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
- 1993-12-01 to 2026-08-27
- 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 | $8.60 | $8.60 | 8,010 |
| 2011-12-29 | $8.50 | $8.50 | 14,320 |
| 2011-12-28 | $8.20 | $8.20 | 8,600 |
| 2011-12-27 | $8.40 | $8.40 | 5,630 |
| 2011-12-23 | $8.30 | $8.30 | 5,760 |
| 2011-12-22 | $8.30 | $8.30 | 1,400 |
| 2011-12-21 | $8.20 | $8.20 | 5,400 |
| 2011-12-20 | $8.40 | $8.40 | 30,670 |
| 2011-12-19 | $8.70 | $8.70 | 9,840 |
| 2011-12-16 | $8.70 | $8.70 | 16,040 |
| 2011-12-15 | $8.90 | $8.90 | 10,800 |
| 2011-12-14 | $8.90 | $8.90 | 12,710 |
| 2011-12-13 | $9.10 | $9.10 | 30,520 |
| 2011-12-12 | $9.50 | $9.50 | 16,240 |
| 2011-12-09 | $9.80 | $9.80 | 27,330 |
| 2011-12-08 | $9.60 | $9.60 | 6,710 |
| 2011-12-07 | $9.70 | $9.70 | 10,330 |
| 2011-12-06 | $9.80 | $9.80 | 8,420 |
| 2011-12-05 | $9.80 | $9.80 | 1,720 |
| 2011-12-02 | $9.90 | $9.90 | 11,680 |
| 2011-12-01 | $10.10 | $10.10 | 13,940 |
| 2011-11-30 | $10.00 | $10.00 | 16,460 |
| 2011-11-29 | $9.00 | $9.00 | 6,290 |
| 2011-11-28 | $9.10 | $9.10 | 12,390 |
| 2011-11-25 | $9.20 | $9.20 | 530 |
| 2011-11-23 | $9.00 | $9.00 | 13,510 |
| 2011-11-22 | $9.90 | $9.90 | 9,410 |
| 2011-11-21 | $9.80 | $9.80 | 2,010 |
| 2011-11-18 | $10.00 | $10.00 | 5,500 |
| 2011-11-17 | $9.80 | $9.80 | 13,340 |
| 2011-11-16 | $10.10 | $10.10 | 8,260 |
| 2011-11-15 | $10.30 | $10.30 | 13,640 |
| 2011-11-14 | $9.80 | $9.80 | 23,470 |
| 2011-11-11 | $10.40 | $10.40 | 26,880 |
| 2011-11-10 | $10.50 | $10.50 | 58,110 |
| 2011-11-09 | $9.80 | $9.80 | 8,470 |
| 2011-11-08 | $9.80 | $9.80 | 20,990 |
| 2011-11-07 | $9.30 | $9.30 | 5,310 |
| 2011-11-04 | $9.30 | $9.30 | 6,180 |
| 2011-11-03 | $9.00 | $9.00 | 3,230 |
| 2011-11-02 | $8.80 | $8.80 | 9,800 |
| 2011-11-01 | $8.30 | $8.30 | 4,180 |
| 2011-10-31 | $8.20 | $8.20 | 5,590 |
| 2011-10-28 | $8.50 | $8.50 | 6,500 |
| 2011-10-27 | $8.50 | $8.50 | 8,140 |
| 2011-10-26 | $8.60 | $8.60 | 9,210 |
| 2011-10-25 | $8.30 | $8.30 | 8,990 |
| 2011-10-24 | $8.30 | $8.30 | 31,670 |
| 2011-10-21 | $8.70 | $8.70 | 13,260 |
| 2011-10-20 | $8.70 | $8.70 | 4,000 |
| 2011-10-19 | $8.70 | $8.70 | 5,120 |
| 2011-10-18 | $8.90 | $8.90 | 2,750 |
| 2011-10-17 | $8.90 | $8.90 | 1,500 |
| 2011-10-14 | $9.00 | $9.00 | 5,230 |
| 2011-10-13 | $9.00 | $9.00 | 1,120 |
| 2011-10-12 | $9.20 | $9.20 | 15,840 |
| 2011-10-11 | $9.00 | $9.00 | 16,180 |
| 2011-10-10 | $9.20 | $9.20 | 7,140 |
| 2011-10-07 | $8.40 | $8.40 | 4,990 |
| 2011-10-06 | $8.90 | $8.90 | 18,080 |
| 2011-10-05 | $8.50 | $8.50 | 6,360 |
| 2011-10-04 | $8.60 | $8.60 | 5,140 |
| 2011-10-03 | $9.10 | $9.10 | 9,150 |
| 2011-09-30 | $9.00 | $9.00 | 2,000 |
| 2011-09-29 | $9.10 | $9.10 | 3,080 |
| 2011-09-28 | $9.20 | $9.20 | 21,440 |
| 2011-09-27 | $9.40 | $9.40 | 23,280 |
| 2011-09-26 | $9.40 | $9.40 | 17,340 |
| 2011-09-23 | $9.70 | $9.70 | 13,210 |
| 2011-09-22 | $9.20 | $9.20 | 16,210 |
| 2011-09-21 | $10.00 | $10.00 | 12,330 |
| 2011-09-20 | $10.00 | $10.00 | 20,050 |
| 2011-09-19 | $10.70 | $10.70 | 20,460 |
| 2011-09-16 | $12.00 | $12.00 | 20,610 |
| 2011-09-15 | $11.80 | $11.80 | 47,240 |
| 2011-09-14 | $11.30 | $11.30 | 17,000 |
| 2011-09-13 | $10.40 | $10.40 | 14,800 |
| 2011-09-12 | $9.60 | $9.60 | 13,700 |
| 2011-09-09 | $9.40 | $9.40 | 15,450 |
| 2011-09-08 | $8.80 | $8.80 | 17,840 |
| 2011-09-07 | $8.30 | $8.30 | 11,090 |
| 2011-09-06 | $8.60 | $8.60 | 15,960 |
| 2011-09-02 | $8.70 | $8.70 | 7,350 |
| 2011-09-01 | $9.00 | $9.00 | 13,950 |
| 2011-08-31 | $8.80 | $8.80 | 31,820 |
| 2011-08-30 | $8.70 | $8.70 | 6,420 |
| 2011-08-29 | $8.70 | $8.70 | 10,560 |
| 2011-08-26 | $8.70 | $8.70 | 4,510 |
| 2011-08-25 | $8.70 | $8.70 | 7,580 |
| 2011-08-24 | $9.00 | $9.00 | 12,290 |
| 2011-08-23 | $9.00 | $9.00 | 21,610 |
| 2011-08-22 | $8.70 | $8.70 | 13,090 |
| 2011-08-19 | $8.40 | $8.40 | 10,650 |
| 2011-08-18 | $8.90 | $8.90 | 20,340 |
| 2011-08-17 | $8.70 | $8.70 | 49,120 |
| 2011-08-16 | $9.10 | $9.10 | 32,460 |
| 2011-08-15 | $9.90 | $9.90 | 14,520 |
| 2011-08-12 | $10.00 | $10.00 | 15,780 |
| 2011-08-11 | $10.20 | $10.20 | 48,730 |
| 2011-08-10 | $10.50 | $10.50 | 3,590 |
| 2011-08-09 | $10.90 | $10.90 | 18,180 |
| 2011-08-08 | $10.30 | $10.30 | 75,840 |
| 2011-08-05 | $10.90 | $10.90 | 32,210 |
| 2011-08-04 | $11.10 | $11.10 | 78,370 |
| 2011-08-03 | $11.20 | $11.20 | 101,200 |
| 2011-08-02 | $11.50 | $11.50 | 94,430 |
| 2011-08-01 | $12.20 | $12.20 | 27,220 |
| 2011-07-29 | $12.10 | $12.10 | 124,960 |
| 2011-07-28 | $12.00 | $12.00 | 54,040 |
| 2011-07-27 | $11.10 | $11.10 | 72,050 |
| 2011-07-26 | $11.50 | $11.50 | 70,820 |
| 2011-07-25 | $12.00 | $12.00 | 170,860 |
| 2011-07-22 | $12.20 | $12.20 | 730,300 |
| 2011-07-21 | $9.70 | $9.70 | 619,150 |
| 2011-07-20 | $5.80 | $5.80 | 5,880 |
| 2011-07-19 | $6.00 | $6.00 | 5,600 |
| 2011-07-18 | $6.00 | $6.00 | 7,210 |
| 2011-07-15 | $6.10 | $6.10 | 3,860 |
| 2011-07-14 | $6.20 | $6.20 | 9,600 |
| 2011-07-13 | $5.80 | $5.80 | 13,130 |
| 2011-07-12 | $5.40 | $5.40 | 13,280 |
| 2011-07-11 | $4.80 | $4.80 | 15,200 |
| 2011-07-08 | $5.10 | $5.10 | 21,420 |
| 2011-07-07 | $5.00 | $5.00 | 39,290 |
| 2011-07-06 | $5.00 | $5.00 | 23,360 |
| 2011-07-05 | $5.10 | $5.10 | 38,580 |
| 2011-07-01 | $5.50 | $5.50 | 10,630 |
| 2011-06-30 | $5.70 | $5.70 | 13,600 |
| 2011-06-29 | $5.60 | $5.60 | 9,700 |
| 2011-06-28 | $5.60 | $5.60 | 15,820 |
| 2011-06-27 | $5.90 | $5.90 | 5,070 |
| 2011-06-24 | $6.00 | $6.00 | 11,930 |
| 2011-06-23 | $6.10 | $6.10 | 6,180 |
| 2011-06-22 | $5.80 | $5.80 | 42,390 |
| 2011-06-21 | $6.30 | $6.30 | 51,030 |
| 2011-06-20 | $7.10 | $7.10 | 8,000 |
| 2011-06-17 | $7.20 | $7.20 | 12,610 |
| 2011-06-16 | $7.50 | $7.50 | 10,120 |
| 2011-06-15 | $7.40 | $7.40 | 6,550 |
| 2011-06-14 | $7.00 | $7.00 | 36,390 |
| 2011-06-13 | $7.30 | $7.30 | 9,270 |
| 2011-06-10 | $7.60 | $7.60 | 9,520 |
| 2011-06-09 | $7.90 | $7.90 | 6,510 |
| 2011-06-08 | $7.60 | $7.60 | 8,130 |
| 2011-06-07 | $7.90 | $7.90 | 1,990 |
| 2011-06-06 | $7.80 | $7.80 | 3,510 |
| 2011-06-03 | $7.70 | $7.70 | 50,220 |
| 2011-06-02 | $7.60 | $7.60 | 102,690 |
| 2011-06-01 | $8.90 | $8.90 | 24,600 |
| 2011-05-31 | $8.60 | $8.60 | 17,810 |
| 2011-05-27 | $8.20 | $8.20 | 14,970 |
| 2011-05-26 | $8.00 | $8.00 | 13,030 |
| 2011-05-25 | $7.80 | $7.80 | 10,270 |
| 2011-05-24 | $8.00 | $8.00 | 57,630 |
| 2011-05-23 | $7.30 | $7.30 | 7,700 |
| 2011-05-20 | $7.40 | $7.40 | 18,000 |
| 2011-05-19 | $7.20 | $7.20 | 3,980 |
| 2011-05-18 | $7.40 | $7.40 | 5,430 |
| 2011-05-17 | $7.20 | $7.20 | 16,380 |
| 2011-05-16 | $7.50 | $7.50 | 10,090 |
| 2011-05-13 | $7.50 | $7.50 | 19,700 |
| 2011-05-12 | $7.10 | $7.10 | 21,140 |
| 2011-05-11 | $7.40 | $7.40 | 23,120 |
| 2011-05-10 | $7.40 | $7.40 | 44,400 |
| 2011-05-09 | $6.70 | $6.70 | 28,500 |
| 2011-05-06 | $6.20 | $6.20 | 6,500 |
| 2011-05-05 | $6.00 | $6.00 | 7,610 |
| 2011-05-04 | $6.00 | $6.00 | 1,260 |
| 2011-05-03 | $6.00 | $6.00 | 22,500 |
| 2011-05-02 | $6.00 | $6.00 | 12,100 |
| 2011-04-29 | $6.50 | $6.50 | 21,700 |
| 2011-04-28 | $6.90 | $6.90 | 15,900 |
| 2011-04-27 | $6.70 | $6.70 | 13,500 |
| 2011-04-26 | $6.70 | $6.70 | 10,260 |
| 2011-04-25 | $6.60 | $6.60 | 11,610 |
| 2011-04-21 | $6.60 | $6.60 | 13,830 |
| 2011-04-20 | $6.30 | $6.30 | 2,910 |
| 2011-04-19 | $6.30 | $6.30 | 4,240 |
| 2011-04-18 | $6.50 | $6.50 | 3,620 |
| 2011-04-15 | $6.50 | $6.50 | 7,680 |
| 2011-04-14 | $6.10 | $6.10 | 8,700 |
| 2011-04-13 | $6.00 | $6.00 | 20,470 |
| 2011-04-12 | $6.00 | $6.00 | 15,900 |
| 2011-04-11 | $5.90 | $5.90 | 24,060 |
| 2011-04-08 | $6.20 | $6.20 | 12,910 |
| 2011-04-07 | $6.40 | $6.40 | 10,730 |
| 2011-04-06 | $6.70 | $6.70 | 7,470 |
| 2011-04-05 | $6.50 | $6.50 | 12,830 |
| 2011-04-04 | $7.10 | $7.10 | 15,810 |
| 2011-04-01 | $7.20 | $7.20 | 51,490 |
| 2011-03-31 | $6.80 | $6.80 | 12,450 |
| 2011-03-30 | $6.90 | $6.90 | 40,930 |
| 2011-03-29 | $7.20 | $7.20 | 9,710 |
| 2011-03-28 | $7.50 | $7.50 | 30,790 |
| 2011-03-25 | $7.40 | $7.40 | 104,690 |
| 2011-03-24 | $8.80 | $8.80 | 22,220 |
| 2011-03-23 | $9.50 | $9.50 | 18,320 |
| 2011-03-22 | $9.40 | $9.40 | 9,190 |
| 2011-03-21 | $9.20 | $9.20 | 34,690 |
| 2011-03-18 | $8.40 | $8.40 | 18,130 |
| 2011-03-17 | $7.80 | $7.80 | 12,570 |
| 2011-03-16 | $8.10 | $8.10 | 19,040 |
| 2011-03-15 | $8.00 | $8.00 | 12,580 |
| 2011-03-14 | $8.00 | $8.00 | 12,430 |
| 2011-03-11 | $7.80 | $7.80 | 24,140 |
| 2011-03-10 | $7.50 | $7.50 | 50,420 |
| 2011-03-09 | $7.10 | $7.10 | 16,470 |
| 2011-03-08 | $7.20 | $7.20 | 13,980 |
| 2011-03-07 | $7.20 | $7.20 | 47,610 |
| 2011-03-04 | $8.00 | $8.00 | 20,830 |
| 2011-03-03 | $8.10 | $8.10 | 28,600 |
| 2011-03-02 | $8.40 | $8.40 | 54,920 |
| 2011-03-01 | $7.70 | $7.70 | 61,260 |
| 2011-02-28 | $7.40 | $7.40 | 18,170 |
| 2011-02-25 | $7.30 | $7.30 | 48,470 |
| 2011-02-24 | $7.10 | $7.10 | 16,000 |
| 2011-02-23 | $6.80 | $6.80 | 24,850 |
| 2011-02-22 | $6.80 | $6.80 | 11,060 |
| 2011-02-18 | $6.80 | $6.80 | 13,490 |
| 2011-02-17 | $6.90 | $6.90 | 12,730 |
| 2011-02-16 | $7.00 | $7.00 | 21,910 |
| 2011-02-15 | $7.30 | $7.30 | 32,350 |
| 2011-02-14 | $7.20 | $7.20 | 48,770 |
| 2011-02-11 | $6.70 | $6.70 | 35,950 |
| 2011-02-10 | $7.10 | $7.10 | 106,940 |
| 2011-02-09 | $6.10 | $6.10 | 33,980 |
| 2011-02-08 | $5.70 | $5.70 | 8,110 |
| 2011-02-07 | $5.50 | $5.50 | 17,620 |
| 2011-02-04 | $5.60 | $5.60 | 11,050 |
| 2011-02-03 | $5.70 | $5.70 | 22,840 |
| 2011-02-02 | $5.30 | $5.30 | 20,410 |
| 2011-02-01 | $5.40 | $5.40 | 23,720 |
| 2011-01-31 | $5.90 | $5.90 | 37,270 |
| 2011-01-28 | $5.40 | $5.40 | 69,000 |
| 2011-01-27 | $5.70 | $5.70 | 23,590 |
| 2011-01-26 | $5.60 | $5.60 | 50,790 |
| 2011-01-25 | $5.50 | $5.50 | 126,200 |
| 2011-01-24 | $6.80 | $6.80 | 157,480 |
| 2011-01-21 | $6.50 | $6.50 | 252,950 |
| 2011-01-20 | $5.90 | $5.90 | 19,380 |
| 2011-01-19 | $5.80 | $5.80 | 22,850 |
| 2011-01-18 | $5.80 | $5.80 | 36,690 |
| 2011-01-14 | $5.80 | $5.80 | 70,680 |
| 2011-01-13 | $6.20 | $6.20 | 248,680 |
| 2011-01-12 | $5.30 | $5.30 | 60,440 |
| 2011-01-11 | $4.80 | $4.80 | 5,550 |
| 2011-01-10 | $4.80 | $4.80 | 10,910 |
| 2011-01-07 | $4.40 | $4.40 | 10,810 |
| 2011-01-06 | $4.80 | $4.80 | 14,250 |
| 2011-01-05 | $5.00 | $5.00 | 29,340 |
| 2011-01-04 | $5.40 | $5.40 | 82,370 |
| 2011-01-03 | $4.70 | $4.70 | 7,540 |