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
- 2005-02-24 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 | $6.88 | $7.75 | 24,709 | — | — |
| 2011-12-29 | $6.87 | $7.75 | 26,504 | — | — |
| 2011-12-28 | $6.76 | $7.62 | 71,229 | — | — |
| 2011-12-27 | $6.93 | $7.76 | 41,550 | — | — |
| 2011-12-23 | $7.06 | $7.92 | 16,979 | — | — |
| 2011-12-22 | $7.07 | $7.92 | 21,948 | — | — |
| 2011-12-21 | $7.03 | $7.88 | 43,068 | — | — |
| 2011-12-20 | $6.98 | $7.82 | 67,502 | — | — |
| 2011-12-19 | $6.61 | $7.40 | 28,712 | — | — |
| 2011-12-16 | $6.74 | $7.56 | 224,591 | — | — |
| 2011-12-15 | $6.99 | $7.84 | 31,335 | — | — |
| 2011-12-14 | $6.81 | $7.63 | 46,105 | — | — |
| 2011-12-13 | $6.92 | $7.75 | 40,860 | — | — |
| 2011-12-12 | $6.98 | $7.83 | 45,277 | — | — |
| 2011-12-09 | $7.16 | $8.02 | 39,065 | — | — |
| 2011-12-08 | $6.87 | $7.71 | 59,495 | — | — |
| 2011-12-07 | $7.09 | $7.95 | 32,577 | — | — |
| 2011-12-06 | $7.17 | $8.04 | 21,534 | — | — |
| 2011-12-05 | $7.18 | $8.05 | 41,136 | — | — |
| 2011-12-02 | $7.11 | $7.97 | 13,252 | — | — |
| 2011-12-01 | $6.98 | $7.82 | 31,749 | — | — |
| 2011-11-30 | $7.13 | $7.99 | 87,655 | — | — |
| 2011-11-29 | $6.97 | $7.81 | 22,086 | — | — |
| 2011-11-28 | $7.02 | $7.87 | 42,240 | — | — |
| 2011-11-25 | $6.43 | $7.20 | 24,157 | — | — |
| 2011-11-23 | $6.58 | $7.37 | 31,749 | — | — |
| 2011-11-22 | $6.80 | $7.62 | 14,494 | — | — |
| 2011-11-21 | $6.87 | $7.70 | 35,338 | — | — |
| 2011-11-18 | $6.95 | $7.79 | 36,305 | — | — |
| 2011-11-17 | $6.95 | $7.79 | 34,924 | — | — |
| 2011-11-16 | $6.93 | $7.77 | 18,083 | — | — |
| 2011-11-15 | $7.14 | $8.00 | 39,617 | — | — |
| 2011-11-14 | $6.98 | $7.83 | 40,998 | — | — |
| 2011-11-11 | $7.10 | $7.96 | 31,611 | — | — |
| 2011-11-10 | $7.01 | $7.85 | 35,614 | — | — |
| 2011-11-09 | $6.82 | $7.65 | 62,946 | — | — |
| 2011-11-08 | $7.19 | $8.06 | 37,409 | — | — |
| 2011-11-07 | $7.05 | $7.90 | 40,998 | — | — |
| 2011-11-04 | $7.07 | $7.92 | 35,476 | — | — |
| 2011-11-03 | $7.21 | $8.08 | 38,237 | — | — |
| 2011-11-02 | $7.03 | $7.88 | 44,035 | — | — |
| 2011-11-01 | $6.71 | $7.52 | 53,145 | — | — |
| 2011-10-31 | $7.05 | $7.90 | 29,955 | — | — |
| 2011-10-28 | $7.29 | $8.17 | 47,210 | — | — |
| 2011-10-27 | $7.34 | $8.22 | 121,337 | — | — |
| 2011-10-26 | $7.14 | $8.01 | 40,032 | — | — |
| 2011-10-25 | $6.94 | $7.78 | 33,682 | — | — |
| 2011-10-24 | $7.14 | $8.01 | 66,535 | — | — |
| 2011-10-21 | $7.06 | $7.91 | 50,523 | — | — |
| 2011-10-20 | $6.88 | $7.71 | 26,228 | — | — |
| 2011-10-19 | $6.90 | $7.74 | 50,109 | — | — |
| 2011-10-18 | $7.08 | $7.93 | 59,633 | — | — |
| 2011-10-17 | $6.71 | $7.52 | 48,038 | — | — |
| 2011-10-14 | $6.87 | $7.71 | 58,667 | — | — |
| 2011-10-13 | $6.84 | $7.66 | 42,654 | — | — |
| 2011-10-12 | $6.84 | $7.66 | 69,296 | — | — |
| 2011-10-11 | $6.66 | $7.47 | 49,142 | — | — |
| 2011-10-10 | $6.58 | $7.37 | 69,434 | — | — |
| 2011-10-07 | $6.38 | $7.15 | 64,603 | — | — |
| 2011-10-06 | $6.54 | $7.33 | 100,493 | — | — |
| 2011-10-05 | $6.43 | $7.21 | 173,516 | — | — |
| 2011-10-04 | $6.44 | $7.22 | 110,846 | — | — |
| 2011-10-03 | $6.24 | $6.99 | 71,919 | — | — |
| 2011-09-30 | $6.40 | $7.18 | 92,625 | — | — |
| 2011-09-29 | $6.45 | $7.23 | 85,585 | — | — |
| 2011-09-28 | $6.31 | $7.03 | 59,771 | — | — |
| 2011-09-27 | $6.45 | $7.18 | 64,327 | — | — |
| 2011-09-26 | $6.46 | $7.20 | 52,869 | — | — |
| 2011-09-23 | $6.45 | $7.18 | 57,011 | — | — |
| 2011-09-22 | $6.18 | $6.89 | 75,784 | — | — |
| 2011-09-21 | $6.20 | $6.91 | 122,856 | — | — |
| 2011-09-20 | $6.23 | $6.94 | 56,320 | — | — |
| 2011-09-19 | $6.44 | $7.18 | 26,090 | — | — |
| 2011-09-16 | $6.64 | $7.40 | 86,551 | — | — |
| 2011-09-15 | $6.72 | $7.49 | 54,526 | — | — |
| 2011-09-14 | $6.56 | $7.31 | 48,866 | — | — |
| 2011-09-13 | $6.49 | $7.23 | 57,425 | — | — |
| 2011-09-12 | $6.11 | $6.81 | 35,890 | — | — |
| 2011-09-09 | $6.05 | $6.74 | 56,458 | — | — |
| 2011-09-08 | $6.09 | $6.78 | 56,182 | — | — |
| 2011-09-07 | $6.34 | $7.06 | 58,529 | — | — |
| 2011-09-06 | $5.96 | $6.64 | 49,970 | — | — |
| 2011-09-02 | $5.94 | $6.62 | 55,216 | — | — |
| 2011-09-01 | $6.19 | $6.90 | 72,885 | — | — |
| 2011-08-31 | $6.33 | $7.06 | 57,701 | — | — |
| 2011-08-30 | $6.37 | $7.10 | 62,118 | — | — |
| 2011-08-29 | $6.51 | $7.26 | 50,523 | — | — |
| 2011-08-26 | $6.23 | $6.94 | 32,025 | — | — |
| 2011-08-25 | $6.14 | $6.84 | 57,287 | — | — |
| 2011-08-24 | $6.37 | $7.10 | 39,065 | — | — |
| 2011-08-23 | $6.38 | $7.11 | 50,109 | — | — |
| 2011-08-22 | $5.94 | $6.62 | 41,550 | — | — |
| 2011-08-19 | $5.80 | $6.47 | 47,624 | — | — |
| 2011-08-18 | $5.87 | $6.54 | 55,768 | — | — |
| 2011-08-17 | $6.14 | $6.85 | 16,979 | — | — |
| 2011-08-16 | $6.14 | $6.85 | 44,449 | — | — |
| 2011-08-15 | $6.19 | $6.89 | 51,351 | — | — |
| 2011-08-12 | $6.08 | $6.77 | 87,931 | — | — |
| 2011-08-11 | $6.11 | $6.81 | 58,805 | — | — |
| 2011-08-10 | $5.83 | $6.50 | 60,047 | — | — |
| 2011-08-09 | $6.30 | $7.02 | 93,453 | — | — |
| 2011-08-08 | $6.41 | $7.14 | 87,793 | — | — |
| 2011-08-05 | $6.85 | $7.63 | 23,605 | — | — |
| 2011-08-04 | $6.88 | $7.67 | 62,532 | — | — |
| 2011-08-03 | $7.04 | $7.85 | 28,436 | — | — |
| 2011-08-02 | $6.88 | $7.67 | 61,014 | — | — |
| 2011-08-01 | $6.89 | $7.68 | 55,216 | — | — |
| 2011-07-29 | $6.79 | $7.56 | 35,752 | — | — |
| 2011-07-28 | $6.78 | $7.56 | 23,881 | — | — |
| 2011-07-27 | $6.72 | $7.49 | 49,142 | — | — |
| 2011-07-26 | $6.77 | $7.55 | 29,264 | — | — |
| 2011-07-25 | $6.88 | $7.67 | 15,599 | — | — |
| 2011-07-22 | $6.93 | $7.73 | 41,688 | — | — |
| 2011-07-21 | $7.01 | $7.81 | 21,120 | — | — |
| 2011-07-20 | $6.93 | $7.72 | 13,666 | — | — |
| 2011-07-19 | $6.99 | $7.79 | 69,848 | — | — |
| 2011-07-18 | $6.87 | $7.65 | 40,032 | — | — |
| 2011-07-15 | $7.01 | $7.81 | 49,418 | — | — |
| 2011-07-14 | $7.01 | $7.81 | 22,362 | — | — |
| 2011-07-13 | $7.03 | $7.83 | 21,948 | — | — |
| 2011-07-12 | $6.88 | $7.67 | 17,117 | — | — |
| 2011-07-11 | $6.81 | $7.59 | 38,789 | — | — |
| 2011-07-08 | $6.89 | $7.68 | 16,703 | — | — |
| 2011-07-07 | $6.98 | $7.78 | 33,130 | — | — |
| 2011-07-06 | $6.83 | $7.61 | 26,780 | — | — |
| 2011-07-05 | $6.71 | $7.48 | 22,639 | — | — |
| 2011-07-01 | $6.72 | $7.48 | 31,611 | — | — |
| 2011-06-30 | $6.60 | $7.35 | 24,847 | — | — |
| 2011-06-29 | $6.66 | $7.43 | 16,565 | — | — |
| 2011-06-28 | $6.70 | $7.43 | 63,360 | — | — |
| 2011-06-27 | $6.70 | $7.43 | 54,388 | — | — |
| 2011-06-24 | $6.59 | $7.30 | 319,287 | — | — |
| 2011-06-23 | $6.48 | $7.18 | 33,130 | — | — |
| 2011-06-22 | $6.53 | $7.23 | 188,287 | — | — |
| 2011-06-21 | $6.88 | $7.63 | 29,955 | — | — |
| 2011-06-20 | $6.76 | $7.49 | 20,154 | — | — |
| 2011-06-17 | $6.61 | $7.33 | 90,140 | — | — |
| 2011-06-16 | $6.64 | $7.35 | 33,130 | — | — |
| 2011-06-15 | $6.48 | $7.18 | 29,403 | — | — |
| 2011-06-14 | $6.57 | $7.28 | 34,096 | — | — |
| 2011-06-13 | $6.53 | $7.23 | 30,645 | — | — |
| 2011-06-10 | $6.59 | $7.30 | 18,359 | — | — |
| 2011-06-09 | $6.66 | $7.39 | 13,528 | — | — |
| 2011-06-08 | $6.65 | $7.37 | 27,746 | — | — |
| 2011-06-07 | $6.61 | $7.32 | 15,046 | — | — |
| 2011-06-06 | $6.56 | $7.27 | 40,584 | — | — |
| 2011-06-03 | $6.52 | $7.23 | 34,510 | — | — |
| 2011-06-02 | $6.67 | $7.39 | 12,562 | — | — |
| 2011-06-01 | $6.56 | $7.27 | 30,783 | — | — |
| 2011-05-31 | $6.82 | $7.56 | 21,120 | — | — |
| 2011-05-27 | $6.73 | $7.46 | 13,390 | — | — |
| 2011-05-26 | $6.73 | $7.46 | 17,393 | — | — |
| 2011-05-25 | $6.71 | $7.44 | 9,525 | — | — |
| 2011-05-24 | $6.64 | $7.35 | 26,228 | — | — |
| 2011-05-23 | $6.69 | $7.41 | 23,881 | — | — |
| 2011-05-20 | $6.65 | $7.37 | 54,388 | — | — |
| 2011-05-19 | $6.69 | $7.41 | 25,261 | — | — |
| 2011-05-18 | $6.66 | $7.39 | 23,053 | — | — |
| 2011-05-17 | $6.66 | $7.38 | 21,258 | — | — |
| 2011-05-16 | $6.66 | $7.39 | 24,847 | — | — |
| 2011-05-13 | $6.69 | $7.41 | 13,252 | — | — |
| 2011-05-12 | $6.90 | $7.64 | 5,936 | — | — |
| 2011-05-11 | $6.72 | $7.44 | 25,813 | — | — |
| 2011-05-10 | $6.84 | $7.58 | 11,181 | — | — |
| 2011-05-09 | $6.72 | $7.44 | 7,868 | — | — |
| 2011-05-06 | $6.69 | $7.42 | 26,228 | — | — |
| 2011-05-05 | $6.68 | $7.40 | 14,632 | — | — |
| 2011-05-04 | $6.69 | $7.42 | 26,228 | — | — |
| 2011-05-03 | $6.76 | $7.49 | 19,878 | — | — |
| 2011-05-02 | $6.81 | $7.55 | 13,390 | — | — |
| 2011-04-29 | $6.93 | $7.68 | 30,369 | — | — |
| 2011-04-28 | $6.89 | $7.64 | 10,767 | — | — |
| 2011-04-27 | $6.82 | $7.56 | 15,875 | — | — |
| 2011-04-26 | $6.88 | $7.63 | 25,952 | — | — |
| 2011-04-25 | $6.81 | $7.55 | 24,295 | — | — |
| 2011-04-21 | $6.74 | $7.47 | 6,350 | — | — |
| 2011-04-20 | $6.77 | $7.51 | 20,292 | — | — |
| 2011-04-19 | $6.73 | $7.46 | 63,498 | — | — |
| 2011-04-18 | $6.84 | $7.58 | 31,473 | — | — |
| 2011-04-15 | $6.90 | $7.65 | 29,955 | — | — |
| 2011-04-14 | $6.93 | $7.68 | 7,730 | — | — |
| 2011-04-13 | $6.88 | $7.63 | 30,231 | — | — |
| 2011-04-12 | $6.98 | $7.73 | 25,537 | — | — |
| 2011-04-11 | $7.10 | $7.87 | 49,970 | — | — |
| 2011-04-08 | $7.09 | $7.86 | 17,255 | — | — |
| 2011-04-07 | $7.42 | $8.22 | 9,663 | — | — |
| 2011-04-06 | $7.49 | $8.30 | 21,258 | — | — |
| 2011-04-05 | $7.40 | $8.21 | 10,077 | — | — |
| 2011-04-04 | $7.33 | $8.13 | 16,427 | — | — |
| 2011-04-01 | $7.36 | $8.16 | 22,362 | — | — |
| 2011-03-31 | $7.27 | $8.05 | 32,025 | — | — |
| 2011-03-30 | $7.24 | $8.03 | 16,979 | — | — |
| 2011-03-29 | $7.20 | $7.94 | 9,801 | — | — |
| 2011-03-28 | $7.03 | $7.75 | 22,915 | — | — |
| 2011-03-25 | $7.05 | $7.77 | 17,945 | — | — |
| 2011-03-24 | $6.96 | $7.68 | 17,531 | — | — |
| 2011-03-23 | $6.95 | $7.67 | 11,457 | — | — |
| 2011-03-22 | $6.87 | $7.58 | 16,151 | — | — |
| 2011-03-21 | $6.95 | $7.67 | 15,599 | — | — |
| 2011-03-18 | $6.82 | $7.52 | 78,821 | — | — |
| 2011-03-17 | $6.70 | $7.39 | 21,948 | — | — |
| 2011-03-16 | $6.71 | $7.40 | 35,614 | — | — |
| 2011-03-15 | $6.77 | $7.46 | 27,470 | — | — |
| 2011-03-14 | $6.88 | $7.59 | 11,457 | — | — |
| 2011-03-11 | $6.93 | $7.64 | 27,746 | — | — |
| 2011-03-10 | $6.90 | $7.61 | 29,817 | — | — |
| 2011-03-09 | $7.11 | $7.84 | 6,350 | — | — |
| 2011-03-08 | $7.10 | $7.83 | 37,409 | — | — |
| 2011-03-07 | $6.95 | $7.67 | 37,271 | — | — |
| 2011-03-04 | $6.96 | $7.68 | 11,733 | — | — |
| 2011-03-03 | $7.06 | $7.78 | 22,639 | — | — |
| 2011-03-02 | $6.93 | $7.64 | 30,093 | — | — |
| 2011-03-01 | $6.98 | $7.69 | 13,804 | — | — |
| 2011-02-28 | $7.11 | $7.84 | 39,065 | — | — |
| 2011-02-25 | $7.11 | $7.84 | 20,706 | — | — |
| 2011-02-24 | $6.98 | $7.70 | 28,988 | — | — |
| 2011-02-23 | $6.86 | $7.57 | 34,786 | — | — |
| 2011-02-22 | $6.85 | $7.56 | 37,547 | — | — |
| 2011-02-18 | $7.01 | $7.73 | 31,197 | — | — |
| 2011-02-17 | $6.88 | $7.59 | 26,780 | — | — |
| 2011-02-16 | $6.85 | $7.56 | 39,203 | — | — |
| 2011-02-15 | $6.70 | $7.39 | 19,188 | — | — |
| 2011-02-14 | $6.74 | $7.44 | 14,080 | — | — |
| 2011-02-11 | $6.76 | $7.45 | 17,531 | — | — |
| 2011-02-10 | $6.70 | $7.39 | 21,120 | — | — |
| 2011-02-09 | $6.70 | $7.39 | 49,142 | — | — |
| 2011-02-08 | $6.61 | $7.29 | 30,369 | — | — |
| 2011-02-07 | $6.57 | $7.25 | 22,362 | — | — |
| 2011-02-04 | $6.55 | $7.22 | 27,332 | — | — |
| 2011-02-03 | $6.78 | $7.48 | 26,090 | — | — |
| 2011-02-02 | $6.75 | $7.45 | 11,871 | — | — |
| 2011-02-01 | $6.80 | $7.49 | 42,378 | — | — |
| 2011-01-31 | $6.75 | $7.45 | 83,652 | — | — |
| 2011-01-28 | $6.53 | $7.20 | 55,216 | — | — |
| 2011-01-27 | $6.74 | $7.44 | 24,571 | — | — |
| 2011-01-26 | $6.74 | $7.44 | 38,789 | — | — |
| 2011-01-25 | $6.61 | $7.29 | 30,369 | — | — |
| 2011-01-24 | $6.56 | $7.23 | 29,541 | — | — |
| 2011-01-21 | $6.52 | $7.19 | 48,038 | — | — |
| 2011-01-20 | $6.51 | $7.18 | 54,526 | — | — |
| 2011-01-19 | $6.48 | $7.14 | 63,636 | — | — |
| 2011-01-18 | $6.53 | $7.20 | 61,014 | — | — |
| 2011-01-14 | $6.52 | $7.19 | 49,418 | — | — |
| 2011-01-13 | $6.52 | $7.19 | 41,826 | — | — |
| 2011-01-12 | $6.53 | $7.20 | 34,786 | — | — |
| 2011-01-11 | $6.51 | $7.18 | 63,913 | — | — |
| 2011-01-10 | $6.53 | $7.20 | 52,179 | — | — |
| 2011-01-07 | $6.51 | $7.17 | 51,765 | — | — |
| 2011-01-06 | $6.53 | $7.20 | 49,142 | — | — |
| 2011-01-05 | $6.53 | $7.21 | 75,646 | — | — |
| 2011-01-04 | $6.42 | $7.08 | 83,100 | — | — |
| 2011-01-03 | $6.35 | $7.00 | 48,866 | — | — |