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
- 1977-06-17 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 | $6.69 | $10.90 | 177,482 | — | — |
| 2011-12-29 | $6.74 | $11.00 | 242,870 | — | — |
| 2011-12-28 | $6.67 | $10.87 | 388,325 | — | — |
| 2011-12-27 | $6.85 | $11.18 | 104,087 | — | — |
| 2011-12-23 | $6.85 | $11.16 | 374,981 | — | — |
| 2011-12-22 | $6.84 | $11.15 | 265,556 | — | — |
| 2011-12-21 | $6.64 | $10.83 | 244,205 | — | — |
| 2011-12-20 | $6.67 | $10.87 | 420,352 | — | — |
| 2011-12-19 | $6.28 | $10.24 | 529,777 | — | — |
| 2011-12-16 | $6.30 | $10.27 | 793,998 | — | — |
| 2011-12-15 | $6.30 | $10.28 | 389,660 | — | — |
| 2011-12-14 | $6.01 | $9.81 | 544,456 | — | — |
| 2011-12-13 | $6.09 | $9.93 | 900,755 | — | — |
| 2011-12-12 | $6.33 | $10.32 | 1,035,534 | — | — |
| 2011-12-09 | $6.32 | $10.31 | 616,516 | — | — |
| 2011-12-08 | $5.91 | $9.64 | 580,486 | — | — |
| 2011-12-07 | $6.23 | $10.16 | 591,162 | — | — |
| 2011-12-06 | $6.20 | $10.10 | 376,315 | — | — |
| 2011-12-05 | $6.14 | $10.02 | 725,941 | — | — |
| 2011-12-02 | $5.83 | $9.50 | 892,748 | — | — |
| 2011-12-01 | $5.82 | $9.50 | 680,570 | — | — |
| 2011-11-30 | $5.95 | $9.70 | 1,190,330 | — | — |
| 2011-11-29 | $5.75 | $9.37 | 820,688 | — | — |
| 2011-11-28 | $5.65 | $9.14 | 739,286 | — | — |
| 2011-11-25 | $5.45 | $8.82 | 154,796 | — | — |
| 2011-11-23 | $5.55 | $8.99 | 556,466 | — | — |
| 2011-11-22 | $5.88 | $9.52 | 517,767 | — | — |
| 2011-11-21 | $6.04 | $9.78 | 543,122 | — | — |
| 2011-11-18 | $6.11 | $9.90 | 364,305 | — | — |
| 2011-11-17 | $6.05 | $9.80 | 472,396 | — | — |
| 2011-11-16 | $6.18 | $10.01 | 436,366 | — | — |
| 2011-11-15 | $6.22 | $10.07 | 1,002,173 | — | — |
| 2011-11-14 | $6.15 | $9.96 | 572,480 | — | — |
| 2011-11-11 | $6.29 | $10.19 | 633,864 | — | — |
| 2011-11-10 | $6.34 | $10.26 | 815,350 | — | — |
| 2011-11-09 | $5.91 | $9.57 | 531,112 | — | — |
| 2011-11-08 | $6.14 | $9.95 | 274,897 | — | — |
| 2011-11-07 | $6.13 | $9.93 | 419,018 | — | — |
| 2011-11-04 | $6.19 | $10.02 | 168,141 | — | — |
| 2011-11-03 | $6.24 | $10.10 | 469,727 | — | — |
| 2011-11-02 | $5.94 | $9.61 | 487,075 | — | — |
| 2011-11-01 | $5.78 | $9.36 | 601,838 | — | — |
| 2011-10-31 | $6.15 | $9.96 | 436,366 | — | — |
| 2011-10-28 | $6.27 | $10.15 | 555,132 | — | — |
| 2011-10-27 | $6.24 | $10.11 | 936,785 | — | — |
| 2011-10-26 | $5.82 | $9.42 | 643,205 | — | — |
| 2011-10-25 | $5.62 | $9.10 | 456,382 | — | — |
| 2011-10-24 | $5.79 | $9.37 | 581,821 | — | — |
| 2011-10-21 | $5.43 | $8.80 | 683,239 | — | — |
| 2011-10-20 | $5.30 | $8.58 | 436,366 | — | — |
| 2011-10-19 | $5.40 | $8.75 | 713,931 | — | — |
| 2011-10-18 | $5.46 | $8.84 | 808,677 | — | — |
| 2011-10-17 | $5.38 | $8.71 | 440,369 | — | — |
| 2011-10-14 | $5.51 | $8.93 | 1,184,993 | — | — |
| 2011-10-13 | $5.38 | $8.72 | 512,429 | — | — |
| 2011-10-12 | $5.43 | $8.80 | 493,747 | — | — |
| 2011-10-11 | $5.27 | $8.54 | 557,801 | — | — |
| 2011-10-10 | $5.21 | $8.43 | 636,533 | — | — |
| 2011-10-07 | $5.05 | $8.17 | 501,754 | — | — |
| 2011-10-06 | $5.16 | $8.36 | 453,713 | — | — |
| 2011-10-05 | $4.87 | $7.89 | 366,974 | — | — |
| 2011-10-04 | $4.79 | $7.76 | 1,079,571 | — | — |
| 2011-10-03 | $4.48 | $7.26 | 604,506 | — | — |
| 2011-09-30 | $4.75 | $7.69 | 301,586 | — | — |
| 2011-09-29 | $4.86 | $7.87 | 419,018 | — | — |
| 2011-09-28 | $4.73 | $7.66 | 463,055 | — | — |
| 2011-09-27 | $4.96 | $8.03 | 615,182 | — | — |
| 2011-09-26 | $4.81 | $7.80 | 399,001 | — | — |
| 2011-09-23 | $4.71 | $7.63 | 385,656 | — | — |
| 2011-09-22 | $4.58 | $7.42 | 584,490 | — | — |
| 2011-09-21 | $4.98 | $8.07 | 584,490 | — | — |
| 2011-09-20 | $5.17 | $8.38 | 651,212 | — | — |
| 2011-09-19 | $5.38 | $8.71 | 261,552 | — | — |
| 2011-09-16 | $5.47 | $8.86 | 358,967 | — | — |
| 2011-09-15 | $5.55 | $8.99 | 440,369 | — | — |
| 2011-09-14 | $5.47 | $8.86 | 302,920 | — | — |
| 2011-09-13 | $5.28 | $8.55 | 356,298 | — | — |
| 2011-09-12 | $5.12 | $8.29 | 314,930 | — | — |
| 2011-09-09 | $5.16 | $8.36 | 984,825 | — | — |
| 2011-09-08 | $5.33 | $8.63 | 176,148 | — | — |
| 2011-09-07 | $5.56 | $9.01 | 480,402 | — | — |
| 2011-09-06 | $5.33 | $8.63 | 456,382 | — | — |
| 2011-09-02 | $5.44 | $8.80 | 735,283 | — | — |
| 2011-09-01 | $5.63 | $9.12 | 741,955 | — | — |
| 2011-08-31 | $5.75 | $9.31 | 607,175 | — | — |
| 2011-08-30 | $5.76 | $9.33 | 453,713 | — | — |
| 2011-08-29 | $5.79 | $9.30 | 541,787 | — | — |
| 2011-08-26 | $5.64 | $9.07 | 293,579 | — | — |
| 2011-08-25 | $5.40 | $8.68 | 294,914 | — | — |
| 2011-08-24 | $5.65 | $9.09 | 304,255 | — | — |
| 2011-08-23 | $5.59 | $8.99 | 567,142 | — | — |
| 2011-08-22 | $5.17 | $8.31 | 699,252 | — | — |
| 2011-08-19 | $5.18 | $8.33 | 659,219 | — | — |
| 2011-08-18 | $5.31 | $8.54 | 573,814 | — | — |
| 2011-08-17 | $5.64 | $9.07 | 308,258 | — | — |
| 2011-08-16 | $5.68 | $9.13 | 360,302 | — | — |
| 2011-08-15 | $5.87 | $9.43 | 216,181 | — | — |
| 2011-08-12 | $5.70 | $9.17 | 569,811 | — | — |
| 2011-08-11 | $5.68 | $9.14 | 820,688 | — | — |
| 2011-08-10 | $5.37 | $8.63 | 585,824 | — | — |
| 2011-08-09 | $5.71 | $9.18 | 802,005 | — | — |
| 2011-08-08 | $5.17 | $8.32 | 975,484 | — | — |
| 2011-08-05 | $5.80 | $9.32 | 920,771 | — | — |
| 2011-08-04 | $5.76 | $9.26 | 1,156,969 | — | — |
| 2011-08-03 | $6.67 | $10.73 | 492,413 | — | — |
| 2011-08-02 | $6.60 | $10.61 | 338,951 | — | — |
| 2011-08-01 | $6.85 | $11.02 | 636,533 | — | — |
| 2011-07-29 | $6.81 | $10.95 | 488,409 | — | — |
| 2011-07-28 | $6.82 | $10.96 | 345,623 | — | — |
| 2011-07-27 | $6.82 | $10.97 | 536,449 | — | — |
| 2011-07-26 | $6.96 | $11.19 | 272,228 | — | — |
| 2011-07-25 | $7.08 | $11.39 | 254,880 | — | — |
| 2011-07-22 | $7.29 | $11.73 | 133,445 | — | — |
| 2011-07-21 | $7.49 | $12.05 | 277,566 | — | — |
| 2011-07-20 | $7.27 | $11.69 | 122,770 | — | — |
| 2011-07-19 | $7.29 | $11.72 | 316,265 | — | — |
| 2011-07-18 | $7.11 | $11.43 | 322,937 | — | — |
| 2011-07-15 | $7.22 | $11.61 | 377,650 | — | — |
| 2011-07-14 | $7.27 | $11.68 | 386,991 | — | — |
| 2011-07-13 | $7.50 | $12.06 | 332,278 | — | — |
| 2011-07-12 | $7.26 | $11.67 | 785,992 | — | — |
| 2011-07-11 | $7.24 | $11.63 | 513,764 | — | — |
| 2011-07-08 | $7.56 | $12.16 | 366,974 | — | — |
| 2011-07-07 | $7.75 | $12.47 | 288,241 | — | — |
| 2011-07-06 | $7.39 | $11.89 | 543,122 | — | — |
| 2011-07-05 | $7.36 | $11.83 | 229,526 | — | — |
| 2011-07-01 | $7.51 | $12.07 | 364,305 | — | — |
| 2011-06-30 | $7.26 | $11.67 | 298,917 | — | — |
| 2011-06-29 | $7.14 | $11.49 | 370,977 | — | — |
| 2011-06-28 | $7.07 | $11.36 | 258,884 | — | — |
| 2011-06-27 | $6.97 | $11.21 | 260,218 | — | — |
| 2011-06-24 | $6.91 | $11.10 | 1,094,250 | — | — |
| 2011-06-23 | $6.83 | $10.99 | 517,767 | — | — |
| 2011-06-22 | $6.71 | $10.78 | 515,098 | — | — |
| 2011-06-21 | $7.00 | $11.26 | 679,236 | — | — |
| 2011-06-20 | $6.89 | $11.08 | 593,831 | — | — |
| 2011-06-17 | $6.58 | $10.58 | 577,817 | — | — |
| 2011-06-16 | $6.75 | $10.85 | 615,182 | — | — |
| 2011-06-15 | $6.80 | $10.93 | 296,248 | — | — |
| 2011-06-14 | $6.83 | $10.98 | 421,687 | — | — |
| 2011-06-13 | $6.78 | $10.90 | 405,673 | — | — |
| 2011-06-10 | $6.64 | $10.67 | 349,626 | — | — |
| 2011-06-09 | $6.78 | $10.89 | 328,275 | — | — |
| 2011-06-08 | $6.62 | $10.65 | 635,199 | — | — |
| 2011-06-07 | $6.83 | $10.98 | 708,594 | — | — |
| 2011-06-06 | $7.30 | $11.74 | 480,402 | — | — |
| 2011-06-03 | $7.31 | $11.76 | 640,537 | — | — |
| 2011-06-02 | $7.36 | $11.84 | 451,045 | — | — |
| 2011-06-01 | $7.16 | $11.51 | 919,437 | — | — |
| 2011-05-31 | $7.33 | $11.78 | 671,229 | — | — |
| 2011-05-27 | $7.04 | $11.31 | 326,941 | — | — |
| 2011-05-26 | $6.93 | $11.08 | 394,998 | — | — |
| 2011-05-25 | $7.01 | $11.21 | 166,806 | — | — |
| 2011-05-24 | $6.98 | $11.16 | 298,917 | — | — |
| 2011-05-23 | $6.98 | $11.16 | 411,011 | — | — |
| 2011-05-20 | $6.99 | $11.18 | 348,292 | — | — |
| 2011-05-19 | $7.18 | $11.47 | 412,345 | — | — |
| 2011-05-18 | $7.29 | $11.65 | 716,600 | — | — |
| 2011-05-17 | $7.08 | $11.32 | 393,663 | — | — |
| 2011-05-16 | $7.23 | $11.55 | 300,252 | — | — |
| 2011-05-13 | $7.38 | $11.79 | 281,569 | — | — |
| 2011-05-12 | $7.66 | $12.24 | 386,991 | — | — |
| 2011-05-11 | $7.67 | $12.26 | 313,596 | — | — |
| 2011-05-10 | $7.94 | $12.70 | 424,355 | — | — |
| 2011-05-09 | $7.83 | $12.52 | 253,546 | — | — |
| 2011-05-06 | $7.72 | $12.35 | 358,967 | — | — |
| 2011-05-05 | $7.62 | $12.18 | 763,306 | — | — |
| 2011-05-04 | $7.50 | $11.99 | 253,546 | — | — |
| 2011-05-03 | $7.48 | $11.96 | 306,924 | — | — |
| 2011-05-02 | $7.69 | $12.29 | 186,823 | — | — |
| 2011-04-29 | $7.89 | $12.61 | 146,790 | — | — |
| 2011-04-28 | $7.75 | $12.38 | 273,563 | — | — |
| 2011-04-27 | $7.90 | $12.62 | 248,208 | — | — |
| 2011-04-26 | $7.95 | $12.71 | 254,880 | — | — |
| 2011-04-25 | $7.89 | $12.61 | 240,201 | — | — |
| 2011-04-21 | $7.84 | $12.54 | 373,646 | — | — |
| 2011-04-20 | $7.82 | $12.50 | 304,255 | — | — |
| 2011-04-19 | $7.69 | $12.29 | 360,302 | — | — |
| 2011-04-18 | $7.79 | $12.45 | 492,413 | — | — |
| 2011-04-15 | $7.65 | $12.23 | 416,349 | — | — |
| 2011-04-14 | $7.54 | $12.06 | 185,489 | — | — |
| 2011-04-13 | $7.56 | $12.09 | 568,476 | — | — |
| 2011-04-12 | $7.76 | $12.40 | 286,907 | — | — |
| 2011-04-11 | $7.87 | $12.58 | 392,329 | — | — |
| 2011-04-08 | $7.79 | $12.46 | 288,241 | — | — |
| 2011-04-07 | $7.89 | $12.62 | 256,215 | — | — |
| 2011-04-06 | $7.96 | $12.73 | 579,152 | — | — |
| 2011-04-05 | $8.06 | $12.88 | 453,713 | — | — |
| 2011-04-04 | $8.17 | $13.07 | 268,225 | — | — |
| 2011-04-01 | $8.17 | $13.07 | 433,697 | — | — |
| 2011-03-31 | $8.29 | $13.26 | 409,677 | — | — |
| 2011-03-30 | $8.08 | $12.92 | 313,596 | — | — |
| 2011-03-29 | $7.94 | $12.70 | 525,774 | — | — |
| 2011-03-28 | $7.78 | $12.43 | 399,001 | — | — |
| 2011-03-25 | $7.65 | $12.22 | 649,878 | — | — |
| 2011-03-24 | $7.46 | $11.93 | 262,887 | — | — |
| 2011-03-23 | $7.46 | $11.93 | 298,917 | — | — |
| 2011-03-22 | $7.40 | $11.84 | 374,981 | — | — |
| 2011-03-21 | $7.25 | $11.60 | 425,690 | — | — |
| 2011-03-18 | $6.83 | $10.91 | 1,314,434 | — | — |
| 2011-03-17 | $7.03 | $11.24 | 595,165 | — | — |
| 2011-03-16 | $6.98 | $11.17 | 411,011 | — | — |
| 2011-03-15 | $7.19 | $11.49 | 484,406 | — | — |
| 2011-03-14 | $7.33 | $11.72 | 265,556 | — | — |
| 2011-03-11 | $7.54 | $12.05 | 441,703 | — | — |
| 2011-03-10 | $7.61 | $12.17 | 417,683 | — | — |
| 2011-03-09 | $8.03 | $12.84 | 429,693 | — | — |
| 2011-03-08 | $7.97 | $12.75 | 605,841 | — | — |
| 2011-03-07 | $7.80 | $12.47 | 858,052 | — | — |
| 2011-03-04 | $8.17 | $13.06 | 703,256 | — | — |
| 2011-03-03 | $8.62 | $13.77 | 810,012 | — | — |
| 2011-03-02 | $8.95 | $14.32 | 338,951 | — | — |
| 2011-03-01 | $8.88 | $14.20 | 425,690 | — | — |
| 2011-02-28 | $9.33 | $14.92 | 289,576 | — | — |
| 2011-02-25 | $9.16 | $14.64 | 241,536 | — | — |
| 2011-02-24 | $8.84 | $14.07 | 290,910 | — | — |
| 2011-02-23 | $8.91 | $14.18 | 397,666 | — | — |
| 2011-02-22 | $8.98 | $14.30 | 428,359 | — | — |
| 2011-02-18 | $9.41 | $14.98 | 513,764 | — | — |
| 2011-02-17 | $9.27 | $14.75 | 413,680 | — | — |
| 2011-02-16 | $8.98 | $14.29 | 532,446 | — | — |
| 2011-02-15 | $8.25 | $13.13 | 196,164 | — | — |
| 2011-02-14 | $8.21 | $13.06 | 370,977 | — | — |
| 2011-02-11 | $8.08 | $12.86 | 126,773 | — | — |
| 2011-02-10 | $8.02 | $12.76 | 190,827 | — | — |
| 2011-02-09 | $8.00 | $12.73 | 262,887 | — | — |
| 2011-02-08 | $8.30 | $13.21 | 188,158 | — | — |
| 2011-02-07 | $8.08 | $12.85 | 228,191 | — | — |
| 2011-02-04 | $8.15 | $12.97 | 208,174 | — | — |
| 2011-02-03 | $8.12 | $12.92 | 158,800 | — | — |
| 2011-02-02 | $8.21 | $13.07 | 96,080 | — | — |
| 2011-02-01 | $8.19 | $13.03 | 645,874 | — | — |
| 2011-01-31 | $7.51 | $11.96 | 1,303,759 | — | — |
| 2011-01-28 | $8.28 | $13.18 | 681,905 | — | — |
| 2011-01-27 | $8.08 | $12.87 | 172,144 | — | — |
| 2011-01-26 | $8.17 | $13.00 | 157,465 | — | — |
| 2011-01-25 | $7.86 | $12.51 | 146,790 | — | — |
| 2011-01-24 | $7.87 | $12.52 | 198,833 | — | — |
| 2011-01-21 | $7.82 | $12.45 | 282,904 | — | — |
| 2011-01-20 | $8.02 | $12.77 | 200,168 | — | — |
| 2011-01-19 | $8.28 | $13.18 | 302,920 | — | — |
| 2011-01-18 | $8.76 | $13.95 | 166,806 | — | — |
| 2011-01-14 | $8.69 | $13.83 | 134,780 | — | — |
| 2011-01-13 | $8.61 | $13.70 | 74,729 | — | — |
| 2011-01-12 | $8.75 | $13.92 | 178,816 | — | — |
| 2011-01-11 | $8.75 | $13.93 | 217,516 | — | — |
| 2011-01-10 | $8.67 | $13.81 | 165,472 | — | — |
| 2011-01-07 | $8.47 | $13.48 | 277,566 | — | — |
| 2011-01-06 | $8.37 | $13.33 | 224,188 | — | — |
| 2011-01-05 | $8.33 | $13.26 | 246,873 | — | — |
| 2011-01-04 | $7.97 | $12.68 | 258,884 | — | — |
| 2011-01-03 | $8.27 | $13.16 | 273,563 | — | — |