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
- 1994-05-03 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 | $7.00 | $7.00 | 17,700 | — | — |
| 2011-12-29 | $7.24 | $7.24 | 4,200 | — | — |
| 2011-12-28 | $7.16 | $7.16 | 4,600 | — | — |
| 2011-12-27 | $7.17 | $7.17 | 12,600 | — | — |
| 2011-12-23 | $6.90 | $6.90 | 5,900 | — | — |
| 2011-12-22 | $6.84 | $6.84 | 8,100 | — | — |
| 2011-12-21 | $6.84 | $6.84 | 1,800 | — | — |
| 2011-12-20 | $6.82 | $6.82 | 2,100 | — | — |
| 2011-12-19 | $6.41 | $6.41 | 8,700 | — | — |
| 2011-12-16 | $6.59 | $6.59 | 2,100 | — | — |
| 2011-12-15 | $6.81 | $6.81 | 600 | — | — |
| 2011-12-14 | $6.80 | $6.80 | 5,000 | — | — |
| 2011-12-13 | $7.30 | $7.30 | 9,400 | — | — |
| 2011-12-12 | $7.55 | $7.55 | 3,000 | — | — |
| 2011-12-09 | $7.91 | $7.91 | 2,300 | — | — |
| 2011-12-08 | $7.84 | $7.84 | 25,400 | — | — |
| 2011-12-07 | $7.74 | $7.74 | 22,600 | — | — |
| 2011-12-06 | $7.41 | $7.41 | 4,500 | — | — |
| 2011-12-05 | $7.34 | $7.34 | 11,700 | — | — |
| 2011-12-02 | $6.90 | $6.90 | 3,700 | — | — |
| 2011-12-01 | $6.80 | $6.80 | 3,700 | — | — |
| 2011-11-30 | $7.09 | $7.09 | 8,100 | — | — |
| 2011-11-29 | $7.38 | $7.38 | 9,000 | — | — |
| 2011-11-28 | $7.11 | $7.11 | 9,800 | — | — |
| 2011-11-25 | $6.90 | $6.90 | 12,100 | — | — |
| 2011-11-23 | $6.68 | $6.68 | 7,700 | — | — |
| 2011-11-22 | $7.00 | $7.00 | 6,500 | — | — |
| 2011-11-21 | $6.51 | $6.51 | 4,400 | — | — |
| 2011-11-18 | $7.19 | $7.19 | 9,000 | — | — |
| 2011-11-17 | $6.91 | $6.91 | 30,800 | — | — |
| 2011-11-16 | $7.95 | $7.95 | 55,400 | — | — |
| 2011-11-15 | $6.27 | $6.27 | 1,000 | — | — |
| 2011-11-14 | $6.38 | $6.38 | 5,400 | — | — |
| 2011-11-11 | $6.72 | $6.72 | 4,800 | — | — |
| 2011-11-10 | $6.30 | $6.30 | 4,200 | — | — |
| 2011-11-09 | $6.07 | $6.07 | 3,600 | — | — |
| 2011-11-08 | $6.17 | $6.17 | 2,500 | — | — |
| 2011-11-07 | $6.37 | $6.37 | 2,600 | — | — |
| 2011-11-04 | $6.57 | $6.57 | 1,500 | — | — |
| 2011-11-03 | $6.52 | $6.52 | 10,500 | — | — |
| 2011-11-02 | $6.29 | $6.29 | 5,500 | — | — |
| 2011-11-01 | $6.25 | $6.25 | 8,400 | — | — |
| 2011-10-31 | $6.83 | $6.83 | 9,200 | — | — |
| 2011-10-28 | $7.01 | $7.01 | 3,800 | — | — |
| 2011-10-27 | $7.21 | $7.21 | 10,000 | — | — |
| 2011-10-26 | $6.98 | $6.98 | 14,500 | — | — |
| 2011-10-25 | $6.85 | $6.85 | 6,400 | — | — |
| 2011-10-24 | $6.84 | $6.84 | 6,800 | — | — |
| 2011-10-21 | $6.86 | $6.86 | 6,100 | — | — |
| 2011-10-20 | $6.78 | $6.78 | 5,100 | — | — |
| 2011-10-19 | $6.72 | $6.72 | 10,900 | — | — |
| 2011-10-18 | $6.84 | $6.84 | 20,000 | — | — |
| 2011-10-17 | $6.85 | $6.85 | 29,900 | — | — |
| 2011-10-14 | $6.13 | $6.13 | 3,300 | — | — |
| 2011-10-13 | $5.97 | $5.97 | 7,200 | — | — |
| 2011-10-12 | $6.03 | $6.03 | 3,200 | — | — |
| 2011-10-11 | $6.01 | $6.01 | 300 | — | — |
| 2011-10-10 | $5.90 | $5.90 | 2,500 | — | — |
| 2011-10-07 | $5.96 | $5.96 | 1,300 | — | — |
| 2011-10-06 | $5.96 | $5.96 | 3,600 | — | — |
| 2011-10-05 | $5.81 | $5.81 | 2,800 | — | — |
| 2011-10-04 | $5.30 | $5.30 | 6,300 | — | — |
| 2011-10-03 | $5.40 | $5.40 | 8,800 | — | — |
| 2011-09-30 | $6.05 | $6.05 | 0 | — | — |
| 2011-09-29 | $6.05 | $6.05 | 4,500 | — | — |
| 2011-09-28 | $6.13 | $6.13 | 1,700 | — | — |
| 2011-09-27 | $6.01 | $6.01 | 7,600 | — | — |
| 2011-09-26 | $6.13 | $6.13 | 500 | — | — |
| 2011-09-23 | $6.09 | $6.09 | 800 | — | — |
| 2011-09-22 | $6.05 | $6.05 | 7,200 | — | — |
| 2011-09-21 | $6.55 | $6.55 | 4,400 | — | — |
| 2011-09-20 | $6.75 | $6.75 | 6,100 | — | — |
| 2011-09-19 | $6.72 | $6.72 | 3,000 | — | — |
| 2011-09-16 | $6.85 | $6.85 | 1,500 | — | — |
| 2011-09-15 | $6.74 | $6.74 | 1,800 | — | — |
| 2011-09-14 | $6.65 | $6.65 | 1,500 | — | — |
| 2011-09-13 | $6.73 | $6.73 | 6,100 | — | — |
| 2011-09-12 | $6.73 | $6.73 | 3,500 | — | — |
| 2011-09-09 | $6.85 | $6.85 | 0 | — | — |
| 2011-09-08 | $6.85 | $6.85 | 3,800 | — | — |
| 2011-09-07 | $6.65 | $6.65 | 3,700 | — | — |
| 2011-09-06 | $6.54 | $6.54 | 11,500 | — | — |
| 2011-09-02 | $7.03 | $7.03 | 4,300 | — | — |
| 2011-09-01 | $6.59 | $6.59 | 6,900 | — | — |
| 2011-08-31 | $6.35 | $6.35 | 1,500 | — | — |
| 2011-08-30 | $6.43 | $6.43 | 2,200 | — | — |
| 2011-08-29 | $6.27 | $6.27 | 2,100 | — | — |
| 2011-08-26 | $6.19 | $6.19 | 4,300 | — | — |
| 2011-08-25 | $6.08 | $6.08 | 2,900 | — | — |
| 2011-08-24 | $6.43 | $6.43 | 1,800 | — | — |
| 2011-08-23 | $6.43 | $6.43 | 2,500 | — | — |
| 2011-08-22 | $6.17 | $6.17 | 1,800 | — | — |
| 2011-08-19 | $6.52 | $6.52 | 13,300 | — | — |
| 2011-08-18 | $6.75 | $6.75 | 14,100 | — | — |
| 2011-08-17 | $7.30 | $7.30 | 2,400 | — | — |
| 2011-08-16 | $7.07 | $7.07 | 400 | — | — |
| 2011-08-15 | $7.22 | $7.22 | 2,800 | — | — |
| 2011-08-12 | $7.24 | $7.24 | 14,400 | — | — |
| 2011-08-11 | $6.98 | $6.98 | 11,600 | — | — |
| 2011-08-10 | $6.52 | $6.52 | 11,300 | — | — |
| 2011-08-09 | $6.79 | $6.79 | 4,500 | — | — |
| 2011-08-08 | $6.75 | $6.75 | 14,500 | — | — |
| 2011-08-05 | $7.83 | $7.83 | 14,300 | — | — |
| 2011-08-04 | $8.48 | $8.48 | 4,800 | — | — |
| 2011-08-03 | $8.92 | $8.92 | 3,600 | — | — |
| 2011-08-02 | $9.39 | $9.39 | 12,800 | — | — |
| 2011-08-01 | $9.80 | $9.80 | 3,900 | — | — |
| 2011-07-29 | $9.89 | $9.89 | 25,100 | — | — |
| 2011-07-28 | $9.21 | $9.21 | 1,000 | — | — |
| 2011-07-27 | $9.33 | $9.33 | 5,400 | — | — |
| 2011-07-26 | $9.46 | $9.46 | 5,700 | — | — |
| 2011-07-25 | $9.25 | $9.25 | 10,200 | — | — |
| 2011-07-22 | $9.40 | $9.40 | 14,100 | — | — |
| 2011-07-21 | $9.36 | $9.36 | 3,600 | — | — |
| 2011-07-20 | $9.45 | $9.45 | 8,000 | — | — |
| 2011-07-19 | $9.24 | $9.24 | 17,900 | — | — |
| 2011-07-18 | $9.12 | $9.12 | 20,500 | — | — |
| 2011-07-15 | $9.09 | $9.09 | 19,900 | — | — |
| 2011-07-14 | $8.54 | $8.54 | 10,000 | — | — |
| 2011-07-13 | $8.72 | $8.72 | 7,700 | — | — |
| 2011-07-12 | $8.65 | $8.65 | 1,200 | — | — |
| 2011-07-11 | $8.49 | $8.49 | 8,200 | — | — |
| 2011-07-08 | $8.93 | $8.93 | 9,500 | — | — |
| 2011-07-07 | $8.98 | $8.98 | 15,200 | — | — |
| 2011-07-06 | $8.65 | $8.65 | 13,900 | — | — |
| 2011-07-05 | $8.90 | $8.90 | 8,900 | — | — |
| 2011-07-01 | $8.94 | $8.94 | 12,500 | — | — |
| 2011-06-30 | $9.25 | $9.25 | 49,000 | — | — |
| 2011-06-29 | $9.29 | $9.29 | 12,500 | — | — |
| 2011-06-28 | $8.62 | $8.62 | 6,200 | — | — |
| 2011-06-27 | $8.26 | $8.26 | 4,400 | — | — |
| 2011-06-24 | $8.20 | $8.20 | 3,900 | — | — |
| 2011-06-23 | $8.03 | $8.03 | 4,800 | — | — |
| 2011-06-22 | $8.45 | $8.45 | 900 | — | — |
| 2011-06-21 | $8.40 | $8.40 | 6,000 | — | — |
| 2011-06-20 | $8.27 | $8.27 | 4,700 | — | — |
| 2011-06-17 | $8.56 | $8.56 | 3,500 | — | — |
| 2011-06-16 | $8.47 | $8.47 | 1,900 | — | — |
| 2011-06-15 | $8.48 | $8.48 | 5,800 | — | — |
| 2011-06-14 | $8.80 | $8.80 | 4,200 | — | — |
| 2011-06-13 | $8.88 | $8.88 | 8,100 | — | — |
| 2011-06-10 | $9.44 | $9.44 | 4,400 | — | — |
| 2011-06-09 | $9.48 | $9.48 | 5,500 | — | — |
| 2011-06-08 | $9.22 | $9.22 | 2,600 | — | — |
| 2011-06-07 | $9.39 | $9.39 | 6,200 | — | — |
| 2011-06-06 | $9.25 | $9.25 | 3,100 | — | — |
| 2011-06-03 | $9.13 | $9.13 | 12,300 | — | — |
| 2011-06-02 | $9.80 | $9.80 | 1,800 | — | — |
| 2011-06-01 | $9.64 | $9.64 | 7,300 | — | — |
| 2011-05-31 | $10.03 | $10.03 | 11,600 | — | — |
| 2011-05-27 | $9.61 | $9.61 | 1,700 | — | — |
| 2011-05-26 | $9.60 | $9.60 | 4,700 | — | — |
| 2011-05-25 | $9.43 | $9.43 | 8,000 | — | — |
| 2011-05-24 | $8.90 | $8.90 | 3,600 | — | — |
| 2011-05-23 | $9.00 | $9.00 | 700 | — | — |
| 2011-05-20 | $9.05 | $9.05 | 3,900 | — | — |
| 2011-05-19 | $9.14 | $9.14 | 6,500 | — | — |
| 2011-05-18 | $9.50 | $9.50 | 2,300 | — | — |
| 2011-05-17 | $9.27 | $9.27 | 29,000 | — | — |
| 2011-05-16 | $9.75 | $9.75 | 1,700 | — | — |
| 2011-05-13 | $10.06 | $10.06 | 6,300 | — | — |
| 2011-05-12 | $10.20 | $10.20 | 19,600 | — | — |
| 2011-05-11 | $9.91 | $9.91 | 12,700 | — | — |
| 2011-05-10 | $10.27 | $10.27 | 11,400 | — | — |
| 2011-05-09 | $10.11 | $10.11 | 15,200 | — | — |
| 2011-05-06 | $9.93 | $9.93 | 23,300 | — | — |
| 2011-05-05 | $9.50 | $9.50 | 25,000 | — | — |
| 2011-05-04 | $10.11 | $10.11 | 27,000 | — | — |
| 2011-05-03 | $10.91 | $10.91 | 9,600 | — | — |
| 2011-05-02 | $11.50 | $11.50 | 10,000 | — | — |
| 2011-04-29 | $11.50 | $11.50 | 11,000 | — | — |
| 2011-04-28 | $11.95 | $11.95 | 7,700 | — | — |
| 2011-04-27 | $11.92 | $11.92 | 8,200 | — | — |
| 2011-04-26 | $11.70 | $11.70 | 3,900 | — | — |
| 2011-04-25 | $11.61 | $11.61 | 16,800 | — | — |
| 2011-04-21 | $11.80 | $11.80 | 12,900 | — | — |
| 2011-04-20 | $12.15 | $12.15 | 12,000 | — | — |
| 2011-04-19 | $12.05 | $12.05 | 19,500 | — | — |
| 2011-04-18 | $11.90 | $11.90 | 22,800 | — | — |
| 2011-04-15 | $12.61 | $12.61 | 9,200 | — | — |
| 2011-04-14 | $12.37 | $12.37 | 28,200 | — | — |
| 2011-04-13 | $11.53 | $11.53 | 17,100 | — | — |
| 2011-04-12 | $11.55 | $11.55 | 50,800 | — | — |
| 2011-04-11 | $12.35 | $12.35 | 24,300 | — | — |
| 2011-04-08 | $12.90 | $12.90 | 23,100 | — | — |
| 2011-04-07 | $12.86 | $12.86 | 28,400 | — | — |
| 2011-04-06 | $12.87 | $12.87 | 22,000 | — | — |
| 2011-04-05 | $12.75 | $12.75 | 29,700 | — | — |
| 2011-04-04 | $12.50 | $12.50 | 41,100 | — | — |
| 2011-04-01 | $13.62 | $13.62 | 54,800 | — | — |
| 2011-03-31 | $13.15 | $13.15 | 82,100 | — | — |
| 2011-03-30 | $11.74 | $11.74 | 31,900 | — | — |
| 2011-03-29 | $12.01 | $12.01 | 37,400 | — | — |
| 2011-03-28 | $11.78 | $11.78 | 63,100 | — | — |
| 2011-03-25 | $12.89 | $12.89 | 24,600 | — | — |
| 2011-03-24 | $13.28 | $13.28 | 56,500 | — | — |
| 2011-03-23 | $13.84 | $13.84 | 100,900 | — | — |
| 2011-03-22 | $12.75 | $12.75 | 84,500 | — | — |
| 2011-03-21 | $11.55 | $11.55 | 42,100 | — | — |
| 2011-03-18 | $10.81 | $10.81 | 20,400 | — | — |
| 2011-03-17 | $10.90 | $10.90 | 58,000 | — | — |
| 2011-03-16 | $10.42 | $10.42 | 57,700 | — | — |
| 2011-03-15 | $10.13 | $10.13 | 75,900 | — | — |
| 2011-03-14 | $11.93 | $11.93 | 25,800 | — | — |
| 2011-03-11 | $12.20 | $12.20 | 30,400 | — | — |
| 2011-03-10 | $12.70 | $12.70 | 72,700 | — | — |
| 2011-03-09 | $12.53 | $12.53 | 78,500 | — | — |
| 2011-03-08 | $13.85 | $13.85 | 93,200 | — | — |
| 2011-03-07 | $15.75 | $15.75 | 98,400 | — | — |
| 2011-03-04 | $15.44 | $15.44 | 178,700 | — | — |
| 2011-03-03 | $14.76 | $14.76 | 105,400 | — | — |
| 2011-03-02 | $15.64 | $15.64 | 386,200 | — | — |
| 2011-03-01 | $15.37 | $15.37 | 167,400 | — | — |
| 2011-02-28 | $13.63 | $13.63 | 186,900 | — | — |
| 2011-02-25 | $12.85 | $12.85 | 215,400 | — | — |
| 2011-02-24 | $13.10 | $13.10 | 665,800 | — | — |
| 2011-02-23 | $12.74 | $12.74 | 430,100 | — | — |
| 2011-02-22 | $9.25 | $9.25 | 68,900 | — | — |
| 2011-02-18 | $7.79 | $7.79 | 2,300 | — | — |
| 2011-02-17 | $7.96 | $7.96 | 4,400 | — | — |
| 2011-02-16 | $7.94 | $7.94 | 4,000 | — | — |
| 2011-02-15 | $7.60 | $7.60 | 2,400 | — | — |
| 2011-02-14 | $7.61 | $7.61 | 2,700 | — | — |
| 2011-02-11 | $8.15 | $8.15 | 400 | — | — |
| 2011-02-10 | $8.05 | $8.05 | 600 | — | — |
| 2011-02-09 | $8.30 | $8.30 | 100 | — | — |
| 2011-02-08 | $8.27 | $8.27 | 5,800 | — | — |
| 2011-02-07 | $8.56 | $8.56 | 300 | — | — |
| 2011-02-04 | $8.35 | $8.35 | 1,300 | — | — |
| 2011-02-03 | $8.19 | $8.19 | 1,500 | — | — |
| 2011-02-02 | $8.03 | $8.03 | 1,200 | — | — |
| 2011-02-01 | $8.44 | $8.44 | 1,100 | — | — |
| 2011-01-31 | $8.42 | $8.42 | 2,900 | — | — |
| 2011-01-28 | $8.26 | $8.26 | 600 | — | — |
| 2011-01-27 | $8.32 | $8.32 | 700 | — | — |
| 2011-01-26 | $8.29 | $8.29 | 2,600 | — | — |
| 2011-01-25 | $7.88 | $7.88 | 3,400 | — | — |
| 2011-01-24 | $8.15 | $8.15 | 2,900 | — | — |
| 2011-01-21 | $8.34 | $8.34 | 7,100 | — | — |
| 2011-01-20 | $8.53 | $8.53 | 7,700 | — | — |
| 2011-01-19 | $9.50 | $9.50 | 8,900 | — | — |
| 2011-01-18 | $9.54 | $9.54 | 31,200 | — | — |
| 2011-01-14 | $8.36 | $8.36 | 7,300 | — | — |
| 2011-01-13 | $8.13 | $8.13 | 6,300 | — | — |
| 2011-01-12 | $7.89 | $7.89 | 1,500 | — | — |
| 2011-01-11 | $7.58 | $7.58 | 4,400 | — | — |
| 2011-01-10 | $7.25 | $7.25 | 3,200 | — | — |
| 2011-01-07 | $6.99 | $6.99 | 12,500 | — | — |
| 2011-01-06 | $7.79 | $7.79 | 2,200 | — | — |
| 2011-01-05 | $7.95 | $7.95 | 1,000 | — | — |
| 2011-01-04 | $7.93 | $7.93 | 5,900 | — | — |
| 2011-01-03 | $7.86 | $7.86 | 11,200 | — | — |