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
- 1994-04-07 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 | $10.01 | $10.01 | 39,743 | — | — |
| 2011-12-29 | $9.52 | $9.52 | 23,871 | — | — |
| 2011-12-28 | $9.45 | $9.45 | 24,900 | — | — |
| 2011-12-27 | $9.45 | $9.45 | 21,829 | — | — |
| 2011-12-23 | $9.45 | $9.45 | 30,486 | — | — |
| 2011-12-22 | $9.59 | $9.59 | 29,929 | — | — |
| 2011-12-21 | $9.59 | $9.59 | 20,414 | — | — |
| 2011-12-20 | $9.80 | $9.80 | 16,343 | — | — |
| 2011-12-19 | $9.87 | $9.87 | 8,386 | — | — |
| 2011-12-16 | $9.80 | $9.80 | 21,400 | — | — |
| 2011-12-15 | $9.80 | $9.80 | 18,614 | — | — |
| 2011-12-14 | $9.59 | $9.59 | 74,843 | — | — |
| 2011-12-13 | $9.87 | $9.87 | 94,729 | — | — |
| 2011-12-12 | $10.01 | $10.01 | 13,714 | — | — |
| 2011-12-09 | $10.08 | $10.08 | 17,529 | — | — |
| 2011-12-08 | $10.01 | $10.01 | 4,114 | — | — |
| 2011-12-07 | $10.22 | $10.22 | 27,143 | — | — |
| 2011-12-06 | $10.01 | $10.01 | 10,671 | — | — |
| 2011-12-05 | $10.01 | $10.01 | 24,586 | — | — |
| 2011-12-02 | $10.08 | $10.08 | 15,300 | — | — |
| 2011-12-01 | $10.22 | $10.22 | 16,386 | — | — |
| 2011-11-30 | $10.15 | $10.15 | 23,486 | — | — |
| 2011-11-29 | $10.01 | $10.01 | 21,329 | — | — |
| 2011-11-28 | $10.08 | $10.08 | 23,543 | — | — |
| 2011-11-25 | $10.29 | $10.29 | 9,929 | — | — |
| 2011-11-23 | $10.08 | $10.08 | 28,886 | — | — |
| 2011-11-22 | $9.94 | $9.94 | 15,714 | — | — |
| 2011-11-21 | $10.15 | $10.15 | 29,171 | — | — |
| 2011-11-18 | $10.36 | $10.36 | 17,657 | — | — |
| 2011-11-17 | $10.43 | $10.43 | 19,114 | — | — |
| 2011-11-16 | $10.50 | $10.50 | 28,671 | — | — |
| 2011-11-15 | $10.78 | $10.78 | 68,557 | — | — |
| 2011-11-14 | $10.92 | $10.92 | 129,257 | — | — |
| 2011-11-11 | $10.50 | $10.50 | 63,643 | — | — |
| 2011-11-10 | $10.01 | $10.01 | 24,686 | — | — |
| 2011-11-09 | $10.01 | $10.01 | 33,014 | — | — |
| 2011-11-08 | $10.15 | $10.15 | 14,486 | — | — |
| 2011-11-07 | $9.94 | $9.94 | 15,200 | — | — |
| 2011-11-04 | $9.80 | $9.80 | 27,343 | — | — |
| 2011-11-03 | $10.15 | $10.15 | 20,071 | — | — |
| 2011-11-02 | $10.01 | $10.01 | 24,586 | — | — |
| 2011-11-01 | $10.15 | $10.15 | 7,400 | — | — |
| 2011-10-31 | $10.08 | $10.08 | 24,529 | — | — |
| 2011-10-28 | $10.22 | $10.22 | 12,643 | — | — |
| 2011-10-27 | $10.29 | $10.29 | 17,486 | — | — |
| 2011-10-26 | $10.22 | $10.22 | 15,100 | — | — |
| 2011-10-25 | $10.08 | $10.08 | 18,600 | — | — |
| 2011-10-24 | $10.36 | $10.36 | 16,486 | — | — |
| 2011-10-21 | $10.36 | $10.36 | 17,214 | — | — |
| 2011-10-20 | $10.29 | $10.29 | 5,371 | — | — |
| 2011-10-19 | $10.50 | $10.50 | 7,214 | — | — |
| 2011-10-18 | $10.01 | $10.01 | 21,771 | — | — |
| 2011-10-17 | $10.22 | $10.22 | 23,414 | — | — |
| 2011-10-14 | $10.71 | $10.71 | 9,914 | — | — |
| 2011-10-13 | $10.29 | $10.29 | 20,229 | — | — |
| 2011-10-12 | $10.57 | $10.57 | 26,671 | — | — |
| 2011-10-11 | $10.85 | $10.85 | 36,629 | — | — |
| 2011-10-10 | $10.43 | $10.43 | 11,771 | — | — |
| 2011-10-07 | $10.36 | $10.36 | 24,743 | — | — |
| 2011-10-06 | $10.22 | $10.22 | 22,543 | — | — |
| 2011-10-05 | $9.94 | $9.94 | 9,543 | — | — |
| 2011-10-04 | $9.80 | $9.80 | 20,914 | — | — |
| 2011-10-03 | $10.22 | $10.22 | 35,614 | — | — |
| 2011-09-30 | $10.50 | $10.50 | 104,643 | — | — |
| 2011-09-29 | $10.43 | $10.43 | 139,014 | — | — |
| 2011-09-28 | $11.20 | $11.20 | 57,457 | — | — |
| 2011-09-27 | $11.48 | $11.48 | 22,771 | — | — |
| 2011-09-26 | $11.20 | $11.20 | 53,271 | — | — |
| 2011-09-23 | $11.20 | $11.20 | 30,614 | — | — |
| 2011-09-22 | $11.13 | $11.13 | 70,243 | — | — |
| 2011-09-21 | $11.48 | $11.48 | 61,143 | — | — |
| 2011-09-20 | $11.34 | $11.34 | 71,300 | — | — |
| 2011-09-19 | $11.20 | $11.20 | 63,471 | — | — |
| 2011-09-16 | $10.64 | $10.64 | 28,414 | — | — |
| 2011-09-15 | $10.50 | $10.50 | 29,729 | — | — |
| 2011-09-14 | $10.78 | $10.78 | 13,714 | — | — |
| 2011-09-13 | $10.99 | $10.99 | 31,629 | — | — |
| 2011-09-12 | $10.85 | $10.85 | 71,829 | — | — |
| 2011-09-09 | $10.78 | $10.78 | 59,871 | — | — |
| 2011-09-08 | $10.92 | $10.92 | 42,029 | — | — |
| 2011-09-07 | $10.85 | $10.85 | 67,043 | — | — |
| 2011-09-06 | $10.22 | $10.22 | 32,643 | — | — |
| 2011-09-02 | $10.22 | $10.22 | 23,443 | — | — |
| 2011-09-01 | $10.22 | $10.22 | 28,843 | — | — |
| 2011-08-31 | $10.29 | $10.29 | 81,500 | — | — |
| 2011-08-30 | $10.71 | $10.71 | 22,757 | — | — |
| 2011-08-29 | $10.71 | $10.71 | 28,057 | — | — |
| 2011-08-26 | $11.06 | $11.06 | 138,886 | — | — |
| 2011-08-25 | $11.34 | $11.34 | 177,471 | — | — |
| 2011-08-24 | $9.87 | $9.87 | 14,457 | — | — |
| 2011-08-23 | $9.94 | $9.94 | 25,229 | — | — |
| 2011-08-22 | $9.94 | $9.94 | 17,229 | — | — |
| 2011-08-19 | $10.08 | $10.08 | 13,729 | — | — |
| 2011-08-18 | $10.01 | $10.01 | 6,614 | — | — |
| 2011-08-17 | $9.94 | $9.94 | 32,871 | — | — |
| 2011-08-16 | $9.80 | $9.80 | 22,514 | — | — |
| 2011-08-15 | $9.73 | $9.73 | 6,371 | — | — |
| 2011-08-12 | $9.73 | $9.73 | 10,029 | — | — |
| 2011-08-11 | $9.80 | $9.80 | 50,700 | — | — |
| 2011-08-10 | $9.31 | $9.31 | 21,029 | — | — |
| 2011-08-09 | $9.17 | $9.17 | 47,071 | — | — |
| 2011-08-08 | $9.59 | $9.59 | 62,500 | — | — |
| 2011-08-05 | $9.87 | $9.87 | 24,986 | — | — |
| 2011-08-04 | $9.66 | $9.66 | 68,229 | — | — |
| 2011-08-03 | $9.94 | $9.94 | 32,586 | — | — |
| 2011-08-02 | $10.22 | $10.22 | 20,186 | — | — |
| 2011-08-01 | $10.15 | $10.15 | 51,386 | — | — |
| 2011-07-29 | $9.87 | $9.87 | 33,514 | — | — |
| 2011-07-28 | $10.01 | $10.01 | 17,186 | — | — |
| 2011-07-27 | $9.94 | $9.94 | 17,329 | — | — |
| 2011-07-26 | $9.80 | $9.80 | 16,686 | — | — |
| 2011-07-25 | $9.73 | $9.73 | 83,243 | — | — |
| 2011-07-22 | $10.22 | $10.22 | 18,257 | — | — |
| 2011-07-21 | $10.22 | $10.22 | 23,986 | — | — |
| 2011-07-20 | $10.36 | $10.36 | 26,243 | — | — |
| 2011-07-19 | $10.29 | $10.29 | 37,457 | — | — |
| 2011-07-18 | $10.29 | $10.29 | 19,500 | — | — |
| 2011-07-15 | $10.43 | $10.43 | 17,557 | — | — |
| 2011-07-14 | $10.50 | $10.50 | 48,229 | — | — |
| 2011-07-13 | $10.43 | $10.43 | 25,071 | — | — |
| 2011-07-12 | $10.57 | $10.57 | 22,143 | — | — |
| 2011-07-11 | $10.50 | $10.50 | 27,500 | — | — |
| 2011-07-08 | $10.64 | $10.64 | 6,714 | — | — |
| 2011-07-07 | $10.85 | $10.85 | 16,071 | — | — |
| 2011-07-06 | $10.64 | $10.64 | 38,971 | — | — |
| 2011-07-05 | $10.85 | $10.85 | 33,586 | — | — |
| 2011-07-01 | $10.85 | $10.85 | 32,300 | — | — |
| 2011-06-30 | $10.50 | $10.50 | 67,529 | — | — |
| 2011-06-29 | $10.36 | $10.36 | 54,986 | — | — |
| 2011-06-28 | $11.34 | $11.34 | 106,643 | — | — |
| 2011-06-27 | $9.59 | $9.59 | 64,057 | — | — |
| 2011-06-24 | $8.89 | $8.89 | 8,829 | — | — |
| 2011-06-23 | $8.96 | $8.96 | 10,371 | — | — |
| 2011-06-22 | $8.68 | $8.68 | 19,029 | — | — |
| 2011-06-21 | $8.75 | $8.75 | 53,800 | — | — |
| 2011-06-20 | $8.82 | $8.82 | 39,029 | — | — |
| 2011-06-17 | $9.17 | $9.17 | 14,071 | — | — |
| 2011-06-16 | $9.03 | $9.03 | 28,714 | — | — |
| 2011-06-15 | $9.31 | $9.31 | 31,771 | — | — |
| 2011-06-14 | $10.01 | $10.01 | 24,771 | — | — |
| 2011-06-13 | $10.01 | $10.01 | 58,314 | — | — |
| 2011-06-10 | $10.64 | $10.64 | 78,929 | — | — |
| 2011-06-09 | $8.89 | $8.89 | 87,386 | — | — |
| 2011-06-08 | $8.19 | $8.19 | 262,557 | — | — |
| 2011-06-07 | $9.03 | $9.03 | 58,700 | — | — |
| 2011-06-06 | $9.59 | $9.59 | 136,629 | — | — |
| 2011-06-03 | $10.08 | $10.08 | 67,414 | — | — |
| 2011-06-02 | $10.64 | $10.64 | 22,314 | — | — |
| 2011-06-01 | $10.64 | $10.64 | 37,286 | — | — |
| 2011-05-31 | $10.92 | $10.92 | 51,800 | — | — |
| 2011-05-27 | $10.64 | $10.64 | 82,786 | — | — |
| 2011-05-26 | $10.99 | $10.99 | 113,386 | — | — |
| 2011-05-25 | $11.62 | $11.62 | 34,329 | — | — |
| 2011-05-24 | $11.69 | $11.69 | 36,100 | — | — |
| 2011-05-23 | $11.90 | $11.90 | 28,643 | — | — |
| 2011-05-20 | $11.90 | $11.90 | 44,986 | — | — |
| 2011-05-19 | $12.25 | $12.25 | 43,386 | — | — |
| 2011-05-18 | $12.60 | $12.60 | 111,471 | — | — |
| 2011-05-17 | $11.76 | $11.76 | 168,214 | — | — |
| 2011-05-16 | $12.32 | $12.32 | 304,243 | — | — |
| 2011-05-13 | $13.37 | $13.37 | 172,457 | — | — |
| 2011-05-12 | $12.74 | $12.74 | 157,143 | — | — |
| 2011-05-11 | $11.20 | $11.20 | 114,171 | — | — |
| 2011-05-10 | $10.36 | $10.36 | 37,786 | — | — |
| 2011-05-09 | $10.36 | $10.36 | 56,614 | — | — |
| 2011-05-06 | $10.50 | $10.50 | 198,386 | — | — |
| 2011-05-05 | $9.45 | $9.45 | 285,714 | — | — |
| 2011-05-04 | $10.57 | $10.57 | 511,071 | — | — |
| 2011-05-03 | $13.23 | $13.23 | 542,857 | — | — |
| 2011-05-02 | $10.29 | $10.29 | 271,757 | — | — |
| 2011-04-29 | $9.38 | $9.38 | 234,757 | — | — |
| 2011-04-28 | $7.00 | $7.00 | 36,714 | — | — |
| 2011-04-27 | $6.79 | $6.79 | 35,857 | — | — |
| 2011-04-26 | $6.86 | $6.86 | 16,986 | — | — |
| 2011-04-25 | $6.76 | $6.75 | 32,643 | — | — |
| 2011-04-21 | $6.86 | $6.86 | 34,300 | — | — |
| 2011-04-20 | $6.69 | $6.68 | 52,157 | — | — |
| 2011-04-19 | $6.86 | $6.86 | 60,443 | — | — |
| 2011-04-18 | $6.72 | $6.72 | 111,700 | — | — |
| 2011-04-15 | $6.58 | $6.58 | 110,200 | — | — |
| 2011-04-14 | $6.65 | $6.65 | 77,214 | — | — |
| 2011-04-13 | $6.27 | $6.26 | 82,671 | — | — |
| 2011-04-12 | $6.23 | $6.23 | 178,700 | — | — |
| 2011-04-11 | $5.93 | $5.93 | 108,000 | — | — |
| 2011-04-08 | $5.39 | $5.39 | 38,486 | — | — |
| 2011-04-07 | $5.24 | $5.24 | 17,729 | — | — |
| 2011-04-06 | $5.11 | $5.11 | 20,586 | — | — |
| 2011-04-05 | $5.04 | $5.04 | 20,771 | — | — |
| 2011-04-04 | $5.11 | $5.11 | 10,843 | — | — |
| 2011-04-01 | $5.04 | $5.04 | 25,171 | — | — |
| 2011-03-31 | $4.97 | $4.97 | 18,600 | — | — |
| 2011-03-30 | $4.97 | $4.97 | 4,100 | — | — |
| 2011-03-29 | $4.87 | $4.87 | 8,771 | — | — |
| 2011-03-28 | $4.97 | $4.97 | 5,100 | — | — |
| 2011-03-25 | $4.97 | $4.97 | 55,286 | — | — |
| 2011-03-24 | $4.97 | $4.97 | 9,486 | — | — |
| 2011-03-23 | $4.83 | $4.83 | 60,643 | — | — |
| 2011-03-22 | $5.04 | $5.04 | 22,843 | — | — |
| 2011-03-21 | $5.04 | $5.04 | 20,129 | — | — |
| 2011-03-18 | $5.17 | $5.17 | 30,786 | — | — |
| 2011-03-17 | $5.25 | $5.25 | 20,414 | — | — |
| 2011-03-16 | $5.25 | $5.25 | 13,257 | — | — |
| 2011-03-15 | $5.25 | $5.25 | 47,800 | — | — |
| 2011-03-14 | $5.11 | $5.11 | 127,086 | — | — |
| 2011-03-11 | $5.53 | $5.53 | 48,643 | — | — |
| 2011-03-10 | $5.32 | $5.32 | 23,686 | — | — |
| 2011-03-09 | $5.18 | $5.18 | 34,714 | — | — |
| 2011-03-08 | $5.18 | $5.18 | 20,586 | — | — |
| 2011-03-07 | $5.11 | $5.11 | 21,043 | — | — |
| 2011-03-04 | $4.97 | $4.97 | 17,300 | — | — |
| 2011-03-03 | $4.97 | $4.97 | 46,714 | — | — |
| 2011-03-02 | $4.97 | $4.97 | 28,400 | — | — |
| 2011-03-01 | $4.86 | $4.86 | 19,343 | — | — |
| 2011-02-28 | $4.90 | $4.90 | 21,871 | — | — |
| 2011-02-25 | $4.69 | $4.69 | 14,414 | — | — |
| 2011-02-24 | $4.77 | $4.77 | 13,614 | — | — |
| 2011-02-23 | $4.69 | $4.69 | 20,100 | — | — |
| 2011-02-22 | $4.83 | $4.83 | 16,157 | — | — |
| 2011-02-18 | $4.69 | $4.69 | 11,271 | — | — |
| 2011-02-17 | $4.87 | $4.86 | 38,200 | — | — |
| 2011-02-16 | $4.85 | $4.85 | 20,843 | — | — |
| 2011-02-15 | $4.69 | $4.69 | 29,900 | — | — |
| 2011-02-14 | $4.76 | $4.76 | 8,386 | — | — |
| 2011-02-11 | $4.69 | $4.69 | 28,829 | — | — |
| 2011-02-10 | $4.69 | $4.69 | 19,500 | — | — |
| 2011-02-09 | $4.83 | $4.83 | 9,471 | — | — |
| 2011-02-08 | $4.76 | $4.76 | 26,514 | — | — |
| 2011-02-07 | $4.76 | $4.76 | 16,729 | — | — |
| 2011-02-04 | $4.83 | $4.83 | 10,600 | — | — |
| 2011-02-03 | $4.55 | $4.55 | 10,686 | — | — |
| 2011-02-02 | $4.69 | $4.69 | 10,186 | — | — |
| 2011-02-01 | $4.41 | $4.41 | 19,771 | — | — |
| 2011-01-31 | $4.41 | $4.41 | 42,543 | — | — |
| 2011-01-28 | $4.20 | $4.20 | 77,429 | — | — |
| 2011-01-27 | $4.48 | $4.48 | 22,614 | — | — |
| 2011-01-26 | $4.62 | $4.62 | 57,843 | — | — |
| 2011-01-25 | $4.90 | $4.90 | 38,743 | — | — |
| 2011-01-24 | $5.04 | $5.04 | 74,086 | — | — |
| 2011-01-21 | $4.62 | $4.62 | 173,343 | — | — |
| 2011-01-20 | $5.60 | $5.60 | 271,843 | — | — |
| 2011-01-19 | $4.90 | $4.90 | 136,129 | — | — |
| 2011-01-18 | $4.41 | $4.41 | 87,586 | — | — |
| 2011-01-14 | $4.20 | $4.20 | 85,171 | — | — |
| 2011-01-13 | $4.13 | $4.13 | 53,057 | — | — |
| 2011-01-12 | $3.78 | $3.78 | 57,257 | — | — |
| 2011-01-11 | $3.64 | $3.64 | 64,814 | — | — |
| 2011-01-10 | $3.22 | $3.22 | 37,686 | — | — |
| 2011-01-07 | $3.01 | $3.01 | 8,357 | — | — |
| 2011-01-06 | $2.94 | $2.94 | 18,286 | — | — |
| 2011-01-05 | $3.01 | $3.01 | 18,129 | — | — |
| 2011-01-04 | $2.86 | $2.86 | 24,857 | — | — |
| 2011-01-03 | $2.59 | $2.59 | 36,757 | — | — |