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
- 2002-01-29 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 | $7.98 | $8.27 | 49,400 | — | — |
| 2011-12-29 | $8.76 | $9.08 | 147,400 | — | — |
| 2011-12-28 | $6.12 | $6.34 | 74,400 | — | — |
| 2011-12-27 | $8.30 | $8.60 | 7,750 | — | — |
| 2011-12-23 | $8.00 | $8.29 | 25,700 | — | — |
| 2011-12-22 | $8.40 | $8.70 | 38,400 | — | — |
| 2011-12-21 | $10.00 | $10.36 | 17,500 | — | — |
| 2011-12-20 | $10.50 | $10.88 | 57,350 | — | — |
| 2011-12-19 | $10.40 | $10.77 | 91,450 | — | — |
| 2011-12-16 | $10.18 | $10.55 | 234,000 | — | — |
| 2011-12-15 | $12.74 | $13.20 | 472,400 | — | — |
| 2011-12-14 | $11.34 | $11.75 | 560,550 | — | — |
| 2011-12-13 | $11.20 | $11.60 | 623,250 | — | — |
| 2011-12-12 | $2.90 | $3.00 | 1,150 | — | — |
| 2011-12-09 | $2.70 | $2.80 | 550 | — | — |
| 2011-12-08 | $2.50 | $2.59 | 850 | — | — |
| 2011-12-07 | $2.42 | $2.51 | 1,850 | — | — |
| 2011-12-06 | $2.80 | $2.90 | 5,050 | — | — |
| 2011-12-05 | $3.02 | $3.13 | 16,250 | — | — |
| 2011-12-02 | $2.20 | $2.28 | 500 | — | — |
| 2011-12-01 | $2.50 | $2.59 | 1,250 | — | — |
| 2011-11-30 | $3.00 | $3.11 | 150 | — | — |
| 2011-11-29 | $3.20 | $3.32 | 0 | — | — |
| 2011-11-28 | $3.20 | $3.32 | 1,700 | — | — |
| 2011-11-25 | $3.20 | $3.32 | 0 | — | — |
| 2011-11-23 | $3.20 | $3.32 | 0 | — | — |
| 2011-11-22 | $3.20 | $3.32 | 0 | — | — |
| 2011-11-21 | $3.20 | $3.32 | 0 | — | — |
| 2011-11-18 | $3.20 | $3.32 | 0 | — | — |
| 2011-11-17 | $3.20 | $3.32 | 250 | — | — |
| 2011-11-16 | $3.24 | $3.36 | 0 | — | — |
| 2011-11-15 | $3.24 | $3.36 | 0 | — | — |
| 2011-11-14 | $3.24 | $3.36 | 0 | — | — |
| 2011-11-11 | $3.24 | $3.36 | 0 | — | — |
| 2011-11-10 | $3.24 | $3.36 | 0 | — | — |
| 2011-11-09 | $3.24 | $3.36 | 0 | — | — |
| 2011-11-08 | $3.24 | $3.36 | 0 | — | — |
| 2011-11-07 | $3.24 | $3.36 | 200 | — | — |
| 2011-11-04 | $3.40 | $3.52 | 450 | — | — |
| 2011-11-03 | $3.40 | $3.52 | 1,050 | — | — |
| 2011-11-02 | $3.30 | $3.42 | 900 | — | — |
| 2011-11-01 | $3.22 | $3.34 | 300 | — | — |
| 2011-10-31 | $3.84 | $3.98 | 750 | — | — |
| 2011-10-28 | $3.56 | $3.69 | 150 | — | — |
| 2011-10-27 | $3.56 | $3.69 | 300 | — | — |
| 2011-10-26 | $3.70 | $3.83 | 1,700 | — | — |
| 2011-10-25 | $3.36 | $3.48 | 1,450 | — | — |
| 2011-10-24 | $3.16 | $3.27 | 1,050 | — | — |
| 2011-10-21 | $3.48 | $3.61 | 100 | — | — |
| 2011-10-20 | $3.56 | $3.69 | 0 | — | — |
| 2011-10-19 | $3.56 | $3.69 | 0 | — | — |
| 2011-10-18 | $3.56 | $3.69 | 0 | — | — |
| 2011-10-17 | $3.56 | $3.69 | 0 | — | — |
| 2011-10-14 | $3.56 | $3.69 | 3,750 | — | — |
| 2011-10-13 | $3.46 | $3.58 | 250 | — | — |
| 2011-10-12 | $3.32 | $3.44 | 0 | — | — |
| 2011-10-11 | $3.32 | $3.44 | 550 | — | — |
| 2011-10-10 | $3.48 | $3.61 | 1,600 | — | — |
| 2011-10-07 | $3.02 | $3.13 | 150 | — | — |
| 2011-10-06 | $2.94 | $3.05 | 700 | — | — |
| 2011-10-05 | $3.12 | $3.23 | 550 | — | — |
| 2011-10-04 | $2.80 | $2.90 | 150 | — | — |
| 2011-10-03 | $3.00 | $3.11 | 750 | — | — |
| 2011-09-30 | $3.20 | $3.32 | 800 | — | — |
| 2011-09-29 | $3.00 | $3.11 | 1,250 | — | — |
| 2011-09-28 | $3.40 | $3.52 | 0 | — | — |
| 2011-09-27 | $3.40 | $3.52 | 900 | — | — |
| 2011-09-26 | $3.30 | $3.42 | 300 | — | — |
| 2011-09-23 | $3.40 | $3.52 | 700 | — | — |
| 2011-09-22 | $3.40 | $3.52 | 1,550 | — | — |
| 2011-09-21 | $3.50 | $3.63 | 50 | — | — |
| 2011-09-20 | $3.40 | $3.52 | 2,050 | — | — |
| 2011-09-19 | $3.68 | $3.81 | 250 | — | — |
| 2011-09-16 | $3.38 | $3.50 | 350 | — | — |
| 2011-09-15 | $3.36 | $3.48 | 0 | — | — |
| 2011-09-14 | $3.36 | $3.48 | 200 | — | — |
| 2011-09-13 | $3.80 | $3.94 | 0 | — | — |
| 2011-09-12 | $3.80 | $3.94 | 0 | — | — |
| 2011-09-09 | $3.80 | $3.94 | 500 | — | — |
| 2011-09-08 | $4.20 | $4.35 | 300 | — | — |
| 2011-09-07 | $4.20 | $4.35 | 1,550 | — | — |
| 2011-09-06 | $3.78 | $3.92 | 700 | — | — |
| 2011-09-02 | $3.38 | $3.50 | 100 | — | — |
| 2011-09-01 | $3.34 | $3.46 | 0 | — | — |
| 2011-08-31 | $3.34 | $3.46 | 100 | — | — |
| 2011-08-30 | $3.48 | $3.61 | 300 | — | — |
| 2011-08-29 | $3.30 | $3.42 | 0 | — | — |
| 2011-08-26 | $3.30 | $3.42 | 350 | — | — |
| 2011-08-25 | $3.34 | $3.46 | 200 | — | — |
| 2011-08-24 | $3.36 | $3.48 | 750 | — | — |
| 2011-08-23 | $4.16 | $4.31 | 0 | — | — |
| 2011-08-22 | $4.16 | $4.31 | 0 | — | — |
| 2011-08-19 | $4.16 | $4.31 | 1,350 | — | — |
| 2011-08-18 | $4.50 | $4.66 | 250 | — | — |
| 2011-08-17 | $4.30 | $4.46 | 200 | — | — |
| 2011-08-16 | $4.28 | $4.43 | 400 | — | — |
| 2011-08-15 | $4.06 | $4.21 | 900 | — | — |
| 2011-08-12 | $4.36 | $4.52 | 600 | — | — |
| 2011-08-11 | $4.86 | $5.04 | 950 | — | — |
| 2011-08-10 | $4.28 | $4.43 | 2,550 | — | — |
| 2011-08-09 | $3.56 | $3.69 | 600 | — | — |
| 2011-08-08 | $3.56 | $3.69 | 850 | — | — |
| 2011-08-05 | $4.20 | $4.35 | 500 | — | — |
| 2011-08-04 | $4.26 | $4.41 | 450 | — | — |
| 2011-08-03 | $4.26 | $4.41 | 1,150 | — | — |
| 2011-08-02 | $4.50 | $4.66 | 1,000 | — | — |
| 2011-08-01 | $4.70 | $4.87 | 1,250 | — | — |
| 2011-07-29 | $4.88 | $5.06 | 1,800 | — | — |
| 2011-07-28 | $5.06 | $5.24 | 650 | — | — |
| 2011-07-27 | $5.02 | $5.20 | 6,300 | — | — |
| 2011-07-26 | $5.34 | $5.53 | 13,781 | — | — |
| 2011-07-25 | $4.94 | $5.12 | 9,889 | — | — |
| 2011-07-22 | $5.89 | $6.11 | 158 | — | — |
| 2011-07-21 | $5.86 | $6.07 | 1,473 | — | — |
| 2011-07-20 | $5.89 | $6.11 | 473 | — | — |
| 2011-07-19 | $5.95 | $6.17 | 2,262 | — | — |
| 2011-07-18 | $5.95 | $6.17 | 158 | — | — |
| 2011-07-15 | $5.34 | $5.53 | 210 | — | — |
| 2011-07-14 | $5.40 | $5.59 | 4,629 | — | — |
| 2011-07-13 | $5.29 | $5.48 | 3,419 | — | — |
| 2011-07-12 | $5.51 | $5.71 | 1,578 | — | — |
| 2011-07-11 | $5.95 | $6.17 | 368 | — | — |
| 2011-07-08 | $6.08 | $6.30 | 2,157 | — | — |
| 2011-07-07 | $5.89 | $6.11 | 1,578 | — | — |
| 2011-07-06 | $6.46 | $6.70 | 316 | — | — |
| 2011-07-05 | $5.67 | $5.87 | 631 | — | — |
| 2011-07-01 | $5.53 | $5.73 | 2,788 | — | — |
| 2011-06-30 | $6.01 | $6.22 | 7,364 | — | — |
| 2011-06-29 | $6.20 | $6.42 | 9,258 | — | — |
| 2011-06-28 | $5.25 | $5.44 | 789 | — | — |
| 2011-06-27 | $5.23 | $5.42 | 3,103 | — | — |
| 2011-06-24 | $5.70 | $5.91 | 789 | — | — |
| 2011-06-23 | $5.53 | $5.73 | 421 | — | — |
| 2011-06-22 | $5.80 | $6.01 | 5,470 | — | — |
| 2011-06-21 | $5.82 | $6.03 | 2,683 | — | — |
| 2011-06-20 | $6.18 | $6.40 | 3,261 | — | — |
| 2011-06-17 | $6.48 | $6.72 | 9,468 | — | — |
| 2011-06-16 | $6.81 | $7.05 | 13,150 | — | — |
| 2011-06-15 | $8.25 | $8.55 | 93,891 | — | — |
| 2011-06-14 | $5.23 | $5.42 | 2,157 | — | — |
| 2011-06-13 | $5.51 | $5.71 | 421 | — | — |
| 2011-06-10 | $5.72 | $5.93 | 1,894 | — | — |
| 2011-06-09 | $5.76 | $5.97 | 684 | — | — |
| 2011-06-08 | $6.33 | $6.56 | 0 | — | — |
| 2011-06-07 | $6.33 | $6.56 | 158 | — | — |
| 2011-06-06 | $6.43 | $6.66 | 842 | — | — |
| 2011-06-03 | $6.96 | $7.21 | 631 | — | — |
| 2011-06-02 | $7.22 | $7.48 | 0 | — | — |
| 2011-06-01 | $7.22 | $7.48 | 579 | — | — |
| 2011-05-31 | $7.00 | $7.25 | 0 | — | — |
| 2011-05-27 | $7.00 | $7.25 | 2,577 | — | — |
| 2011-05-26 | $7.19 | $7.45 | 1,315 | — | — |
| 2011-05-25 | $7.07 | $7.33 | 421 | — | — |
| 2011-05-24 | $7.51 | $7.78 | 368 | — | — |
| 2011-05-23 | $7.78 | $8.06 | 473 | — | — |
| 2011-05-20 | $7.55 | $7.82 | 0 | — | — |
| 2011-05-19 | $7.55 | $7.82 | 631 | — | — |
| 2011-05-18 | $7.64 | $7.92 | 210 | — | — |
| 2011-05-17 | $7.21 | $7.47 | 2,367 | — | — |
| 2011-05-16 | $7.21 | $7.47 | 684 | — | — |
| 2011-05-13 | $7.13 | $7.39 | 0 | — | — |
| 2011-05-12 | $7.13 | $7.39 | 316 | — | — |
| 2011-05-11 | $7.22 | $7.48 | 3,261 | — | — |
| 2011-05-10 | $7.60 | $7.88 | 421 | — | — |
| 2011-05-09 | $7.89 | $8.17 | 579 | — | — |
| 2011-05-06 | $7.98 | $8.27 | 3,314 | — | — |
| 2011-05-05 | $7.17 | $7.43 | 4,524 | — | — |
| 2011-05-04 | $7.17 | $7.43 | 2,420 | — | — |
| 2011-05-03 | $7.22 | $7.48 | 1,315 | — | — |
| 2011-05-02 | $7.32 | $7.58 | 2,683 | — | — |
| 2011-04-29 | $7.81 | $8.10 | 53 | — | — |
| 2011-04-28 | $7.81 | $8.10 | 2,577 | — | — |
| 2011-04-27 | $7.89 | $8.17 | 894 | — | — |
| 2011-04-26 | $7.89 | $8.17 | 6,417 | — | — |
| 2011-04-25 | $7.60 | $7.88 | 999 | — | — |
| 2011-04-21 | $7.60 | $7.88 | 316 | — | — |
| 2011-04-20 | $7.32 | $7.58 | 842 | — | — |
| 2011-04-19 | $6.90 | $7.15 | 2,104 | — | — |
| 2011-04-18 | $6.98 | $7.23 | 1,420 | — | — |
| 2011-04-15 | $7.02 | $7.27 | 1,262 | — | — |
| 2011-04-14 | $7.13 | $7.39 | 1,315 | — | — |
| 2011-04-13 | $7.15 | $7.41 | 579 | — | — |
| 2011-04-12 | $7.60 | $7.88 | 2,209 | — | — |
| 2011-04-11 | $7.79 | $8.08 | 3,209 | — | — |
| 2011-04-08 | $7.51 | $7.78 | 53 | — | — |
| 2011-04-07 | $6.98 | $7.23 | 473 | — | — |
| 2011-04-06 | $6.98 | $7.23 | 0 | — | — |
| 2011-04-05 | $6.98 | $7.23 | 631 | — | — |
| 2011-04-04 | $7.02 | $7.27 | 53 | — | — |
| 2011-04-01 | $7.11 | $7.37 | 0 | — | — |
| 2011-03-31 | $7.11 | $7.37 | 0 | — | — |
| 2011-03-30 | $7.11 | $7.37 | 316 | — | — |
| 2011-03-29 | $7.41 | $7.68 | 736 | — | — |
| 2011-03-28 | $7.05 | $7.31 | 3,261 | — | — |
| 2011-03-25 | $6.92 | $7.17 | 684 | — | — |
| 2011-03-24 | $7.07 | $7.33 | 894 | — | — |
| 2011-03-23 | $6.90 | $7.15 | 684 | — | — |
| 2011-03-22 | $7.22 | $7.48 | 1,105 | — | — |
| 2011-03-21 | $7.19 | $7.45 | 1,894 | — | — |
| 2011-03-18 | $7.70 | $7.98 | 1,473 | — | — |
| 2011-03-17 | $8.37 | $8.67 | 1,210 | — | — |
| 2011-03-16 | $7.76 | $8.04 | 316 | — | — |
| 2011-03-15 | $8.73 | $9.04 | 526 | — | — |
| 2011-03-14 | $8.94 | $9.26 | 105 | — | — |
| 2011-03-11 | $8.46 | $8.77 | 1,157 | — | — |
| 2011-03-10 | $8.42 | $8.73 | 3,577 | — | — |
| 2011-03-09 | $8.90 | $9.22 | 2,262 | — | — |
| 2011-03-08 | $8.76 | $9.08 | 3,209 | — | — |
| 2011-03-07 | $8.57 | $8.88 | 1,736 | — | — |
| 2011-03-04 | $7.83 | $8.12 | 1,788 | — | — |
| 2011-03-03 | $7.51 | $7.78 | 18,989 | — | — |
| 2011-03-02 | $6.79 | $7.03 | 6,522 | — | — |
| 2011-03-01 | $8.35 | $8.65 | 1,683 | — | — |
| 2011-02-28 | $9.13 | $9.45 | 1,157 | — | — |
| 2011-02-25 | $9.32 | $9.65 | 736 | — | — |
| 2011-02-24 | $8.75 | $9.06 | 1,473 | — | — |
| 2011-02-23 | $9.32 | $9.65 | 263 | — | — |
| 2011-02-22 | $9.32 | $9.65 | 579 | — | — |
| 2011-02-18 | $9.51 | $9.85 | 2,630 | — | — |
| 2011-02-17 | $9.62 | $9.97 | 53 | — | — |
| 2011-02-16 | $9.62 | $9.97 | 53 | — | — |
| 2011-02-15 | $10.27 | $10.64 | 263 | — | — |
| 2011-02-14 | $9.81 | $10.16 | 999 | — | — |
| 2011-02-11 | $9.51 | $9.85 | 842 | — | — |
| 2011-02-10 | $9.64 | $9.99 | 894 | — | — |
| 2011-02-09 | $9.60 | $9.95 | 3,524 | — | — |
| 2011-02-08 | $10.29 | $10.66 | 6,207 | — | — |
| 2011-02-07 | $9.47 | $9.81 | 2,788 | — | — |
| 2011-02-04 | $8.95 | $9.28 | 12,466 | — | — |
| 2011-02-03 | $10.48 | $10.85 | 105 | — | — |
| 2011-02-02 | $10.46 | $10.83 | 210 | — | — |
| 2011-02-01 | $10.48 | $10.85 | 1,946 | — | — |
| 2011-01-31 | $10.95 | $11.35 | 947 | — | — |
| 2011-01-28 | $11.08 | $11.48 | 1,578 | — | — |
| 2011-01-27 | $11.43 | $11.84 | 263 | — | — |
| 2011-01-26 | $11.43 | $11.84 | 263 | — | — |
| 2011-01-25 | $11.29 | $11.70 | 526 | — | — |
| 2011-01-24 | $11.77 | $12.19 | 579 | — | — |
| 2011-01-21 | $11.84 | $12.27 | 158 | — | — |
| 2011-01-20 | $12.26 | $12.70 | 842 | — | — |
| 2011-01-19 | $12.13 | $12.57 | 947 | — | — |
| 2011-01-18 | $12.76 | $13.22 | 158 | — | — |
| 2011-01-14 | $12.62 | $13.08 | 3,998 | — | — |
| 2011-01-13 | $12.85 | $13.32 | 5,207 | — | — |
| 2011-01-12 | $12.93 | $13.39 | 5,523 | — | — |
| 2011-01-11 | $12.57 | $13.02 | 3,051 | — | — |
| 2011-01-10 | $12.60 | $13.06 | 4,734 | — | — |
| 2011-01-07 | $11.79 | $12.21 | 1,420 | — | — |
| 2011-01-06 | $11.90 | $12.33 | 2,157 | — | — |
| 2011-01-05 | $12.38 | $12.82 | 2,788 | — | — |
| 2011-01-04 | $12.38 | $12.82 | 1,631 | — | — |
| 2011-01-03 | $12.59 | $13.04 | 1,473 | — | — |