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
- 1994-04-06 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 | $7.40 | $8.09 | 284,900 | — | — |
| 2011-12-29 | $7.40 | $8.09 | 166,800 | — | — |
| 2011-12-28 | $7.36 | $8.05 | 143,800 | — | — |
| 2011-12-27 | $7.50 | $8.20 | 139,000 | — | — |
| 2011-12-23 | $7.53 | $8.24 | 194,700 | — | — |
| 2011-12-22 | $7.65 | $8.37 | 315,100 | — | — |
| 2011-12-21 | $7.74 | $8.46 | 219,900 | — | — |
| 2011-12-20 | $8.00 | $8.75 | 525,200 | — | — |
| 2011-12-19 | $7.12 | $7.79 | 241,200 | — | — |
| 2011-12-16 | $7.52 | $8.22 | 1,649,900 | — | — |
| 2011-12-15 | $6.80 | $7.44 | 62,088 | — | — |
| 2011-12-14 | $6.80 | $7.44 | 109,488 | — | — |
| 2011-12-13 | $6.80 | $7.44 | 145,613 | — | — |
| 2011-12-12 | $6.96 | $7.61 | 74,450 | — | — |
| 2011-12-09 | $7.20 | $7.87 | 189,075 | — | — |
| 2011-12-08 | $6.80 | $7.44 | 55,225 | — | — |
| 2011-12-07 | $6.96 | $7.61 | 134,563 | — | — |
| 2011-12-06 | $6.96 | $7.61 | 78,863 | — | — |
| 2011-12-05 | $7.04 | $7.70 | 132,838 | — | — |
| 2011-12-02 | $7.12 | $7.79 | 65,850 | — | — |
| 2011-12-01 | $6.96 | $7.61 | 95,925 | — | — |
| 2011-11-30 | $7.04 | $7.70 | 316,413 | — | — |
| 2011-11-29 | $6.80 | $7.44 | 34,400 | — | — |
| 2011-11-28 | $6.72 | $7.35 | 77,650 | — | — |
| 2011-11-25 | $6.56 | $7.17 | 44,400 | — | — |
| 2011-11-23 | $6.64 | $7.26 | 145,013 | — | — |
| 2011-11-22 | $6.72 | $7.35 | 111,763 | — | — |
| 2011-11-21 | $6.80 | $7.44 | 178,513 | — | — |
| 2011-11-18 | $6.88 | $7.52 | 310,300 | — | — |
| 2011-11-17 | $6.72 | $7.35 | 246,413 | — | — |
| 2011-11-16 | $6.88 | $7.52 | 345,850 | — | — |
| 2011-11-15 | $7.20 | $7.87 | 2,889,588 | — | — |
| 2011-11-14 | $7.84 | $8.57 | 40,950 | — | — |
| 2011-11-11 | $8.16 | $8.92 | 47,538 | — | — |
| 2011-11-10 | $8.00 | $8.75 | 32,013 | — | — |
| 2011-11-09 | $7.84 | $8.57 | 60,100 | — | — |
| 2011-11-08 | $8.24 | $9.01 | 104,663 | — | — |
| 2011-11-07 | $8.08 | $8.84 | 58,263 | — | — |
| 2011-11-04 | $8.16 | $8.92 | 38,175 | — | — |
| 2011-11-03 | $8.40 | $9.19 | 56,175 | — | — |
| 2011-11-02 | $8.24 | $9.01 | 56,688 | — | — |
| 2011-11-01 | $8.00 | $8.75 | 81,025 | — | — |
| 2011-10-31 | $8.00 | $8.75 | 56,450 | — | — |
| 2011-10-28 | $8.32 | $9.10 | 76,313 | — | — |
| 2011-10-27 | $8.40 | $9.19 | 157,850 | — | — |
| 2011-10-26 | $8.24 | $9.01 | 144,488 | — | — |
| 2011-10-25 | $8.00 | $8.75 | 65,813 | — | — |
| 2011-10-24 | $8.24 | $9.01 | 84,000 | — | — |
| 2011-10-21 | $8.00 | $8.75 | 55,050 | — | — |
| 2011-10-20 | $8.00 | $8.75 | 147,088 | — | — |
| 2011-10-19 | $8.32 | $9.10 | 64,225 | — | — |
| 2011-10-18 | $8.56 | $9.36 | 112,975 | — | — |
| 2011-10-17 | $8.40 | $9.19 | 93,863 | — | — |
| 2011-10-14 | $8.32 | $9.10 | 66,963 | — | — |
| 2011-10-13 | $8.08 | $8.84 | 38,100 | — | — |
| 2011-10-12 | $8.24 | $9.01 | 142,563 | — | — |
| 2011-10-11 | $7.84 | $8.57 | 61,413 | — | — |
| 2011-10-10 | $7.68 | $8.40 | 72,463 | — | — |
| 2011-10-07 | $7.68 | $8.40 | 141,413 | — | — |
| 2011-10-06 | $7.44 | $8.14 | 183,650 | — | — |
| 2011-10-05 | $6.96 | $7.61 | 59,075 | — | — |
| 2011-10-04 | $6.80 | $7.44 | 116,338 | — | — |
| 2011-10-03 | $6.48 | $7.09 | 124,275 | — | — |
| 2011-09-30 | $6.64 | $7.26 | 69,838 | — | — |
| 2011-09-29 | $6.64 | $7.26 | 52,963 | — | — |
| 2011-09-28 | $6.40 | $7.00 | 74,338 | — | — |
| 2011-09-27 | $6.72 | $7.35 | 111,475 | — | — |
| 2011-09-26 | $6.64 | $7.26 | 72,575 | — | — |
| 2011-09-23 | $6.88 | $7.52 | 67,413 | — | — |
| 2011-09-22 | $6.80 | $7.44 | 97,813 | — | — |
| 2011-09-21 | $6.80 | $7.44 | 92,175 | — | — |
| 2011-09-20 | $7.20 | $7.87 | 33,938 | — | — |
| 2011-09-19 | $7.36 | $8.05 | 70,638 | — | — |
| 2011-09-16 | $7.44 | $8.14 | 105,838 | — | — |
| 2011-09-15 | $7.76 | $8.49 | 67,275 | — | — |
| 2011-09-14 | $7.44 | $8.14 | 85,288 | — | — |
| 2011-09-13 | $7.84 | $8.57 | 58,213 | — | — |
| 2011-09-12 | $7.52 | $8.22 | 54,263 | — | — |
| 2011-09-09 | $7.20 | $7.87 | 81,400 | — | — |
| 2011-09-08 | $7.76 | $8.49 | 152,800 | — | — |
| 2011-09-07 | $7.60 | $8.31 | 81,600 | — | — |
| 2011-09-06 | $7.20 | $7.87 | 71,975 | — | — |
| 2011-09-02 | $7.20 | $7.87 | 84,875 | — | — |
| 2011-09-01 | $7.52 | $8.22 | 83,000 | — | — |
| 2011-08-31 | $7.76 | $8.49 | 90,988 | — | — |
| 2011-08-30 | $8.16 | $8.92 | 78,338 | — | — |
| 2011-08-29 | $7.76 | $8.49 | 111,800 | — | — |
| 2011-08-26 | $7.36 | $8.05 | 59,275 | — | — |
| 2011-08-25 | $7.20 | $7.87 | 55,288 | — | — |
| 2011-08-24 | $7.36 | $8.05 | 28,613 | — | — |
| 2011-08-23 | $7.20 | $7.87 | 74,625 | — | — |
| 2011-08-22 | $6.96 | $7.61 | 52,325 | — | — |
| 2011-08-19 | $6.96 | $7.61 | 113,738 | — | — |
| 2011-08-18 | $6.96 | $7.61 | 114,100 | — | — |
| 2011-08-17 | $7.60 | $8.31 | 39,413 | — | — |
| 2011-08-16 | $7.52 | $8.22 | 57,063 | — | — |
| 2011-08-15 | $7.60 | $8.31 | 56,500 | — | — |
| 2011-08-12 | $7.36 | $8.05 | 87,138 | — | — |
| 2011-08-11 | $7.52 | $8.22 | 129,750 | — | — |
| 2011-08-10 | $7.04 | $7.70 | 113,113 | — | — |
| 2011-08-09 | $7.36 | $8.05 | 186,738 | — | — |
| 2011-08-08 | $6.96 | $7.61 | 151,713 | — | — |
| 2011-08-05 | $7.68 | $8.40 | 132,988 | — | — |
| 2011-08-04 | $7.84 | $8.57 | 178,650 | — | — |
| 2011-08-03 | $8.24 | $9.01 | 66,000 | — | — |
| 2011-08-02 | $8.16 | $8.92 | 60,900 | — | — |
| 2011-08-01 | $8.32 | $9.10 | 104,688 | — | — |
| 2011-07-29 | $8.48 | $9.27 | 199,525 | — | — |
| 2011-07-28 | $8.16 | $8.92 | 83,063 | — | — |
| 2011-07-27 | $8.24 | $9.01 | 145,413 | — | — |
| 2011-07-26 | $8.56 | $9.36 | 112,138 | — | — |
| 2011-07-25 | $8.88 | $9.71 | 78,400 | — | — |
| 2011-07-22 | $9.12 | $9.97 | 103,313 | — | — |
| 2011-07-21 | $9.44 | $10.32 | 149,163 | — | — |
| 2011-07-20 | $10.00 | $10.94 | 74,825 | — | — |
| 2011-07-19 | $9.84 | $10.76 | 80,013 | — | — |
| 2011-07-18 | $9.52 | $10.41 | 79,438 | — | — |
| 2011-07-15 | $9.60 | $10.50 | 80,488 | — | — |
| 2011-07-14 | $9.44 | $10.32 | 86,288 | — | — |
| 2011-07-13 | $9.52 | $10.41 | 116,513 | — | — |
| 2011-07-12 | $9.20 | $10.06 | 87,938 | — | — |
| 2011-07-11 | $9.52 | $10.41 | 117,175 | — | — |
| 2011-07-08 | $9.92 | $10.85 | 158,838 | — | — |
| 2011-07-07 | $9.92 | $10.85 | 193,538 | — | — |
| 2011-07-06 | $9.68 | $10.59 | 172,438 | — | — |
| 2011-07-05 | $10.00 | $10.94 | 387,350 | — | — |
| 2011-07-01 | $9.44 | $10.32 | 419,538 | — | — |
| 2011-06-30 | $8.56 | $9.36 | 697,150 | — | — |
| 2011-06-29 | $7.28 | $7.96 | 197,475 | — | — |
| 2011-06-28 | $6.80 | $7.44 | 362,475 | — | — |
| 2011-06-27 | $6.64 | $7.26 | 356,188 | — | — |
| 2011-06-24 | $7.12 | $7.79 | 986,438 | — | — |
| 2011-06-23 | $7.04 | $7.70 | 123,700 | — | — |
| 2011-06-22 | $7.04 | $7.70 | 135,575 | — | — |
| 2011-06-21 | $7.20 | $7.87 | 136,025 | — | — |
| 2011-06-20 | $7.04 | $7.70 | 553,438 | — | — |
| 2011-06-17 | $8.40 | $9.19 | 137,725 | — | — |
| 2011-06-16 | $8.16 | $8.92 | 238,400 | — | — |
| 2011-06-15 | $7.92 | $8.66 | 153,350 | — | — |
| 2011-06-14 | $8.24 | $9.01 | 73,125 | — | — |
| 2011-06-13 | $8.08 | $8.84 | 94,975 | — | — |
| 2011-06-10 | $8.00 | $8.75 | 90,875 | — | — |
| 2011-06-09 | $8.16 | $8.92 | 159,725 | — | — |
| 2011-06-08 | $8.96 | $9.80 | 80,750 | — | — |
| 2011-06-07 | $9.04 | $9.89 | 75,388 | — | — |
| 2011-06-06 | $9.04 | $9.89 | 101,838 | — | — |
| 2011-06-03 | $9.28 | $10.15 | 44,438 | — | — |
| 2011-06-02 | $9.44 | $10.32 | 44,925 | — | — |
| 2011-06-01 | $9.28 | $10.15 | 75,963 | — | — |
| 2011-05-31 | $9.60 | $10.50 | 59,325 | — | — |
| 2011-05-27 | $9.52 | $10.41 | 33,088 | — | — |
| 2011-05-26 | $9.68 | $10.59 | 35,425 | — | — |
| 2011-05-25 | $9.52 | $10.41 | 66,513 | — | — |
| 2011-05-24 | $9.60 | $10.50 | 63,150 | — | — |
| 2011-05-23 | $9.60 | $10.50 | 61,313 | — | — |
| 2011-05-20 | $9.60 | $10.50 | 78,525 | — | — |
| 2011-05-19 | $9.52 | $10.41 | 85,013 | — | — |
| 2011-05-18 | $9.68 | $10.59 | 83,463 | — | — |
| 2011-05-17 | $9.60 | $10.50 | 48,288 | — | — |
| 2011-05-16 | $9.60 | $10.50 | 41,825 | — | — |
| 2011-05-13 | $9.84 | $10.76 | 65,700 | — | — |
| 2011-05-12 | $9.68 | $10.59 | 175,000 | — | — |
| 2011-05-11 | $9.84 | $10.76 | 102,038 | — | — |
| 2011-05-10 | $10.08 | $11.02 | 56,963 | — | — |
| 2011-05-09 | $10.08 | $11.02 | 66,825 | — | — |
| 2011-05-06 | $10.00 | $10.94 | 35,875 | — | — |
| 2011-05-05 | $10.00 | $10.94 | 162,500 | — | — |
| 2011-05-04 | $10.16 | $11.11 | 76,925 | — | — |
| 2011-05-03 | $10.32 | $11.29 | 54,125 | — | — |
| 2011-05-02 | $10.40 | $11.37 | 128,525 | — | — |
| 2011-04-29 | $10.56 | $11.55 | 83,125 | — | — |
| 2011-04-28 | $10.40 | $11.37 | 62,313 | — | — |
| 2011-04-27 | $10.40 | $11.37 | 133,913 | — | — |
| 2011-04-26 | $10.40 | $11.37 | 137,500 | — | — |
| 2011-04-25 | $10.48 | $11.46 | 155,263 | — | — |
| 2011-04-21 | $10.64 | $11.64 | 653,713 | — | — |
| 2011-04-20 | $11.44 | $12.51 | 228,525 | — | — |
| 2011-04-19 | $11.12 | $12.16 | 97,163 | — | — |
| 2011-04-18 | $10.88 | $11.90 | 160,463 | — | — |
| 2011-04-15 | $10.56 | $11.55 | 52,488 | — | — |
| 2011-04-14 | $10.32 | $11.29 | 52,975 | — | — |
| 2011-04-13 | $10.32 | $11.29 | 75,750 | — | — |
| 2011-04-12 | $10.24 | $11.20 | 73,975 | — | — |
| 2011-04-11 | $9.92 | $10.85 | 200,638 | — | — |
| 2011-04-08 | $10.64 | $11.64 | 38,600 | — | — |
| 2011-04-07 | $10.56 | $11.55 | 39,288 | — | — |
| 2011-04-06 | $10.32 | $11.29 | 119,800 | — | — |
| 2011-04-05 | $10.72 | $11.72 | 87,863 | — | — |
| 2011-04-04 | $10.64 | $11.64 | 98,425 | — | — |
| 2011-04-01 | $10.32 | $11.29 | 73,225 | — | — |
| 2011-03-31 | $9.92 | $10.85 | 73,700 | — | — |
| 2011-03-30 | $10.08 | $11.02 | 43,588 | — | — |
| 2011-03-29 | $9.92 | $10.85 | 15,775 | — | — |
| 2011-03-28 | $9.84 | $10.76 | 29,863 | — | — |
| 2011-03-25 | $9.84 | $10.76 | 39,875 | — | — |
| 2011-03-24 | $9.84 | $10.76 | 49,088 | — | — |
| 2011-03-23 | $9.76 | $10.67 | 57,625 | — | — |
| 2011-03-22 | $9.44 | $10.32 | 52,213 | — | — |
| 2011-03-21 | $9.68 | $10.59 | 93,275 | — | — |
| 2011-03-18 | $9.76 | $10.67 | 113,863 | — | — |
| 2011-03-17 | $9.44 | $10.32 | 51,700 | — | — |
| 2011-03-16 | $9.44 | $10.32 | 52,513 | — | — |
| 2011-03-15 | $9.60 | $10.50 | 109,550 | — | — |
| 2011-03-14 | $9.84 | $10.76 | 93,538 | — | — |
| 2011-03-11 | $10.16 | $11.11 | 35,588 | — | — |
| 2011-03-10 | $10.24 | $11.20 | 108,550 | — | — |
| 2011-03-09 | $10.56 | $11.55 | 184,738 | — | — |
| 2011-03-08 | $10.24 | $11.20 | 34,775 | — | — |
| 2011-03-07 | $10.08 | $11.02 | 50,088 | — | — |
| 2011-03-04 | $10.16 | $11.11 | 31,913 | — | — |
| 2011-03-03 | $10.32 | $11.29 | 37,063 | — | — |
| 2011-03-02 | $10.08 | $11.02 | 25,888 | — | — |
| 2011-03-01 | $10.08 | $11.02 | 73,788 | — | — |
| 2011-02-28 | $10.00 | $10.94 | 143,225 | — | — |
| 2011-02-25 | $10.48 | $11.46 | 70,238 | — | — |
| 2011-02-24 | $10.32 | $11.29 | 115,738 | — | — |
| 2011-02-23 | $10.40 | $11.37 | 115,613 | — | — |
| 2011-02-22 | $10.40 | $11.37 | 248,725 | — | — |
| 2011-02-18 | $10.88 | $11.90 | 152,438 | — | — |
| 2011-02-17 | $10.48 | $11.46 | 132,200 | — | — |
| 2011-02-16 | $10.96 | $11.99 | 146,500 | — | — |
| 2011-02-15 | $11.12 | $12.16 | 324,713 | — | — |
| 2011-02-14 | $10.64 | $11.64 | 238,475 | — | — |
| 2011-02-11 | $10.16 | $11.11 | 60,025 | — | — |
| 2011-02-10 | $9.92 | $10.85 | 81,000 | — | — |
| 2011-02-09 | $10.08 | $11.02 | 48,838 | — | — |
| 2011-02-08 | $10.08 | $11.02 | 65,763 | — | — |
| 2011-02-07 | $10.16 | $11.11 | 70,675 | — | — |
| 2011-02-04 | $10.00 | $10.94 | 85,050 | — | — |
| 2011-02-03 | $10.16 | $11.11 | 110,813 | — | — |
| 2011-02-02 | $10.40 | $11.37 | 164,138 | — | — |
| 2011-02-01 | $10.32 | $11.29 | 175,200 | — | — |
| 2011-01-31 | $10.56 | $11.55 | 330,838 | — | — |
| 2011-01-28 | $10.56 | $11.55 | 457,850 | — | — |
| 2011-01-27 | $11.44 | $12.51 | 2,335,275 | — | — |
| 2011-01-26 | $9.36 | $10.24 | 112,013 | — | — |
| 2011-01-25 | $9.04 | $9.89 | 101,438 | — | — |
| 2011-01-24 | $9.12 | $9.97 | 106,113 | — | — |
| 2011-01-21 | $8.96 | $9.80 | 207,338 | — | — |
| 2011-01-20 | $8.80 | $9.62 | 161,025 | — | — |
| 2011-01-19 | $8.96 | $9.80 | 143,400 | — | — |
| 2011-01-18 | $9.36 | $10.24 | 127,238 | — | — |
| 2011-01-14 | $9.28 | $10.15 | 143,213 | — | — |
| 2011-01-13 | $9.20 | $10.06 | 152,400 | — | — |
| 2011-01-12 | $9.20 | $10.06 | 199,650 | — | — |
| 2011-01-11 | $9.36 | $10.24 | 185,550 | — | — |
| 2011-01-10 | $8.88 | $9.71 | 197,300 | — | — |
| 2011-01-07 | $9.36 | $10.24 | 210,538 | — | — |
| 2011-01-06 | $9.68 | $10.59 | 338,013 | — | — |
| 2011-01-05 | $9.44 | $10.32 | 119,325 | — | — |
| 2011-01-04 | $9.20 | $10.06 | 141,225 | — | — |
| 2011-01-03 | $9.60 | $10.50 | 125,488 | — | — |