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 | $7.60 | $7.60 | 0 |
| 2011-12-29 | $7.60 | $7.60 | 1,400 |
| 2011-12-28 | $7.49 | $7.49 | 0 |
| 2011-12-27 | $7.49 | $7.49 | 0 |
| 2011-12-23 | $7.49 | $7.49 | 1,800 |
| 2011-12-22 | $7.34 | $7.34 | 0 |
| 2011-12-21 | $7.34 | $7.34 | 0 |
| 2011-12-20 | $7.34 | $7.34 | 0 |
| 2011-12-19 | $7.34 | $7.34 | 0 |
| 2011-12-16 | $7.34 | $7.34 | 500 |
| 2011-12-15 | $7.39 | $7.39 | 200 |
| 2011-12-14 | $7.85 | $7.85 | 0 |
| 2011-12-13 | $7.85 | $7.85 | 0 |
| 2011-12-12 | $7.85 | $7.85 | 0 |
| 2011-12-09 | $7.85 | $7.85 | 95,000 |
| 2011-12-08 | $8.50 | $8.50 | 0 |
| 2011-12-07 | $8.50 | $8.50 | 0 |
| 2011-12-06 | $8.50 | $8.50 | 0 |
| 2011-12-05 | $8.50 | $8.50 | 200,000 |
| 2011-12-02 | $8.27 | $8.27 | 5,100 |
| 2011-12-01 | $7.94 | $7.94 | 0 |
| 2011-11-30 | $7.94 | $7.94 | 0 |
| 2011-11-29 | $7.94 | $7.94 | 0 |
| 2011-11-28 | $7.94 | $7.94 | 5,100 |
| 2011-11-25 | $7.37 | $7.37 | 0 |
| 2011-11-23 | $7.37 | $7.37 | 1,500 |
| 2011-11-22 | $8.06 | $8.06 | 0 |
| 2011-11-21 | $8.06 | $8.06 | 0 |
| 2011-11-18 | $8.06 | $8.06 | 0 |
| 2011-11-17 | $8.06 | $8.06 | 1,100 |
| 2011-11-16 | $8.92 | $8.92 | 0 |
| 2011-11-15 | $8.92 | $8.92 | 7,700 |
| 2011-11-14 | $9.18 | $9.18 | 50,000 |
| 2011-11-11 | $9.00 | $9.00 | 0 |
| 2011-11-10 | $9.00 | $9.00 | 0 |
| 2011-11-09 | $9.00 | $9.00 | 14,800 |
| 2011-11-08 | $8.76 | $8.76 | 0 |
| 2011-11-07 | $8.76 | $8.76 | 0 |
| 2011-11-04 | $8.76 | $8.76 | 0 |
| 2011-11-03 | $8.76 | $8.76 | 500 |
| 2011-11-02 | $7.96 | $7.96 | 0 |
| 2011-11-01 | $7.96 | $7.96 | 4,300 |
| 2011-10-31 | $9.26 | $9.26 | 0 |
| 2011-10-28 | $9.26 | $9.26 | 41,700 |
| 2011-10-27 | $8.65 | $8.65 | 0 |
| 2011-10-26 | $8.65 | $8.65 | 0 |
| 2011-10-25 | $8.65 | $8.65 | 0 |
| 2011-10-24 | $8.65 | $8.65 | 0 |
| 2011-10-21 | $8.65 | $8.65 | 0 |
| 2011-10-20 | $8.65 | $8.65 | 0 |
| 2011-10-19 | $8.65 | $8.65 | 0 |
| 2011-10-18 | $8.65 | $8.65 | 0 |
| 2011-10-17 | $8.65 | $8.65 | 0 |
| 2011-10-14 | $8.65 | $8.65 | 0 |
| 2011-10-13 | $8.65 | $8.65 | 0 |
| 2011-10-12 | $8.65 | $8.65 | 1,000 |
| 2011-10-11 | $6.95 | $6.95 | 0 |
| 2011-10-10 | $6.95 | $6.95 | 0 |
| 2011-10-07 | $6.95 | $6.95 | 0 |
| 2011-10-06 | $6.95 | $6.95 | 0 |
| 2011-10-05 | $6.95 | $6.95 | 0 |
| 2011-10-04 | $6.95 | $6.95 | 0 |
| 2011-10-03 | $6.95 | $6.95 | 1,500 |
| 2011-09-30 | $8.38 | $8.38 | 0 |
| 2011-09-29 | $8.38 | $8.38 | 0 |
| 2011-09-28 | $8.38 | $8.38 | 0 |
| 2011-09-27 | $8.38 | $8.38 | 2,700 |
| 2011-09-26 | $8.59 | $8.59 | 0 |
| 2011-09-23 | $8.59 | $8.59 | 0 |
| 2011-09-22 | $8.59 | $8.59 | 0 |
| 2011-09-21 | $8.59 | $8.59 | 0 |
| 2011-09-20 | $8.59 | $8.59 | 200 |
| 2011-09-19 | $8.26 | $8.26 | 1,000 |
| 2011-09-16 | $8.65 | $8.65 | 0 |
| 2011-09-15 | $8.65 | $8.65 | 700 |
| 2011-09-14 | $8.01 | $8.01 | 0 |
| 2011-09-13 | $8.01 | $8.01 | 200 |
| 2011-09-12 | $7.99 | $7.99 | 0 |
| 2011-09-09 | $7.99 | $7.99 | 0 |
| 2011-09-08 | $7.99 | $7.99 | 0 |
| 2011-09-07 | $7.99 | $7.99 | 0 |
| 2011-09-06 | $7.99 | $7.99 | 0 |
| 2011-09-02 | $7.99 | $7.99 | 0 |
| 2011-09-01 | $7.99 | $7.99 | 0 |
| 2011-08-31 | $7.99 | $7.99 | 0 |
| 2011-08-30 | $7.99 | $7.99 | 0 |
| 2011-08-29 | $7.99 | $7.99 | 0 |
| 2011-08-26 | $7.99 | $7.99 | 0 |
| 2011-08-25 | $7.99 | $7.99 | 0 |
| 2011-08-24 | $7.99 | $7.99 | 0 |
| 2011-08-23 | $7.99 | $7.99 | 0 |
| 2011-08-22 | $7.99 | $7.99 | 0 |
| 2011-08-19 | $7.99 | $7.99 | 0 |
| 2011-08-18 | $7.99 | $7.99 | 0 |
| 2011-08-17 | $7.99 | $7.99 | 0 |
| 2011-08-16 | $7.99 | $7.99 | 0 |
| 2011-08-15 | $7.99 | $7.99 | 0 |
| 2011-08-12 | $7.99 | $7.99 | 0 |
| 2011-08-11 | $7.99 | $7.99 | 0 |
| 2011-08-10 | $7.99 | $7.99 | 400 |
| 2011-08-09 | $8.14 | $8.14 | 100 |
| 2011-08-08 | $7.68 | $7.68 | 200 |
| 2011-08-05 | $8.55 | $8.55 | 0 |
| 2011-08-04 | $8.55 | $8.55 | 500 |
| 2011-08-03 | $9.13 | $9.13 | 800 |
| 2011-08-02 | $9.24 | $9.24 | 29,200 |
| 2011-08-01 | $9.94 | $9.94 | 0 |
| 2011-07-29 | $9.94 | $9.94 | 300 |
| 2011-07-28 | $9.87 | $9.87 | 3,800 |
| 2011-07-27 | $10.27 | $10.27 | 0 |
| 2011-07-26 | $10.27 | $10.27 | 0 |
| 2011-07-25 | $10.27 | $10.27 | 500 |
| 2011-07-22 | $10.20 | $10.20 | 0 |
| 2011-07-21 | $10.20 | $10.20 | 0 |
| 2011-07-20 | $10.20 | $10.20 | 300 |
| 2011-07-19 | $10.42 | $10.42 | 0 |
| 2011-07-18 | $10.42 | $10.42 | 0 |
| 2011-07-15 | $10.42 | $10.42 | 0 |
| 2011-07-14 | $10.42 | $10.42 | 0 |
| 2011-07-13 | $10.42 | $10.42 | 0 |
| 2011-07-12 | $10.42 | $10.42 | 400 |
| 2011-07-11 | $11.50 | $11.50 | 0 |
| 2011-07-08 | $11.50 | $11.50 | 0 |
| 2011-07-07 | $11.50 | $11.50 | 300 |
| 2011-07-06 | $10.54 | $10.54 | 0 |
| 2011-07-05 | $10.54 | $10.54 | 0 |
| 2011-07-01 | $10.54 | $10.54 | 0 |
| 2011-06-30 | $10.54 | $10.54 | 0 |
| 2011-06-29 | $10.54 | $10.54 | 0 |
| 2011-06-28 | $10.54 | $10.54 | 0 |
| 2011-06-27 | $10.54 | $10.54 | 0 |
| 2011-06-24 | $10.54 | $10.54 | 0 |
| 2011-06-23 | $10.54 | $10.54 | 0 |
| 2011-06-22 | $10.54 | $10.54 | 600 |
| 2011-06-21 | $10.57 | $10.57 | 700 |
| 2011-06-20 | $10.44 | $10.44 | 135,000 |
| 2011-06-17 | $10.25 | $10.25 | 2,000 |
| 2011-06-16 | $11.30 | $11.30 | 0 |
| 2011-06-15 | $11.30 | $11.30 | 0 |
| 2011-06-14 | $11.30 | $11.30 | 0 |
| 2011-06-13 | $11.30 | $11.30 | 0 |
| 2011-06-10 | $11.30 | $11.30 | 0 |
| 2011-06-09 | $11.30 | $11.30 | 0 |
| 2011-06-08 | $11.30 | $11.30 | 300 |
| 2011-06-07 | $11.21 | $11.21 | 0 |
| 2011-06-06 | $11.21 | $11.21 | 0 |
| 2011-06-03 | $11.21 | $11.21 | 500 |
| 2011-06-02 | $11.32 | $11.32 | 0 |
| 2011-06-01 | $11.32 | $11.32 | 100 |
| 2011-05-31 | $11.08 | $11.08 | 0 |
| 2011-05-27 | $11.08 | $11.08 | 0 |
| 2011-05-26 | $11.08 | $11.08 | 100 |
| 2011-05-25 | $11.42 | $11.42 | 0 |
| 2011-05-24 | $11.42 | $11.42 | 0 |
| 2011-05-23 | $11.42 | $11.42 | 0 |
| 2011-05-20 | $11.42 | $11.42 | 0 |
| 2011-05-19 | $11.42 | $11.42 | 1,500 |
| 2011-05-18 | $11.09 | $11.09 | 800 |
| 2011-05-17 | $11.10 | $11.10 | 900 |
| 2011-05-16 | $11.33 | $11.33 | 0 |
| 2011-05-13 | $11.33 | $11.33 | 0 |
| 2011-05-12 | $11.33 | $11.33 | 0 |
| 2011-05-11 | $11.33 | $11.33 | 0 |
| 2011-05-10 | $11.33 | $11.33 | 0 |
| 2011-05-09 | $11.33 | $11.33 | 0 |
| 2011-05-06 | $11.33 | $11.33 | 200 |
| 2011-05-05 | $11.76 | $11.76 | 0 |
| 2011-05-04 | $11.76 | $11.76 | 0 |
| 2011-05-03 | $11.76 | $11.76 | 700 |
| 2011-05-02 | $11.42 | $11.42 | 900 |
| 2011-04-29 | $11.12 | $11.12 | 0 |
| 2011-04-28 | $11.12 | $11.12 | 0 |
| 2011-04-27 | $11.12 | $11.12 | 2,400 |
| 2011-04-26 | $10.74 | $10.74 | 0 |
| 2011-04-25 | $10.74 | $10.74 | 1,000 |
| 2011-04-21 | $10.72 | $10.72 | 0 |
| 2011-04-20 | $10.72 | $10.72 | 700 |
| 2011-04-19 | $10.17 | $10.17 | 0 |
| 2011-04-18 | $10.17 | $10.17 | 0 |
| 2011-04-15 | $10.17 | $10.17 | 0 |
| 2011-04-14 | $10.17 | $10.17 | 0 |
| 2011-04-13 | $10.17 | $10.17 | 11,000 |
| 2011-04-12 | $10.53 | $10.53 | 0 |
| 2011-04-11 | $10.53 | $10.53 | 100 |
| 2011-04-08 | $11.00 | $11.00 | 0 |
| 2011-04-07 | $11.00 | $11.00 | 0 |
| 2011-04-06 | $11.00 | $11.00 | 300 |
| 2011-04-05 | $11.09 | $11.09 | 200 |
| 2011-04-04 | $10.54 | $10.54 | 200 |
| 2011-04-01 | $10.37 | $10.37 | 400 |
| 2011-03-31 | $9.97 | $9.97 | 0 |
| 2011-03-30 | $9.97 | $9.97 | 0 |
| 2011-03-29 | $9.97 | $9.97 | 100 |
| 2011-03-28 | $9.45 | $9.45 | 0 |
| 2011-03-25 | $9.45 | $9.45 | 0 |
| 2011-03-24 | $9.45 | $9.45 | 0 |
| 2011-03-23 | $9.45 | $9.45 | 0 |
| 2011-03-22 | $9.45 | $9.45 | 0 |
| 2011-03-21 | $9.45 | $9.45 | 0 |
| 2011-03-18 | $9.45 | $9.45 | 0 |
| 2011-03-17 | $9.45 | $9.45 | 0 |
| 2011-03-16 | $9.45 | $9.45 | 3,000 |
| 2011-03-15 | $9.51 | $9.51 | 14,500 |
| 2011-03-14 | $10.94 | $10.94 | 0 |
| 2011-03-11 | $10.94 | $10.94 | 0 |
| 2011-03-10 | $10.94 | $10.94 | 0 |
| 2011-03-09 | $10.94 | $10.94 | 0 |
| 2011-03-08 | $10.94 | $10.94 | 0 |
| 2011-03-07 | $10.94 | $10.94 | 500 |
| 2011-03-04 | $10.90 | $10.90 | 100 |
| 2011-03-03 | $10.93 | $10.93 | 0 |
| 2011-03-02 | $10.93 | $10.93 | 0 |
| 2011-03-01 | $10.93 | $10.93 | 200 |
| 2011-02-28 | $10.82 | $10.82 | 2,200 |
| 2011-02-25 | $10.61 | $10.61 | 1,000 |
| 2011-02-24 | $10.46 | $10.46 | 100 |
| 2011-02-23 | $10.78 | $10.78 | 53,300 |
| 2011-02-22 | $10.99 | $10.99 | 2,100 |
| 2011-02-18 | $10.86 | $10.86 | 300 |
| 2011-02-17 | $10.99 | $10.99 | 500 |
| 2011-02-16 | $10.91 | $10.91 | 200 |
| 2011-02-15 | $10.89 | $10.89 | 800 |
| 2011-02-14 | $11.12 | $11.12 | 1,000 |
| 2011-02-11 | $10.95 | $10.95 | 0 |
| 2011-02-10 | $10.95 | $10.95 | 200 |
| 2011-02-09 | $11.25 | $11.25 | 4,300 |
| 2011-02-08 | $11.23 | $11.23 | 67,200 |
| 2011-02-07 | $11.00 | $11.00 | 200 |
| 2011-02-04 | $10.99 | $10.99 | 100,000 |
| 2011-02-03 | $10.94 | $10.94 | 100,000 |
| 2011-02-02 | $11.05 | $11.05 | 1,200 |
| 2011-02-01 | $10.95 | $10.95 | 21,700 |
| 2011-01-31 | $10.75 | $10.75 | 400 |
| 2011-01-28 | $10.49 | $10.49 | 200 |
| 2011-01-27 | $10.37 | $10.37 | 0 |
| 2011-01-26 | $10.37 | $10.37 | 0 |
| 2011-01-25 | $10.37 | $10.37 | 500 |
| 2011-01-24 | $9.93 | $9.93 | 100 |
| 2011-01-21 | $9.95 | $9.95 | 200 |
| 2011-01-20 | $10.45 | $10.45 | 0 |
| 2011-01-19 | $10.45 | $10.45 | 0 |
| 2011-01-18 | $10.45 | $10.45 | 500 |
| 2011-01-14 | $9.66 | $9.66 | 181,800 |
| 2011-01-13 | $9.21 | $9.21 | 0 |
| 2011-01-12 | $9.21 | $9.21 | 0 |
| 2011-01-11 | $9.21 | $9.21 | 100 |
| 2011-01-10 | $8.96 | $8.96 | 200 |
| 2011-01-07 | $9.24 | $9.24 | 0 |
| 2011-01-06 | $9.24 | $9.24 | 0 |
| 2011-01-05 | $9.24 | $9.24 | 200 |
| 2011-01-04 | $9.68 | $9.68 | 100 |
| 2011-01-03 | $9.29 | $9.29 | 0 |