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
- 2007-08-09 to 2026-08-28
- 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 |
|---|---|---|---|
| 2011-12-30 | $8.03 | $8.03 | 647 |
| 2011-12-29 | $8.12 | $8.12 | 0 |
| 2011-12-28 | $8.12 | $8.12 | 1,700 |
| 2011-12-27 | $8.20 | $8.20 | 100 |
| 2011-12-23 | $8.10 | $8.10 | 1,000 |
| 2011-12-22 | $8.00 | $8.00 | 100 |
| 2011-12-21 | $7.97 | $7.97 | 400 |
| 2011-12-20 | $7.95 | $7.95 | 5,200 |
| 2011-12-19 | $7.62 | $7.62 | 2,000 |
| 2011-12-16 | $7.90 | $7.90 | 1,771 |
| 2011-12-15 | $7.80 | $7.80 | 1,630 |
| 2011-12-14 | $7.59 | $7.59 | 7,964 |
| 2011-12-13 | $8.09 | $8.09 | 800 |
| 2011-12-12 | $8.15 | $8.15 | 0 |
| 2011-12-09 | $8.15 | $8.15 | 0 |
| 2011-12-08 | $8.15 | $8.15 | 0 |
| 2011-12-07 | $8.15 | $8.15 | 2,431 |
| 2011-12-06 | $8.09 | $8.09 | 111,648 |
| 2011-12-05 | $8.30 | $8.30 | 1,700 |
| 2011-12-02 | $8.28 | $8.28 | 100 |
| 2011-12-01 | $8.25 | $8.25 | 1,336 |
| 2011-11-30 | $8.60 | $8.60 | 22,300 |
| 2011-11-29 | $8.20 | $8.20 | 800 |
| 2011-11-28 | $8.45 | $8.45 | 2,352 |
| 2011-11-25 | $8.35 | $8.35 | 0 |
| 2011-11-23 | $8.35 | $8.35 | 23,585 |
| 2011-11-22 | $8.74 | $8.74 | 400 |
| 2011-11-21 | $8.85 | $8.85 | 1,675 |
| 2011-11-18 | $8.84 | $8.84 | 41,799 |
| 2011-11-17 | $8.93 | $8.93 | 4,650 |
| 2011-11-16 | $8.94 | $8.94 | 28,500 |
| 2011-11-15 | $8.72 | $8.72 | 58,100 |
| 2011-11-14 | $8.60 | $8.60 | 0 |
| 2011-11-11 | $8.60 | $8.60 | 0 |
| 2011-11-10 | $8.60 | $8.60 | 300 |
| 2011-11-09 | $8.70 | $8.70 | 800 |
| 2011-11-08 | $8.60 | $8.60 | 1,000 |
| 2011-11-07 | $8.65 | $8.65 | 200 |
| 2011-11-04 | $8.60 | $8.60 | 1,350 |
| 2011-11-03 | $8.59 | $8.59 | 1,873 |
| 2011-11-02 | $8.56 | $8.56 | 310 |
| 2011-11-01 | $8.49 | $8.49 | 40,406 |
| 2011-10-31 | $8.55 | $8.55 | 400 |
| 2011-10-28 | $8.59 | $8.59 | 0 |
| 2011-10-27 | $8.59 | $8.59 | 6,700 |
| 2011-10-26 | $8.30 | $8.30 | 200 |
| 2011-10-25 | $8.35 | $8.35 | 2,000 |
| 2011-10-24 | $8.30 | $8.30 | 810 |
| 2011-10-21 | $8.25 | $8.25 | 1,700 |
| 2011-10-20 | $8.21 | $8.21 | 1,100 |
| 2011-10-19 | $8.26 | $8.26 | 600 |
| 2011-10-18 | $8.31 | $8.31 | 500 |
| 2011-10-17 | $8.16 | $8.16 | 600 |
| 2011-10-14 | $8.16 | $8.16 | 4,700 |
| 2011-10-13 | $7.65 | $7.65 | 2,320 |
| 2011-10-12 | $7.60 | $7.60 | 1,100 |
| 2011-10-11 | $7.65 | $7.65 | 3,600 |
| 2011-10-10 | $7.30 | $7.30 | 0 |
| 2011-10-07 | $7.30 | $7.30 | 2,900 |
| 2011-10-06 | $7.15 | $7.15 | 0 |
| 2011-10-05 | $7.15 | $7.15 | 1,500 |
| 2011-10-04 | $7.28 | $7.28 | 3,000 |
| 2011-10-03 | $7.03 | $7.03 | 5,250 |
| 2011-09-30 | $7.84 | $7.84 | 2,200 |
| 2011-09-29 | $7.99 | $7.99 | 3,000 |
| 2011-09-28 | $8.20 | $8.20 | 1,800 |
| 2011-09-27 | $8.26 | $8.26 | 1,275 |
| 2011-09-26 | $8.30 | $8.30 | 0 |
| 2011-09-23 | $8.30 | $8.30 | 2,100 |
| 2011-09-22 | $8.35 | $8.35 | 2,700 |
| 2011-09-21 | $8.70 | $8.70 | 3,900 |
| 2011-09-20 | $8.54 | $8.54 | 600 |
| 2011-09-19 | $8.39 | $8.39 | 700 |
| 2011-09-16 | $8.19 | $8.19 | 0 |
| 2011-09-15 | $8.19 | $8.19 | 550 |
| 2011-09-14 | $8.29 | $8.29 | 200 |
| 2011-09-13 | $8.34 | $8.34 | 1,826 |
| 2011-09-12 | $8.44 | $8.44 | 1,300 |
| 2011-09-09 | $8.75 | $8.75 | 0 |
| 2011-09-08 | $8.75 | $8.75 | 1,550 |
| 2011-09-07 | $8.64 | $8.64 | 1,200 |
| 2011-09-06 | $8.79 | $8.79 | 0 |
| 2011-09-02 | $8.79 | $8.79 | 0 |
| 2011-09-01 | $8.79 | $8.79 | 2,100 |
| 2011-08-31 | $9.10 | $9.10 | 0 |
| 2011-08-30 | $9.10 | $9.10 | 0 |
| 2011-08-29 | $9.10 | $9.10 | 0 |
| 2011-08-26 | $9.10 | $9.10 | 1,600 |
| 2011-08-25 | $9.10 | $9.10 | 300 |
| 2011-08-24 | $9.20 | $9.20 | 900 |
| 2011-08-23 | $9.30 | $9.30 | 320 |
| 2011-08-22 | $9.40 | $9.40 | 3,300 |
| 2011-08-19 | $9.38 | $9.38 | 0 |
| 2011-08-18 | $9.38 | $9.38 | 2,100 |
| 2011-08-17 | $9.64 | $9.64 | 400 |
| 2011-08-16 | $9.74 | $9.74 | 10,350 |
| 2011-08-15 | $9.80 | $9.80 | 5,886 |
| 2011-08-12 | $9.60 | $9.60 | 12,400 |
| 2011-08-11 | $9.17 | $9.17 | 1,659 |
| 2011-08-10 | $9.30 | $9.30 | 3,840 |
| 2011-08-09 | $9.17 | $9.17 | 1,520 |
| 2011-08-08 | $8.87 | $8.87 | 6,000 |
| 2011-08-05 | $9.41 | $9.41 | 11,300 |
| 2011-08-04 | $10.01 | $10.01 | 15,815 |
| 2011-08-03 | $9.10 | $9.10 | 2,300 |
| 2011-08-02 | $9.01 | $9.01 | 1,100 |
| 2011-08-01 | $9.10 | $9.10 | 200 |
| 2011-07-29 | $9.05 | $9.05 | 1,800 |
| 2011-07-28 | $9.00 | $9.00 | 1,400 |
| 2011-07-27 | $8.83 | $8.83 | 7,377 |
| 2011-07-26 | $9.01 | $9.01 | 600 |
| 2011-07-25 | $8.93 | $8.93 | 4,326 |
| 2011-07-22 | $8.68 | $8.68 | 7,330 |
| 2011-07-21 | $8.21 | $8.21 | 1,400 |
| 2011-07-20 | $8.07 | $8.07 | 0 |
| 2011-07-19 | $8.07 | $8.07 | 7,347 |
| 2011-07-18 | $7.87 | $7.87 | 2,300 |
| 2011-07-15 | $7.85 | $7.85 | 300 |
| 2011-07-14 | $7.94 | $7.94 | 2,900 |
| 2011-07-13 | $7.80 | $7.80 | 0 |
| 2011-07-12 | $7.80 | $7.80 | 800 |
| 2011-07-11 | $7.74 | $7.74 | 1,600 |
| 2011-07-08 | $7.88 | $7.88 | 1,000 |
| 2011-07-07 | $7.67 | $7.67 | 0 |
| 2011-07-06 | $7.67 | $7.67 | 1,400 |
| 2011-07-05 | $7.80 | $7.80 | 2,341 |
| 2011-07-01 | $7.61 | $7.61 | 0 |
| 2011-06-30 | $7.61 | $7.61 | 4,400 |
| 2011-06-29 | $7.52 | $7.52 | 2,000 |
| 2011-06-28 | $7.39 | $7.39 | 1,100 |
| 2011-06-27 | $7.48 | $7.48 | 1,100 |
| 2011-06-24 | $7.55 | $7.55 | 1,000 |
| 2011-06-23 | $7.70 | $7.70 | 1,160 |
| 2011-06-22 | $7.65 | $7.65 | 578 |
| 2011-06-21 | $7.65 | $7.65 | 4,700 |
| 2011-06-20 | $7.55 | $7.55 | 0 |
| 2011-06-17 | $7.55 | $7.55 | 3,840 |
| 2011-06-16 | $7.40 | $7.40 | 1,426 |
| 2011-06-15 | $7.55 | $7.55 | 400 |
| 2011-06-14 | $7.50 | $7.50 | 1,400 |
| 2011-06-13 | $7.45 | $7.45 | 800 |
| 2011-06-10 | $7.42 | $7.42 | 3,090 |
| 2011-06-09 | $7.60 | $7.60 | 2,930 |
| 2011-06-08 | $7.67 | $7.67 | 4,300 |
| 2011-06-07 | $7.69 | $7.69 | 1,960 |
| 2011-06-06 | $7.59 | $7.59 | 0 |
| 2011-06-03 | $7.59 | $7.59 | 240 |
| 2011-06-02 | $7.54 | $7.54 | 0 |
| 2011-06-01 | $7.54 | $7.54 | 500 |
| 2011-05-31 | $7.64 | $7.64 | 800 |
| 2011-05-27 | $7.46 | $7.46 | 1,600 |
| 2011-05-26 | $7.46 | $7.46 | 2,940 |
| 2011-05-25 | $7.30 | $7.30 | 1,600 |
| 2011-05-24 | $7.50 | $7.50 | 900 |
| 2011-05-23 | $7.50 | $7.50 | 0 |
| 2011-05-20 | $7.50 | $7.50 | 1,200 |
| 2011-05-19 | $7.55 | $7.55 | 1,122 |
| 2011-05-18 | $7.65 | $7.65 | 100 |
| 2011-05-17 | $7.60 | $7.60 | 3,180 |
| 2011-05-16 | $7.50 | $7.50 | 1,000 |
| 2011-05-13 | $7.40 | $7.40 | 4,200 |
| 2011-05-12 | $7.36 | $7.36 | 6,200 |
| 2011-05-11 | $7.33 | $7.33 | 8,300 |
| 2011-05-10 | $7.61 | $7.61 | 1,800 |
| 2011-05-09 | $7.71 | $7.71 | 1,000 |
| 2011-05-06 | $7.76 | $7.76 | 0 |
| 2011-05-05 | $7.76 | $7.76 | 0 |
| 2011-05-04 | $7.76 | $7.76 | 1,700 |
| 2011-05-03 | $7.98 | $7.98 | 500 |
| 2011-05-02 | $7.96 | $7.96 | 200 |
| 2011-04-29 | $7.91 | $7.91 | 1,194 |
| 2011-04-28 | $7.96 | $7.96 | 10,308 |
| 2011-04-27 | $7.79 | $7.79 | 1,400 |
| 2011-04-26 | $7.84 | $7.84 | 0 |
| 2011-04-25 | $7.84 | $7.84 | 2,300 |
| 2011-04-21 | $7.89 | $7.89 | 4,945 |
| 2011-04-20 | $8.09 | $8.09 | 2,747 |
| 2011-04-19 | $8.09 | $8.09 | 353 |
| 2011-04-18 | $7.98 | $7.98 | 0 |
| 2011-04-15 | $7.98 | $7.98 | 0 |
| 2011-04-14 | $7.98 | $7.98 | 0 |
| 2011-04-13 | $7.98 | $7.98 | 700 |
| 2011-04-12 | $7.91 | $7.91 | 1,630 |
| 2011-04-11 | $7.60 | $7.60 | 8,800 |
| 2011-04-08 | $8.24 | $8.24 | 900 |
| 2011-04-07 | $8.25 | $8.25 | 0 |
| 2011-04-06 | $8.25 | $8.25 | 5,242 |
| 2011-04-05 | $8.00 | $8.00 | 1,500 |
| 2011-04-04 | $8.15 | $8.15 | 100 |
| 2011-04-01 | $8.25 | $8.25 | 2,200 |
| 2011-03-31 | $8.30 | $8.30 | 0 |
| 2011-03-30 | $8.30 | $8.30 | 1,535 |
| 2011-03-29 | $8.60 | $8.60 | 3,150 |
| 2011-03-28 | $8.50 | $8.50 | 1,200 |
| 2011-03-25 | $8.15 | $8.15 | 1,100 |
| 2011-03-24 | $8.00 | $8.00 | 1,600 |
| 2011-03-23 | $8.13 | $8.13 | 1,416 |
| 2011-03-22 | $8.76 | $8.76 | 100 |
| 2011-03-21 | $8.64 | $8.64 | 2,116 |
| 2011-03-18 | $8.31 | $8.31 | 1,000 |
| 2011-03-17 | $8.31 | $8.31 | 0 |
| 2011-03-16 | $8.31 | $8.31 | 1,818 |
| 2011-03-15 | $7.96 | $7.96 | 4,253 |
| 2011-03-14 | $8.28 | $8.28 | 0 |
| 2011-03-11 | $8.28 | $8.28 | 800 |
| 2011-03-10 | $8.48 | $8.48 | 200 |
| 2011-03-09 | $8.41 | $8.41 | 1,400 |
| 2011-03-08 | $8.40 | $8.40 | 1,329 |
| 2011-03-07 | $8.65 | $8.65 | 11,020 |
| 2011-03-04 | $8.34 | $8.34 | 3,200 |
| 2011-03-03 | $8.80 | $8.80 | 1,300 |
| 2011-03-02 | $8.99 | $8.99 | 100 |
| 2011-03-01 | $8.95 | $8.95 | 1,300 |
| 2011-02-28 | $9.00 | $9.00 | 1,000 |
| 2011-02-25 | $9.04 | $9.04 | 1,720 |
| 2011-02-24 | $9.05 | $9.05 | 5,300 |
| 2011-02-23 | $9.05 | $9.05 | 3,900 |
| 2011-02-22 | $9.00 | $9.00 | 100 |
| 2011-02-18 | $8.94 | $8.94 | 2,675 |
| 2011-02-17 | $9.00 | $9.00 | 1,500 |
| 2011-02-16 | $8.85 | $8.85 | 4,050 |
| 2011-02-15 | $8.76 | $8.76 | 700 |
| 2011-02-14 | $8.78 | $8.78 | 5,550 |
| 2011-02-11 | $9.02 | $9.02 | 1,100 |
| 2011-02-10 | $9.18 | $9.18 | 0 |
| 2011-02-09 | $9.18 | $9.18 | 3,590 |
| 2011-02-08 | $8.99 | $8.99 | 2,500 |
| 2011-02-07 | $9.01 | $9.01 | 1,700 |
| 2011-02-04 | $9.00 | $9.00 | 6,800 |
| 2011-02-03 | $8.93 | $8.93 | 4,100 |
| 2011-02-02 | $9.10 | $9.10 | 2,800 |
| 2011-02-01 | $9.05 | $9.05 | 8,840 |
| 2011-01-31 | $9.00 | $9.00 | 2,450 |
| 2011-01-28 | $9.05 | $9.05 | 2,400 |
| 2011-01-27 | $9.00 | $9.00 | 4,300 |
| 2011-01-26 | $9.21 | $9.21 | 600 |
| 2011-01-25 | $9.16 | $9.16 | 2,750 |
| 2011-01-24 | $9.00 | $9.00 | 2,900 |
| 2011-01-21 | $9.14 | $9.14 | 2,200 |
| 2011-01-20 | $9.17 | $9.17 | 1,600 |
| 2011-01-19 | $9.72 | $9.72 | 3,400 |
| 2011-01-18 | $9.40 | $9.40 | 1,450 |
| 2011-01-14 | $9.35 | $9.35 | 2,800 |
| 2011-01-13 | $9.40 | $9.40 | 1,990 |
| 2011-01-12 | $9.49 | $9.49 | 1,310 |
| 2011-01-11 | $9.40 | $9.40 | 0 |
| 2011-01-10 | $9.40 | $9.40 | 1,600 |
| 2011-01-07 | $9.37 | $9.37 | 700 |
| 2011-01-06 | $9.70 | $9.70 | 800 |
| 2011-01-05 | $9.95 | $9.95 | 0 |
| 2011-01-04 | $9.95 | $9.95 | 4,200 |
| 2011-01-03 | $10.05 | $10.05 | 2,775 |