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
- 1999-11-19 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 | $7.12 | $7.12 | 5,138 | — | — |
| 2011-12-29 | $6.80 | $6.80 | 2,188 | — | — |
| 2011-12-28 | $6.80 | $6.80 | 8,800 | — | — |
| 2011-12-27 | $6.96 | $6.96 | 2,338 | — | — |
| 2011-12-23 | $6.88 | $6.88 | 2,925 | — | — |
| 2011-12-22 | $6.96 | $6.96 | 4,613 | — | — |
| 2011-12-21 | $6.88 | $6.88 | 2,700 | — | — |
| 2011-12-20 | $7.04 | $7.04 | 2,425 | — | — |
| 2011-12-19 | $7.04 | $7.04 | 813 | — | — |
| 2011-12-16 | $7.20 | $7.20 | 763 | — | — |
| 2011-12-15 | $7.28 | $7.28 | 175 | — | — |
| 2011-12-14 | $7.36 | $7.36 | 1,713 | — | — |
| 2011-12-13 | $7.20 | $7.20 | 1,225 | — | — |
| 2011-12-12 | $7.60 | $7.60 | 1,538 | — | — |
| 2011-12-09 | $7.68 | $7.68 | 800 | — | — |
| 2011-12-08 | $7.44 | $7.44 | 200 | — | — |
| 2011-12-07 | $7.68 | $7.68 | 1,188 | — | — |
| 2011-12-06 | $7.60 | $7.60 | 1,238 | — | — |
| 2011-12-05 | $7.44 | $7.44 | 825 | — | — |
| 2011-12-02 | $7.60 | $7.60 | 88 | — | — |
| 2011-12-01 | $7.60 | $7.60 | 613 | — | — |
| 2011-11-30 | $7.20 | $7.20 | 2,313 | — | — |
| 2011-11-29 | $7.52 | $7.52 | 438 | — | — |
| 2011-11-28 | $7.68 | $7.68 | 700 | — | — |
| 2011-11-25 | $7.52 | $7.52 | 0 | — | — |
| 2011-11-23 | $7.52 | $7.52 | 1,013 | — | — |
| 2011-11-22 | $7.92 | $7.92 | 1,200 | — | — |
| 2011-11-21 | $7.60 | $7.60 | 925 | — | — |
| 2011-11-18 | $8.00 | $8.00 | 550 | — | — |
| 2011-11-17 | $8.24 | $8.24 | 900 | — | — |
| 2011-11-16 | $8.00 | $8.00 | 1,700 | — | — |
| 2011-11-15 | $8.24 | $8.24 | 4,338 | — | — |
| 2011-11-14 | $7.92 | $7.92 | 963 | — | — |
| 2011-11-11 | $7.92 | $7.92 | 488 | — | — |
| 2011-11-10 | $7.92 | $7.92 | 700 | — | — |
| 2011-11-09 | $8.24 | $8.24 | 738 | — | — |
| 2011-11-08 | $7.84 | $7.84 | 2,238 | — | — |
| 2011-11-07 | $7.60 | $7.60 | 3,975 | — | — |
| 2011-11-04 | $8.32 | $8.32 | 1,200 | — | — |
| 2011-11-03 | $8.00 | $8.00 | 613 | — | — |
| 2011-11-02 | $7.76 | $7.76 | 1,250 | — | — |
| 2011-11-01 | $7.68 | $7.68 | 175 | — | — |
| 2011-10-31 | $7.68 | $7.68 | 363 | — | — |
| 2011-10-28 | $7.68 | $7.68 | 338 | — | — |
| 2011-10-27 | $7.52 | $7.52 | 5,775 | — | — |
| 2011-10-26 | $7.20 | $7.20 | 1,013 | — | — |
| 2011-10-25 | $7.20 | $7.20 | 2,363 | — | — |
| 2011-10-24 | $7.36 | $7.36 | 2,538 | — | — |
| 2011-10-21 | $7.20 | $7.20 | 3,875 | — | — |
| 2011-10-20 | $7.36 | $7.36 | 63 | — | — |
| 2011-10-19 | $7.28 | $7.28 | 3,963 | — | — |
| 2011-10-18 | $7.68 | $7.68 | 2,400 | — | — |
| 2011-10-17 | $7.60 | $7.60 | 5,200 | — | — |
| 2011-10-14 | $8.00 | $8.00 | 1,413 | — | — |
| 2011-10-13 | $7.60 | $7.60 | 3,463 | — | — |
| 2011-10-12 | $8.00 | $8.00 | 1,413 | — | — |
| 2011-10-11 | $7.84 | $7.84 | 1,113 | — | — |
| 2011-10-10 | $8.24 | $8.24 | 2,938 | — | — |
| 2011-10-07 | $8.00 | $8.00 | 2,200 | — | — |
| 2011-10-06 | $7.84 | $7.84 | 1,275 | — | — |
| 2011-10-05 | $7.60 | $7.60 | 1,375 | — | — |
| 2011-10-04 | $7.28 | $7.28 | 3,050 | — | — |
| 2011-10-03 | $7.60 | $7.60 | 3,275 | — | — |
| 2011-09-30 | $8.32 | $8.32 | 1,225 | — | — |
| 2011-09-29 | $8.32 | $8.32 | 388 | — | — |
| 2011-09-28 | $8.48 | $8.48 | 275 | — | — |
| 2011-09-27 | $8.56 | $8.56 | 4,013 | — | — |
| 2011-09-26 | $8.64 | $8.64 | 1,188 | — | — |
| 2011-09-23 | $8.24 | $8.24 | 238 | — | — |
| 2011-09-22 | $8.08 | $8.08 | 10,225 | — | — |
| 2011-09-21 | $9.12 | $9.12 | 2,463 | — | — |
| 2011-09-20 | $9.12 | $9.12 | 2,925 | — | — |
| 2011-09-19 | $8.88 | $8.88 | 1,300 | — | — |
| 2011-09-16 | $9.04 | $9.04 | 3,038 | — | — |
| 2011-09-15 | $9.60 | $9.60 | 1,525 | — | — |
| 2011-09-14 | $9.60 | $9.60 | 1,025 | — | — |
| 2011-09-13 | $9.20 | $9.20 | 825 | — | — |
| 2011-09-12 | $9.28 | $9.28 | 2,063 | — | — |
| 2011-09-09 | $9.92 | $9.92 | 2,825 | — | — |
| 2011-09-08 | $9.28 | $9.28 | 450 | — | — |
| 2011-09-07 | $9.20 | $9.20 | 3,613 | — | — |
| 2011-09-06 | $9.36 | $9.36 | 463 | — | — |
| 2011-09-02 | $9.60 | $9.60 | 63 | — | — |
| 2011-09-01 | $9.60 | $9.60 | 2,400 | — | — |
| 2011-08-31 | $9.60 | $9.60 | 3,263 | — | — |
| 2011-08-30 | $9.92 | $9.92 | 1,013 | — | — |
| 2011-08-29 | $9.84 | $9.84 | 1,888 | — | — |
| 2011-08-26 | $10.08 | $10.08 | 250 | — | — |
| 2011-08-25 | $10.00 | $10.00 | 1,163 | — | — |
| 2011-08-24 | $10.00 | $10.00 | 1,488 | — | — |
| 2011-08-23 | $10.08 | $10.08 | 2,100 | — | — |
| 2011-08-22 | $10.08 | $10.08 | 1,225 | — | — |
| 2011-08-19 | $10.24 | $10.24 | 850 | — | — |
| 2011-08-18 | $10.32 | $10.32 | 1,100 | — | — |
| 2011-08-17 | $10.40 | $10.40 | 4,913 | — | — |
| 2011-08-16 | $10.00 | $10.00 | 2,875 | — | — |
| 2011-08-15 | $9.92 | $9.92 | 5,538 | — | — |
| 2011-08-12 | $9.60 | $9.60 | 1,113 | — | — |
| 2011-08-11 | $9.20 | $9.20 | 2,013 | — | — |
| 2011-08-10 | $9.36 | $9.36 | 2,363 | — | — |
| 2011-08-09 | $9.12 | $9.12 | 1,863 | — | — |
| 2011-08-08 | $9.44 | $9.44 | 2,400 | — | — |
| 2011-08-05 | $9.92 | $9.92 | 2,988 | — | — |
| 2011-08-04 | $10.32 | $10.32 | 2,475 | — | — |
| 2011-08-03 | $10.64 | $10.64 | 6,825 | — | — |
| 2011-08-02 | $9.84 | $9.84 | 863 | — | — |
| 2011-08-01 | $9.92 | $9.92 | 1,175 | — | — |
| 2011-07-29 | $9.92 | $9.92 | 800 | — | — |
| 2011-07-28 | $10.00 | $10.00 | 975 | — | — |
| 2011-07-27 | $10.00 | $10.00 | 1,125 | — | — |
| 2011-07-26 | $10.16 | $10.16 | 413 | — | — |
| 2011-07-25 | $9.92 | $9.92 | 925 | — | — |
| 2011-07-22 | $10.32 | $10.32 | 3,463 | — | — |
| 2011-07-21 | $10.32 | $10.32 | 1,338 | — | — |
| 2011-07-20 | $10.00 | $10.00 | 938 | — | — |
| 2011-07-19 | $10.00 | $10.00 | 575 | — | — |
| 2011-07-18 | $10.08 | $10.08 | 675 | — | — |
| 2011-07-15 | $10.08 | $10.08 | 2,363 | — | — |
| 2011-07-14 | $10.16 | $10.16 | 1,300 | — | — |
| 2011-07-13 | $10.40 | $10.40 | 2,338 | — | — |
| 2011-07-12 | $10.64 | $10.64 | 6,050 | — | — |
| 2011-07-11 | $10.56 | $10.56 | 10,350 | — | — |
| 2011-07-08 | $9.92 | $9.92 | 625 | — | — |
| 2011-07-07 | $9.84 | $9.84 | 6,625 | — | — |
| 2011-07-06 | $9.52 | $9.52 | 1,000 | — | — |
| 2011-07-05 | $9.60 | $9.60 | 1,475 | — | — |
| 2011-07-01 | $9.36 | $9.36 | 2,163 | — | — |
| 2011-06-30 | $10.00 | $10.00 | 1,150 | — | — |
| 2011-06-29 | $9.20 | $9.20 | 1,138 | — | — |
| 2011-06-28 | $9.44 | $9.44 | 263 | — | — |
| 2011-06-27 | $9.28 | $9.28 | 1,763 | — | — |
| 2011-06-24 | $9.76 | $9.76 | 6,338 | — | — |
| 2011-06-23 | $9.12 | $9.12 | 0 | — | — |
| 2011-06-22 | $9.12 | $9.12 | 750 | — | — |
| 2011-06-21 | $9.04 | $9.04 | 1,513 | — | — |
| 2011-06-20 | $9.04 | $9.04 | 1,225 | — | — |
| 2011-06-17 | $9.28 | $9.28 | 1,875 | — | — |
| 2011-06-16 | $9.12 | $9.12 | 2,875 | — | — |
| 2011-06-15 | $9.04 | $9.04 | 4,175 | — | — |
| 2011-06-14 | $8.48 | $8.48 | 1,688 | — | — |
| 2011-06-13 | $8.88 | $8.88 | 4,225 | — | — |
| 2011-06-10 | $8.16 | $8.16 | 3,463 | — | — |
| 2011-06-09 | $8.00 | $8.00 | 5,938 | — | — |
| 2011-06-08 | $8.16 | $8.16 | 5,325 | — | — |
| 2011-06-07 | $8.88 | $8.88 | 2,575 | — | — |
| 2011-06-06 | $8.96 | $8.96 | 1,188 | — | — |
| 2011-06-03 | $9.60 | $9.60 | 2,338 | — | — |
| 2011-06-02 | $10.16 | $10.16 | 713 | — | — |
| 2011-06-01 | $10.08 | $10.08 | 2,013 | — | — |
| 2011-05-31 | $10.40 | $10.40 | 4,188 | — | — |
| 2011-05-27 | $10.32 | $10.32 | 375 | — | — |
| 2011-05-26 | $10.32 | $10.32 | 1,200 | — | — |
| 2011-05-25 | $10.00 | $10.00 | 4,813 | — | — |
| 2011-05-24 | $10.16 | $10.16 | 3,125 | — | — |
| 2011-05-23 | $10.48 | $10.48 | 9,675 | — | — |
| 2011-05-20 | $10.56 | $10.56 | 10,500 | — | — |
| 2011-05-19 | $10.00 | $10.00 | 5,938 | — | — |
| 2011-05-18 | $10.00 | $10.00 | 5,863 | — | — |
| 2011-05-17 | $9.76 | $9.76 | 950 | — | — |
| 2011-05-16 | $9.68 | $9.68 | 4,625 | — | — |
| 2011-05-13 | $9.44 | $9.44 | 7,463 | — | — |
| 2011-05-12 | $9.44 | $9.44 | 2,063 | — | — |
| 2011-05-11 | $9.44 | $9.44 | 4,813 | — | — |
| 2011-05-10 | $9.20 | $9.20 | 2,688 | — | — |
| 2011-05-09 | $8.64 | $8.64 | 1,825 | — | — |
| 2011-05-06 | $9.12 | $9.12 | 3,775 | — | — |
| 2011-05-05 | $9.68 | $9.68 | 6,588 | — | — |
| 2011-05-04 | $9.52 | $9.52 | 14,125 | — | — |
| 2011-05-03 | $8.40 | $8.40 | 16,150 | — | — |
| 2011-05-02 | $7.60 | $7.60 | 8,625 | — | — |
| 2011-04-29 | $7.92 | $7.92 | 2,750 | — | — |
| 2011-04-28 | $8.00 | $8.00 | 3,750 | — | — |
| 2011-04-27 | $8.24 | $8.24 | 5,300 | — | — |
| 2011-04-26 | $8.32 | $8.32 | 16,813 | — | — |
| 2011-04-25 | $7.68 | $7.68 | 9,075 | — | — |
| 2011-04-21 | $8.08 | $8.08 | 4,975 | — | — |
| 2011-04-20 | $8.08 | $8.08 | 4,900 | — | — |
| 2011-04-19 | $8.08 | $8.08 | 8,963 | — | — |
| 2011-04-18 | $8.48 | $8.48 | 14,413 | — | — |
| 2011-04-15 | $8.96 | $8.96 | 131,500 | — | — |
| 2011-04-14 | $7.04 | $7.04 | 4,100 | — | — |
| 2011-04-13 | $6.80 | $6.80 | 20,075 | — | — |
| 2011-04-12 | $7.36 | $7.36 | 45,538 | — | — |
| 2011-04-11 | $7.12 | $7.12 | 4,975 | — | — |
| 2011-04-08 | $7.36 | $7.36 | 1,363 | — | — |
| 2011-04-07 | $7.28 | $7.28 | 2,163 | — | — |
| 2011-04-06 | $7.68 | $7.68 | 1,450 | — | — |
| 2011-04-05 | $7.76 | $7.76 | 2,763 | — | — |
| 2011-04-04 | $7.68 | $7.68 | 3,613 | — | — |
| 2011-04-01 | $7.76 | $7.76 | 1,738 | — | — |
| 2011-03-31 | $7.68 | $7.68 | 18,538 | — | — |
| 2011-03-30 | $7.76 | $7.76 | 1,250 | — | — |
| 2011-03-29 | $7.84 | $7.84 | 6,663 | — | — |
| 2011-03-28 | $8.32 | $8.32 | 1,850 | — | — |
| 2011-03-25 | $8.80 | $8.80 | 2,800 | — | — |
| 2011-03-24 | $8.72 | $8.72 | 6,850 | — | — |
| 2011-03-23 | $8.16 | $8.16 | 6,650 | — | — |
| 2011-03-22 | $7.84 | $7.84 | 27,400 | — | — |
| 2011-03-21 | $8.72 | $8.72 | 3,300 | — | — |
| 2011-03-18 | $8.88 | $8.88 | 12,013 | — | — |
| 2011-03-17 | $10.08 | $10.08 | 250 | — | — |
| 2011-03-16 | $10.32 | $10.32 | 1,413 | — | — |
| 2011-03-15 | $10.08 | $10.08 | 7,713 | — | — |
| 2011-03-14 | $10.88 | $10.88 | 5,613 | — | — |
| 2011-03-11 | $10.80 | $10.80 | 6,338 | — | — |
| 2011-03-10 | $10.32 | $10.32 | 6,763 | — | — |
| 2011-03-09 | $10.40 | $10.40 | 4,113 | — | — |
| 2011-03-08 | $10.32 | $10.32 | 2,563 | — | — |
| 2011-03-07 | $10.32 | $10.32 | 950 | — | — |
| 2011-03-04 | $10.24 | $10.24 | 975 | — | — |
| 2011-03-03 | $10.48 | $10.48 | 1,363 | — | — |
| 2011-03-02 | $10.72 | $10.72 | 1,488 | — | — |
| 2011-03-01 | $10.96 | $10.96 | 6,100 | — | — |
| 2011-02-28 | $10.32 | $10.32 | 1,975 | — | — |
| 2011-02-25 | $10.64 | $10.64 | 3,050 | — | — |
| 2011-02-24 | $10.88 | $10.88 | 2,663 | — | — |
| 2011-02-23 | $10.96 | $10.96 | 2,588 | — | — |
| 2011-02-22 | $11.20 | $11.20 | 2,188 | — | — |
| 2011-02-18 | $11.20 | $11.20 | 1,538 | — | — |
| 2011-02-17 | $10.72 | $10.72 | 1,700 | — | — |
| 2011-02-16 | $11.36 | $11.36 | 3,225 | — | — |
| 2011-02-15 | $11.52 | $11.52 | 2,700 | — | — |
| 2011-02-14 | $11.44 | $11.44 | 7,025 | — | — |
| 2011-02-11 | $10.88 | $10.88 | 6,425 | — | — |
| 2011-02-10 | $10.32 | $10.32 | 1,325 | — | — |
| 2011-02-09 | $10.16 | $10.16 | 2,488 | — | — |
| 2011-02-08 | $10.64 | $10.64 | 975 | — | — |
| 2011-02-07 | $10.40 | $10.40 | 1,400 | — | — |
| 2011-02-04 | $10.72 | $10.72 | 1,513 | — | — |
| 2011-02-03 | $10.24 | $10.24 | 11,425 | — | — |
| 2011-02-02 | $10.32 | $10.32 | 2,000 | — | — |
| 2011-02-01 | $10.40 | $10.40 | 2,625 | — | — |
| 2011-01-31 | $10.64 | $10.64 | 1,063 | — | — |
| 2011-01-28 | $10.40 | $10.40 | 4,900 | — | — |
| 2011-01-27 | $10.56 | $10.56 | 1,250 | — | — |
| 2011-01-26 | $10.88 | $10.88 | 1,100 | — | — |
| 2011-01-25 | $10.56 | $10.56 | 2,538 | — | — |
| 2011-01-24 | $10.80 | $10.80 | 3,700 | — | — |
| 2011-01-21 | $10.96 | $10.96 | 2,588 | — | — |
| 2011-01-20 | $11.12 | $11.12 | 1,800 | — | — |
| 2011-01-19 | $10.80 | $10.80 | 7,225 | — | — |
| 2011-01-18 | $11.60 | $11.60 | 6,050 | — | — |
| 2011-01-14 | $12.48 | $12.48 | 9,863 | — | — |
| 2011-01-13 | $12.32 | $12.32 | 7,188 | — | — |
| 2011-01-12 | $11.20 | $11.20 | 2,325 | — | — |
| 2011-01-11 | $11.12 | $11.12 | 4,988 | — | — |
| 2011-01-10 | $10.88 | $10.88 | 2,425 | — | — |
| 2011-01-07 | $11.04 | $11.04 | 3,013 | — | — |
| 2011-01-06 | $11.36 | $11.36 | 4,350 | — | — |
| 2011-01-05 | $11.12 | $11.12 | 1,438 | — | — |
| 2011-01-04 | $11.12 | $11.12 | 3,963 | — | — |
| 2011-01-03 | $10.72 | $10.72 | 5,325 | — | — |