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
- 2009-02-13 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 | $7.48 | $7.48 | 7,000 |
| 2011-12-29 | $7.57 | $7.57 | 9,700 |
| 2011-12-28 | $7.45 | $7.45 | 19,900 |
| 2011-12-27 | $7.63 | $7.63 | 18,900 |
| 2011-12-23 | $7.63 | $7.63 | 200 |
| 2011-12-22 | $7.64 | $7.64 | 43,400 |
| 2011-12-21 | $7.54 | $7.54 | 153,700 |
| 2011-12-20 | $7.55 | $7.55 | 15,100 |
| 2011-12-19 | $7.29 | $7.29 | 13,400 |
| 2011-12-16 | $7.39 | $7.39 | 4,400 |
| 2011-12-15 | $7.47 | $7.47 | 2,300 |
| 2011-12-14 | $7.40 | $7.40 | 15,700 |
| 2011-12-13 | $7.46 | $7.46 | 3,900 |
| 2011-12-12 | $7.58 | $7.58 | 6,800 |
| 2011-12-09 | $7.81 | $7.81 | 3,600 |
| 2011-12-08 | $7.79 | $7.79 | 10,100 |
| 2011-12-07 | $7.89 | $7.89 | 11,800 |
| 2011-12-06 | $7.86 | $7.86 | 22,200 |
| 2011-12-05 | $7.89 | $7.89 | 13,200 |
| 2011-12-02 | $7.85 | $7.85 | 23,100 |
| 2011-12-01 | $7.67 | $7.67 | 60,100 |
| 2011-11-30 | $7.71 | $7.71 | 10,200 |
| 2011-11-29 | $7.47 | $7.47 | 4,300 |
| 2011-11-28 | $7.49 | $7.49 | 15,100 |
| 2011-11-25 | $7.06 | $7.06 | 5,400 |
| 2011-11-23 | $7.14 | $7.14 | 6,100 |
| 2011-11-22 | $7.41 | $7.41 | 9,000 |
| 2011-11-21 | $7.31 | $7.31 | 4,500 |
| 2011-11-18 | $7.46 | $7.46 | 10,700 |
| 2011-11-17 | $7.57 | $7.57 | 1,700 |
| 2011-11-16 | $7.74 | $7.74 | 2,500 |
| 2011-11-15 | $8.10 | $8.10 | 44,800 |
| 2011-11-14 | $7.93 | $7.93 | 9,900 |
| 2011-11-11 | $7.99 | $7.99 | 8,800 |
| 2011-11-10 | $7.82 | $7.82 | 8,500 |
| 2011-11-09 | $8.00 | $8.00 | 8,500 |
| 2011-11-08 | $8.69 | $8.69 | 8,200 |
| 2011-11-07 | $8.58 | $8.58 | 23,800 |
| 2011-11-04 | $8.64 | $8.64 | 2,500 |
| 2011-11-03 | $8.63 | $8.63 | 3,200 |
| 2011-11-02 | $8.63 | $8.63 | 25,600 |
| 2011-11-01 | $8.44 | $8.44 | 3,400 |
| 2011-10-31 | $8.73 | $8.73 | 4,200 |
| 2011-10-28 | $9.14 | $9.14 | 3,900 |
| 2011-10-27 | $8.84 | $8.84 | 33,700 |
| 2011-10-26 | $8.40 | $8.40 | 10,800 |
| 2011-10-25 | $8.28 | $8.28 | 2,300 |
| 2011-10-24 | $8.41 | $8.41 | 4,700 |
| 2011-10-21 | $8.21 | $8.21 | 10,600 |
| 2011-10-20 | $8.05 | $8.05 | 18,400 |
| 2011-10-19 | $8.17 | $8.17 | 6,600 |
| 2011-10-18 | $8.24 | $8.24 | 7,500 |
| 2011-10-17 | $8.13 | $8.13 | 8,700 |
| 2011-10-14 | $8.25 | $8.25 | 5,100 |
| 2011-10-13 | $8.20 | $8.20 | 5,500 |
| 2011-10-12 | $8.35 | $8.35 | 45,000 |
| 2011-10-11 | $8.07 | $8.07 | 11,900 |
| 2011-10-10 | $8.02 | $8.02 | 7,200 |
| 2011-10-07 | $7.80 | $7.80 | 3,600 |
| 2011-10-06 | $7.80 | $7.80 | 2,200 |
| 2011-10-05 | $7.56 | $7.56 | 47,100 |
| 2011-10-04 | $7.29 | $7.29 | 11,600 |
| 2011-10-03 | $7.39 | $7.39 | 14,300 |
| 2011-09-30 | $7.61 | $7.61 | 1,900 |
| 2011-09-29 | $7.96 | $7.96 | 2,600 |
| 2011-09-28 | $7.75 | $7.75 | 18,200 |
| 2011-09-27 | $7.91 | $7.91 | 5,500 |
| 2011-09-26 | $7.73 | $7.73 | 6,100 |
| 2011-09-23 | $7.64 | $7.64 | 2,300 |
| 2011-09-22 | $7.40 | $7.40 | 3,300 |
| 2011-09-21 | $7.75 | $7.75 | 5,000 |
| 2011-09-20 | $8.12 | $8.12 | 11,200 |
| 2011-09-19 | $8.03 | $8.03 | 4,700 |
| 2011-09-16 | $8.19 | $8.19 | 63,900 |
| 2011-09-15 | $8.22 | $8.22 | 36,400 |
| 2011-09-14 | $7.90 | $7.90 | 1,500 |
| 2011-09-13 | $7.90 | $7.90 | 700 |
| 2011-09-12 | $7.67 | $7.67 | 17,800 |
| 2011-09-09 | $8.00 | $8.00 | 6,900 |
| 2011-09-08 | $8.22 | $8.22 | 19,200 |
| 2011-09-07 | $8.31 | $8.31 | 6,700 |
| 2011-09-06 | $8.10 | $8.10 | 8,700 |
| 2011-09-02 | $8.44 | $8.44 | 12,500 |
| 2011-09-01 | $8.46 | $8.46 | 31,400 |
| 2011-08-31 | $8.67 | $8.67 | 1,900 |
| 2011-08-30 | $8.51 | $8.51 | 20,500 |
| 2011-08-29 | $8.46 | $8.46 | 17,800 |
| 2011-08-26 | $8.24 | $8.24 | 12,400 |
| 2011-08-25 | $8.31 | $8.31 | 16,600 |
| 2011-08-24 | $8.51 | $8.51 | 700 |
| 2011-08-23 | $8.47 | $8.47 | 10,400 |
| 2011-08-22 | $8.33 | $8.33 | 8,200 |
| 2011-08-19 | $8.30 | $8.30 | 5,400 |
| 2011-08-18 | $8.31 | $8.31 | 9,500 |
| 2011-08-17 | $8.96 | $8.96 | 1,300 |
| 2011-08-16 | $8.95 | $8.95 | 2,500 |
| 2011-08-15 | $9.06 | $9.06 | 4,600 |
| 2011-08-12 | $8.85 | $8.85 | 1,600 |
| 2011-08-11 | $8.80 | $8.80 | 2,600 |
| 2011-08-10 | $8.32 | $8.32 | 5,200 |
| 2011-08-09 | $8.78 | $8.78 | 19,900 |
| 2011-08-08 | $8.50 | $8.50 | 5,500 |
| 2011-08-05 | $9.00 | $9.00 | 37,600 |
| 2011-08-04 | $9.35 | $9.35 | 4,800 |
| 2011-08-03 | $9.75 | $9.75 | 28,700 |
| 2011-08-02 | $9.81 | $9.81 | 2,900 |
| 2011-08-01 | $9.80 | $9.80 | 41,100 |
| 2011-07-29 | $9.70 | $9.70 | 32,200 |
| 2011-07-28 | $9.76 | $9.76 | 16,300 |
| 2011-07-27 | $9.72 | $9.72 | 1,600 |
| 2011-07-26 | $9.95 | $9.95 | 6,500 |
| 2011-07-25 | $9.84 | $9.84 | 3,100 |
| 2011-07-22 | $9.91 | $9.91 | 3,000 |
| 2011-07-21 | $9.97 | $9.97 | 6,300 |
| 2011-07-20 | $9.70 | $9.70 | 11,200 |
| 2011-07-19 | $9.54 | $9.54 | 30,900 |
| 2011-07-18 | $9.52 | $9.52 | 18,700 |
| 2011-07-15 | $9.59 | $9.59 | 1,700 |
| 2011-07-14 | $9.71 | $9.71 | 10,500 |
| 2011-07-13 | $9.61 | $9.61 | 14,300 |
| 2011-07-12 | $9.56 | $9.56 | 19,300 |
| 2011-07-11 | $9.69 | $9.69 | 8,600 |
| 2011-07-08 | $9.83 | $9.83 | 6,100 |
| 2011-07-07 | $9.98 | $9.98 | 14,400 |
| 2011-07-06 | $9.96 | $9.96 | 12,300 |
| 2011-07-05 | $10.01 | $10.01 | 4,700 |
| 2011-07-01 | $10.09 | $10.09 | 200 |
| 2011-06-30 | $9.87 | $9.87 | 25,100 |
| 2011-06-29 | $9.70 | $9.70 | 5,100 |
| 2011-06-28 | $9.68 | $9.68 | 22,300 |
| 2011-06-27 | $9.68 | $9.68 | 10,900 |
| 2011-06-24 | $9.57 | $9.57 | 11,600 |
| 2011-06-23 | $9.68 | $9.68 | 58,200 |
| 2011-06-22 | $9.75 | $9.75 | 4,800 |
| 2011-06-21 | $9.83 | $9.83 | 12,000 |
| 2011-06-20 | $9.69 | $9.69 | 7,800 |
| 2011-06-17 | $9.82 | $9.82 | 43,100 |
| 2011-06-16 | $9.75 | $9.75 | 19,700 |
| 2011-06-15 | $9.71 | $9.71 | 8,900 |
| 2011-06-14 | $10.04 | $10.04 | 9,800 |
| 2011-06-13 | $10.03 | $10.03 | 2,100 |
| 2011-06-10 | $9.98 | $9.98 | 3,400 |
| 2011-06-09 | $10.15 | $10.15 | 4,000 |
| 2011-06-08 | $10.04 | $10.04 | 23,400 |
| 2011-06-07 | $10.21 | $10.21 | 3,300 |
| 2011-06-06 | $10.20 | $10.20 | 1,100 |
| 2011-06-03 | $10.20 | $10.20 | 1,900 |
| 2011-06-02 | $10.25 | $10.25 | 7,700 |
| 2011-06-01 | $10.24 | $10.24 | 6,600 |
| 2011-05-31 | $10.35 | $10.35 | 6,500 |
| 2011-05-27 | $10.29 | $10.29 | 8,100 |
| 2011-05-26 | $10.21 | $10.21 | 13,500 |
| 2011-05-25 | $10.12 | $10.12 | 600 |
| 2011-05-24 | $10.04 | $10.04 | 487,900 |
| 2011-05-23 | $10.06 | $10.06 | 168,700 |
| 2011-05-20 | $10.27 | $10.27 | 3,300 |
| 2011-05-19 | $10.33 | $10.33 | 65,100 |
| 2011-05-18 | $10.30 | $10.30 | 31,500 |
| 2011-05-17 | $10.34 | $10.34 | 4,400 |
| 2011-05-16 | $10.26 | $10.26 | 28,900 |
| 2011-05-13 | $10.54 | $10.54 | 14,000 |
| 2011-05-12 | $10.52 | $10.52 | 12,400 |
| 2011-05-11 | $10.47 | $10.47 | 12,200 |
| 2011-05-10 | $10.68 | $10.68 | 3,700 |
| 2011-05-09 | $10.60 | $10.60 | 7,500 |
| 2011-05-06 | $10.54 | $10.54 | 4,000 |
| 2011-05-05 | $10.65 | $10.65 | 11,700 |
| 2011-05-04 | $10.74 | $10.74 | 22,000 |
| 2011-05-03 | $10.77 | $10.77 | 2,800 |
| 2011-05-02 | $10.72 | $10.72 | 9,200 |
| 2011-04-29 | $10.74 | $10.74 | 5,300 |
| 2011-04-28 | $10.83 | $10.83 | 400 |
| 2011-04-27 | $10.80 | $10.80 | 4,800 |
| 2011-04-26 | $10.72 | $10.72 | 6,300 |
| 2011-04-25 | $10.69 | $10.69 | 2,800 |
| 2011-04-21 | $10.77 | $10.77 | 6,900 |
| 2011-04-20 | $10.53 | $10.53 | 3,200 |
| 2011-04-19 | $10.41 | $10.41 | 10,600 |
| 2011-04-18 | $10.40 | $10.40 | 5,700 |
| 2011-04-15 | $10.55 | $10.55 | 8,200 |
| 2011-04-14 | $10.73 | $10.73 | 5,900 |
| 2011-04-13 | $10.55 | $10.55 | 7,400 |
| 2011-04-12 | $10.56 | $10.56 | 6,500 |
| 2011-04-11 | $10.68 | $10.68 | 4,500 |
| 2011-04-08 | $10.77 | $10.77 | 2,700 |
| 2011-04-07 | $10.79 | $10.79 | 6,600 |
| 2011-04-06 | $10.67 | $10.67 | 14,600 |
| 2011-04-05 | $10.50 | $10.50 | 16,600 |
| 2011-04-04 | $10.31 | $10.31 | 8,500 |
| 2011-04-01 | $10.38 | $10.38 | 15,500 |
| 2011-03-31 | $10.22 | $10.22 | 1,800 |
| 2011-03-30 | $10.39 | $10.39 | 3,800 |
| 2011-03-29 | $10.36 | $10.36 | 10,600 |
| 2011-03-28 | $10.36 | $10.36 | 300 |
| 2011-03-25 | $10.50 | $10.50 | 4,800 |
| 2011-03-24 | $10.25 | $10.25 | 10,400 |
| 2011-03-23 | $10.10 | $10.10 | 21,000 |
| 2011-03-22 | $10.20 | $10.20 | 43,400 |
| 2011-03-21 | $10.16 | $10.16 | 7,400 |
| 2011-03-18 | $9.95 | $9.95 | 51,200 |
| 2011-03-17 | $10.00 | $10.00 | 5,800 |
| 2011-03-16 | $9.74 | $9.74 | 7,900 |
| 2011-03-15 | $10.25 | $10.25 | 4,000 |
| 2011-03-14 | $10.40 | $10.40 | 6,900 |
| 2011-03-11 | $10.59 | $10.59 | 9,700 |
| 2011-03-10 | $10.40 | $10.40 | 5,700 |
| 2011-03-09 | $10.75 | $10.75 | 7,200 |
| 2011-03-08 | $10.68 | $10.68 | 3,800 |
| 2011-03-07 | $10.49 | $10.49 | 10,000 |
| 2011-03-04 | $10.49 | $10.49 | 12,600 |
| 2011-03-03 | $10.75 | $10.75 | 4,700 |
| 2011-03-02 | $10.58 | $10.58 | 9,700 |
| 2011-03-01 | $10.55 | $10.55 | 1,000 |
| 2011-02-28 | $10.88 | $10.88 | 2,100 |
| 2011-02-25 | $11.32 | $11.32 | 12,200 |
| 2011-02-24 | $11.11 | $11.11 | 8,900 |
| 2011-02-23 | $11.40 | $11.40 | 10,400 |
| 2011-02-22 | $11.03 | $11.03 | 7,900 |
| 2011-02-18 | $11.69 | $11.69 | 51,700 |
| 2011-02-17 | $11.75 | $11.75 | 15,200 |
| 2011-02-16 | $11.54 | $11.54 | 19,000 |
| 2011-02-15 | $11.21 | $11.21 | 5,500 |
| 2011-02-14 | $11.25 | $11.25 | 2,200 |
| 2011-02-11 | $11.35 | $11.35 | 2,800 |
| 2011-02-10 | $11.41 | $11.41 | 6,100 |
| 2011-02-09 | $11.52 | $11.52 | 23,000 |
| 2011-02-08 | $11.45 | $11.45 | 18,500 |
| 2011-02-07 | $11.28 | $11.28 | 6,100 |
| 2011-02-04 | $11.28 | $11.28 | 2,700 |
| 2011-02-03 | $11.44 | $11.44 | 3,100 |
| 2011-02-02 | $11.23 | $11.23 | 7,000 |
| 2011-02-01 | $11.05 | $11.05 | 13,000 |
| 2011-01-31 | $10.85 | $10.85 | 4,200 |
| 2011-01-28 | $10.89 | $10.89 | 14,700 |
| 2011-01-27 | $11.10 | $11.10 | 26,000 |
| 2011-01-26 | $10.94 | $10.94 | 8,300 |
| 2011-01-25 | $10.95 | $10.95 | 6,300 |
| 2011-01-24 | $11.11 | $11.11 | 6,500 |
| 2011-01-21 | $11.17 | $11.17 | 2,000 |
| 2011-01-20 | $11.08 | $11.08 | 11,100 |
| 2011-01-19 | $11.16 | $11.16 | 5,200 |
| 2011-01-18 | $11.28 | $11.28 | 62,700 |
| 2011-01-14 | $11.20 | $11.20 | 3,000 |
| 2011-01-13 | $11.21 | $11.21 | 14,600 |
| 2011-01-12 | $11.19 | $11.19 | 74,900 |
| 2011-01-11 | $10.70 | $10.70 | 2,700 |
| 2011-01-10 | $10.57 | $10.57 | 2,100 |
| 2011-01-07 | $10.57 | $10.57 | 31,200 |
| 2011-01-06 | $10.73 | $10.73 | 20,200 |
| 2011-01-05 | $10.56 | $10.56 | 12,500 |
| 2011-01-04 | $10.21 | $10.21 | 0 |
| 2011-01-03 | $10.21 | $10.21 | 18,600 |