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
- 1989-12-15 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 | $6.92 | $6.92 | 4,100 | — | — |
| 2011-12-29 | $6.73 | $6.73 | 12,900 | — | — |
| 2011-12-28 | $6.79 | $6.79 | 11,900 | — | — |
| 2011-12-27 | $6.80 | $6.80 | 1,500 | — | — |
| 2011-12-23 | $6.68 | $6.68 | 23,900 | — | — |
| 2011-12-22 | $6.60 | $6.60 | 2,200 | — | — |
| 2011-12-21 | $6.69 | $6.69 | 3,900 | — | — |
| 2011-12-20 | $6.71 | $6.71 | 22,500 | — | — |
| 2011-12-19 | $6.54 | $6.54 | 23,100 | — | — |
| 2011-12-16 | $6.56 | $6.56 | 13,000 | — | — |
| 2011-12-15 | $6.61 | $6.61 | 10,800 | — | — |
| 2011-12-14 | $6.52 | $6.52 | 9,700 | — | — |
| 2011-12-13 | $6.52 | $6.52 | 5,400 | — | — |
| 2011-12-12 | $6.51 | $6.51 | 5,000 | — | — |
| 2011-12-09 | $6.44 | $6.44 | 12,100 | — | — |
| 2011-12-08 | $6.48 | $6.48 | 3,000 | — | — |
| 2011-12-07 | $6.50 | $6.50 | 4,400 | — | — |
| 2011-12-06 | $6.70 | $6.70 | 4,800 | — | — |
| 2011-12-05 | $6.54 | $6.54 | 15,900 | — | — |
| 2011-12-02 | $6.73 | $6.73 | 5,800 | — | — |
| 2011-12-01 | $6.43 | $6.43 | 2,500 | — | — |
| 2011-11-30 | $6.49 | $6.49 | 9,000 | — | — |
| 2011-11-29 | $6.58 | $6.58 | 1,700 | — | — |
| 2011-11-28 | $6.51 | $6.51 | 6,900 | — | — |
| 2011-11-25 | $6.60 | $6.60 | 2,100 | — | — |
| 2011-11-23 | $6.58 | $6.58 | 4,500 | — | — |
| 2011-11-22 | $6.72 | $6.72 | 23,300 | — | — |
| 2011-11-21 | $6.75 | $6.75 | 40,100 | — | — |
| 2011-11-18 | $6.78 | $6.78 | 7,600 | — | — |
| 2011-11-17 | $6.82 | $6.82 | 6,600 | — | — |
| 2011-11-16 | $7.04 | $7.04 | 2,900 | — | — |
| 2011-11-15 | $7.09 | $7.09 | 2,000 | — | — |
| 2011-11-14 | $7.07 | $7.07 | 5,000 | — | — |
| 2011-11-11 | $7.15 | $7.15 | 4,900 | — | — |
| 2011-11-10 | $7.14 | $7.14 | 1,500 | — | — |
| 2011-11-09 | $7.20 | $7.20 | 5,000 | — | — |
| 2011-11-08 | $7.15 | $7.15 | 3,500 | — | — |
| 2011-11-07 | $7.09 | $7.09 | 3,800 | — | — |
| 2011-11-04 | $6.98 | $6.98 | 6,400 | — | — |
| 2011-11-03 | $7.05 | $7.05 | 12,800 | — | — |
| 2011-11-02 | $7.00 | $7.00 | 500 | — | — |
| 2011-11-01 | $7.07 | $7.07 | 900 | — | — |
| 2011-10-31 | $7.13 | $7.13 | 6,200 | — | — |
| 2011-10-28 | $7.20 | $7.20 | 3,900 | — | — |
| 2011-10-27 | $7.45 | $7.45 | 21,100 | — | — |
| 2011-10-26 | $7.30 | $7.30 | 9,300 | — | — |
| 2011-10-25 | $7.09 | $7.09 | 2,600 | — | — |
| 2011-10-24 | $7.05 | $7.05 | 500 | — | — |
| 2011-10-21 | $7.00 | $7.00 | 200 | — | — |
| 2011-10-20 | $7.00 | $7.00 | 7,600 | — | — |
| 2011-10-19 | $6.91 | $6.91 | 5,400 | — | — |
| 2011-10-18 | $6.82 | $6.82 | 22,600 | — | — |
| 2011-10-17 | $7.02 | $7.02 | 14,300 | — | — |
| 2011-10-14 | $7.07 | $7.07 | 10,800 | — | — |
| 2011-10-13 | $7.15 | $7.15 | 7,300 | — | — |
| 2011-10-12 | $7.22 | $7.22 | 2,400 | — | — |
| 2011-10-11 | $6.98 | $6.98 | 3,500 | — | — |
| 2011-10-10 | $6.98 | $6.98 | 5,800 | — | — |
| 2011-10-07 | $6.61 | $6.61 | 19,800 | — | — |
| 2011-10-06 | $6.51 | $6.51 | 2,500 | — | — |
| 2011-10-05 | $6.65 | $6.65 | 17,900 | — | — |
| 2011-10-04 | $6.74 | $6.74 | 5,500 | — | — |
| 2011-10-03 | $6.75 | $6.75 | 12,900 | — | — |
| 2011-09-30 | $7.20 | $7.20 | 11,900 | — | — |
| 2011-09-29 | $7.09 | $7.09 | 4,000 | — | — |
| 2011-09-28 | $7.10 | $7.10 | 3,700 | — | — |
| 2011-09-27 | $7.28 | $7.28 | 2,100 | — | — |
| 2011-09-26 | $7.20 | $7.20 | 15,300 | — | — |
| 2011-09-23 | $7.30 | $7.30 | 2,200 | — | — |
| 2011-09-22 | $7.28 | $7.28 | 4,900 | — | — |
| 2011-09-21 | $7.57 | $7.57 | 1,400 | — | — |
| 2011-09-20 | $7.71 | $7.71 | 2,500 | — | — |
| 2011-09-19 | $7.62 | $7.62 | 3,500 | — | — |
| 2011-09-16 | $7.75 | $7.75 | 5,200 | — | — |
| 2011-09-15 | $7.50 | $7.50 | 4,800 | — | — |
| 2011-09-14 | $7.45 | $7.45 | 2,100 | — | — |
| 2011-09-13 | $7.31 | $7.31 | 1,800 | — | — |
| 2011-09-12 | $7.00 | $7.00 | 4,100 | — | — |
| 2011-09-09 | $7.50 | $7.50 | 2,400 | — | — |
| 2011-09-08 | $7.86 | $7.86 | 1,400 | — | — |
| 2011-09-07 | $8.41 | $8.41 | 700 | — | — |
| 2011-09-06 | $8.11 | $8.11 | 1,500 | — | — |
| 2011-09-02 | $8.16 | $8.16 | 6,400 | — | — |
| 2011-09-01 | $8.70 | $8.70 | 500 | — | — |
| 2011-08-31 | $9.11 | $9.11 | 7,100 | — | — |
| 2011-08-30 | $9.06 | $9.06 | 2,700 | — | — |
| 2011-08-29 | $9.14 | $9.14 | 900 | — | — |
| 2011-08-26 | $9.10 | $9.10 | 5,000 | — | — |
| 2011-08-25 | $9.47 | $9.47 | 2,300 | — | — |
| 2011-08-24 | $9.24 | $9.24 | 3,300 | — | — |
| 2011-08-23 | $9.31 | $9.31 | 13,900 | — | — |
| 2011-08-22 | $9.18 | $9.18 | 5,300 | — | — |
| 2011-08-19 | $8.98 | $8.98 | 10,400 | — | — |
| 2011-08-18 | $8.57 | $8.57 | 6,100 | — | — |
| 2011-08-17 | $7.84 | $7.84 | 7,900 | — | — |
| 2011-08-16 | $7.93 | $7.93 | 1,300 | — | — |
| 2011-08-15 | $7.97 | $7.97 | 3,500 | — | — |
| 2011-08-12 | $7.93 | $7.93 | 2,100 | — | — |
| 2011-08-11 | $7.89 | $7.89 | 2,600 | — | — |
| 2011-08-10 | $7.60 | $7.60 | 2,000 | — | — |
| 2011-08-09 | $7.50 | $7.50 | 3,600 | — | — |
| 2011-08-08 | $7.84 | $7.84 | 1,300 | — | — |
| 2011-08-05 | $8.10 | $8.10 | 7,500 | — | — |
| 2011-08-04 | $8.25 | $8.25 | 2,500 | — | — |
| 2011-08-03 | $8.56 | $8.56 | 1,300 | — | — |
| 2011-08-02 | $8.51 | $8.51 | 4,900 | — | — |
| 2011-08-01 | $8.94 | $8.94 | 2,700 | — | — |
| 2011-07-29 | $9.00 | $9.00 | 3,500 | — | — |
| 2011-07-28 | $8.64 | $8.64 | 300 | — | — |
| 2011-07-27 | $8.64 | $8.64 | 1,400 | — | — |
| 2011-07-26 | $8.79 | $8.79 | 11,300 | — | — |
| 2011-07-25 | $9.16 | $9.16 | 8,100 | — | — |
| 2011-07-22 | $9.23 | $9.23 | 5,100 | — | — |
| 2011-07-21 | $9.01 | $9.01 | 15,400 | — | — |
| 2011-07-20 | $8.66 | $8.66 | 5,200 | — | — |
| 2011-07-19 | $8.11 | $8.11 | 7,800 | — | — |
| 2011-07-18 | $7.91 | $7.91 | 3,200 | — | — |
| 2011-07-15 | $8.04 | $8.04 | 3,300 | — | — |
| 2011-07-14 | $8.10 | $8.10 | 1,300 | — | — |
| 2011-07-13 | $8.07 | $8.07 | 5,100 | — | — |
| 2011-07-12 | $7.67 | $7.67 | 5,200 | — | — |
| 2011-07-11 | $7.79 | $7.79 | 1,200 | — | — |
| 2011-07-08 | $7.65 | $7.65 | 8,400 | — | — |
| 2011-07-07 | $7.70 | $7.70 | 4,300 | — | — |
| 2011-07-06 | $7.50 | $7.50 | 7,700 | — | — |
| 2011-07-05 | $7.71 | $7.71 | 4,200 | — | — |
| 2011-07-01 | $7.75 | $7.75 | 8,100 | — | — |
| 2011-06-30 | $7.99 | $7.99 | 8,000 | — | — |
| 2011-06-29 | $7.73 | $7.73 | 4,300 | — | — |
| 2011-06-28 | $7.80 | $7.80 | 5,100 | — | — |
| 2011-06-27 | $7.95 | $7.95 | 8,700 | — | — |
| 2011-06-24 | $7.75 | $7.75 | 14,600 | — | — |
| 2011-06-23 | $7.55 | $7.55 | 16,700 | — | — |
| 2011-06-22 | $7.10 | $7.10 | 3,200 | — | — |
| 2011-06-21 | $7.00 | $7.00 | 10,700 | — | — |
| 2011-06-20 | $6.96 | $6.96 | 10,300 | — | — |
| 2011-06-17 | $7.30 | $7.30 | 16,800 | — | — |
| 2011-06-16 | $7.36 | $7.36 | 11,900 | — | — |
| 2011-06-15 | $7.55 | $7.55 | 9,500 | — | — |
| 2011-06-14 | $7.83 | $7.83 | 50,900 | — | — |
| 2011-06-13 | $8.55 | $8.55 | 12,400 | — | — |
| 2011-06-10 | $9.70 | $9.70 | 1,500 | — | — |
| 2011-06-09 | $9.39 | $9.39 | 2,800 | — | — |
| 2011-06-08 | $9.45 | $9.45 | 10,800 | — | — |
| 2011-06-07 | $9.12 | $9.12 | 3,200 | — | — |
| 2011-06-06 | $9.27 | $9.27 | 14,500 | — | — |
| 2011-06-03 | $9.26 | $9.26 | 10,000 | — | — |
| 2011-06-02 | $9.06 | $9.06 | 5,800 | — | — |
| 2011-06-01 | $9.22 | $9.22 | 1,900 | — | — |
| 2011-05-31 | $9.29 | $9.29 | 1,600 | — | — |
| 2011-05-27 | $9.29 | $9.29 | 13,700 | — | — |
| 2011-05-26 | $9.42 | $9.42 | 3,800 | — | — |
| 2011-05-25 | $9.40 | $9.40 | 900 | — | — |
| 2011-05-24 | $9.47 | $9.47 | 2,900 | — | — |
| 2011-05-23 | $9.60 | $9.60 | 5,800 | — | — |
| 2011-05-20 | $9.36 | $9.36 | 500 | — | — |
| 2011-05-19 | $9.31 | $9.31 | 6,600 | — | — |
| 2011-05-18 | $9.47 | $9.47 | 1,700 | — | — |
| 2011-05-17 | $9.35 | $9.35 | 8,600 | — | — |
| 2011-05-16 | $9.67 | $9.67 | 2,800 | — | — |
| 2011-05-13 | $9.92 | $9.92 | 5,400 | — | — |
| 2011-05-12 | $9.95 | $9.95 | 4,000 | — | — |
| 2011-05-11 | $9.88 | $9.88 | 12,000 | — | — |
| 2011-05-10 | $9.90 | $9.90 | 6,600 | — | — |
| 2011-05-09 | $10.00 | $10.00 | 9,400 | — | — |
| 2011-05-06 | $9.86 | $9.86 | 15,000 | — | — |
| 2011-05-05 | $10.13 | $10.13 | 8,400 | — | — |
| 2011-05-04 | $10.21 | $10.21 | 7,000 | — | — |
| 2011-05-03 | $10.00 | $10.00 | 8,700 | — | — |
| 2011-05-02 | $10.09 | $10.09 | 1,200 | — | — |
| 2011-04-29 | $10.28 | $10.28 | 3,700 | — | — |
| 2011-04-28 | $10.06 | $10.06 | 900 | — | — |
| 2011-04-27 | $10.08 | $10.08 | 1,300 | — | — |
| 2011-04-26 | $10.00 | $10.00 | 7,200 | — | — |
| 2011-04-25 | $9.90 | $9.90 | 600 | — | — |
| 2011-04-21 | $9.95 | $9.95 | 9,500 | — | — |
| 2011-04-20 | $9.88 | $9.88 | 10,500 | — | — |
| 2011-04-19 | $9.83 | $9.83 | 11,100 | — | — |
| 2011-04-18 | $9.57 | $9.57 | 40,000 | — | — |
| 2011-04-15 | $10.22 | $10.22 | 8,700 | — | — |
| 2011-04-14 | $11.16 | $11.16 | 19,100 | — | — |
| 2011-04-13 | $11.80 | $11.80 | 6,600 | — | — |
| 2011-04-12 | $11.69 | $11.69 | 3,800 | — | — |
| 2011-04-11 | $11.57 | $11.57 | 1,000 | — | — |
| 2011-04-08 | $11.52 | $11.52 | 6,400 | — | — |
| 2011-04-07 | $11.51 | $11.51 | 15,800 | — | — |
| 2011-04-06 | $11.40 | $11.40 | 1,600 | — | — |
| 2011-04-05 | $11.12 | $11.12 | 7,900 | — | — |
| 2011-04-04 | $11.20 | $11.20 | 3,800 | — | — |
| 2011-04-01 | $11.11 | $11.11 | 3,100 | — | — |
| 2011-03-31 | $11.16 | $11.16 | 7,200 | — | — |
| 2011-03-30 | $10.74 | $10.74 | 4,400 | — | — |
| 2011-03-29 | $10.88 | $10.88 | 7,400 | — | — |
| 2011-03-28 | $11.18 | $11.18 | 3,500 | — | — |
| 2011-03-25 | $11.22 | $11.22 | 4,300 | — | — |
| 2011-03-24 | $11.80 | $11.80 | 600 | — | — |
| 2011-03-23 | $11.68 | $11.68 | 10,600 | — | — |
| 2011-03-22 | $11.98 | $11.98 | 3,400 | — | — |
| 2011-03-21 | $11.85 | $11.85 | 11,200 | — | — |
| 2011-03-18 | $11.53 | $11.53 | 1,600 | — | — |
| 2011-03-17 | $11.23 | $11.23 | 5,000 | — | — |
| 2011-03-16 | $10.58 | $10.58 | 3,200 | — | — |
| 2011-03-15 | $10.78 | $10.78 | 5,000 | — | — |
| 2011-03-14 | $10.87 | $10.87 | 7,900 | — | — |
| 2011-03-11 | $11.16 | $11.16 | 3,000 | — | — |
| 2011-03-10 | $11.15 | $11.15 | 6,500 | — | — |
| 2011-03-09 | $11.81 | $11.81 | 3,700 | — | — |
| 2011-03-08 | $11.80 | $11.80 | 700 | — | — |
| 2011-03-07 | $11.40 | $11.40 | 9,000 | — | — |
| 2011-03-04 | $11.80 | $11.80 | 200 | — | — |
| 2011-03-03 | $11.94 | $11.94 | 7,700 | — | — |
| 2011-03-02 | $11.79 | $11.79 | 12,100 | — | — |
| 2011-03-01 | $11.20 | $11.20 | 1,300 | — | — |
| 2011-02-28 | $11.53 | $11.53 | 8,200 | — | — |
| 2011-02-25 | $11.60 | $11.60 | 3,700 | — | — |
| 2011-02-24 | $11.31 | $11.31 | 3,300 | — | — |
| 2011-02-23 | $11.46 | $11.46 | 3,700 | — | — |
| 2011-02-22 | $12.30 | $12.30 | 5,200 | — | — |
| 2011-02-18 | $13.00 | $13.00 | 7,000 | — | — |
| 2011-02-17 | $13.06 | $13.06 | 22,600 | — | — |
| 2011-02-16 | $12.88 | $12.88 | 8,600 | — | — |
| 2011-02-15 | $12.50 | $12.50 | 20,300 | — | — |
| 2011-02-14 | $12.54 | $12.54 | 11,800 | — | — |
| 2011-02-11 | $12.30 | $12.30 | 25,500 | — | — |
| 2011-02-10 | $11.94 | $11.94 | 23,700 | — | — |
| 2011-02-09 | $11.19 | $11.19 | 300 | — | — |
| 2011-02-08 | $11.75 | $11.75 | 22,100 | — | — |
| 2011-02-07 | $11.70 | $11.70 | 2,300 | — | — |
| 2011-02-04 | $11.72 | $11.72 | 3,900 | — | — |
| 2011-02-03 | $11.75 | $11.75 | 12,500 | — | — |
| 2011-02-02 | $11.61 | $11.61 | 7,800 | — | — |
| 2011-02-01 | $11.35 | $11.35 | 11,800 | — | — |
| 2011-01-31 | $10.90 | $10.90 | 4,800 | — | — |
| 2011-01-28 | $10.81 | $10.81 | 9,200 | — | — |
| 2011-01-27 | $11.00 | $11.00 | 4,000 | — | — |
| 2011-01-26 | $10.97 | $10.97 | 45,300 | — | — |
| 2011-01-25 | $10.28 | $10.28 | 10,700 | — | — |
| 2011-01-24 | $10.26 | $10.26 | 5,200 | — | — |
| 2011-01-21 | $10.19 | $10.19 | 4,800 | — | — |
| 2011-01-20 | $10.16 | $10.16 | 1,900 | — | — |
| 2011-01-19 | $10.16 | $10.16 | 4,400 | — | — |
| 2011-01-18 | $10.36 | $10.36 | 2,200 | — | — |
| 2011-01-14 | $10.49 | $10.49 | 5,800 | — | — |
| 2011-01-13 | $10.46 | $10.46 | 3,300 | — | — |
| 2011-01-12 | $10.40 | $10.40 | 1,300 | — | — |
| 2011-01-11 | $10.27 | $10.27 | 52,000 | — | — |
| 2011-01-10 | $10.13 | $10.13 | 12,400 | — | — |
| 2011-01-07 | $10.66 | $10.66 | 12,500 | — | — |
| 2011-01-06 | $10.89 | $10.89 | 3,800 | — | — |
| 2011-01-05 | $10.70 | $10.70 | 10,000 | — | — |
| 2011-01-04 | $10.93 | $10.93 | 5,300 | — | — |
| 2011-01-03 | $10.74 | $10.74 | 9,000 | — | — |