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
- 1997-12-04 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 | $7.54 | $16.32 | 500 | — | — |
| 2011-12-29 | $7.58 | $16.41 | 3,600 | — | — |
| 2011-12-28 | $7.56 | $16.37 | 5,300 | — | — |
| 2011-12-27 | $7.50 | $16.24 | 1,100 | — | — |
| 2011-12-23 | $7.60 | $16.45 | 3,500 | — | — |
| 2011-12-22 | $7.50 | $16.24 | 600 | — | — |
| 2011-12-21 | $7.55 | $16.35 | 5,000 | — | — |
| 2011-12-20 | $7.74 | $16.76 | 3,500 | — | — |
| 2011-12-19 | $8.27 | $17.90 | 2,900 | — | — |
| 2011-12-16 | $8.00 | $17.32 | 13,900 | — | — |
| 2011-12-15 | $7.22 | $15.63 | 7,600 | — | — |
| 2011-12-14 | $7.68 | $16.63 | 0 | — | — |
| 2011-12-13 | $7.68 | $16.63 | 1,700 | — | — |
| 2011-12-12 | $8.00 | $17.32 | 1,500 | — | — |
| 2011-12-09 | $8.00 | $17.32 | 2,500 | — | — |
| 2011-12-08 | $8.04 | $17.41 | 200 | — | — |
| 2011-12-07 | $8.05 | $17.43 | 0 | — | — |
| 2011-12-06 | $8.05 | $17.43 | 1,300 | — | — |
| 2011-12-05 | $8.09 | $17.51 | 600 | — | — |
| 2011-12-02 | $8.25 | $17.86 | 0 | — | — |
| 2011-12-01 | $8.25 | $17.86 | 0 | — | — |
| 2011-11-30 | $8.25 | $17.86 | 600 | — | — |
| 2011-11-29 | $8.50 | $18.40 | 600 | — | — |
| 2011-11-28 | $8.44 | $18.27 | 5,400 | — | — |
| 2011-11-25 | $7.56 | $16.37 | 0 | — | — |
| 2011-11-23 | $7.56 | $16.37 | 100 | — | — |
| 2011-11-22 | $7.71 | $16.69 | 400 | — | — |
| 2011-11-21 | $7.53 | $16.30 | 0 | — | — |
| 2011-11-18 | $7.53 | $16.30 | 200 | — | — |
| 2011-11-17 | $7.55 | $16.35 | 0 | — | — |
| 2011-11-16 | $7.55 | $16.35 | 0 | — | — |
| 2011-11-15 | $7.55 | $16.35 | 0 | — | — |
| 2011-11-14 | $7.55 | $16.35 | 0 | — | — |
| 2011-11-11 | $7.55 | $16.35 | 900 | — | — |
| 2011-11-10 | $7.67 | $16.60 | 0 | — | — |
| 2011-11-09 | $7.67 | $16.60 | 300 | — | — |
| 2011-11-08 | $7.84 | $16.97 | 300 | — | — |
| 2011-11-07 | $7.86 | $17.02 | 2,400 | — | — |
| 2011-11-04 | $7.83 | $16.84 | 200 | — | — |
| 2011-11-03 | $7.50 | $16.13 | 0 | — | — |
| 2011-11-02 | $7.50 | $16.13 | 0 | — | — |
| 2011-11-01 | $7.50 | $16.13 | 300 | — | — |
| 2011-10-31 | $7.50 | $16.13 | 200 | — | — |
| 2011-10-28 | $7.60 | $16.35 | 1,700 | — | — |
| 2011-10-27 | $7.96 | $17.12 | 500 | — | — |
| 2011-10-26 | $7.99 | $17.19 | 0 | — | — |
| 2011-10-25 | $7.99 | $17.19 | 0 | — | — |
| 2011-10-24 | $7.99 | $17.19 | 0 | — | — |
| 2011-10-21 | $7.99 | $17.19 | 0 | — | — |
| 2011-10-20 | $7.99 | $17.19 | 0 | — | — |
| 2011-10-19 | $7.99 | $17.19 | 0 | — | — |
| 2011-10-18 | $7.99 | $17.19 | 0 | — | — |
| 2011-10-17 | $7.99 | $17.19 | 0 | — | — |
| 2011-10-14 | $7.99 | $17.19 | 300 | — | — |
| 2011-10-13 | $7.03 | $15.12 | 0 | — | — |
| 2011-10-12 | $7.03 | $15.12 | 0 | — | — |
| 2011-10-11 | $7.03 | $15.12 | 300 | — | — |
| 2011-10-10 | $7.20 | $15.49 | 2,100 | — | — |
| 2011-10-07 | $7.48 | $16.09 | 2,400 | — | — |
| 2011-10-06 | $6.99 | $15.04 | 1,100 | — | — |
| 2011-10-05 | $7.75 | $16.67 | 0 | — | — |
| 2011-10-04 | $7.75 | $16.67 | 0 | — | — |
| 2011-10-03 | $7.75 | $16.67 | 200 | — | — |
| 2011-09-30 | $8.00 | $17.21 | 0 | — | — |
| 2011-09-29 | $8.00 | $17.21 | 0 | — | — |
| 2011-09-28 | $8.00 | $17.21 | 0 | — | — |
| 2011-09-27 | $8.00 | $17.21 | 300 | — | — |
| 2011-09-26 | $7.79 | $16.76 | 0 | — | — |
| 2011-09-23 | $7.79 | $16.76 | 1,900 | — | — |
| 2011-09-22 | $7.80 | $16.78 | 12,400 | — | — |
| 2011-09-21 | $8.97 | $19.30 | 0 | — | — |
| 2011-09-20 | $8.97 | $19.30 | 0 | — | — |
| 2011-09-19 | $8.97 | $19.30 | 0 | — | — |
| 2011-09-16 | $8.97 | $19.30 | 6,300 | — | — |
| 2011-09-15 | $8.54 | $18.37 | 700 | — | — |
| 2011-09-14 | $7.76 | $16.69 | 0 | — | — |
| 2011-09-13 | $7.76 | $16.69 | 900 | — | — |
| 2011-09-12 | $8.40 | $18.07 | 700 | — | — |
| 2011-09-09 | $8.40 | $18.07 | 300 | — | — |
| 2011-09-08 | $8.46 | $18.20 | 0 | — | — |
| 2011-09-07 | $8.46 | $18.20 | 0 | — | — |
| 2011-09-06 | $8.46 | $18.20 | 1,200 | — | — |
| 2011-09-02 | $8.69 | $18.69 | 600 | — | — |
| 2011-09-01 | $8.43 | $18.13 | 0 | — | — |
| 2011-08-31 | $8.43 | $18.13 | 800 | — | — |
| 2011-08-30 | $8.40 | $18.07 | 400 | — | — |
| 2011-08-29 | $8.45 | $18.18 | 0 | — | — |
| 2011-08-26 | $8.45 | $18.18 | 0 | — | — |
| 2011-08-25 | $8.45 | $18.18 | 0 | — | — |
| 2011-08-24 | $8.45 | $18.18 | 0 | — | — |
| 2011-08-23 | $8.45 | $18.18 | 0 | — | — |
| 2011-08-22 | $8.45 | $18.18 | 7,800 | — | — |
| 2011-08-19 | $8.12 | $17.47 | 0 | — | — |
| 2011-08-18 | $8.12 | $17.47 | 0 | — | — |
| 2011-08-17 | $8.12 | $17.47 | 800 | — | — |
| 2011-08-16 | $8.12 | $17.47 | 0 | — | — |
| 2011-08-15 | $8.12 | $17.47 | 0 | — | — |
| 2011-08-12 | $8.12 | $17.47 | 500 | — | — |
| 2011-08-11 | $8.15 | $17.53 | 0 | — | — |
| 2011-08-10 | $8.15 | $17.53 | 100 | — | — |
| 2011-08-09 | $8.20 | $17.64 | 0 | — | — |
| 2011-08-08 | $8.20 | $17.64 | 100 | — | — |
| 2011-08-05 | $8.30 | $17.75 | 0 | — | — |
| 2011-08-04 | $8.30 | $17.75 | 0 | — | — |
| 2011-08-03 | $8.30 | $17.75 | 100 | — | — |
| 2011-08-02 | $8.45 | $18.07 | 500 | — | — |
| 2011-08-01 | $8.33 | $17.81 | 200 | — | — |
| 2011-07-29 | $8.33 | $17.81 | 0 | — | — |
| 2011-07-28 | $8.33 | $17.81 | 400 | — | — |
| 2011-07-27 | $8.50 | $18.17 | 400 | — | — |
| 2011-07-26 | $8.37 | $17.90 | 3,200 | — | — |
| 2011-07-25 | $8.20 | $17.53 | 5,000 | — | — |
| 2011-07-22 | $8.38 | $17.92 | 600 | — | — |
| 2011-07-21 | $8.15 | $17.43 | 0 | — | — |
| 2011-07-20 | $8.15 | $17.43 | 300 | — | — |
| 2011-07-19 | $8.07 | $17.25 | 0 | — | — |
| 2011-07-18 | $8.07 | $17.25 | 0 | — | — |
| 2011-07-15 | $8.07 | $17.25 | 400 | — | — |
| 2011-07-14 | $8.35 | $17.85 | 0 | — | — |
| 2011-07-13 | $8.35 | $17.85 | 700 | — | — |
| 2011-07-12 | $8.34 | $17.83 | 0 | — | — |
| 2011-07-11 | $8.34 | $17.83 | 1,400 | — | — |
| 2011-07-08 | $8.40 | $17.96 | 1,300 | — | — |
| 2011-07-07 | $8.08 | $17.28 | 200 | — | — |
| 2011-07-06 | $8.03 | $17.17 | 4,500 | — | — |
| 2011-07-05 | $8.02 | $17.15 | 800 | — | — |
| 2011-07-01 | $8.06 | $17.23 | 1,200 | — | — |
| 2011-06-30 | $8.20 | $17.53 | 1,800 | — | — |
| 2011-06-29 | $8.49 | $18.15 | 0 | — | — |
| 2011-06-28 | $8.49 | $18.15 | 200 | — | — |
| 2011-06-27 | $8.50 | $18.17 | 1,300 | — | — |
| 2011-06-24 | $8.13 | $17.38 | 8,000 | — | — |
| 2011-06-23 | $8.65 | $18.49 | 600 | — | — |
| 2011-06-22 | $8.67 | $18.54 | 0 | — | — |
| 2011-06-21 | $8.67 | $18.54 | 600 | — | — |
| 2011-06-20 | $8.78 | $18.77 | 0 | — | — |
| 2011-06-17 | $8.78 | $18.77 | 8,000 | — | — |
| 2011-06-16 | $9.40 | $20.10 | 6,300 | — | — |
| 2011-06-15 | $8.71 | $18.62 | 1,600 | — | — |
| 2011-06-14 | $9.33 | $19.95 | 2,900 | — | — |
| 2011-06-13 | $8.31 | $17.77 | 800 | — | — |
| 2011-06-10 | $9.19 | $19.65 | 3,600 | — | — |
| 2011-06-09 | $8.49 | $18.15 | 600 | — | — |
| 2011-06-08 | $8.50 | $18.17 | 0 | — | — |
| 2011-06-07 | $8.50 | $18.17 | 4,100 | — | — |
| 2011-06-06 | $8.45 | $18.07 | 0 | — | — |
| 2011-06-03 | $8.45 | $18.07 | 1,500 | — | — |
| 2011-06-02 | $8.90 | $19.03 | 200 | — | — |
| 2011-06-01 | $8.83 | $18.88 | 1,500 | — | — |
| 2011-05-31 | $8.75 | $18.71 | 300 | — | — |
| 2011-05-27 | $9.00 | $19.24 | 500 | — | — |
| 2011-05-26 | $8.78 | $18.77 | 0 | — | — |
| 2011-05-25 | $8.78 | $18.77 | 1,900 | — | — |
| 2011-05-24 | $9.17 | $19.61 | 1,000 | — | — |
| 2011-05-23 | $9.38 | $20.06 | 3,800 | — | — |
| 2011-05-20 | $8.93 | $19.09 | 0 | — | — |
| 2011-05-19 | $8.93 | $19.09 | 700 | — | — |
| 2011-05-18 | $9.17 | $19.61 | 100 | — | — |
| 2011-05-17 | $9.24 | $19.76 | 2,400 | — | — |
| 2011-05-16 | $8.97 | $19.18 | 0 | — | — |
| 2011-05-13 | $8.97 | $19.18 | 300 | — | — |
| 2011-05-12 | $9.00 | $19.24 | 700 | — | — |
| 2011-05-11 | $9.03 | $19.31 | 400 | — | — |
| 2011-05-10 | $8.80 | $18.82 | 200 | — | — |
| 2011-05-09 | $9.29 | $19.86 | 0 | — | — |
| 2011-05-06 | $9.29 | $19.76 | 1,200 | — | — |
| 2011-05-05 | $9.29 | $19.76 | 3,000 | — | — |
| 2011-05-04 | $8.84 | $18.80 | 2,100 | — | — |
| 2011-05-03 | $9.01 | $19.16 | 600 | — | — |
| 2011-05-02 | $9.00 | $19.14 | 4,800 | — | — |
| 2011-04-29 | $9.25 | $19.67 | 4,100 | — | — |
| 2011-04-28 | $8.85 | $18.82 | 200 | — | — |
| 2011-04-27 | $9.01 | $19.16 | 1,500 | — | — |
| 2011-04-26 | $8.40 | $17.86 | 1,900 | — | — |
| 2011-04-25 | $9.02 | $19.18 | 7,400 | — | — |
| 2011-04-21 | $9.18 | $19.52 | 8,000 | — | — |
| 2011-04-20 | $9.10 | $19.35 | 7,000 | — | — |
| 2011-04-19 | $9.40 | $19.99 | 3,200 | — | — |
| 2011-04-18 | $8.68 | $18.46 | 1,600 | — | — |
| 2011-04-15 | $9.06 | $19.27 | 12,100 | — | — |
| 2011-04-14 | $9.00 | $19.14 | 1,400 | — | — |
| 2011-04-13 | $8.96 | $19.05 | 2,700 | — | — |
| 2011-04-12 | $9.05 | $19.25 | 4,300 | — | — |
| 2011-04-11 | $8.42 | $17.91 | 0 | — | — |
| 2011-04-08 | $8.42 | $17.91 | 3,400 | — | — |
| 2011-04-07 | $8.95 | $19.03 | 200 | — | — |
| 2011-04-06 | $8.81 | $18.74 | 200 | — | — |
| 2011-04-05 | $8.83 | $18.78 | 1,500 | — | — |
| 2011-04-04 | $8.96 | $19.05 | 3,900 | — | — |
| 2011-04-01 | $9.25 | $19.67 | 3,700 | — | — |
| 2011-03-31 | $8.89 | $18.91 | 1,100 | — | — |
| 2011-03-30 | $9.50 | $20.20 | 4,300 | — | — |
| 2011-03-29 | $10.00 | $21.27 | 11,700 | — | — |
| 2011-03-28 | $11.50 | $24.46 | 2,800 | — | — |
| 2011-03-25 | $10.60 | $22.54 | 4,100 | — | — |
| 2011-03-24 | $9.50 | $20.20 | 200 | — | — |
| 2011-03-23 | $9.18 | $19.52 | 10,000 | — | — |
| 2011-03-22 | $8.99 | $19.12 | 0 | — | — |
| 2011-03-21 | $8.99 | $19.12 | 100 | — | — |
| 2011-03-18 | $8.98 | $19.10 | 5,000 | — | — |
| 2011-03-17 | $8.75 | $18.61 | 800 | — | — |
| 2011-03-16 | $8.60 | $18.29 | 3,400 | — | — |
| 2011-03-15 | $9.03 | $19.20 | 1,300 | — | — |
| 2011-03-14 | $9.25 | $19.67 | 0 | — | — |
| 2011-03-11 | $9.25 | $19.67 | 1,000 | — | — |
| 2011-03-10 | $9.00 | $19.14 | 0 | — | — |
| 2011-03-09 | $9.00 | $19.14 | 400 | — | — |
| 2011-03-08 | $9.00 | $19.14 | 200 | — | — |
| 2011-03-07 | $9.50 | $20.20 | 400 | — | — |
| 2011-03-04 | $9.50 | $20.20 | 0 | — | — |
| 2011-03-03 | $9.50 | $20.20 | 0 | — | — |
| 2011-03-02 | $9.50 | $20.20 | 2,000 | — | — |
| 2011-03-01 | $9.49 | $20.18 | 400 | — | — |
| 2011-02-28 | $9.40 | $19.99 | 5,100 | — | — |
| 2011-02-25 | $8.50 | $18.08 | 0 | — | — |
| 2011-02-24 | $8.50 | $18.08 | 300 | — | — |
| 2011-02-23 | $8.45 | $17.97 | 1,700 | — | — |
| 2011-02-22 | $9.05 | $19.25 | 0 | — | — |
| 2011-02-18 | $9.05 | $19.25 | 1,000 | — | — |
| 2011-02-17 | $8.48 | $18.03 | 0 | — | — |
| 2011-02-16 | $8.48 | $18.03 | 600 | — | — |
| 2011-02-15 | $8.82 | $18.76 | 0 | — | — |
| 2011-02-14 | $8.82 | $18.76 | 0 | — | — |
| 2011-02-11 | $8.82 | $18.76 | 0 | — | — |
| 2011-02-10 | $8.82 | $18.76 | 300 | — | — |
| 2011-02-09 | $8.54 | $18.16 | 300 | — | — |
| 2011-02-08 | $8.50 | $18.08 | 1,500 | — | — |
| 2011-02-07 | $8.33 | $17.71 | 3,600 | — | — |
| 2011-02-04 | $9.25 | $19.56 | 2,600 | — | — |
| 2011-02-03 | $9.80 | $20.73 | 0 | — | — |
| 2011-02-02 | $9.80 | $20.73 | 4,300 | — | — |
| 2011-02-01 | $10.00 | $21.15 | 1,400 | — | — |
| 2011-01-31 | $10.25 | $21.68 | 200 | — | — |
| 2011-01-28 | $9.86 | $20.86 | 9,200 | — | — |
| 2011-01-27 | $9.00 | $19.04 | 29,100 | — | — |
| 2011-01-26 | $7.10 | $15.02 | 800 | — | — |
| 2011-01-25 | $7.17 | $15.17 | 0 | — | — |
| 2011-01-24 | $7.17 | $15.17 | 2,400 | — | — |
| 2011-01-21 | $7.50 | $15.86 | 0 | — | — |
| 2011-01-20 | $7.50 | $15.86 | 500 | — | — |
| 2011-01-19 | $7.50 | $15.86 | 1,100 | — | — |
| 2011-01-18 | $7.50 | $15.86 | 0 | — | — |
| 2011-01-14 | $7.50 | $15.86 | 300 | — | — |
| 2011-01-13 | $7.20 | $15.23 | 0 | — | — |
| 2011-01-12 | $7.20 | $15.23 | 300 | — | — |
| 2011-01-11 | $7.20 | $15.23 | 100 | — | — |
| 2011-01-10 | $7.50 | $15.86 | 0 | — | — |
| 2011-01-07 | $7.50 | $15.86 | 0 | — | — |
| 2011-01-06 | $7.50 | $15.86 | 0 | — | — |
| 2011-01-05 | $7.50 | $15.86 | 0 | — | — |
| 2011-01-04 | $7.50 | $15.86 | 0 | — | — |
| 2011-01-03 | $7.50 | $15.86 | 0 | — | — |