6.12 | $17.47 | 56,423 | — | — |
| 2011-08-10 | $5.94 | $16.95 | 125,900 | — | — |
| 2011-08-09 | $6.13 | $17.49 | 128,216 | — | — |
| 2011-08-08 | $5.76 | $16.44 | 288,223 | — | — |
| 2011-08-05 | $6.17 | $17.60 | 131,690 | — | — |
| 2011-08-04 | $6.18 | $17.66 | 91,478 | — | — |
| 2011-08-03 | $6.41 | $18.31 | 86,425 | — | — |
| 2011-08-02 | $6.54 | $18.66 | 81,372 | — | — |
| 2011-08-01 | $6.51 | $18.58 | 153,480 | — | — |
| 2011-07-29 | $6.31 | $18.01 | 114,005 | — | — |
| 2011-07-28 | $6.18 | $17.66 | 126,426 | — | — |
| 2011-07-27 | $6.27 | $17.90 | 158,007 | — | — |
| 2011-07-26 | $6.56 | $18.74 | 230,641 | — | — |
| 2011-07-25 | $6.77 | $19.34 | 101,583 | — | — |
| 2011-07-22 | $6.88 | $19.64 | 54,423 | — | — |
| 2011-07-21 | $6.90 | $19.69 | 51,476 | — | — |
| 2011-07-20 | $6.84 | $19.53 | 57,581 | — | — |
| 2011-07-19 | $6.85 | $19.55 | 71,371 | — | — |
| 2011-07-18 | $6.83 | $19.50 | 46,212 | — | — |
| 2011-07-15 | $6.89 | $19.66 | 67,582 | — | — |
| 2011-07-14 | $6.92 | $19.74 | 35,265 | — | — |
| 2011-07-13 | $6.87 | $19.61 | 28,212 | — | — |
| 2011-07-12 | $6.98 | $19.80 | 86,951 | — | — |
| 2011-07-11 | $7.02 | $19.91 | 70,424 | — | — |
| 2011-07-08 | $6.98 | $19.80 | 33,475 | — | — |
| 2011-07-07 | $6.93 | $19.64 | 67,266 | — | — |
| 2011-07-06 | $6.91 | $19.58 | 56,739 | — | — |
| 2011-07-05 | $6.91 | $19.58 | 21,685 | — | — |
| 2011-07-01 | $6.90 | $19.56 | 33,896 | — | — |
| 2011-06-30 | $6.87 | $19.48 | 63,476 | — | — |
| 2011-06-29 | $6.84 | $19.39 | 65,476 | — | — |
| 2011-06-28 | $6.90 | $19.56 | 68,740 | — | — |
| 2011-06-27 | $6.79 | $19.26 | 56,318 | — | — |
| 2011-06-24 | $6.75 | $19.15 | 61,897 | — | — |
| 2011-06-23 | $6.82 | $19.34 | 38,528 | — | — |
| 2011-06-22 | $6.83 | $19.37 | 49,581 | — | — |
| 2011-06-21 | $6.79 | $19.26 | 61,582 | — | — |
| 2011-06-20 | $6.64 | $18.83 | 45,160 | — | — |
| 2011-06-17 | $6.56 | $18.61 | 64,634 | — | — |
| 2011-06-16 | $6.58 | $18.67 | 95,899 | — | — |
| 2011-06-15 | $6.73 | $19.07 | 67,266 | — | — |
| 2011-06-14 | $6.81 | $19.31 | 51,476 | — | — |
| 2011-06-13 | $6.90 | $19.42 | 46,634 | — | — |
| 2011-06-10 | $6.90 | $19.42 | 64,529 | — | — |
| 2011-06-09 | $6.92 | $19.47 | 45,370 | — | — |
| 2011-06-08 | $6.75 | $19.02 | 52,213 | — | — |
| 2011-06-07 | $6.75 | $19.02 | 49,160 | — | — |
| 2011-06-06 | $6.77 | $19.07 | 56,845 | — | — |
| 2011-06-03 | $6.85 | $19.29 | 61,055 | — | — |
| 2011-06-02 | $6.88 | $19.37 | 65,687 | — | — |
| 2011-06-01 | $6.89 | $19.39 | 90,635 | — | — |
| 2011-05-31 | $6.88 | $19.37 | 40,528 | — | — |
| 2011-05-27 | $6.91 | $19.45 | 87,688 | — | — |
| 2011-05-26 | $6.76 | $19.05 | 27,791 | — | — |
| 2011-05-25 | $6.75 | $19.02 | 69,898 | — | — |
| 2011-05-24 | $6.85 | $19.29 | 62,950 | — | — |
| 2011-05-23 | $6.77 | $19.07 | 98,109 | — | — |
| 2011-05-20 | $6.83 | $19.23 | 44,844 | — | — |
| 2011-05-19 | $6.83 | $19.23 | 69,687 | — | — |
| 2011-05-18 | $6.87 | $19.34 | 64,108 | — | — |
| 2011-05-17 | $6.76 | $19.05 | 74,319 | — | — |
| 2011-05-16 | $6.79 | $19.13 | 61,371 | — | — |
| 2011-05-13 | $6.84 | $19.26 | 60,003 | — | — |
| 2011-05-12 | $6.74 | $18.97 | 48,423 | — | — |
| 2011-05-11 | $6.81 | $19.05 | 60,634 | — | — |
| 2011-05-10 | $6.73 | $18.81 | 70,740 | — | — |
| 2011-05-09 | $6.65 | $18.60 | 74,740 | — | — |
| 2011-05-06 | $6.55 | $18.30 | 38,844 | — | — |
| 2011-05-05 | $6.50 | $18.17 | 62,424 | — | — |
| 2011-05-04 | $6.57 | $18.38 | 32,633 | — | — |
| 2011-05-03 | $6.55 | $18.33 | 31,580 | — | — |
| 2011-05-02 | $6.60 | $18.46 | 52,634 | — | — |
| 2011-04-29 | $6.47 | $18.09 | 49,476 | — | — |
| 2011-04-28 | $6.48 | $18.12 | 57,160 | — | — |
| 2011-04-27 | $6.48 | $18.12 | 54,213 | — | — |
| 2011-04-26 | $6.54 | $18.28 | 66,845 | — | — |
| 2011-04-25 | $6.45 | $18.04 | 71,056 | — | — |
| 2011-04-21 | $6.44 | $18.01 | 38,633 | — | — |
| 2011-04-20 | $6.40 | $17.90 | 37,475 | — | — |
| 2011-04-19 | $6.35 | $17.75 | 33,054 | — | — |
| 2011-04-18 | $6.32 | $17.67 | 77,266 | — | — |
| 2011-04-15 | $6.32 | $17.67 | 59,476 | — | — |
| 2011-04-14 | $6.31 | $17.64 | 38,844 | — | — |
| 2011-04-13 | $6.33 | $17.69 | 64,950 | — | — |
| 2011-04-12 | $6.37 | $17.82 | 48,528 | — | — |
| 2011-04-11 | $6.36 | $17.67 | 43,581 | — | — |
| 2011-04-08 | $6.40 | $17.77 | 82,109 | — | — |
| 2011-04-07 | $6.40 | $17.77 | 78,635 | — | — |
| 2011-04-06 | $6.42 | $17.82 | 42,318 | — | — |
| 2011-04-05 | $6.40 | $17.77 | 53,371 | — | — |
| 2011-04-04 | $6.36 | $17.67 | 51,686 | — | — |
| 2011-04-01 | $6.32 | $17.53 | 55,265 | — | — |
| 2011-03-31 | $6.35 | $17.61 | 80,951 | — | — |
| 2011-03-30 | $6.42 | $17.82 | 65,161 | — | — |
| 2011-03-29 | $6.31 | $17.51 | 91,583 | — | — |
| 2011-03-28 | $6.23 | $17.30 | 66,424 | — | — |
| 2011-03-25 | $6.31 | $17.51 | 86,846 | — | — |
| 2011-03-24 | $6.26 | $17.38 | 56,950 | — | — |
| 2011-03-23 | $6.19 | $17.19 | 36,528 | — | — |
| 2011-03-22 | $6.19 | $17.19 | 47,791 | — | — |
| 2011-03-21 | $6.18 | $17.16 | 57,476 | — | — |
| 2011-03-18 | $6.11 | $16.95 | 48,528 | — | — |
| 2011-03-17 | $6.10 | $16.93 | 64,950 | — | — |
| 2011-03-16 | $6.12 | $16.98 | 56,423 | — | — |
| 2011-03-15 | $6.20 | $17.22 | 81,267 | — | — |
| 2011-03-14 | $6.20 | $17.09 | 40,528 | — | — |
| 2011-03-11 | $6.22 | $17.14 | 56,950 | — | — |
| 2011-03-10 | $6.25 | $17.22 | 40,949 | — | — |
| 2011-03-09 | $6.22 | $17.14 | 39,370 | — | — |
| 2011-03-08 | $6.24 | $17.19 | 36,528 | — | — |
| 2011-03-07 | $6.17 | $17.01 | 64,213 | — | — |
| 2011-03-04 | $6.19 | $17.06 | 85,898 | — | — |
| 2011-03-03 | $6.20 | $17.09 | 78,109 | — | — |
| 2011-03-02 | $6.22 | $17.14 | 98,215 | — | — |
| 2011-03-01 | $6.13 | $16.88 | 93,793 | — | — |
| 2011-02-28 | $6.16 | $16.95 | 65,161 | — | — |
| 2011-02-25 | $6.11 | $16.82 | 53,581 | — | — |
| 2011-02-24 | $6.02 | $16.59 | 138,848 | — | — |
| 2011-02-23 | $6.16 | $16.95 | 25,685 | — | — |
| 2011-02-22 | $6.16 | $16.95 | 60,108 | — | — |
| 2011-02-18 | $6.13 | $16.88 | 55,581 | — | — |
| 2011-02-17 | $6.16 | $16.95 | 29,370 | — | — |
| 2011-02-16 | $6.15 | $16.93 | 34,528 | — | — |
| 2011-02-15 | $6.04 | $16.64 | 62,108 | — | — |
| 2011-02-14 | $6.08 | $16.75 | 49,476 | — | — |
| 2011-02-11 | $6.10 | $16.80 | 26,738 | — | — |
| 2011-02-10 | $6.15 | $16.93 | 47,055 | — | — |
| 2011-02-09 | $6.18 | $17.03 | 49,581 | — | — |
| 2011-02-08 | $6.17 | $16.88 | 78,319 | — | — |
| 2011-02-07 | $6.25 | $17.08 | 43,370 | — | — |
| 2011-02-04 | $6.24 | $17.06 | 48,844 | — | — |
| 2011-02-03 | $6.17 | $16.85 | 55,581 | — | — |
| 2011-02-02 | $6.17 | $16.88 | 52,002 | — | — |
| 2011-02-01 | $6.14 | $16.77 | 52,318 | — | — |
| 2011-01-31 | $6.17 | $16.88 | 43,160 | — | — |
| 2011-01-28 | $6.17 | $16.85 | 58,950 | — | — |
| 2011-01-27 | $6.22 | $17.01 | 50,844 | — | — |
| 2011-01-26 | $6.17 | $16.85 | 68,740 | — | — |
| 2011-01-25 | $6.17 | $16.85 | 80,319 | — | — |
| 2011-01-24 | $6.09 | $16.64 | 56,423 | — | — |
| 2011-01-21 | $6.07 | $16.59 | 51,792 | — | — |
| 2011-01-20 | $6.06 | $16.56 | 51,897 | — | — |
| 2011-01-19 | $5.97 | $16.30 | 62,424 | — | — |
| 2011-01-18 | $5.95 | $16.25 | 106,426 | — | — |
| 2011-01-14 | $6.05 | $16.54 | 67,687 | — | — |
| 2011-01-13 | $6.06 | $16.56 | 42,212 | — | — |
| 2011-01-12 | $6.14 | $16.77 | 66,213 | — | — |
| 2011-01-11 | $6.17 | $16.75 | 72,319 | — | — |
| 2011-01-10 | $6.12 | $16.59 | 44,107 | — | — |
| 2011-01-07 | $6.12 | $16.59 | 70,003 | — | — |
| 2011-01-06 | $6.08 | $16.49 | 55,265 | — | — |
| 2011-01-05 | $6.17 | $16.75 | 82,109 | — | — |
| 2011-01-04 | $6.20 | $16.82 | 66,424 | — | — |
| 2011-01-03 | $6.03 | $16.36 | 83,161 | — | — |