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
- 1992-03-27 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 | $6.83 | $8.34 | 15,200 | — | — |
| 2011-12-29 | $6.40 | $7.82 | 52,800 | — | — |
| 2011-12-28 | $6.07 | $7.42 | 7,200 | — | — |
| 2011-12-27 | $6.08 | $7.43 | 11,600 | — | — |
| 2011-12-23 | $6.27 | $7.66 | 2,000 | — | — |
| 2011-12-22 | $6.10 | $7.46 | 14,800 | — | — |
| 2011-12-21 | $6.01 | $7.35 | 1,000 | — | — |
| 2011-12-20 | $6.01 | $7.34 | 7,800 | — | — |
| 2011-12-19 | $6.23 | $7.61 | 11,400 | — | — |
| 2011-12-16 | $6.32 | $7.72 | 3,000 | — | — |
| 2011-12-15 | $6.31 | $7.71 | 800 | — | — |
| 2011-12-14 | $6.26 | $7.65 | 2,200 | — | — |
| 2011-12-13 | $6.41 | $7.83 | 3,600 | — | — |
| 2011-12-12 | $6.27 | $7.66 | 1,200 | — | — |
| 2011-12-09 | $6.23 | $7.61 | 3,000 | — | — |
| 2011-12-08 | $6.23 | $7.61 | 2,800 | — | — |
| 2011-12-07 | $6.22 | $7.60 | 5,200 | — | — |
| 2011-12-06 | $6.29 | $7.69 | 9,200 | — | — |
| 2011-12-05 | $6.52 | $7.96 | 11,400 | — | — |
| 2011-12-02 | $6.65 | $8.13 | 16,200 | — | — |
| 2011-12-01 | $6.79 | $8.30 | 16,200 | — | — |
| 2011-11-30 | $6.71 | $8.20 | 8,400 | — | — |
| 2011-11-29 | $6.63 | $8.10 | 1,600 | — | — |
| 2011-11-28 | $6.85 | $8.37 | 1,400 | — | — |
| 2011-11-25 | $6.88 | $8.40 | 1,200 | — | — |
| 2011-11-23 | $6.87 | $8.40 | 18,400 | — | — |
| 2011-11-22 | $7.10 | $8.68 | 20,600 | — | — |
| 2011-11-21 | $7.15 | $8.74 | 14,800 | — | — |
| 2011-11-18 | $6.91 | $8.45 | 7,000 | — | — |
| 2011-11-17 | $7.17 | $8.76 | 10,000 | — | — |
| 2011-11-16 | $7.21 | $8.81 | 14,000 | — | — |
| 2011-11-15 | $6.83 | $8.34 | 32,600 | — | — |
| 2011-11-14 | $7.05 | $8.62 | 15,400 | — | — |
| 2011-11-11 | $7.38 | $9.01 | 400 | — | — |
| 2011-11-10 | $7.38 | $9.01 | 600 | — | — |
| 2011-11-09 | $7.38 | $9.01 | 24,400 | — | — |
| 2011-11-08 | $7.21 | $8.81 | 0 | — | — |
| 2011-11-07 | $7.21 | $8.81 | 1,600 | — | — |
| 2011-11-04 | $7.21 | $8.81 | 0 | — | — |
| 2011-11-03 | $7.21 | $8.81 | 0 | — | — |
| 2011-11-02 | $7.21 | $8.81 | 1,400 | — | — |
| 2011-11-01 | $7.20 | $8.80 | 400 | — | — |
| 2011-10-31 | $7.49 | $9.15 | 2,400 | — | — |
| 2011-10-28 | $7.43 | $9.08 | 10,200 | — | — |
| 2011-10-27 | $7.46 | $9.12 | 12,200 | — | — |
| 2011-10-26 | $7.23 | $8.83 | 3,000 | — | — |
| 2011-10-25 | $7.07 | $8.64 | 23,400 | — | — |
| 2011-10-24 | $7.29 | $8.91 | 200 | — | — |
| 2011-10-21 | $7.39 | $9.03 | 0 | — | — |
| 2011-10-20 | $7.39 | $9.03 | 0 | — | — |
| 2011-10-19 | $7.39 | $9.03 | 800 | — | — |
| 2011-10-18 | $7.34 | $8.97 | 1,800 | — | — |
| 2011-10-17 | $7.50 | $9.17 | 10,000 | — | — |
| 2011-10-14 | $7.49 | $9.15 | 3,600 | — | — |
| 2011-10-13 | $7.45 | $9.11 | 3,600 | — | — |
| 2011-10-12 | $7.43 | $9.08 | 1,000 | — | — |
| 2011-10-11 | $7.57 | $9.25 | 800 | — | — |
| 2011-10-10 | $7.46 | $9.12 | 800 | — | — |
| 2011-10-07 | $7.35 | $8.98 | 600 | — | — |
| 2011-10-06 | $7.49 | $9.15 | 2,200 | — | — |
| 2011-10-05 | $7.37 | $9.00 | 400 | — | — |
| 2011-10-04 | $7.25 | $8.86 | 600 | — | — |
| 2011-10-03 | $7.39 | $9.03 | 23,800 | — | — |
| 2011-09-30 | $7.50 | $9.17 | 5,200 | — | — |
| 2011-09-29 | $7.61 | $9.30 | 1,600 | — | — |
| 2011-09-28 | $7.50 | $9.17 | 12,200 | — | — |
| 2011-09-27 | $7.60 | $9.29 | 9,400 | — | — |
| 2011-09-26 | $7.56 | $9.24 | 5,200 | — | — |
| 2011-09-23 | $7.25 | $8.86 | 23,800 | — | — |
| 2011-09-22 | $7.75 | $9.47 | 17,600 | — | — |
| 2011-09-21 | $7.83 | $9.56 | 1,200 | — | — |
| 2011-09-20 | $7.88 | $9.63 | 5,800 | — | — |
| 2011-09-19 | $7.94 | $9.70 | 3,400 | — | — |
| 2011-09-16 | $7.88 | $9.63 | 9,400 | — | — |
| 2011-09-15 | $7.63 | $9.32 | 9,000 | — | — |
| 2011-09-14 | $7.68 | $9.38 | 7,200 | — | — |
| 2011-09-13 | $7.68 | $9.38 | 2,600 | — | — |
| 2011-09-12 | $7.66 | $9.36 | 7,000 | — | — |
| 2011-09-09 | $7.80 | $9.53 | 1,200 | — | — |
| 2011-09-08 | $7.88 | $9.63 | 4,800 | — | — |
| 2011-09-07 | $7.73 | $9.44 | 14,600 | — | — |
| 2011-09-06 | $8.00 | $9.78 | 400 | — | — |
| 2011-09-02 | $8.01 | $9.79 | 5,400 | — | — |
| 2011-09-01 | $8.23 | $10.05 | 4,000 | — | — |
| 2011-08-31 | $8.23 | $10.05 | 4,600 | — | — |
| 2011-08-30 | $8.23 | $10.06 | 7,400 | — | — |
| 2011-08-29 | $8.21 | $10.03 | 28,000 | — | — |
| 2011-08-26 | $7.91 | $9.67 | 4,000 | — | — |
| 2011-08-25 | $7.99 | $9.77 | 3,400 | — | — |
| 2011-08-24 | $8.20 | $10.02 | 9,000 | — | — |
| 2011-08-23 | $8.49 | $10.37 | 800 | — | — |
| 2011-08-22 | $8.43 | $10.30 | 2,200 | — | — |
| 2011-08-19 | $8.38 | $10.24 | 7,200 | — | — |
| 2011-08-18 | $8.31 | $10.15 | 3,600 | — | — |
| 2011-08-17 | $8.49 | $10.37 | 4,000 | — | — |
| 2011-08-16 | $8.53 | $10.42 | 600 | — | — |
| 2011-08-15 | $8.38 | $10.24 | 11,200 | — | — |
| 2011-08-12 | $8.06 | $9.85 | 8,200 | — | — |
| 2011-08-11 | $8.26 | $10.09 | 20,200 | — | — |
| 2011-08-10 | $8.23 | $10.06 | 6,000 | — | — |
| 2011-08-09 | $8.18 | $9.99 | 5,600 | — | — |
| 2011-08-08 | $8.35 | $10.21 | 6,200 | — | — |
| 2011-08-05 | $8.51 | $10.40 | 5,400 | — | — |
| 2011-08-04 | $8.62 | $10.53 | 13,000 | — | — |
| 2011-08-03 | $8.33 | $10.18 | 7,800 | — | — |
| 2011-08-02 | $8.63 | $10.54 | 9,800 | — | — |
| 2011-08-01 | $8.74 | $10.68 | 4,000 | — | — |
| 2011-07-29 | $8.80 | $10.76 | 600 | — | — |
| 2011-07-28 | $8.67 | $10.59 | 1,200 | — | — |
| 2011-07-27 | $8.68 | $10.61 | 2,800 | — | — |
| 2011-07-26 | $8.75 | $10.69 | 28,400 | — | — |
| 2011-07-25 | $8.57 | $10.47 | 4,800 | — | — |
| 2011-07-22 | $8.77 | $10.72 | 6,200 | — | — |
| 2011-07-21 | $8.70 | $10.63 | 12,600 | — | — |
| 2011-07-20 | $8.55 | $10.45 | 14,400 | — | — |
| 2011-07-19 | $8.58 | $10.48 | 32,600 | — | — |
| 2011-07-18 | $8.81 | $10.77 | 6,800 | — | — |
| 2011-07-15 | $9.17 | $11.20 | 4,000 | — | — |
| 2011-07-14 | $9.16 | $11.19 | 9,800 | — | — |
| 2011-07-13 | $9.84 | $12.02 | 18,800 | — | — |
| 2011-07-12 | $10.12 | $12.36 | 36,000 | — | — |
| 2011-07-11 | $9.76 | $11.93 | 10,400 | — | — |
| 2011-07-08 | $9.72 | $11.87 | 15,600 | — | — |
| 2011-07-07 | $9.90 | $12.10 | 57,000 | — | — |
| 2011-07-06 | $9.35 | $11.42 | 1,400 | — | — |
| 2011-07-05 | $9.33 | $11.40 | 28,200 | — | — |
| 2011-07-01 | $8.93 | $10.91 | 14,400 | — | — |
| 2011-06-30 | $8.99 | $10.99 | 50,000 | — | — |
| 2011-06-29 | $8.05 | $9.84 | 13,200 | — | — |
| 2011-06-28 | $7.88 | $9.63 | 6,600 | — | — |
| 2011-06-27 | $7.90 | $9.65 | 17,800 | — | — |
| 2011-06-24 | $7.70 | $9.41 | 10,800 | — | — |
| 2011-06-23 | $7.83 | $9.56 | 32,800 | — | — |
| 2011-06-22 | $7.89 | $9.64 | 12,000 | — | — |
| 2011-06-21 | $7.84 | $9.58 | 5,400 | — | — |
| 2011-06-20 | $7.66 | $9.36 | 6,800 | — | — |
| 2011-06-17 | $7.95 | $9.72 | 4,400 | — | — |
| 2011-06-16 | $7.70 | $9.41 | 2,600 | — | — |
| 2011-06-15 | $7.75 | $9.47 | 1,200 | — | — |
| 2011-06-14 | $7.81 | $9.54 | 2,600 | — | — |
| 2011-06-13 | $7.78 | $9.51 | 1,800 | — | — |
| 2011-06-10 | $7.78 | $9.51 | 2,800 | — | — |
| 2011-06-09 | $7.93 | $9.69 | 0 | — | — |
| 2011-06-08 | $7.93 | $9.69 | 600 | — | — |
| 2011-06-07 | $8.08 | $9.87 | 4,800 | — | — |
| 2011-06-06 | $8.06 | $9.85 | 2,800 | — | — |
| 2011-06-03 | $8.11 | $9.91 | 8,000 | — | — |
| 2011-06-02 | $8.28 | $10.11 | 1,000 | — | — |
| 2011-06-01 | $8.22 | $10.04 | 8,400 | — | — |
| 2011-05-31 | $8.01 | $9.78 | 3,000 | — | — |
| 2011-05-27 | $8.02 | $9.80 | 2,400 | — | — |
| 2011-05-26 | $8.20 | $10.02 | 1,600 | — | — |
| 2011-05-25 | $8.36 | $10.21 | 4,200 | — | — |
| 2011-05-24 | $8.20 | $10.02 | 7,200 | — | — |
| 2011-05-23 | $8.13 | $9.93 | 1,600 | — | — |
| 2011-05-20 | $8.39 | $10.25 | 1,200 | — | — |
| 2011-05-19 | $8.28 | $10.11 | 13,600 | — | — |
| 2011-05-18 | $8.05 | $9.84 | 200 | — | — |
| 2011-05-17 | $8.14 | $9.94 | 10,200 | — | — |
| 2011-05-16 | $8.00 | $9.78 | 9,800 | — | — |
| 2011-05-13 | $7.88 | $9.63 | 2,000 | — | — |
| 2011-05-12 | $7.93 | $9.69 | 3,200 | — | — |
| 2011-05-11 | $7.93 | $9.69 | 1,000 | — | — |
| 2011-05-10 | $8.00 | $9.78 | 21,600 | — | — |
| 2011-05-09 | $7.78 | $9.51 | 5,800 | — | — |
| 2011-05-06 | $7.75 | $9.47 | 1,000 | — | — |
| 2011-05-05 | $7.88 | $9.63 | 6,400 | — | — |
| 2011-05-04 | $7.75 | $9.47 | 600 | — | — |
| 2011-05-03 | $7.88 | $9.63 | 18,400 | — | — |
| 2011-05-02 | $7.75 | $9.47 | 3,600 | — | — |
| 2011-04-29 | $7.77 | $9.50 | 2,600 | — | — |
| 2011-04-28 | $7.80 | $9.53 | 7,000 | — | — |
| 2011-04-27 | $7.74 | $9.45 | 7,800 | — | — |
| 2011-04-26 | $7.79 | $9.52 | 200 | — | — |
| 2011-04-25 | $7.82 | $9.55 | 2,000 | — | — |
| 2011-04-21 | $8.00 | $9.78 | 6,400 | — | — |
| 2011-04-20 | $7.91 | $9.66 | 7,200 | — | — |
| 2011-04-19 | $7.78 | $9.50 | 800 | — | — |
| 2011-04-18 | $7.85 | $9.59 | 5,200 | — | — |
| 2011-04-15 | $8.00 | $9.77 | 3,600 | — | — |
| 2011-04-14 | $7.89 | $9.64 | 7,000 | — | — |
| 2011-04-13 | $7.81 | $9.54 | 8,200 | — | — |
| 2011-04-12 | $8.24 | $10.07 | 14,400 | — | — |
| 2011-04-11 | $7.90 | $9.66 | 5,400 | — | — |
| 2011-04-08 | $7.80 | $9.53 | 2,200 | — | — |
| 2011-04-07 | $7.70 | $9.41 | 6,000 | — | — |
| 2011-04-06 | $7.55 | $9.22 | 2,600 | — | — |
| 2011-04-05 | $7.60 | $9.28 | 2,800 | — | — |
| 2011-04-04 | $7.49 | $9.15 | 4,600 | — | — |
| 2011-04-01 | $7.51 | $9.18 | 5,400 | — | — |
| 2011-03-31 | $7.57 | $9.25 | 2,200 | — | — |
| 2011-03-30 | $7.53 | $9.20 | 4,000 | — | — |
| 2011-03-29 | $7.68 | $9.38 | 5,800 | — | — |
| 2011-03-28 | $7.90 | $9.66 | 4,200 | — | — |
| 2011-03-25 | $7.76 | $9.48 | 2,600 | — | — |
| 2011-03-24 | $7.98 | $9.75 | 5,600 | — | — |
| 2011-03-23 | $7.18 | $8.78 | 12,000 | — | — |
| 2011-03-22 | $7.18 | $8.77 | 4,800 | — | — |
| 2011-03-21 | $7.09 | $8.67 | 7,200 | — | — |
| 2011-03-18 | $7.16 | $8.75 | 6,000 | — | — |
| 2011-03-17 | $7.65 | $9.34 | 5,000 | — | — |
| 2011-03-16 | $7.75 | $9.47 | 1,000 | — | — |
| 2011-03-15 | $7.92 | $9.67 | 8,600 | — | — |
| 2011-03-14 | $8.00 | $9.78 | 4,400 | — | — |
| 2011-03-11 | $7.88 | $9.63 | 200 | — | — |
| 2011-03-10 | $8.00 | $9.77 | 3,400 | — | — |
| 2011-03-09 | $8.00 | $9.77 | 1,000 | — | — |
| 2011-03-08 | $7.95 | $9.72 | 4,600 | — | — |
| 2011-03-07 | $7.95 | $9.72 | 6,600 | — | — |
| 2011-03-04 | $7.99 | $9.76 | 5,600 | — | — |
| 2011-03-03 | $8.00 | $9.78 | 25,000 | — | — |
| 2011-03-02 | $8.00 | $9.78 | 11,800 | — | — |
| 2011-03-01 | $8.00 | $9.78 | 7,200 | — | — |
| 2011-02-28 | $8.06 | $9.85 | 0 | — | — |
| 2011-02-25 | $8.06 | $9.85 | 8,200 | — | — |
| 2011-02-24 | $7.88 | $9.63 | 2,200 | — | — |
| 2011-02-23 | $7.88 | $9.63 | 2,600 | — | — |
| 2011-02-22 | $7.94 | $9.70 | 2,400 | — | — |
| 2011-02-18 | $7.99 | $9.77 | 18,400 | — | — |
| 2011-02-17 | $8.03 | $9.81 | 28,200 | — | — |
| 2011-02-16 | $7.96 | $9.72 | 600 | — | — |
| 2011-02-15 | $8.00 | $9.78 | 18,800 | — | — |
| 2011-02-14 | $7.96 | $9.73 | 5,400 | — | — |
| 2011-02-11 | $7.93 | $9.69 | 2,200 | — | — |
| 2011-02-10 | $7.99 | $9.76 | 13,600 | — | — |
| 2011-02-09 | $8.19 | $10.01 | 27,400 | — | — |
| 2011-02-08 | $7.75 | $9.47 | 13,400 | — | — |
| 2011-02-07 | $7.53 | $9.20 | 4,400 | — | — |
| 2011-02-04 | $7.53 | $9.20 | 6,800 | — | — |
| 2011-02-03 | $7.46 | $9.12 | 8,800 | — | — |
| 2011-02-02 | $7.45 | $9.11 | 1,600 | — | — |
| 2011-02-01 | $7.56 | $9.23 | 3,800 | — | — |
| 2011-01-31 | $7.38 | $9.01 | 3,800 | — | — |
| 2011-01-28 | $7.26 | $8.87 | 0 | — | — |
| 2011-01-27 | $7.26 | $8.87 | 1,400 | — | — |
| 2011-01-26 | $7.55 | $9.23 | 6,800 | — | — |
| 2011-01-25 | $7.40 | $9.04 | 5,800 | — | — |
| 2011-01-24 | $7.50 | $9.17 | 0 | — | — |
| 2011-01-21 | $7.50 | $9.17 | 7,000 | — | — |
| 2011-01-20 | $7.38 | $9.01 | 83,000 | — | — |
| 2011-01-19 | $7.48 | $9.14 | 3,800 | — | — |
| 2011-01-18 | $7.49 | $9.15 | 18,800 | — | — |
| 2011-01-14 | $7.48 | $9.14 | 1,800 | — | — |
| 2011-01-13 | $7.50 | $9.17 | 11,400 | — | — |
| 2011-01-12 | $7.56 | $9.24 | 77,600 | — | — |
| 2011-01-11 | $7.74 | $9.45 | 21,800 | — | — |
| 2011-01-10 | $7.24 | $8.84 | 29,400 | — | — |
| 2011-01-07 | $6.65 | $8.13 | 14,800 | — | — |
| 2011-01-06 | $6.54 | $7.99 | 0 | — | — |
| 2011-01-05 | $6.54 | $7.99 | 9,400 | — | — |
| 2011-01-04 | $6.50 | $7.94 | 15,000 | — | — |
| 2011-01-03 | $6.63 | $8.10 | 6,800 | — | — |