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
- 1992-11-18 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 | $7.40 | $9.88 | 118,301 | — | — |
| 2011-12-29 | $7.42 | $9.89 | 81,112 | — | — |
| 2011-12-28 | $7.34 | $9.79 | 118,301 | — | — |
| 2011-12-27 | $7.57 | $10.09 | 125,836 | — | — |
| 2011-12-23 | $7.35 | $9.81 | 93,295 | — | — |
| 2011-12-22 | $7.44 | $9.92 | 169,117 | — | — |
| 2011-12-21 | $7.62 | $10.17 | 132,408 | — | — |
| 2011-12-20 | $7.49 | $9.98 | 157,254 | — | — |
| 2011-12-19 | $7.27 | $9.69 | 221,054 | — | — |
| 2011-12-16 | $7.39 | $9.86 | 255,358 | — | — |
| 2011-12-15 | $7.13 | $9.51 | 83,035 | — | — |
| 2011-12-14 | $7.03 | $9.38 | 144,110 | — | — |
| 2011-12-13 | $7.23 | $9.64 | 199,253 | — | — |
| 2011-12-12 | $7.37 | $9.83 | 191,879 | — | — |
| 2011-12-09 | $7.65 | $10.21 | 209,672 | — | — |
| 2011-12-08 | $7.35 | $9.81 | 196,528 | — | — |
| 2011-12-07 | $7.35 | $9.81 | 149,239 | — | — |
| 2011-12-06 | $7.33 | $9.78 | 161,262 | — | — |
| 2011-12-05 | $7.39 | $9.86 | 205,505 | — | — |
| 2011-12-02 | $7.28 | $9.71 | 118,622 | — | — |
| 2011-12-01 | $7.35 | $9.80 | 203,260 | — | — |
| 2011-11-30 | $7.32 | $9.76 | 324,447 | — | — |
| 2011-11-29 | $7.12 | $9.49 | 199,894 | — | — |
| 2011-11-28 | $7.15 | $9.54 | 411,971 | — | — |
| 2011-11-25 | $6.84 | $9.13 | 103,394 | — | — |
| 2011-11-23 | $6.77 | $9.04 | 285,815 | — | — |
| 2011-11-22 | $6.71 | $8.95 | 181,139 | — | — |
| 2011-11-21 | $6.61 | $8.81 | 995,142 | — | — |
| 2011-11-18 | $6.94 | $9.25 | 403,635 | — | — |
| 2011-11-17 | $6.89 | $9.19 | 147,155 | — | — |
| 2011-11-16 | $6.95 | $9.27 | 157,094 | — | — |
| 2011-11-15 | $7.17 | $9.56 | 367,408 | — | — |
| 2011-11-14 | $7.17 | $9.56 | 289,662 | — | — |
| 2011-11-11 | $7.55 | $10.07 | 471,442 | — | — |
| 2011-11-10 | $6.81 | $9.09 | 647,772 | — | — |
| 2011-11-09 | $7.61 | $10.15 | 598,079 | — | — |
| 2011-11-08 | $7.49 | $9.98 | 1,797,284 | — | — |
| 2011-11-07 | $9.71 | $12.95 | 115,416 | — | — |
| 2011-11-04 | $9.79 | $13.06 | 289,983 | — | — |
| 2011-11-03 | $9.81 | $13.09 | 189,956 | — | — |
| 2011-11-02 | $9.64 | $12.86 | 196,047 | — | — |
| 2011-11-01 | $9.26 | $12.35 | 453,489 | — | — |
| 2011-10-31 | $9.17 | $12.23 | 288,540 | — | — |
| 2011-10-28 | $9.47 | $12.63 | 583,171 | — | — |
| 2011-10-27 | $9.56 | $12.76 | 254,556 | — | — |
| 2011-10-26 | $8.94 | $11.92 | 360,194 | — | — |
| 2011-10-25 | $8.65 | $11.53 | 244,458 | — | — |
| 2011-10-24 | $8.89 | $11.86 | 274,113 | — | — |
| 2011-10-21 | $8.81 | $11.75 | 460,542 | — | — |
| 2011-10-20 | $8.74 | $11.66 | 347,530 | — | — |
| 2011-10-19 | $8.65 | $11.54 | 179,536 | — | — |
| 2011-10-18 | $8.76 | $11.69 | 261,610 | — | — |
| 2011-10-17 | $8.53 | $11.37 | 163,987 | — | — |
| 2011-10-14 | $8.76 | $11.69 | 166,872 | — | — |
| 2011-10-13 | $8.58 | $11.45 | 258,243 | — | — |
| 2011-10-12 | $8.65 | $11.53 | 364,202 | — | — |
| 2011-10-11 | $8.42 | $11.22 | 141,224 | — | — |
| 2011-10-10 | $8.42 | $11.23 | 492,602 | — | — |
| 2011-10-07 | $8.23 | $10.97 | 197,329 | — | — |
| 2011-10-06 | $8.36 | $11.15 | 221,855 | — | — |
| 2011-10-05 | $8.45 | $11.27 | 98,905 | — | — |
| 2011-10-04 | $8.32 | $11.09 | 386,002 | — | — |
| 2011-10-03 | $8.02 | $10.70 | 177,612 | — | — |
| 2011-09-30 | $8.53 | $11.38 | 153,407 | — | — |
| 2011-09-29 | $8.51 | $11.35 | 243,335 | — | — |
| 2011-09-28 | $8.70 | $11.60 | 169,117 | — | — |
| 2011-09-27 | $9.20 | $12.26 | 282,930 | — | — |
| 2011-09-26 | $9.11 | $12.16 | 86,883 | — | — |
| 2011-09-23 | $8.83 | $11.78 | 217,207 | — | — |
| 2011-09-22 | $8.77 | $11.70 | 323,325 | — | — |
| 2011-09-21 | $9.20 | $12.26 | 92,173 | — | — |
| 2011-09-20 | $9.44 | $12.60 | 242,694 | — | — |
| 2011-09-19 | $9.36 | $12.49 | 251,190 | — | — |
| 2011-09-16 | $9.45 | $12.61 | 592,629 | — | — |
| 2011-09-15 | $9.43 | $12.57 | 142,507 | — | — |
| 2011-09-14 | $9.47 | $12.63 | 226,023 | — | — |
| 2011-09-13 | $9.53 | $12.71 | 172,162 | — | — |
| 2011-09-12 | $9.35 | $12.47 | 146,354 | — | — |
| 2011-09-09 | $9.46 | $12.62 | 275,556 | — | — |
| 2011-09-08 | $9.63 | $12.84 | 272,510 | — | — |
| 2011-09-07 | $9.95 | $13.27 | 400,590 | — | — |
| 2011-09-06 | $8.75 | $11.67 | 405,399 | — | — |
| 2011-09-02 | $8.90 | $11.87 | 311,623 | — | — |
| 2011-09-01 | $9.36 | $12.48 | 202,619 | — | — |
| 2011-08-31 | $9.50 | $12.67 | 325,890 | — | — |
| 2011-08-30 | $9.55 | $12.74 | 310,020 | — | — |
| 2011-08-29 | $9.33 | $12.45 | 714,778 | — | — |
| 2011-08-26 | $7.78 | $10.38 | 348,332 | — | — |
| 2011-08-25 | $7.72 | $10.29 | 280,685 | — | — |
| 2011-08-24 | $8.10 | $10.80 | 493,083 | — | — |
| 2011-08-23 | $7.62 | $10.17 | 366,766 | — | — |
| 2011-08-22 | $7.53 | $10.04 | 201,497 | — | — |
| 2011-08-19 | $7.46 | $9.95 | 332,943 | — | — |
| 2011-08-18 | $7.49 | $9.98 | 238,847 | — | — |
| 2011-08-17 | $7.72 | $10.30 | 189,154 | — | — |
| 2011-08-16 | $7.77 | $10.37 | 215,924 | — | — |
| 2011-08-15 | $7.65 | $10.21 | 194,284 | — | — |
| 2011-08-12 | $7.57 | $10.09 | 201,337 | — | — |
| 2011-08-11 | $7.23 | $9.64 | 325,249 | — | — |
| 2011-08-10 | $6.96 | $9.29 | 938,396 | — | — |
| 2011-08-09 | $6.79 | $9.06 | 885,177 | — | — |
| 2011-08-08 | $7.00 | $9.34 | 649,375 | — | — |
| 2011-08-05 | $7.27 | $9.69 | 243,335 | — | — |
| 2011-08-04 | $7.54 | $10.06 | 252,953 | — | — |
| 2011-08-03 | $8.17 | $10.89 | 256,640 | — | — |
| 2011-08-02 | $8.19 | $10.92 | 251,831 | — | — |
| 2011-08-01 | $8.44 | $11.26 | 193,642 | — | — |
| 2011-07-29 | $8.50 | $11.33 | 260,007 | — | — |
| 2011-07-28 | $8.21 | $10.95 | 156,453 | — | — |
| 2011-07-27 | $8.20 | $10.94 | 209,993 | — | — |
| 2011-07-26 | $8.34 | $11.12 | 318,035 | — | — |
| 2011-07-25 | $7.74 | $10.32 | 150,201 | — | — |
| 2011-07-22 | $7.71 | $10.28 | 94,898 | — | — |
| 2011-07-21 | $7.62 | $10.16 | 110,447 | — | — |
| 2011-07-20 | $7.47 | $9.97 | 80,150 | — | — |
| 2011-07-19 | $7.46 | $9.95 | 148,117 | — | — |
| 2011-07-18 | $7.21 | $9.61 | 127,919 | — | — |
| 2011-07-15 | $7.21 | $9.61 | 137,537 | — | — |
| 2011-07-14 | $7.05 | $9.40 | 85,761 | — | — |
| 2011-07-13 | $6.91 | $9.22 | 145,713 | — | — |
| 2011-07-12 | $6.85 | $9.14 | 434,092 | — | — |
| 2011-07-11 | $7.10 | $9.47 | 72,776 | — | — |
| 2011-07-08 | $7.29 | $9.72 | 62,357 | — | — |
| 2011-07-07 | $7.27 | $9.69 | 143,789 | — | — |
| 2011-07-06 | $6.99 | $9.33 | 117,981 | — | — |
| 2011-07-05 | $6.99 | $9.33 | 203,260 | — | — |
| 2011-07-01 | $7.45 | $9.94 | 199,574 | — | — |
| 2011-06-30 | $7.45 | $9.94 | 288,540 | — | — |
| 2011-06-29 | $7.39 | $9.85 | 119,904 | — | — |
| 2011-06-28 | $7.50 | $10.00 | 189,795 | — | — |
| 2011-06-27 | $7.33 | $9.78 | 334,546 | — | — |
| 2011-06-24 | $6.86 | $9.15 | 863,696 | — | — |
| 2011-06-23 | $6.74 | $8.99 | 150,041 | — | — |
| 2011-06-22 | $6.70 | $8.94 | 125,996 | — | — |
| 2011-06-21 | $6.61 | $8.82 | 184,826 | — | — |
| 2011-06-20 | $6.67 | $8.89 | 212,398 | — | — |
| 2011-06-17 | $6.41 | $8.55 | 487,152 | — | — |
| 2011-06-16 | $6.41 | $8.55 | 132,728 | — | — |
| 2011-06-15 | $6.12 | $8.16 | 100,989 | — | — |
| 2011-06-14 | $6.39 | $8.53 | 109,164 | — | — |
| 2011-06-13 | $6.29 | $8.39 | 167,514 | — | — |
| 2011-06-10 | $6.16 | $8.22 | 134,331 | — | — |
| 2011-06-09 | $6.31 | $8.42 | 64,601 | — | — |
| 2011-06-08 | $6.41 | $8.55 | 79,829 | — | — |
| 2011-06-07 | $6.49 | $8.66 | 57,067 | — | — |
| 2011-06-06 | $6.39 | $8.53 | 72,295 | — | — |
| 2011-06-03 | $6.38 | $8.50 | 94,577 | — | — |
| 2011-06-02 | $6.46 | $8.62 | 81,272 | — | — |
| 2011-06-01 | $6.31 | $8.42 | 149,079 | — | — |
| 2011-05-31 | $6.61 | $8.82 | 179,215 | — | — |
| 2011-05-27 | $6.62 | $8.83 | 52,258 | — | — |
| 2011-05-26 | $6.67 | $8.89 | 99,867 | — | — |
| 2011-05-25 | $6.48 | $8.64 | 109,164 | — | — |
| 2011-05-24 | $6.41 | $8.55 | 192,360 | — | — |
| 2011-05-23 | $6.41 | $8.55 | 324,928 | — | — |
| 2011-05-20 | $6.66 | $8.89 | 302,005 | — | — |
| 2011-05-19 | $6.87 | $9.16 | 137,377 | — | — |
| 2011-05-18 | $6.90 | $9.20 | 146,995 | — | — |
| 2011-05-17 | $6.91 | $9.21 | 116,218 | — | — |
| 2011-05-16 | $7.07 | $9.44 | 176,009 | — | — |
| 2011-05-13 | $7.07 | $9.44 | 187,551 | — | — |
| 2011-05-12 | $7.05 | $9.40 | 119,584 | — | — |
| 2011-05-11 | $6.91 | $9.22 | 281,807 | — | — |
| 2011-05-10 | $7.17 | $9.56 | 298,318 | — | — |
| 2011-05-09 | $6.85 | $9.14 | 100,989 | — | — |
| 2011-05-06 | $6.84 | $9.13 | 91,371 | — | — |
| 2011-05-05 | $6.75 | $9.00 | 149,720 | — | — |
| 2011-05-04 | $6.86 | $9.15 | 105,958 | — | — |
| 2011-05-03 | $6.94 | $9.25 | 128,240 | — | — |
| 2011-05-02 | $6.96 | $9.28 | 157,094 | — | — |
| 2011-04-29 | $6.93 | $9.24 | 301,364 | — | — |
| 2011-04-28 | $7.01 | $9.35 | 330,218 | — | — |
| 2011-04-27 | $6.60 | $8.80 | 84,959 | — | — |
| 2011-04-26 | $6.54 | $8.73 | 259,526 | — | — |
| 2011-04-25 | $6.41 | $8.55 | 91,852 | — | — |
| 2011-04-21 | $6.35 | $8.47 | 112,210 | — | — |
| 2011-04-20 | $6.37 | $8.50 | 237,244 | — | — |
| 2011-04-19 | $6.20 | $8.27 | 86,081 | — | — |
| 2011-04-18 | $6.22 | $8.30 | 126,316 | — | — |
| 2011-04-15 | $6.18 | $8.25 | 134,011 | — | — |
| 2011-04-14 | $5.98 | $7.97 | 61,235 | — | — |
| 2011-04-13 | $6.01 | $8.01 | 133,851 | — | — |
| 2011-04-12 | $5.96 | $7.95 | 169,597 | — | — |
| 2011-04-11 | $6.09 | $8.13 | 70,532 | — | — |
| 2011-04-08 | $6.17 | $8.23 | 72,295 | — | — |
| 2011-04-07 | $6.29 | $8.40 | 124,072 | — | — |
| 2011-04-06 | $6.33 | $8.44 | 152,285 | — | — |
| 2011-04-05 | $6.22 | $8.30 | 243,656 | — | — |
| 2011-04-04 | $6.20 | $8.27 | 61,074 | — | — |
| 2011-04-01 | $6.19 | $8.26 | 85,761 | — | — |
| 2011-03-31 | $6.24 | $8.32 | 173,765 | — | — |
| 2011-03-30 | $6.22 | $8.30 | 155,170 | — | — |
| 2011-03-29 | $6.24 | $8.32 | 132,408 | — | — |
| 2011-03-28 | $6.23 | $8.30 | 148,758 | — | — |
| 2011-03-25 | $6.42 | $8.56 | 134,011 | — | — |
| 2011-03-24 | $6.41 | $8.55 | 171,200 | — | — |
| 2011-03-23 | $6.33 | $8.44 | 156,453 | — | — |
| 2011-03-22 | $6.12 | $8.16 | 94,096 | — | — |
| 2011-03-21 | $5.93 | $7.91 | 137,217 | — | — |
| 2011-03-18 | $5.80 | $7.74 | 240,290 | — | — |
| 2011-03-17 | $5.74 | $7.65 | 209,192 | — | — |
| 2011-03-16 | $5.77 | $7.70 | 229,229 | — | — |
| 2011-03-15 | $5.90 | $7.87 | 280,204 | — | — |
| 2011-03-14 | $6.00 | $8.00 | 185,788 | — | — |
| 2011-03-11 | $6.14 | $8.19 | 183,544 | — | — |
| 2011-03-10 | $6.25 | $8.34 | 187,711 | — | — |
| 2011-03-09 | $6.61 | $8.81 | 106,600 | — | — |
| 2011-03-08 | $6.69 | $8.92 | 108,844 | — | — |
| 2011-03-07 | $6.61 | $8.82 | 130,484 | — | — |
| 2011-03-04 | $6.80 | $9.07 | 97,462 | — | — |
| 2011-03-03 | $6.86 | $9.15 | 219,611 | — | — |
| 2011-03-02 | $6.82 | $9.09 | 141,224 | — | — |
| 2011-03-01 | $6.69 | $8.92 | 279,243 | — | — |
| 2011-02-28 | $6.76 | $9.02 | 664,924 | — | — |
| 2011-02-25 | $6.29 | $8.39 | 198,451 | — | — |
| 2011-02-24 | $6.23 | $8.31 | 156,773 | — | — |
| 2011-02-23 | $6.19 | $8.26 | 237,885 | — | — |
| 2011-02-22 | $6.18 | $8.24 | 114,294 | — | — |
| 2011-02-18 | $6.23 | $8.30 | 188,192 | — | — |
| 2011-02-17 | $6.27 | $8.36 | 289,822 | — | — |
| 2011-02-16 | $6.41 | $8.55 | 370,453 | — | — |
| 2011-02-15 | $5.67 | $7.56 | 151,323 | — | — |
| 2011-02-14 | $5.64 | $7.52 | 91,531 | — | — |
| 2011-02-11 | $5.63 | $7.51 | 84,959 | — | — |
| 2011-02-10 | $5.65 | $7.53 | 91,692 | — | — |
| 2011-02-09 | $5.63 | $7.51 | 95,859 | — | — |
| 2011-02-08 | $5.68 | $7.57 | 181,299 | — | — |
| 2011-02-07 | $5.60 | $7.46 | 112,370 | — | — |
| 2011-02-04 | $5.47 | $7.30 | 84,959 | — | — |
| 2011-02-03 | $5.42 | $7.23 | 121,828 | — | — |
| 2011-02-02 | $5.56 | $7.41 | 60,273 | — | — |
| 2011-02-01 | $5.50 | $7.34 | 76,463 | — | — |
| 2011-01-31 | $5.43 | $7.24 | 138,499 | — | — |
| 2011-01-28 | $5.40 | $7.20 | 217,848 | — | — |
| 2011-01-27 | $5.46 | $7.28 | 138,660 | — | — |
| 2011-01-26 | $5.46 | $7.29 | 66,685 | — | — |
| 2011-01-25 | $5.42 | $7.23 | 75,181 | — | — |
| 2011-01-24 | $5.48 | $7.31 | 55,784 | — | — |
| 2011-01-21 | $5.41 | $7.21 | 110,447 | — | — |
| 2011-01-20 | $5.48 | $7.31 | 104,355 | — | — |
| 2011-01-19 | $5.54 | $7.39 | 189,475 | — | — |
| 2011-01-18 | $5.63 | $7.51 | 78,868 | — | — |
| 2011-01-14 | $5.70 | $7.60 | 105,477 | — | — |
| 2011-01-13 | $5.65 | $7.54 | 123,912 | — | — |
| 2011-01-12 | $5.69 | $7.59 | 59,151 | — | — |
| 2011-01-11 | $5.62 | $7.50 | 120,706 | — | — |
| 2011-01-10 | $5.65 | $7.53 | 247,664 | — | — |
| 2011-01-07 | $5.67 | $7.56 | 177,132 | — | — |
| 2011-01-06 | $5.70 | $7.60 | 161,743 | — | — |
| 2011-01-05 | $5.79 | $7.72 | 198,772 | — | — |
| 2011-01-04 | $5.66 | $7.56 | 224,741 | — | — |
| 2011-01-03 | $5.61 | $7.48 | 166,552 | — | — |