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
- 2008-06-25 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 | $6.57 | $6.57 | 4,967 | — | — |
| 2011-12-29 | $6.15 | $6.15 | 2,667 | — | — |
| 2011-12-28 | $6.15 | $6.15 | 1,433 | — | — |
| 2011-12-27 | $6.45 | $6.45 | 0 | — | — |
| 2011-12-23 | $6.45 | $6.45 | 19,567 | — | — |
| 2011-12-22 | $6.30 | $6.30 | 4,033 | — | — |
| 2011-12-21 | $6.54 | $6.54 | 16,333 | — | — |
| 2011-12-20 | $6.66 | $6.66 | 5,800 | — | — |
| 2011-12-19 | $6.12 | $6.12 | 2,167 | — | — |
| 2011-12-16 | $6.48 | $6.48 | 6,033 | — | — |
| 2011-12-15 | $6.27 | $6.27 | 9,533 | — | — |
| 2011-12-14 | $6.18 | $6.18 | 5,100 | — | — |
| 2011-12-13 | $6.39 | $6.39 | 6,933 | — | — |
| 2011-12-12 | $7.05 | $7.05 | 1,333 | — | — |
| 2011-12-09 | $7.41 | $7.41 | 0 | — | — |
| 2011-12-08 | $7.41 | $7.41 | 64,267 | — | — |
| 2011-12-07 | $7.86 | $7.86 | 73,200 | — | — |
| 2011-12-06 | $7.71 | $7.71 | 2,933 | — | — |
| 2011-12-05 | $7.71 | $7.71 | 1,800 | — | — |
| 2011-12-02 | $7.80 | $7.80 | 4,233 | — | — |
| 2011-12-01 | $7.80 | $7.80 | 4,200 | — | — |
| 2011-11-30 | $7.44 | $7.44 | 4,000 | — | — |
| 2011-11-29 | $7.20 | $7.20 | 0 | — | — |
| 2011-11-28 | $7.20 | $7.20 | 5,033 | — | — |
| 2011-11-25 | $6.69 | $6.69 | 233 | — | — |
| 2011-11-23 | $6.48 | $6.48 | 0 | — | — |
| 2011-11-22 | $6.48 | $6.48 | 1,567 | — | — |
| 2011-11-21 | $6.39 | $6.39 | 5,333 | — | — |
| 2011-11-18 | $6.60 | $6.60 | 12,333 | — | — |
| 2011-11-17 | $7.50 | $7.50 | 0 | — | — |
| 2011-11-16 | $7.50 | $7.50 | 533 | — | — |
| 2011-11-15 | $7.38 | $7.38 | 433 | — | — |
| 2011-11-14 | $7.62 | $7.62 | 667 | — | — |
| 2011-11-11 | $7.50 | $7.50 | 833 | — | — |
| 2011-11-10 | $7.29 | $7.29 | 12,800 | — | — |
| 2011-11-09 | $7.71 | $7.71 | 3,467 | — | — |
| 2011-11-08 | $7.92 | $7.92 | 333 | — | — |
| 2011-11-07 | $7.95 | $7.95 | 333 | — | — |
| 2011-11-04 | $7.89 | $7.89 | 12,233 | — | — |
| 2011-11-03 | $8.01 | $8.01 | 567 | — | — |
| 2011-11-02 | $7.77 | $7.77 | 833 | — | — |
| 2011-11-01 | $7.26 | $7.26 | 167 | — | — |
| 2011-10-31 | $7.59 | $7.59 | 1,900 | — | — |
| 2011-10-28 | $7.68 | $7.68 | 667 | — | — |
| 2011-10-27 | $7.65 | $7.65 | 0 | — | — |
| 2011-10-26 | $7.65 | $7.65 | 1,333 | — | — |
| 2011-10-25 | $7.08 | $7.08 | 0 | — | — |
| 2011-10-24 | $7.08 | $7.08 | 6,667 | — | — |
| 2011-10-21 | $6.57 | $6.57 | 79,433 | — | — |
| 2011-10-20 | $6.60 | $6.60 | 77,933 | — | — |
| 2011-10-19 | $6.96 | $6.96 | 98,133 | — | — |
| 2011-10-18 | $7.47 | $7.47 | 1,667 | — | — |
| 2011-10-17 | $7.86 | $7.86 | 77,333 | — | — |
| 2011-10-14 | $8.16 | $8.16 | 3,667 | — | — |
| 2011-10-13 | $7.62 | $7.62 | 167 | — | — |
| 2011-10-12 | $7.89 | $7.89 | 2,667 | — | — |
| 2011-10-11 | $7.44 | $7.44 | 0 | — | — |
| 2011-10-10 | $7.44 | $7.44 | 3,000 | — | — |
| 2011-10-07 | $7.11 | $7.11 | 6,467 | — | — |
| 2011-10-06 | $6.99 | $6.99 | 667 | — | — |
| 2011-10-05 | $6.00 | $6.00 | 0 | — | — |
| 2011-10-04 | $6.00 | $6.00 | 2,900 | — | — |
| 2011-10-03 | $6.72 | $6.72 | 1,333 | — | — |
| 2011-09-30 | $6.66 | $6.66 | 0 | — | — |
| 2011-09-29 | $6.66 | $6.66 | 1,867 | — | — |
| 2011-09-28 | $6.45 | $6.45 | 33 | — | — |
| 2011-09-27 | $6.90 | $6.90 | 1,033 | — | — |
| 2011-09-26 | $6.18 | $6.18 | 3,633 | — | — |
| 2011-09-23 | $6.30 | $6.30 | 1,367 | — | — |
| 2011-09-22 | $6.99 | $6.99 | 3,400 | — | — |
| 2011-09-21 | $8.40 | $8.40 | 833 | — | — |
| 2011-09-20 | $8.49 | $8.49 | 1,100 | — | — |
| 2011-09-19 | $8.25 | $8.25 | 1,400 | — | — |
| 2011-09-16 | $8.76 | $8.76 | 138,967 | — | — |
| 2011-09-15 | $7.92 | $7.92 | 18,200 | — | — |
| 2011-09-14 | $7.89 | $7.89 | 18,233 | — | — |
| 2011-09-13 | $7.95 | $7.95 | 18,100 | — | — |
| 2011-09-12 | $7.80 | $7.80 | 22,933 | — | — |
| 2011-09-09 | $7.80 | $7.80 | 3,367 | — | — |
| 2011-09-08 | $7.80 | $7.80 | 500 | — | — |
| 2011-09-07 | $7.14 | $7.14 | 167 | — | — |
| 2011-09-06 | $7.62 | $7.62 | 1,567 | — | — |
| 2011-09-02 | $7.35 | $7.35 | 53,700 | — | — |
| 2011-09-01 | $7.56 | $7.56 | 300 | — | — |
| 2011-08-31 | $7.35 | $7.35 | 2,900 | — | — |
| 2011-08-30 | $7.32 | $7.32 | 2,133 | — | — |
| 2011-08-29 | $7.02 | $7.02 | 333 | — | — |
| 2011-08-26 | $7.05 | $7.05 | 67 | — | — |
| 2011-08-25 | $6.99 | $6.99 | 667 | — | — |
| 2011-08-24 | $6.72 | $6.72 | 2,667 | — | — |
| 2011-08-23 | $6.99 | $6.99 | 13,000 | — | — |
| 2011-08-22 | $6.90 | $6.90 | 11,600 | — | — |
| 2011-08-19 | $6.33 | $6.33 | 12,767 | — | — |
| 2011-08-18 | $5.91 | $5.91 | 0 | — | — |
| 2011-08-17 | $5.91 | $5.91 | 1,433 | — | — |
| 2011-08-16 | $6.09 | $6.09 | 700 | — | — |
| 2011-08-15 | $6.36 | $6.36 | 833 | — | — |
| 2011-08-12 | $6.12 | $6.12 | 2,667 | — | — |
| 2011-08-11 | $6.48 | $6.48 | 8,700 | — | — |
| 2011-08-10 | $6.48 | $6.48 | 19,567 | — | — |
| 2011-08-09 | $6.18 | $6.18 | 7,900 | — | — |
| 2011-08-08 | $5.55 | $5.55 | 25,600 | — | — |
| 2011-08-05 | $5.82 | $5.82 | 27,933 | — | — |
| 2011-08-04 | $6.06 | $6.06 | 16,900 | — | — |
| 2011-08-03 | $7.17 | $7.17 | 16,000 | — | — |
| 2011-08-02 | $7.53 | $7.53 | 10,100 | — | — |
| 2011-08-01 | $7.41 | $7.41 | 6,667 | — | — |
| 2011-07-29 | $7.62 | $7.62 | 32,000 | — | — |
| 2011-07-28 | $7.38 | $7.38 | 48,400 | — | — |
| 2011-07-27 | $8.85 | $8.85 | 5,033 | — | — |
| 2011-07-26 | $9.36 | $9.36 | 5,500 | — | — |
| 2011-07-25 | $9.24 | $9.24 | 467 | — | — |
| 2011-07-22 | $9.12 | $9.12 | 6,400 | — | — |
| 2011-07-21 | $9.57 | $9.57 | 167 | — | — |
| 2011-07-20 | $9.27 | $9.27 | 2,467 | — | — |
| 2011-07-19 | $9.39 | $9.39 | 6,500 | — | — |
| 2011-07-18 | $9.27 | $9.27 | 18,867 | — | — |
| 2011-07-15 | $9.00 | $9.00 | 3,000 | — | — |
| 2011-07-14 | $9.15 | $9.15 | 1,967 | — | — |
| 2011-07-13 | $9.51 | $9.51 | 5,067 | — | — |
| 2011-07-12 | $8.85 | $8.85 | 4,167 | — | — |
| 2011-07-11 | $8.40 | $8.40 | 667 | — | — |
| 2011-07-08 | $8.79 | $8.79 | 3,167 | — | — |
| 2011-07-07 | $8.55 | $8.55 | 2,333 | — | — |
| 2011-07-06 | $8.55 | $8.55 | 7,533 | — | — |
| 2011-07-05 | $8.40 | $8.40 | 3,167 | — | — |
| 2011-07-01 | $8.34 | $8.34 | 1,267 | — | — |
| 2011-06-30 | $8.25 | $8.25 | 5,200 | — | — |
| 2011-06-29 | $8.25 | $8.25 | 29,333 | — | — |
| 2011-06-28 | $7.74 | $7.74 | 11,133 | — | — |
| 2011-06-27 | $7.38 | $7.38 | 2,600 | — | — |
| 2011-06-24 | $7.65 | $7.65 | 13,467 | — | — |
| 2011-06-23 | $7.77 | $7.77 | 25,433 | — | — |
| 2011-06-22 | $8.31 | $8.31 | 48,967 | — | — |
| 2011-06-21 | $7.59 | $7.59 | 933 | — | — |
| 2011-06-20 | $7.26 | $7.26 | 22,000 | — | — |
| 2011-06-17 | $7.50 | $7.50 | 1,000 | — | — |
| 2011-06-16 | $7.59 | $7.59 | 333 | — | — |
| 2011-06-15 | $7.50 | $7.50 | 8,967 | — | — |
| 2011-06-14 | $7.26 | $7.26 | 3,967 | — | — |
| 2011-06-13 | $7.14 | $7.14 | 3,333 | — | — |
| 2011-06-10 | $7.29 | $7.29 | 1,000 | — | — |
| 2011-06-09 | $7.47 | $7.47 | 1,067 | — | — |
| 2011-06-08 | $7.11 | $7.11 | 2,300 | — | — |
| 2011-06-07 | $7.59 | $7.59 | 6,433 | — | — |
| 2011-06-06 | $7.38 | $7.38 | 33 | — | — |
| 2011-06-03 | $7.53 | $7.53 | 2,933 | — | — |
| 2011-06-02 | $7.83 | $7.83 | 9,267 | — | — |
| 2011-06-01 | $8.16 | $8.16 | 567 | — | — |
| 2011-05-31 | $8.43 | $8.43 | 1,233 | — | — |
| 2011-05-27 | $8.25 | $8.25 | 3,500 | — | — |
| 2011-05-26 | $7.86 | $7.86 | 11,167 | — | — |
| 2011-05-25 | $7.11 | $7.11 | 0 | — | — |
| 2011-05-24 | $7.11 | $7.11 | 0 | — | — |
| 2011-05-23 | $7.11 | $7.11 | 1,567 | — | — |
| 2011-05-20 | $7.20 | $7.20 | 4,400 | — | — |
| 2011-05-19 | $7.14 | $7.14 | 0 | — | — |
| 2011-05-18 | $7.14 | $7.14 | 4,267 | — | — |
| 2011-05-17 | $6.99 | $6.99 | 33,567 | — | — |
| 2011-05-16 | $7.02 | $7.02 | 833 | — | — |
| 2011-05-13 | $7.11 | $7.11 | 1,067 | — | — |
| 2011-05-12 | $7.23 | $7.23 | 11,700 | — | — |
| 2011-05-11 | $7.32 | $7.32 | 2,100 | — | — |
| 2011-05-10 | $7.71 | $7.71 | 9,267 | — | — |
| 2011-05-09 | $8.13 | $8.13 | 1,133 | — | — |
| 2011-05-06 | $7.95 | $7.95 | 15,333 | — | — |
| 2011-05-05 | $7.86 | $7.86 | 53,167 | — | — |
| 2011-05-04 | $8.22 | $8.22 | 1,467 | — | — |
| 2011-05-03 | $8.07 | $8.07 | 3,367 | — | — |
| 2011-05-02 | $8.46 | $8.46 | 3,267 | — | — |
| 2011-04-29 | $8.82 | $8.82 | 633 | — | — |
| 2011-04-28 | $8.73 | $8.73 | 16,367 | — | — |
| 2011-04-27 | $8.67 | $8.67 | 2,433 | — | — |
| 2011-04-26 | $8.52 | $8.52 | 34,800 | — | — |
| 2011-04-25 | $8.58 | $8.58 | 13,500 | — | — |
| 2011-04-21 | $8.97 | $8.97 | 5,400 | — | — |
| 2011-04-20 | $8.79 | $8.79 | 3,067 | — | — |
| 2011-04-19 | $8.73 | $8.73 | 3,833 | — | — |
| 2011-04-18 | $8.70 | $8.70 | 2,433 | — | — |
| 2011-04-15 | $9.03 | $9.03 | 8,100 | — | — |
| 2011-04-14 | $8.94 | $8.94 | 7,700 | — | — |
| 2011-04-13 | $8.58 | $8.58 | 4,333 | — | — |
| 2011-04-12 | $8.46 | $8.46 | 3,333 | — | — |
| 2011-04-11 | $9.00 | $9.00 | 3,800 | — | — |
| 2011-04-08 | $9.09 | $9.09 | 13,500 | — | — |
| 2011-04-07 | $9.15 | $9.15 | 22,100 | — | — |
| 2011-04-06 | $8.70 | $8.70 | 7,233 | — | — |
| 2011-04-05 | $8.70 | $8.70 | 4,367 | — | — |
| 2011-04-04 | $8.13 | $8.13 | 833 | — | — |
| 2011-04-01 | $8.28 | $8.28 | 3,267 | — | — |
| 2011-03-31 | $8.28 | $8.28 | 1,800 | — | — |
| 2011-03-30 | $8.28 | $8.28 | 1,233 | — | — |
| 2011-03-29 | $8.01 | $8.01 | 6,967 | — | — |
| 2011-03-28 | $8.25 | $8.25 | 2,867 | — | — |
| 2011-03-25 | $8.49 | $8.49 | 19,767 | — | — |
| 2011-03-24 | $7.89 | $7.89 | 2,400 | — | — |
| 2011-03-23 | $7.95 | $7.95 | 10,633 | — | — |
| 2011-03-22 | $7.68 | $7.68 | 1,033 | — | — |
| 2011-03-21 | $7.62 | $7.62 | 6,100 | — | — |
| 2011-03-18 | $7.41 | $7.41 | 2,000 | — | — |
| 2011-03-17 | $6.93 | $6.93 | 3,033 | — | — |
| 2011-03-16 | $6.84 | $6.84 | 28,467 | — | — |
| 2011-03-15 | $6.75 | $6.75 | 18,467 | — | — |
| 2011-03-14 | $7.20 | $7.20 | 12,400 | — | — |
| 2011-03-11 | $7.50 | $7.50 | 5,933 | — | — |
| 2011-03-10 | $7.53 | $7.53 | 6,767 | — | — |
| 2011-03-09 | $8.19 | $8.19 | 4,733 | — | — |
| 2011-03-08 | $8.28 | $8.28 | 16,500 | — | — |
| 2011-03-07 | $8.01 | $8.01 | 14,467 | — | — |
| 2011-03-04 | $7.50 | $7.50 | 23,133 | — | — |
| 2011-03-03 | $7.65 | $7.65 | 43,367 | — | — |
| 2011-03-02 | $7.86 | $7.86 | 61,233 | — | — |
| 2011-03-01 | $8.10 | $8.10 | 17,300 | — | — |
| 2011-02-28 | $8.01 | $8.01 | 14,400 | — | — |
| 2011-02-25 | $8.10 | $8.10 | 4,167 | — | — |
| 2011-02-24 | $8.25 | $8.25 | 5,233 | — | — |
| 2011-02-23 | $8.40 | $8.40 | 2,100 | — | — |
| 2011-02-22 | $8.19 | $8.19 | 27,033 | — | — |
| 2011-02-18 | $8.70 | $8.70 | 11,433 | — | — |
| 2011-02-17 | $9.09 | $9.09 | 6,833 | — | — |
| 2011-02-16 | $8.97 | $8.97 | 9,400 | — | — |
| 2011-02-15 | $8.22 | $8.22 | 21,533 | — | — |
| 2011-02-14 | $7.77 | $7.77 | 11,800 | — | — |
| 2011-02-11 | $7.65 | $7.65 | 21,500 | — | — |
| 2011-02-10 | $7.59 | $7.59 | 23,300 | — | — |
| 2011-02-09 | $7.77 | $7.77 | 22,167 | — | — |
| 2011-02-08 | $7.62 | $7.62 | 40,667 | — | — |
| 2011-02-07 | $7.92 | $7.92 | 21,433 | — | — |
| 2011-02-04 | $7.95 | $7.95 | 13,567 | — | — |
| 2011-02-03 | $8.10 | $8.10 | 50,100 | — | — |
| 2011-02-02 | $8.01 | $8.01 | 11,333 | — | — |
| 2011-02-01 | $8.07 | $8.07 | 6,133 | — | — |
| 2011-01-31 | $7.80 | $7.80 | 10,000 | — | — |
| 2011-01-28 | $7.80 | $7.80 | 16,133 | — | — |
| 2011-01-27 | $7.74 | $7.74 | 8,600 | — | — |
| 2011-01-26 | $8.10 | $8.10 | 4,867 | — | — |
| 2011-01-25 | $7.83 | $7.83 | 22,533 | — | — |
| 2011-01-24 | $8.19 | $8.19 | 13,633 | — | — |
| 2011-01-21 | $8.34 | $8.34 | 8,100 | — | — |
| 2011-01-20 | $8.49 | $8.49 | 20,433 | — | — |
| 2011-01-19 | $8.76 | $8.76 | 59,167 | — | — |
| 2011-01-18 | $8.76 | $8.76 | 42,233 | — | — |
| 2011-01-14 | $9.48 | $9.48 | 29,767 | — | — |
| 2011-01-13 | $9.57 | $9.57 | 27,500 | — | — |
| 2011-01-12 | $9.96 | $9.96 | 19,000 | — | — |
| 2011-01-11 | $10.11 | $10.11 | 24,967 | — | — |
| 2011-01-10 | $9.78 | $9.78 | 25,200 | — | — |
| 2011-01-07 | $9.60 | $9.60 | 19,867 | — | — |
| 2011-01-06 | $9.72 | $9.72 | 32,933 | — | — |
| 2011-01-05 | $10.26 | $10.26 | 12,967 | — | — |
| 2011-01-04 | $10.50 | $10.50 | 23,233 | — | — |
| 2011-01-03 | $11.19 | $11.19 | 10,667 | — | — |