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
- 2006-04-05 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 | $7.05 | $7.96 | 542 | — | — |
| 2011-12-29 | $7.04 | $7.94 | 9,884 | — | — |
| 2011-12-28 | $6.85 | $7.73 | 0 | — | — |
| 2011-12-27 | $6.85 | $7.73 | 677 | — | — |
| 2011-12-23 | $6.86 | $7.74 | 677 | — | — |
| 2011-12-22 | $7.24 | $8.17 | 135 | — | — |
| 2011-12-21 | $6.85 | $7.73 | 2,166 | — | — |
| 2011-12-20 | $6.84 | $7.72 | 2,573 | — | — |
| 2011-12-19 | $7.27 | $8.21 | 0 | — | — |
| 2011-12-16 | $7.27 | $8.21 | 62,961 | — | — |
| 2011-12-15 | $6.89 | $7.78 | 4,197 | — | — |
| 2011-12-14 | $7.02 | $7.93 | 542 | — | — |
| 2011-12-13 | $7.02 | $7.92 | 3,385 | — | — |
| 2011-12-12 | $7.03 | $7.93 | 1,219 | — | — |
| 2011-12-09 | $7.19 | $8.12 | 0 | — | — |
| 2011-12-08 | $7.19 | $8.12 | 0 | — | — |
| 2011-12-07 | $7.19 | $8.12 | 1,219 | — | — |
| 2011-12-06 | $7.09 | $8.00 | 0 | — | — |
| 2011-12-05 | $7.09 | $8.00 | 948 | — | — |
| 2011-12-02 | $7.09 | $8.00 | 6,093 | — | — |
| 2011-12-01 | $7.00 | $7.90 | 2,166 | — | — |
| 2011-11-30 | $7.24 | $8.17 | 271 | — | — |
| 2011-11-29 | $7.16 | $8.08 | 542 | — | — |
| 2011-11-28 | $7.24 | $8.17 | 135 | — | — |
| 2011-11-25 | $7.09 | $8.00 | 0 | — | — |
| 2011-11-23 | $7.09 | $8.00 | 0 | — | — |
| 2011-11-22 | $7.09 | $8.00 | 948 | — | — |
| 2011-11-21 | $7.00 | $7.90 | 47,796 | — | — |
| 2011-11-18 | $7.02 | $7.93 | 135 | — | — |
| 2011-11-17 | $7.01 | $7.91 | 542 | — | — |
| 2011-11-16 | $7.10 | $8.02 | 406 | — | — |
| 2011-11-15 | $7.16 | $8.08 | 2,843 | — | — |
| 2011-11-14 | $7.01 | $7.91 | 0 | — | — |
| 2011-11-11 | $7.01 | $7.91 | 812 | — | — |
| 2011-11-10 | $7.24 | $8.17 | 0 | — | — |
| 2011-11-09 | $7.24 | $8.17 | 0 | — | — |
| 2011-11-08 | $7.24 | $8.17 | 0 | — | — |
| 2011-11-07 | $7.24 | $8.17 | 0 | — | — |
| 2011-11-04 | $7.24 | $8.17 | 0 | — | — |
| 2011-11-03 | $7.24 | $8.17 | 271 | — | — |
| 2011-11-02 | $7.13 | $7.98 | 10,561 | — | — |
| 2011-11-01 | $7.09 | $7.94 | 0 | — | — |
| 2011-10-31 | $7.09 | $7.94 | 0 | — | — |
| 2011-10-28 | $7.09 | $7.94 | 8,259 | — | — |
| 2011-10-27 | $7.10 | $7.95 | 542 | — | — |
| 2011-10-26 | $7.19 | $8.05 | 0 | — | — |
| 2011-10-25 | $7.19 | $8.05 | 0 | — | — |
| 2011-10-24 | $7.19 | $8.05 | 0 | — | — |
| 2011-10-21 | $7.19 | $8.05 | 0 | — | — |
| 2011-10-20 | $7.19 | $8.05 | 0 | — | — |
| 2011-10-19 | $7.19 | $8.05 | 0 | — | — |
| 2011-10-18 | $7.19 | $8.05 | 0 | — | — |
| 2011-10-17 | $7.19 | $8.05 | 677 | — | — |
| 2011-10-14 | $7.16 | $8.02 | 812 | — | — |
| 2011-10-13 | $7.02 | $7.86 | 0 | — | — |
| 2011-10-12 | $7.02 | $7.86 | 4,333 | — | — |
| 2011-10-11 | $7.13 | $7.98 | 677 | — | — |
| 2011-10-10 | $7.02 | $7.87 | 406 | — | — |
| 2011-10-07 | $7.02 | $7.86 | 812 | — | — |
| 2011-10-06 | $7.20 | $8.07 | 135 | — | — |
| 2011-10-05 | $7.02 | $7.86 | 271 | — | — |
| 2011-10-04 | $7.02 | $7.86 | 0 | — | — |
| 2011-10-03 | $7.02 | $7.86 | 406 | — | — |
| 2011-09-30 | $7.02 | $7.86 | 0 | — | — |
| 2011-09-29 | $7.02 | $7.86 | 0 | — | — |
| 2011-09-28 | $7.02 | $7.86 | 0 | — | — |
| 2011-09-27 | $7.02 | $7.86 | 0 | — | — |
| 2011-09-26 | $7.02 | $7.86 | 948 | — | — |
| 2011-09-23 | $6.96 | $7.80 | 135 | — | — |
| 2011-09-22 | $7.22 | $8.08 | 677 | — | — |
| 2011-09-21 | $7.75 | $8.69 | 0 | — | — |
| 2011-09-20 | $7.75 | $8.69 | 0 | — | — |
| 2011-09-19 | $7.75 | $8.69 | 271 | — | — |
| 2011-09-16 | $7.03 | $7.88 | 0 | — | — |
| 2011-09-15 | $7.03 | $7.88 | 0 | — | — |
| 2011-09-14 | $7.03 | $7.88 | 0 | — | — |
| 2011-09-13 | $7.03 | $7.88 | 677 | — | — |
| 2011-09-12 | $7.39 | $8.27 | 0 | — | — |
| 2011-09-09 | $7.39 | $8.27 | 0 | — | — |
| 2011-09-08 | $7.39 | $8.27 | 0 | — | — |
| 2011-09-07 | $7.39 | $8.27 | 0 | — | — |
| 2011-09-06 | $7.39 | $8.27 | 0 | — | — |
| 2011-09-02 | $7.39 | $8.27 | 0 | — | — |
| 2011-09-01 | $7.39 | $8.27 | 0 | — | — |
| 2011-08-31 | $7.39 | $8.27 | 0 | — | — |
| 2011-08-30 | $7.39 | $8.27 | 0 | — | — |
| 2011-08-29 | $7.39 | $8.27 | 0 | — | — |
| 2011-08-26 | $7.39 | $8.27 | 0 | — | — |
| 2011-08-25 | $7.39 | $8.27 | 0 | — | — |
| 2011-08-24 | $7.39 | $8.22 | 0 | — | — |
| 2011-08-23 | $7.39 | $8.22 | 0 | — | — |
| 2011-08-22 | $7.39 | $8.22 | 0 | — | — |
| 2011-08-19 | $7.39 | $8.22 | 0 | — | — |
| 2011-08-18 | $7.39 | $8.22 | 0 | — | — |
| 2011-08-17 | $7.39 | $8.22 | 0 | — | — |
| 2011-08-16 | $7.39 | $8.22 | 0 | — | — |
| 2011-08-15 | $7.39 | $8.22 | 0 | — | — |
| 2011-08-12 | $7.39 | $8.22 | 542 | — | — |
| 2011-08-11 | $6.83 | $7.60 | 2,573 | — | — |
| 2011-08-10 | $7.67 | $8.54 | 0 | — | — |
| 2011-08-09 | $7.67 | $8.54 | 0 | — | — |
| 2011-08-08 | $7.67 | $8.54 | 1,760 | — | — |
| 2011-08-05 | $7.68 | $8.54 | 0 | — | — |
| 2011-08-04 | $7.68 | $8.54 | 948 | — | — |
| 2011-08-03 | $7.61 | $8.46 | 7,312 | — | — |
| 2011-08-02 | $7.56 | $8.40 | 0 | — | — |
| 2011-08-01 | $7.56 | $8.40 | 135 | — | — |
| 2011-07-29 | $7.61 | $8.46 | 677 | — | — |
| 2011-07-28 | $7.56 | $8.40 | 0 | — | — |
| 2011-07-27 | $7.56 | $8.40 | 10,155 | — | — |
| 2011-07-26 | $7.53 | $8.37 | 0 | — | — |
| 2011-07-25 | $7.53 | $8.37 | 1,354 | — | — |
| 2011-07-22 | $7.57 | $8.42 | 0 | — | — |
| 2011-07-21 | $7.57 | $8.42 | 0 | — | — |
| 2011-07-20 | $7.57 | $8.42 | 271 | — | — |
| 2011-07-19 | $7.57 | $8.42 | 0 | — | — |
| 2011-07-18 | $7.57 | $8.42 | 0 | — | — |
| 2011-07-15 | $7.57 | $8.42 | 0 | — | — |
| 2011-07-14 | $7.57 | $8.42 | 0 | — | — |
| 2011-07-13 | $7.57 | $8.42 | 0 | — | — |
| 2011-07-12 | $7.57 | $8.42 | 542 | — | — |
| 2011-07-11 | $7.75 | $8.62 | 0 | — | — |
| 2011-07-08 | $7.75 | $8.62 | 0 | — | — |
| 2011-07-07 | $7.75 | $8.62 | 406 | — | — |
| 2011-07-06 | $7.64 | $8.50 | 542 | — | — |
| 2011-07-05 | $7.68 | $8.54 | 0 | — | — |
| 2011-07-01 | $7.68 | $8.54 | 542 | — | — |
| 2011-06-30 | $7.58 | $8.43 | 0 | — | — |
| 2011-06-29 | $7.58 | $8.43 | 0 | — | — |
| 2011-06-28 | $7.58 | $8.43 | 2,979 | — | — |
| 2011-06-27 | $7.75 | $8.63 | 6,499 | — | — |
| 2011-06-24 | $7.75 | $8.63 | 406 | — | — |
| 2011-06-23 | $7.62 | $8.48 | 0 | — | — |
| 2011-06-22 | $7.62 | $8.48 | 0 | — | — |
| 2011-06-21 | $7.62 | $8.48 | 0 | — | — |
| 2011-06-20 | $7.62 | $8.48 | 2,708 | — | — |
| 2011-06-17 | $7.85 | $8.73 | 2,302 | — | — |
| 2011-06-16 | $7.75 | $8.63 | 0 | — | — |
| 2011-06-15 | $7.75 | $8.63 | 0 | — | — |
| 2011-06-14 | $7.75 | $8.63 | 3,250 | — | — |
| 2011-06-13 | $7.83 | $8.71 | 0 | — | — |
| 2011-06-10 | $7.83 | $8.71 | 7,312 | — | — |
| 2011-06-09 | $7.83 | $8.71 | 3,791 | — | — |
| 2011-06-08 | $7.83 | $8.71 | 677 | — | — |
| 2011-06-07 | $7.83 | $8.71 | 3,250 | — | — |
| 2011-06-06 | $7.83 | $8.71 | 0 | — | — |
| 2011-06-03 | $7.83 | $8.71 | 0 | — | — |
| 2011-06-02 | $7.83 | $8.71 | 28,163 | — | — |
| 2011-06-01 | $8.00 | $8.90 | 406 | — | — |
| 2011-05-31 | $8.01 | $8.91 | 0 | — | — |
| 2011-05-27 | $8.01 | $8.91 | 542 | — | — |
| 2011-05-26 | $8.01 | $8.91 | 406 | — | — |
| 2011-05-25 | $7.94 | $8.83 | 0 | — | — |
| 2011-05-24 | $7.94 | $8.83 | 0 | — | — |
| 2011-05-23 | $7.94 | $8.83 | 812 | — | — |
| 2011-05-20 | $7.85 | $8.73 | 4,197 | — | — |
| 2011-05-19 | $7.98 | $8.87 | 271 | — | — |
| 2011-05-18 | $8.01 | $8.91 | 2,031 | — | — |
| 2011-05-17 | $8.04 | $8.94 | 3,250 | — | — |
| 2011-05-16 | $8.04 | $8.94 | 0 | — | — |
| 2011-05-13 | $8.04 | $8.94 | 3,791 | — | — |
| 2011-05-12 | $7.99 | $8.89 | 10,155 | — | — |
| 2011-05-11 | $8.05 | $8.95 | 948 | — | — |
| 2011-05-10 | $8.05 | $8.95 | 677 | — | — |
| 2011-05-09 | $7.98 | $8.87 | 0 | — | — |
| 2011-05-06 | $7.98 | $8.87 | 0 | — | — |
| 2011-05-05 | $7.98 | $8.87 | 0 | — | — |
| 2011-05-04 | $7.98 | $8.81 | 271 | — | — |
| 2011-05-03 | $8.09 | $8.94 | 2,708 | — | — |
| 2011-05-02 | $8.09 | $8.94 | 17,331 | — | — |
| 2011-04-29 | $8.12 | $8.98 | 2,708 | — | — |
| 2011-04-28 | $7.83 | $8.65 | 0 | — | — |
| 2011-04-27 | $7.83 | $8.65 | 0 | — | — |
| 2011-04-26 | $7.83 | $8.65 | 271 | — | — |
| 2011-04-25 | $7.84 | $8.66 | 812 | — | — |
| 2011-04-21 | $7.75 | $8.57 | 307,358 | — | — |
| 2011-04-20 | $7.79 | $8.61 | 0 | — | — |
| 2011-04-19 | $7.79 | $8.61 | 11,103 | — | — |
| 2011-04-18 | $7.65 | $8.46 | 406 | — | — |
| 2011-04-15 | $7.72 | $8.53 | 0 | — | — |
| 2011-04-14 | $7.72 | $8.53 | 0 | — | — |
| 2011-04-13 | $7.72 | $8.53 | 0 | — | — |
| 2011-04-12 | $7.72 | $8.53 | 47,525 | — | — |
| 2011-04-11 | $7.64 | $8.45 | 0 | — | — |
| 2011-04-08 | $7.64 | $8.45 | 0 | — | — |
| 2011-04-07 | $7.64 | $8.45 | 0 | — | — |
| 2011-04-06 | $7.64 | $8.45 | 1,354 | — | — |
| 2011-04-05 | $7.42 | $8.20 | 271 | — | — |
| 2011-04-04 | $7.61 | $8.41 | 0 | — | — |
| 2011-04-01 | $7.61 | $8.41 | 677 | — | — |
| 2011-03-31 | $7.54 | $8.33 | 2,437 | — | — |
| 2011-03-30 | $7.39 | $8.16 | 7,447 | — | — |
| 2011-03-29 | $7.43 | $8.21 | 0 | — | — |
| 2011-03-28 | $7.43 | $8.21 | 677 | — | — |
| 2011-03-25 | $7.50 | $8.29 | 0 | — | — |
| 2011-03-24 | $7.50 | $8.29 | 406 | — | — |
| 2011-03-23 | $7.72 | $8.53 | 0 | — | — |
| 2011-03-22 | $7.72 | $8.53 | 0 | — | — |
| 2011-03-21 | $7.72 | $8.53 | 0 | — | — |
| 2011-03-18 | $7.72 | $8.53 | 0 | — | — |
| 2011-03-17 | $7.72 | $8.53 | 0 | — | — |
| 2011-03-16 | $7.72 | $8.53 | 135 | — | — |
| 2011-03-15 | $7.84 | $8.66 | 406 | — | — |
| 2011-03-14 | $7.56 | $8.35 | 135 | — | — |
| 2011-03-11 | $7.65 | $8.46 | 0 | — | — |
| 2011-03-10 | $7.65 | $8.46 | 139,191 | — | — |
| 2011-03-09 | $7.94 | $8.77 | 3,385 | — | — |
| 2011-03-08 | $7.84 | $8.67 | 812 | — | — |
| 2011-03-07 | $7.84 | $8.67 | 0 | — | — |
| 2011-03-04 | $7.84 | $8.67 | 542 | — | — |
| 2011-03-03 | $7.75 | $8.57 | 1,083 | — | — |
| 2011-03-02 | $7.75 | $8.57 | 15,165 | — | — |
| 2011-03-01 | $7.39 | $8.16 | 0 | — | — |
| 2011-02-28 | $7.39 | $8.16 | 0 | — | — |
| 2011-02-25 | $7.39 | $8.16 | 0 | — | — |
| 2011-02-24 | $7.39 | $8.16 | 0 | — | — |
| 2011-02-23 | $7.39 | $8.16 | 1,354 | — | — |
| 2011-02-22 | $7.39 | $8.16 | 7,718 | — | — |
| 2011-02-18 | $7.20 | $7.96 | 3,385 | — | — |
| 2011-02-17 | $7.31 | $8.08 | 0 | — | — |
| 2011-02-16 | $7.31 | $8.08 | 0 | — | — |
| 2011-02-15 | $7.31 | $8.08 | 3,791 | — | — |
| 2011-02-14 | $7.32 | $8.09 | 135 | — | — |
| 2011-02-11 | $7.30 | $8.06 | 0 | — | — |
| 2011-02-10 | $7.30 | $8.06 | 0 | — | — |
| 2011-02-09 | $7.30 | $8.06 | 0 | — | — |
| 2011-02-08 | $7.30 | $8.06 | 0 | — | — |
| 2011-02-07 | $7.30 | $8.06 | 271 | — | — |
| 2011-02-04 | $7.31 | $8.08 | 812 | — | — |
| 2011-02-03 | $7.31 | $8.08 | 677 | — | — |
| 2011-02-02 | $7.31 | $8.02 | 8,801 | — | — |
| 2011-02-01 | $7.20 | $7.90 | 271 | — | — |
| 2011-01-31 | $6.91 | $7.58 | 0 | — | — |
| 2011-01-28 | $6.91 | $7.58 | 0 | — | — |
| 2011-01-27 | $6.91 | $7.58 | 6,770 | — | — |
| 2011-01-26 | $6.65 | $7.29 | 0 | — | — |
| 2011-01-25 | $6.65 | $7.29 | 0 | — | — |
| 2011-01-24 | $6.65 | $7.29 | 7,312 | — | — |
| 2011-01-21 | $6.65 | $7.29 | 0 | — | — |
| 2011-01-20 | $6.65 | $7.29 | 7,447 | — | — |
| 2011-01-19 | $6.65 | $7.29 | 5,010 | — | — |
| 2011-01-18 | $6.76 | $7.42 | 1,354 | — | — |
| 2011-01-14 | $6.76 | $7.42 | 1,083 | — | — |
| 2011-01-13 | $6.79 | $7.46 | 5,958 | — | — |
| 2011-01-12 | $6.76 | $7.42 | 4,333 | — | — |
| 2011-01-11 | $6.79 | $7.46 | 2,031 | — | — |
| 2011-01-10 | $6.81 | $7.47 | 0 | — | — |
| 2011-01-07 | $6.81 | $7.47 | 1,489 | — | — |
| 2011-01-06 | $7.02 | $7.70 | 2,166 | — | — |
| 2011-01-05 | $6.82 | $7.48 | 0 | — | — |
| 2011-01-04 | $6.82 | $7.48 | 0 | — | — |
| 2011-01-03 | $6.82 | $7.48 | 0 | — | — |