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
- 2007-10-18 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 | $6.86 | $8.34 | 469,197 | — | — |
| 2011-12-29 | $6.75 | $8.20 | 280,163 | — | — |
| 2011-12-28 | $6.64 | $8.06 | 301,136 | — | — |
| 2011-12-27 | $6.90 | $8.38 | 217,616 | — | — |
| 2011-12-23 | $6.97 | $8.47 | 176,970 | — | — |
| 2011-12-22 | $6.99 | $8.50 | 599,766 | — | — |
| 2011-12-21 | $6.81 | $8.27 | 625,101 | — | — |
| 2011-12-20 | $6.69 | $8.13 | 572,483 | — | — |
| 2011-12-19 | $6.41 | $7.79 | 1,197,120 | — | — |
| 2011-12-16 | $6.77 | $8.22 | 2,723,958 | — | — |
| 2011-12-15 | $6.59 | $8.01 | 322,758 | — | — |
| 2011-12-14 | $6.56 | $7.97 | 394,771 | — | — |
| 2011-12-13 | $6.71 | $8.16 | 542,787 | — | — |
| 2011-12-12 | $6.94 | $8.43 | 557,914 | — | — |
| 2011-12-09 | $7.47 | $9.07 | 559,862 | — | — |
| 2011-12-08 | $7.00 | $8.51 | 687,741 | — | — |
| 2011-12-07 | $7.61 | $9.24 | 904,614 | — | — |
| 2011-12-06 | $7.67 | $9.32 | 799,286 | — | — |
| 2011-12-05 | $7.66 | $9.31 | 1,150,813 | — | — |
| 2011-12-02 | $7.27 | $8.84 | 764,208 | — | — |
| 2011-12-01 | $7.00 | $8.51 | 381,872 | — | — |
| 2011-11-30 | $7.23 | $8.78 | 955,654 | — | — |
| 2011-11-29 | $6.51 | $7.91 | 517,267 | — | — |
| 2011-11-28 | $6.56 | $7.97 | 855,987 | — | — |
| 2011-11-25 | $6.19 | $7.51 | 556,800 | — | — |
| 2011-11-23 | $5.78 | $7.02 | 996,486 | — | — |
| 2011-11-22 | $6.26 | $7.61 | 944,797 | — | — |
| 2011-11-21 | $6.63 | $8.05 | 592,992 | — | — |
| 2011-11-18 | $7.02 | $8.52 | 474,208 | — | — |
| 2011-11-17 | $6.85 | $8.33 | 865,453 | — | — |
| 2011-11-16 | $7.06 | $8.57 | 713,910 | — | — |
| 2011-11-15 | $7.36 | $8.94 | 611,459 | — | — |
| 2011-11-14 | $7.47 | $9.07 | 478,106 | — | — |
| 2011-11-11 | $7.81 | $9.49 | 663,984 | — | — |
| 2011-11-10 | $7.35 | $8.93 | 1,627,990 | — | — |
| 2011-11-09 | $7.10 | $8.63 | 1,518,858 | — | — |
| 2011-11-08 | $7.97 | $9.69 | 674,934 | — | — |
| 2011-11-07 | $7.80 | $9.48 | 1,268,205 | — | — |
| 2011-11-04 | $8.02 | $9.74 | 658,416 | — | — |
| 2011-11-03 | $8.02 | $9.74 | 849,584 | — | — |
| 2011-11-02 | $7.95 | $9.66 | 599,766 | — | — |
| 2011-11-01 | $7.66 | $9.31 | 1,940,634 | — | — |
| 2011-10-31 | $8.34 | $10.13 | 1,056,250 | — | — |
| 2011-10-28 | $9.15 | $11.11 | 1,175,683 | — | — |
| 2011-10-27 | $9.76 | $11.86 | 1,382,256 | — | — |
| 2011-10-26 | $8.69 | $10.55 | 2,914,848 | — | — |
| 2011-10-25 | $8.60 | $10.45 | 632,618 | — | — |
| 2011-10-24 | $8.71 | $10.58 | 619,440 | — | — |
| 2011-10-21 | $8.48 | $10.30 | 1,302,819 | — | — |
| 2011-10-20 | $8.16 | $9.91 | 830,838 | — | — |
| 2011-10-19 | $8.21 | $9.98 | 1,788,349 | — | — |
| 2011-10-18 | $8.34 | $10.13 | 1,720,048 | — | — |
| 2011-10-17 | $8.04 | $9.77 | 1,332,701 | — | — |
| 2011-10-14 | $8.36 | $10.16 | 513,555 | — | — |
| 2011-10-13 | $8.33 | $10.12 | 805,133 | — | — |
| 2011-10-12 | $8.87 | $10.77 | 2,497,712 | — | — |
| 2011-10-11 | $8.60 | $10.45 | 1,265,885 | — | — |
| 2011-10-10 | $8.44 | $10.25 | 1,264,586 | — | — |
| 2011-10-07 | $7.89 | $9.58 | 998,992 | — | — |
| 2011-10-06 | $8.23 | $10.00 | 1,143,853 | — | — |
| 2011-10-05 | $7.66 | $9.31 | 710,570 | — | — |
| 2011-10-04 | $7.48 | $9.09 | 928,000 | — | — |
| 2011-10-03 | $7.20 | $8.75 | 754,371 | — | — |
| 2011-09-30 | $7.68 | $9.33 | 706,950 | — | — |
| 2011-09-29 | $8.28 | $10.05 | 551,046 | — | — |
| 2011-09-28 | $7.90 | $9.60 | 539,818 | — | — |
| 2011-09-27 | $8.22 | $9.99 | 1,012,726 | — | — |
| 2011-09-26 | $8.15 | $9.90 | 1,023,491 | — | — |
| 2011-09-23 | $7.66 | $9.31 | 926,237 | — | — |
| 2011-09-22 | $7.30 | $8.86 | 1,173,827 | — | — |
| 2011-09-21 | $7.58 | $9.20 | 792,512 | — | — |
| 2011-09-20 | $7.73 | $9.39 | 656,003 | — | — |
| 2011-09-19 | $7.78 | $9.45 | 920,390 | — | — |
| 2011-09-16 | $8.37 | $10.17 | 809,494 | — | — |
| 2011-09-15 | $8.22 | $9.99 | 809,216 | — | — |
| 2011-09-14 | $7.84 | $9.53 | 1,074,160 | — | — |
| 2011-09-13 | $7.54 | $9.16 | 984,515 | — | — |
| 2011-09-12 | $7.28 | $8.85 | 1,189,789 | — | — |
| 2011-09-09 | $7.31 | $8.88 | 1,612,307 | — | — |
| 2011-09-08 | $7.67 | $9.32 | 959,738 | — | — |
| 2011-09-07 | $7.88 | $9.57 | 646,074 | — | — |
| 2011-09-06 | $7.46 | $9.06 | 1,510,320 | — | — |
| 2011-09-02 | $8.55 | $10.38 | 1,223,939 | — | — |
| 2011-09-01 | $8.97 | $10.89 | 1,134,294 | — | — |
| 2011-08-31 | $8.51 | $10.34 | 546,406 | — | — |
| 2011-08-30 | $8.37 | $10.17 | 976,256 | — | — |
| 2011-08-29 | $8.22 | $9.99 | 689,690 | — | — |
| 2011-08-26 | $7.77 | $9.44 | 717,437 | — | — |
| 2011-08-25 | $8.01 | $9.73 | 1,119,818 | — | — |
| 2011-08-24 | $7.84 | $9.53 | 1,066,643 | — | — |
| 2011-08-23 | $7.31 | $8.88 | 808,195 | — | — |
| 2011-08-22 | $6.93 | $8.42 | 1,491,389 | — | — |
| 2011-08-19 | $7.34 | $8.92 | 1,295,395 | — | — |
| 2011-08-18 | $7.89 | $9.58 | 2,063,686 | — | — |
| 2011-08-17 | $8.86 | $10.76 | 480,797 | — | — |
| 2011-08-16 | $9.02 | $10.96 | 848,563 | — | — |
| 2011-08-15 | $9.43 | $11.46 | 433,005 | — | — |
| 2011-08-12 | $9.31 | $11.31 | 621,667 | — | — |
| 2011-08-11 | $9.08 | $11.04 | 629,370 | — | — |
| 2011-08-10 | $8.37 | $10.17 | 1,423,738 | — | — |
| 2011-08-09 | $9.32 | $11.32 | 2,416,326 | — | — |
| 2011-08-08 | $8.95 | $10.88 | 2,711,709 | — | — |
| 2011-08-05 | $10.64 | $12.92 | 1,537,046 | — | — |
| 2011-08-04 | $10.26 | $12.46 | 834,829 | — | — |
| 2011-08-03 | $11.47 | $13.93 | 346,701 | — | — |
| 2011-08-02 | $11.50 | $13.97 | 386,419 | — | — |
| 2011-08-01 | $12.03 | $14.61 | 479,126 | — | — |
| 2011-07-29 | $12.45 | $15.12 | 224,483 | — | — |
| 2011-07-28 | $12.61 | $15.32 | 402,938 | — | — |
| 2011-07-27 | $12.06 | $14.65 | 958,531 | — | — |
| 2011-07-26 | $12.69 | $15.42 | 196,086 | — | — |
| 2011-07-25 | $12.67 | $15.40 | 293,619 | — | — |
| 2011-07-22 | $12.93 | $15.71 | 890,045 | — | — |
| 2011-07-21 | $12.75 | $15.49 | 1,409,168 | — | — |
| 2011-07-20 | $11.91 | $14.47 | 439,594 | — | — |
| 2011-07-19 | $11.57 | $14.06 | 1,020,800 | — | — |
| 2011-07-18 | $11.41 | $13.86 | 1,479,232 | — | — |
| 2011-07-15 | $12.19 | $14.81 | 235,526 | — | — |
| 2011-07-14 | $12.24 | $14.87 | 197,293 | — | — |
| 2011-07-13 | $12.23 | $14.86 | 569,142 | — | — |
| 2011-07-12 | $12.30 | $14.94 | 498,522 | — | — |
| 2011-07-11 | $12.38 | $15.04 | 701,475 | — | — |
| 2011-07-08 | $12.90 | $15.67 | 279,050 | — | — |
| 2011-07-07 | $13.20 | $16.04 | 237,939 | — | — |
| 2011-07-06 | $13.06 | $15.87 | 412,403 | — | — |
| 2011-07-05 | $13.55 | $16.46 | 220,586 | — | — |
| 2011-07-01 | $13.86 | $16.84 | 249,354 | — | — |
| 2011-06-30 | $13.42 | $16.30 | 285,824 | — | — |
| 2011-06-29 | $12.76 | $15.50 | 208,800 | — | — |
| 2011-06-28 | $12.78 | $15.53 | 478,106 | — | — |
| 2011-06-27 | $12.22 | $14.85 | 268,656 | — | — |
| 2011-06-24 | $12.28 | $14.92 | 601,344 | — | — |
| 2011-06-23 | $12.93 | $15.71 | 623,802 | — | — |
| 2011-06-22 | $13.36 | $16.23 | 310,694 | — | — |
| 2011-06-21 | $13.70 | $16.64 | 296,960 | — | — |
| 2011-06-20 | $13.53 | $16.44 | 353,475 | — | — |
| 2011-06-17 | $14.03 | $17.05 | 254,643 | — | — |
| 2011-06-16 | $13.89 | $16.87 | 238,218 | — | — |
| 2011-06-15 | $14.09 | $17.12 | 176,134 | — | — |
| 2011-06-14 | $14.69 | $17.84 | 207,965 | — | — |
| 2011-06-13 | $14.34 | $17.42 | 79,530 | — | — |
| 2011-06-10 | $14.29 | $17.36 | 185,136 | — | — |
| 2011-06-09 | $14.56 | $17.69 | 291,392 | — | — |
| 2011-06-08 | $14.52 | $17.63 | 182,909 | — | — |
| 2011-06-07 | $14.53 | $17.65 | 216,595 | — | — |
| 2011-06-06 | $14.48 | $17.59 | 174,742 | — | — |
| 2011-06-03 | $14.71 | $17.87 | 516,710 | — | — |
| 2011-06-02 | $14.78 | $17.96 | 492,118 | — | — |
| 2011-06-01 | $14.57 | $17.70 | 487,571 | — | — |
| 2011-05-31 | $15.22 | $18.49 | 207,222 | — | — |
| 2011-05-27 | $14.88 | $18.08 | 744,998 | — | — |
| 2011-05-26 | $14.57 | $17.70 | 305,034 | — | — |
| 2011-05-25 | $14.48 | $17.59 | 622,038 | — | — |
| 2011-05-24 | $14.01 | $17.02 | 1,173,085 | — | — |
| 2011-05-23 | $14.30 | $17.37 | 242,394 | — | — |
| 2011-05-20 | $14.60 | $17.74 | 408,320 | — | — |
| 2011-05-19 | $14.86 | $18.05 | 409,712 | — | — |
| 2011-05-18 | $14.69 | $17.84 | 372,499 | — | — |
| 2011-05-17 | $14.81 | $17.99 | 642,454 | — | — |
| 2011-05-16 | $14.66 | $17.80 | 402,288 | — | — |
| 2011-05-13 | $14.92 | $18.13 | 179,754 | — | — |
| 2011-05-12 | $15.14 | $18.39 | 234,784 | — | — |
| 2011-05-11 | $14.85 | $18.04 | 251,859 | — | — |
| 2011-05-10 | $15.10 | $18.34 | 133,539 | — | — |
| 2011-05-09 | $14.85 | $18.04 | 575,546 | — | — |
| 2011-05-06 | $14.95 | $18.16 | 1,108,774 | — | — |
| 2011-05-05 | $14.32 | $17.40 | 465,392 | — | — |
| 2011-05-04 | $14.84 | $18.03 | 271,904 | — | — |
| 2011-05-03 | $14.85 | $18.04 | 215,296 | — | — |
| 2011-05-02 | $14.92 | $18.13 | 96,512 | — | — |
| 2011-04-29 | $15.03 | $18.26 | 167,968 | — | — |
| 2011-04-28 | $14.98 | $18.20 | 517,267 | — | — |
| 2011-04-27 | $15.03 | $18.26 | 209,542 | — | — |
| 2011-04-26 | $14.84 | $18.03 | 156,461 | — | — |
| 2011-04-25 | $14.90 | $18.11 | 281,184 | — | — |
| 2011-04-21 | $14.89 | $18.09 | 259,654 | — | — |
| 2011-04-20 | $14.64 | $17.79 | 289,072 | — | — |
| 2011-04-19 | $14.68 | $17.83 | 347,258 | — | — |
| 2011-04-18 | $14.75 | $17.92 | 581,670 | — | — |
| 2011-04-15 | $15.10 | $18.34 | 326,006 | — | — |
| 2011-04-14 | $15.36 | $18.66 | 151,914 | — | — |
| 2011-04-13 | $15.44 | $18.76 | 204,346 | — | — |
| 2011-04-12 | $15.36 | $18.66 | 211,862 | — | — |
| 2011-04-11 | $15.60 | $18.96 | 609,974 | — | — |
| 2011-04-08 | $15.22 | $18.49 | 251,024 | — | — |
| 2011-04-07 | $15.23 | $18.50 | 198,406 | — | — |
| 2011-04-06 | $15.14 | $18.39 | 646,723 | — | — |
| 2011-04-05 | $14.62 | $17.77 | 268,470 | — | — |
| 2011-04-04 | $14.61 | $17.75 | 192,931 | — | — |
| 2011-04-01 | $14.64 | $17.79 | 373,520 | — | — |
| 2011-03-31 | $14.20 | $17.25 | 582,320 | — | — |
| 2011-03-30 | $14.33 | $17.41 | 425,210 | — | — |
| 2011-03-29 | $14.56 | $17.69 | 205,274 | — | — |
| 2011-03-28 | $14.56 | $17.69 | 558,378 | — | — |
| 2011-03-25 | $14.49 | $17.61 | 190,240 | — | — |
| 2011-03-24 | $14.63 | $17.78 | 135,581 | — | — |
| 2011-03-23 | $14.53 | $17.65 | 338,442 | — | — |
| 2011-03-22 | $14.63 | $17.78 | 390,966 | — | — |
| 2011-03-21 | $14.61 | $17.75 | 277,843 | — | — |
| 2011-03-18 | $14.27 | $17.33 | 234,413 | — | — |
| 2011-03-17 | $14.18 | $17.23 | 224,390 | — | — |
| 2011-03-16 | $13.95 | $16.95 | 850,141 | — | — |
| 2011-03-15 | $14.46 | $17.57 | 546,128 | — | — |
| 2011-03-14 | $14.75 | $17.92 | 441,450 | — | — |
| 2011-03-11 | $14.89 | $18.09 | 229,866 | — | — |
| 2011-03-10 | $14.81 | $17.99 | 476,621 | — | — |
| 2011-03-09 | $15.40 | $18.71 | 171,587 | — | — |
| 2011-03-08 | $15.47 | $18.80 | 351,526 | — | — |
| 2011-03-07 | $15.18 | $18.45 | 251,859 | — | — |
| 2011-03-04 | $15.45 | $18.77 | 233,670 | — | — |
| 2011-03-03 | $15.78 | $19.17 | 158,502 | — | — |
| 2011-03-02 | $15.51 | $18.84 | 365,446 | — | — |
| 2011-03-01 | $15.40 | $18.71 | 394,864 | — | — |
| 2011-02-28 | $15.81 | $19.21 | 152,006 | — | — |
| 2011-02-25 | $15.83 | $19.23 | 163,142 | — | — |
| 2011-02-24 | $15.83 | $19.23 | 441,821 | — | — |
| 2011-02-23 | $16.27 | $19.77 | 576,102 | — | — |
| 2011-02-22 | $16.42 | $19.95 | 455,184 | — | — |
| 2011-02-18 | $16.91 | $20.54 | 351,712 | — | — |
| 2011-02-17 | $17.06 | $20.72 | 496,109 | — | — |
| 2011-02-16 | $16.34 | $19.85 | 615,821 | — | — |
| 2011-02-15 | $15.63 | $18.98 | 512,627 | — | — |
| 2011-02-14 | $15.29 | $18.58 | 154,048 | — | — |
| 2011-02-11 | $15.28 | $18.56 | 247,962 | — | — |
| 2011-02-10 | $15.37 | $18.67 | 148,202 | — | — |
| 2011-02-09 | $15.43 | $18.75 | 291,206 | — | — |
| 2011-02-08 | $15.47 | $18.80 | 215,389 | — | — |
| 2011-02-07 | $15.38 | $18.68 | 296,125 | — | — |
| 2011-02-04 | $15.23 | $18.50 | 194,323 | — | — |
| 2011-02-03 | $15.23 | $18.50 | 673,171 | — | — |
| 2011-02-02 | $14.84 | $18.03 | 553,552 | — | — |
| 2011-02-01 | $14.80 | $17.97 | 309,395 | — | — |
| 2011-01-31 | $14.41 | $17.50 | 263,552 | — | — |
| 2011-01-28 | $14.46 | $17.57 | 314,870 | — | — |
| 2011-01-27 | $14.83 | $18.01 | 197,200 | — | — |
| 2011-01-26 | $14.81 | $17.99 | 349,021 | — | — |
| 2011-01-25 | $14.86 | $18.05 | 426,045 | — | — |
| 2011-01-24 | $15.22 | $18.49 | 493,418 | — | — |
| 2011-01-21 | $15.42 | $18.73 | 1,176,147 | — | — |
| 2011-01-20 | $14.53 | $17.65 | 510,678 | — | — |
| 2011-01-19 | $14.52 | $17.63 | 407,670 | — | — |
| 2011-01-18 | $14.74 | $17.91 | 314,221 | — | — |
| 2011-01-14 | $14.67 | $17.82 | 323,594 | — | — |
| 2011-01-13 | $14.46 | $17.57 | 589,187 | — | — |
| 2011-01-12 | $14.07 | $17.10 | 645,331 | — | — |
| 2011-01-11 | $13.55 | $16.46 | 272,739 | — | — |
| 2011-01-10 | $13.36 | $16.23 | 140,592 | — | — |
| 2011-01-07 | $13.43 | $16.31 | 305,312 | — | — |
| 2011-01-06 | $13.45 | $16.34 | 321,552 | — | — |
| 2011-01-05 | $13.73 | $16.68 | 277,101 | — | — |
| 2011-01-04 | $13.74 | $16.69 | 332,317 | — | — |
| 2011-01-03 | $13.55 | $16.46 | 364,982 | — | — |