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
- 2008-06-24 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 | $9.00 | $9.00 | 3,568 |
| 2011-12-29 | $8.40 | $8.40 | 2,372 |
| 2011-12-28 | $8.40 | $8.40 | 3,740 |
| 2011-12-27 | $10.20 | $10.20 | 5,017 |
| 2011-12-23 | $9.00 | $9.00 | 5,783 |
| 2011-12-22 | $8.40 | $8.40 | 1,318 |
| 2011-12-21 | $8.40 | $8.40 | 3,483 |
| 2011-12-20 | $7.80 | $7.80 | 6,547 |
| 2011-12-19 | $7.20 | $7.20 | 6,432 |
| 2011-12-16 | $7.20 | $7.20 | 2,628 |
| 2011-12-15 | $7.20 | $7.20 | 1,783 |
| 2011-12-14 | $6.60 | $6.60 | 1,528 |
| 2011-12-13 | $7.20 | $7.20 | 2,702 |
| 2011-12-12 | $6.60 | $6.60 | 8,597 |
| 2011-12-09 | $7.20 | $7.20 | 7,057 |
| 2011-12-08 | $7.80 | $7.80 | 8,292 |
| 2011-12-07 | $8.40 | $8.40 | 1,500 |
| 2011-12-06 | $8.40 | $8.40 | 5,193 |
| 2011-12-05 | $7.80 | $7.80 | 7,718 |
| 2011-12-02 | $7.80 | $7.80 | 1,297 |
| 2011-12-01 | $7.80 | $7.80 | 1,617 |
| 2011-11-30 | $8.40 | $8.40 | 1,937 |
| 2011-11-29 | $7.80 | $7.80 | 12,613 |
| 2011-11-28 | $8.40 | $8.40 | 3,172 |
| 2011-11-25 | $9.00 | $9.00 | 930 |
| 2011-11-23 | $9.00 | $9.00 | 3,705 |
| 2011-11-22 | $9.00 | $9.00 | 1,750 |
| 2011-11-21 | $9.00 | $9.00 | 15,593 |
| 2011-11-18 | $9.60 | $9.60 | 2,660 |
| 2011-11-17 | $10.20 | $10.20 | 2,355 |
| 2011-11-16 | $9.60 | $9.60 | 978 |
| 2011-11-15 | $9.60 | $9.60 | 1,098 |
| 2011-11-14 | $9.60 | $9.60 | 1,217 |
| 2011-11-11 | $9.60 | $9.60 | 842 |
| 2011-11-10 | $9.00 | $9.00 | 1,525 |
| 2011-11-09 | $9.00 | $9.00 | 1,900 |
| 2011-11-08 | $9.60 | $9.60 | 1,517 |
| 2011-11-07 | $9.60 | $9.60 | 2,582 |
| 2011-11-04 | $9.60 | $9.60 | 3,768 |
| 2011-11-03 | $9.60 | $9.60 | 1,820 |
| 2011-11-02 | $9.00 | $9.00 | 2,787 |
| 2011-11-01 | $9.60 | $9.60 | 6,555 |
| 2011-10-31 | $9.60 | $9.60 | 5,998 |
| 2011-10-28 | $10.20 | $10.20 | 5,090 |
| 2011-10-27 | $9.60 | $9.60 | 3,417 |
| 2011-10-26 | $9.00 | $9.00 | 5,687 |
| 2011-10-25 | $9.00 | $9.00 | 6,580 |
| 2011-10-24 | $9.60 | $9.60 | 6,970 |
| 2011-10-21 | $9.60 | $9.60 | 7,287 |
| 2011-10-20 | $10.20 | $10.20 | 2,530 |
| 2011-10-19 | $10.20 | $10.20 | 2,287 |
| 2011-10-18 | $10.20 | $10.20 | 4,148 |
| 2011-10-17 | $10.20 | $10.20 | 1,967 |
| 2011-10-14 | $10.20 | $10.20 | 3,367 |
| 2011-10-13 | $10.80 | $10.80 | 1,963 |
| 2011-10-12 | $9.60 | $9.60 | 885 |
| 2011-10-11 | $10.20 | $10.20 | 1,760 |
| 2011-10-10 | $10.20 | $10.20 | 5,365 |
| 2011-10-07 | $10.20 | $10.20 | 8,413 |
| 2011-10-06 | $10.80 | $10.80 | 3,388 |
| 2011-10-05 | $11.40 | $11.40 | 4,720 |
| 2011-10-04 | $10.20 | $10.20 | 14,293 |
| 2011-10-03 | $10.80 | $10.80 | 18,557 |
| 2011-09-30 | $12.00 | $12.00 | 22,642 |
| 2011-09-29 | $12.60 | $12.60 | 5,608 |
| 2011-09-28 | $12.60 | $12.60 | 10,867 |
| 2011-09-27 | $12.00 | $12.00 | 8,362 |
| 2011-09-26 | $11.40 | $11.40 | 15,767 |
| 2011-09-23 | $11.40 | $11.40 | 7,670 |
| 2011-09-22 | $10.80 | $10.80 | 12,747 |
| 2011-09-21 | $10.80 | $10.80 | 4,457 |
| 2011-09-20 | $11.40 | $11.40 | 8,280 |
| 2011-09-19 | $10.20 | $10.20 | 18,542 |
| 2011-09-16 | $10.20 | $10.20 | 51,960 |
| 2011-09-15 | $10.20 | $10.20 | 14,160 |
| 2011-09-14 | $9.60 | $9.60 | 12,282 |
| 2011-09-13 | $11.40 | $11.40 | 26,337 |
| 2011-09-12 | $13.20 | $13.20 | 10,123 |
| 2011-09-09 | $13.20 | $13.20 | 9,695 |
| 2011-09-08 | $13.80 | $13.80 | 5,185 |
| 2011-09-07 | $14.40 | $14.40 | 8,068 |
| 2011-09-06 | $15.00 | $15.00 | 19,638 |
| 2011-09-02 | $15.00 | $15.00 | 5,102 |
| 2011-09-01 | $14.40 | $14.40 | 4,507 |
| 2011-08-31 | $15.60 | $15.60 | 9,578 |
| 2011-08-30 | $15.60 | $15.60 | 8,128 |
| 2011-08-29 | $14.40 | $14.40 | 4,305 |
| 2011-08-26 | $13.20 | $13.20 | 4,357 |
| 2011-08-25 | $12.60 | $12.60 | 2,338 |
| 2011-08-24 | $13.20 | $13.20 | 3,342 |
| 2011-08-23 | $12.60 | $12.60 | 4,340 |
| 2011-08-22 | $12.60 | $12.60 | 4,123 |
| 2011-08-19 | $12.00 | $12.00 | 2,385 |
| 2011-08-18 | $12.00 | $12.00 | 5,688 |
| 2011-08-17 | $12.00 | $12.00 | 7,467 |
| 2011-08-16 | $12.00 | $12.00 | 4,035 |
| 2011-08-15 | $12.60 | $12.60 | 11,133 |
| 2011-08-12 | $12.60 | $12.60 | 20,325 |
| 2011-08-11 | $11.40 | $11.40 | 6,240 |
| 2011-08-10 | $9.60 | $9.60 | 2,882 |
| 2011-08-09 | $9.00 | $9.00 | 13,303 |
| 2011-08-08 | $9.00 | $9.00 | 9,665 |
| 2011-08-05 | $10.80 | $10.80 | 5,015 |
| 2011-08-04 | $10.20 | $10.20 | 5,252 |
| 2011-08-03 | $11.40 | $11.40 | 1,133 |
| 2011-08-02 | $10.80 | $10.80 | 2,518 |
| 2011-08-01 | $11.40 | $11.40 | 1,265 |
| 2011-07-29 | $10.80 | $10.80 | 2,302 |
| 2011-07-28 | $10.80 | $10.80 | 2,680 |
| 2011-07-27 | $10.80 | $10.80 | 1,015 |
| 2011-07-26 | $11.40 | $11.40 | 788 |
| 2011-07-25 | $10.80 | $10.80 | 1,560 |
| 2011-07-22 | $12.00 | $12.00 | 3,295 |
| 2011-07-21 | $11.40 | $11.40 | 3,812 |
| 2011-07-20 | $10.80 | $10.80 | 2,228 |
| 2011-07-19 | $11.40 | $11.40 | 1,212 |
| 2011-07-18 | $11.40 | $11.40 | 1,328 |
| 2011-07-15 | $11.40 | $11.40 | 798 |
| 2011-07-14 | $10.20 | $10.20 | 3,383 |
| 2011-07-13 | $11.40 | $11.40 | 1,958 |
| 2011-07-12 | $11.40 | $11.40 | 2,198 |
| 2011-07-11 | $11.40 | $11.40 | 958 |
| 2011-07-08 | $10.80 | $10.80 | 2,542 |
| 2011-07-07 | $11.40 | $11.40 | 3,867 |
| 2011-07-06 | $10.80 | $10.80 | 1,293 |
| 2011-07-05 | $11.40 | $11.40 | 1,323 |
| 2011-07-01 | $12.00 | $12.00 | 538 |
| 2011-06-30 | $10.80 | $10.80 | 2,018 |
| 2011-06-29 | $11.40 | $11.40 | 3,900 |
| 2011-06-28 | $10.80 | $10.80 | 2,797 |
| 2011-06-27 | $10.80 | $10.80 | 2,833 |
| 2011-06-24 | $11.40 | $11.40 | 5,305 |
| 2011-06-23 | $10.20 | $10.20 | 9,265 |
| 2011-06-22 | $10.80 | $10.80 | 3,175 |
| 2011-06-21 | $10.80 | $10.80 | 9,643 |
| 2011-06-20 | $10.80 | $10.80 | 5,238 |
| 2011-06-17 | $11.40 | $11.40 | 1,968 |
| 2011-06-16 | $10.80 | $10.80 | 5,453 |
| 2011-06-15 | $11.40 | $11.40 | 3,988 |
| 2011-06-14 | $12.60 | $12.60 | 2,640 |
| 2011-06-13 | $13.20 | $13.20 | 6,927 |
| 2011-06-10 | $12.60 | $12.60 | 8,410 |
| 2011-06-09 | $13.20 | $13.20 | 5,165 |
| 2011-06-08 | $13.20 | $13.20 | 9,015 |
| 2011-06-07 | $13.20 | $13.20 | 34,712 |
| 2011-06-06 | $13.20 | $13.20 | 25,330 |
| 2011-06-03 | $11.40 | $11.40 | 78 |
| 2011-06-02 | $11.40 | $11.40 | 3,150 |
| 2011-06-01 | $11.40 | $11.40 | 12,217 |
| 2011-05-31 | $14.40 | $14.40 | 8,835 |
| 2011-05-27 | $15.60 | $15.60 | 1,125 |
| 2011-05-26 | $15.60 | $15.60 | 878 |
| 2011-05-25 | $16.80 | $16.80 | 1,328 |
| 2011-05-24 | $16.80 | $16.80 | 2,923 |
| 2011-05-23 | $20.40 | $20.40 | 6,410 |
| 2011-05-20 | $16.20 | $16.20 | 15,390 |
| 2011-05-19 | $13.20 | $13.20 | 4,977 |
| 2011-05-18 | $11.40 | $11.40 | 1,393 |
| 2011-05-17 | $12.60 | $12.60 | 2,100 |
| 2011-05-16 | $13.20 | $13.20 | 240 |
| 2011-05-13 | $13.20 | $13.20 | 1,850 |
| 2011-05-12 | $12.00 | $12.00 | 1,335 |
| 2011-05-11 | $12.60 | $12.60 | 1,658 |
| 2011-05-10 | $12.60 | $12.60 | 517 |
| 2011-05-09 | $12.00 | $12.00 | 485 |
| 2011-05-06 | $12.60 | $12.60 | 4,683 |
| 2011-05-05 | $13.20 | $13.20 | 13,150 |
| 2011-05-04 | $13.20 | $13.20 | 14,007 |
| 2011-05-03 | $13.80 | $13.80 | 13,282 |
| 2011-05-02 | $12.60 | $12.60 | 392 |
| 2011-04-29 | $12.60 | $12.60 | 2,872 |
| 2011-04-28 | $13.20 | $13.20 | 1,018 |
| 2011-04-27 | $12.60 | $12.60 | 983 |
| 2011-04-26 | $11.40 | $11.40 | 950 |
| 2011-04-25 | $12.00 | $12.00 | 2,520 |
| 2011-04-21 | $12.00 | $12.00 | 383 |
| 2011-04-20 | $11.40 | $11.40 | 2,955 |
| 2011-04-19 | $10.80 | $10.80 | 270 |
| 2011-04-18 | $10.20 | $10.20 | 275 |
| 2011-04-15 | $10.20 | $10.20 | 533 |
| 2011-04-14 | $9.60 | $9.60 | 547 |
| 2011-04-13 | $9.60 | $9.60 | 552 |
| 2011-04-12 | $10.20 | $10.20 | 757 |
| 2011-04-11 | $10.20 | $10.20 | 392 |
| 2011-04-08 | $9.60 | $9.60 | 187 |
| 2011-04-07 | $9.60 | $9.60 | 87 |
| 2011-04-06 | $9.60 | $9.60 | 380 |
| 2011-04-05 | $10.20 | $10.20 | 1,580 |
| 2011-04-04 | $9.60 | $9.60 | 792 |
| 2011-04-01 | $10.80 | $10.80 | 125 |
| 2011-03-31 | $10.20 | $10.20 | 150 |
| 2011-03-30 | $10.20 | $10.20 | 718 |
| 2011-03-29 | $10.20 | $10.20 | 517 |
| 2011-03-28 | $9.60 | $9.60 | 1,342 |
| 2011-03-25 | $10.80 | $10.80 | 1,187 |
| 2011-03-24 | $10.80 | $10.80 | 693 |
| 2011-03-23 | $10.80 | $10.80 | 1,285 |
| 2011-03-22 | $12.00 | $12.00 | 3,342 |
| 2011-03-21 | $11.40 | $11.40 | 2,153 |
| 2011-03-18 | $10.20 | $10.20 | 172 |
| 2011-03-17 | $10.80 | $10.80 | 2,782 |
| 2011-03-16 | $9.60 | $9.60 | 200 |
| 2011-03-15 | $8.40 | $8.40 | 3,690 |
| 2011-03-14 | $9.00 | $9.00 | 2,892 |
| 2011-03-11 | $9.00 | $9.00 | 840 |
| 2011-03-10 | $9.60 | $9.60 | 1,042 |
| 2011-03-09 | $10.20 | $10.20 | 33 |
| 2011-03-08 | $9.60 | $9.60 | 988 |
| 2011-03-07 | $9.60 | $9.60 | 1,275 |
| 2011-03-04 | $10.20 | $10.20 | 470 |
| 2011-03-03 | $10.20 | $10.20 | 732 |
| 2011-03-02 | $10.80 | $10.80 | 742 |
| 2011-03-01 | $10.20 | $10.20 | 685 |
| 2011-02-28 | $10.20 | $10.20 | 253 |
| 2011-02-25 | $10.80 | $10.80 | 127 |
| 2011-02-24 | $10.80 | $10.80 | 1,202 |
| 2011-02-23 | $11.40 | $11.40 | 2,047 |
| 2011-02-22 | $12.00 | $12.00 | 2,870 |
| 2011-02-18 | $12.00 | $12.00 | 4,917 |
| 2011-02-17 | $10.80 | $10.80 | 9,262 |
| 2011-02-16 | $8.40 | $8.40 | 407 |
| 2011-02-15 | $8.40 | $8.40 | 115 |
| 2011-02-14 | $8.40 | $8.40 | 1,000 |
| 2011-02-11 | $8.40 | $8.40 | 95 |
| 2011-02-10 | $8.40 | $8.40 | 862 |
| 2011-02-09 | $8.40 | $8.40 | 552 |
| 2011-02-08 | $9.00 | $9.00 | 2,100 |
| 2011-02-07 | $8.40 | $8.40 | 2,628 |
| 2011-02-04 | $9.00 | $9.00 | 2,815 |
| 2011-02-03 | $8.40 | $8.40 | 2,217 |
| 2011-02-02 | $7.80 | $7.80 | 500 |
| 2011-02-01 | $7.80 | $7.80 | 1,180 |
| 2011-01-31 | $8.40 | $8.40 | 243 |
| 2011-01-28 | $7.80 | $7.80 | 232 |
| 2011-01-27 | $7.80 | $7.80 | 977 |
| 2011-01-26 | $7.80 | $7.80 | 282 |
| 2011-01-25 | $7.80 | $7.80 | 818 |
| 2011-01-24 | $7.80 | $7.80 | 1,525 |
| 2011-01-21 | $7.80 | $7.80 | 483 |
| 2011-01-20 | $8.40 | $8.40 | 1,133 |
| 2011-01-19 | $8.40 | $8.40 | 0 |
| 2011-01-18 | $8.40 | $8.40 | 493 |
| 2011-01-14 | $7.80 | $7.80 | 3,150 |
| 2011-01-13 | $8.40 | $8.40 | 583 |
| 2011-01-12 | $8.40 | $8.40 | 0 |
| 2011-01-11 | $8.40 | $8.40 | 1,000 |
| 2011-01-10 | $8.40 | $8.40 | 425 |
| 2011-01-07 | $9.00 | $9.00 | 697 |
| 2011-01-06 | $9.00 | $9.00 | 1,030 |
| 2011-01-05 | $9.60 | $9.60 | 1,160 |
| 2011-01-04 | $9.00 | $9.00 | 1,325 |
| 2011-01-03 | $9.60 | $9.60 | 1,013 |