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
- 1996-06-07 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 | $7.56 | $7.56 | 5,175 | — | — |
| 2011-12-29 | $7.63 | $7.63 | 2,250 | — | — |
| 2011-12-28 | $7.63 | $7.63 | 10,350 | — | — |
| 2011-12-27 | $7.71 | $7.71 | 8,550 | — | — |
| 2011-12-23 | $7.55 | $7.55 | 18,225 | — | — |
| 2011-12-22 | $7.34 | $7.34 | 12,825 | — | — |
| 2011-12-21 | $7.25 | $7.25 | 12,150 | — | — |
| 2011-12-20 | $7.00 | $7.00 | 12,600 | — | — |
| 2011-12-19 | $6.72 | $6.72 | 2,025 | — | — |
| 2011-12-16 | $6.96 | $6.96 | 5,175 | — | — |
| 2011-12-15 | $6.84 | $6.84 | 2,700 | — | — |
| 2011-12-14 | $6.67 | $6.67 | 42,525 | — | — |
| 2011-12-13 | $7.01 | $7.01 | 5,625 | — | — |
| 2011-12-12 | $7.10 | $7.10 | 11,250 | — | — |
| 2011-12-09 | $7.21 | $7.21 | 23,175 | — | — |
| 2011-12-08 | $6.87 | $6.87 | 18,000 | — | — |
| 2011-12-07 | $7.11 | $7.11 | 8,100 | — | — |
| 2011-12-06 | $7.04 | $7.04 | 31,500 | — | — |
| 2011-12-05 | $7.17 | $7.17 | 1,800 | — | — |
| 2011-12-02 | $7.05 | $7.05 | 13,500 | — | — |
| 2011-12-01 | $6.78 | $6.78 | 39,375 | — | — |
| 2011-11-30 | $7.00 | $7.00 | 596,250 | — | — |
| 2011-11-29 | $6.69 | $6.69 | 40,500 | — | — |
| 2011-11-28 | $6.64 | $6.64 | 44,775 | — | — |
| 2011-11-25 | $6.40 | $6.40 | 14,400 | — | — |
| 2011-11-23 | $6.35 | $6.35 | 33,300 | — | — |
| 2011-11-22 | $6.29 | $6.29 | 49,275 | — | — |
| 2011-11-21 | $6.16 | $6.16 | 72,900 | — | — |
| 2011-11-18 | $6.36 | $6.36 | 84,150 | — | — |
| 2011-11-17 | $6.39 | $6.39 | 59,850 | — | — |
| 2011-11-16 | $6.69 | $6.69 | 92,700 | — | — |
| 2011-11-15 | $7.15 | $7.15 | 22,050 | — | — |
| 2011-11-14 | $6.96 | $6.96 | 4,050 | — | — |
| 2011-11-11 | $7.09 | $7.09 | 3,600 | — | — |
| 2011-11-10 | $6.81 | $6.81 | 6,525 | — | — |
| 2011-11-09 | $7.25 | $7.25 | 33,750 | — | — |
| 2011-11-08 | $7.07 | $7.07 | 55,800 | — | — |
| 2011-11-07 | $7.20 | $7.20 | 47,925 | — | — |
| 2011-11-04 | $7.19 | $7.19 | 15,075 | — | — |
| 2011-11-03 | $7.20 | $7.20 | 22,725 | — | — |
| 2011-11-02 | $6.99 | $6.99 | 22,725 | — | — |
| 2011-11-01 | $6.94 | $6.94 | 22,275 | — | — |
| 2011-10-31 | $7.19 | $7.19 | 17,100 | — | — |
| 2011-10-28 | $7.01 | $7.01 | 2,700 | — | — |
| 2011-10-27 | $7.08 | $7.08 | 93,825 | — | — |
| 2011-10-26 | $6.88 | $6.88 | 21,825 | — | — |
| 2011-10-25 | $6.78 | $6.78 | 38,700 | — | — |
| 2011-10-24 | $6.64 | $6.64 | 41,175 | — | — |
| 2011-10-21 | $6.30 | $6.30 | 10,125 | — | — |
| 2011-10-20 | $6.21 | $6.21 | 7,650 | — | — |
| 2011-10-19 | $6.14 | $6.14 | 8,100 | — | — |
| 2011-10-18 | $6.34 | $6.34 | 450 | — | — |
| 2011-10-17 | $6.06 | $6.06 | 6,975 | — | — |
| 2011-10-14 | $6.31 | $6.31 | 3,375 | — | — |
| 2011-10-13 | $5.84 | $5.84 | 22,275 | — | — |
| 2011-10-12 | $5.95 | $5.95 | 30,825 | — | — |
| 2011-10-11 | $5.78 | $5.78 | 8,550 | — | — |
| 2011-10-10 | $5.73 | $5.73 | 11,025 | — | — |
| 2011-10-07 | $5.65 | $5.65 | 2,025 | — | — |
| 2011-10-06 | $5.60 | $5.60 | 17,550 | — | — |
| 2011-10-05 | $5.37 | $5.37 | 2,250 | — | — |
| 2011-10-04 | $5.31 | $5.31 | 22,275 | — | — |
| 2011-10-03 | $4.78 | $4.78 | 25,200 | — | — |
| 2011-09-30 | $5.19 | $5.19 | 675 | — | — |
| 2011-09-29 | $5.51 | $5.51 | 4,950 | — | — |
| 2011-09-28 | $5.41 | $5.41 | 9,675 | — | — |
| 2011-09-27 | $5.73 | $5.73 | 2,250 | — | — |
| 2011-09-26 | $5.62 | $5.62 | 1,800 | — | — |
| 2011-09-23 | $5.41 | $5.41 | 8,775 | — | — |
| 2011-09-22 | $5.59 | $5.59 | 20,700 | — | — |
| 2011-09-21 | $5.85 | $5.85 | 21,150 | — | — |
| 2011-09-20 | $6.08 | $6.08 | 21,600 | — | — |
| 2011-09-19 | $6.22 | $6.22 | 2,250 | — | — |
| 2011-09-16 | $6.33 | $6.33 | 20,925 | — | — |
| 2011-09-15 | $6.41 | $6.41 | 5,625 | — | — |
| 2011-09-14 | $6.75 | $6.75 | 3,600 | — | — |
| 2011-09-13 | $6.51 | $6.51 | 1,125 | — | — |
| 2011-09-12 | $6.16 | $6.16 | 4,500 | — | — |
| 2011-09-09 | $6.13 | $6.13 | 2,250 | — | — |
| 2011-09-08 | $6.44 | $6.44 | 450 | — | — |
| 2011-09-07 | $6.47 | $6.47 | 18,000 | — | — |
| 2011-09-06 | $6.21 | $6.21 | 7,875 | — | — |
| 2011-09-02 | $6.18 | $6.18 | 4,275 | — | — |
| 2011-09-01 | $6.47 | $6.47 | 11,925 | — | — |
| 2011-08-31 | $6.88 | $6.88 | 8,325 | — | — |
| 2011-08-30 | $6.99 | $6.99 | 900 | — | — |
| 2011-08-29 | $6.97 | $6.97 | 4,050 | — | — |
| 2011-08-26 | $6.35 | $6.35 | 2,250 | — | — |
| 2011-08-25 | $6.22 | $6.22 | 4,950 | — | — |
| 2011-08-24 | $6.40 | $6.40 | 14,400 | — | — |
| 2011-08-23 | $6.20 | $6.20 | 6,975 | — | — |
| 2011-08-22 | $6.02 | $6.02 | 3,150 | — | — |
| 2011-08-19 | $5.76 | $5.76 | 3,375 | — | — |
| 2011-08-18 | $5.64 | $5.64 | 5,400 | — | — |
| 2011-08-17 | $5.90 | $5.90 | 1,575 | — | — |
| 2011-08-16 | $5.88 | $5.88 | 2,025 | — | — |
| 2011-08-15 | $6.03 | $6.03 | 5,625 | — | — |
| 2011-08-12 | $5.77 | $5.77 | 2,250 | — | — |
| 2011-08-11 | $5.90 | $5.90 | 7,425 | — | — |
| 2011-08-10 | $5.52 | $5.52 | 6,750 | — | — |
| 2011-08-09 | $5.88 | $5.88 | 13,275 | — | — |
| 2011-08-08 | $5.30 | $5.30 | 37,125 | — | — |
| 2011-08-05 | $6.44 | $6.44 | 15,075 | — | — |
| 2011-08-04 | $6.51 | $6.51 | 17,100 | — | — |
| 2011-08-03 | $6.92 | $6.92 | 16,200 | — | — |
| 2011-08-02 | $7.08 | $7.08 | 6,075 | — | — |
| 2011-08-01 | $7.35 | $7.35 | 58,725 | — | — |
| 2011-07-29 | $7.44 | $7.44 | 20,700 | — | — |
| 2011-07-28 | $7.53 | $7.53 | 49,275 | — | — |
| 2011-07-27 | $7.55 | $7.55 | 83,475 | — | — |
| 2011-07-26 | $7.47 | $7.47 | 45,225 | — | — |
| 2011-07-25 | $7.54 | $7.54 | 35,100 | — | — |
| 2011-07-22 | $7.58 | $7.58 | 28,575 | — | — |
| 2011-07-21 | $7.57 | $7.57 | 39,375 | — | — |
| 2011-07-20 | $7.53 | $7.53 | 9,900 | — | — |
| 2011-07-19 | $7.55 | $7.55 | 31,050 | — | — |
| 2011-07-18 | $7.44 | $7.44 | 1,575 | — | — |
| 2011-07-15 | $7.52 | $7.52 | 32,625 | — | — |
| 2011-07-14 | $7.40 | $7.40 | 26,100 | — | — |
| 2011-07-13 | $7.51 | $7.51 | 47,700 | — | — |
| 2011-07-12 | $7.14 | $7.14 | 7,200 | — | — |
| 2011-07-11 | $7.22 | $7.22 | 198,000 | — | — |
| 2011-07-08 | $7.11 | $7.11 | 19,350 | — | — |
| 2011-07-07 | $7.17 | $7.17 | 14,625 | — | — |
| 2011-07-06 | $7.04 | $7.04 | 83,250 | — | — |
| 2011-07-05 | $7.08 | $7.08 | 36,225 | — | — |
| 2011-07-01 | $7.24 | $7.24 | 37,125 | — | — |
| 2011-06-30 | $7.16 | $7.16 | 11,700 | — | — |
| 2011-06-29 | $7.06 | $7.06 | 10,800 | — | — |
| 2011-06-28 | $7.06 | $7.06 | 47,250 | — | — |
| 2011-06-27 | $6.94 | $6.94 | 28,350 | — | — |
| 2011-06-24 | $6.89 | $6.89 | 40,725 | — | — |
| 2011-06-23 | $6.84 | $6.84 | 22,500 | — | — |
| 2011-06-22 | $6.80 | $6.80 | 32,175 | — | — |
| 2011-06-21 | $6.80 | $6.80 | 68,400 | — | — |
| 2011-06-20 | $6.73 | $6.73 | 900 | — | — |
| 2011-06-17 | $6.60 | $6.60 | 8,550 | — | — |
| 2011-06-16 | $6.72 | $6.72 | 4,050 | — | — |
| 2011-06-15 | $6.69 | $6.69 | 900 | — | — |
| 2011-06-14 | $6.78 | $6.78 | 37,800 | — | — |
| 2011-06-13 | $6.70 | $6.70 | 15,525 | — | — |
| 2011-06-10 | $6.76 | $6.76 | 19,125 | — | — |
| 2011-06-09 | $6.72 | $6.72 | 16,650 | — | — |
| 2011-06-08 | $6.64 | $6.64 | 15,525 | — | — |
| 2011-06-07 | $7.00 | $7.00 | 9,675 | — | — |
| 2011-06-06 | $7.05 | $7.05 | 9,675 | — | — |
| 2011-06-03 | $7.03 | $7.03 | 20,475 | — | — |
| 2011-06-02 | $7.16 | $7.16 | 4,050 | — | — |
| 2011-06-01 | $7.29 | $7.29 | 8,100 | — | — |
| 2011-05-31 | $7.70 | $7.70 | 53,100 | — | — |
| 2011-05-27 | $7.56 | $7.56 | 2,250 | — | — |
| 2011-05-26 | $7.42 | $7.42 | 8,775 | — | — |
| 2011-05-25 | $7.45 | $7.45 | 10,350 | — | — |
| 2011-05-24 | $7.45 | $7.45 | 14,175 | — | — |
| 2011-05-23 | $7.56 | $7.56 | 3,600 | — | — |
| 2011-05-20 | $7.67 | $7.67 | 9,900 | — | — |
| 2011-05-19 | $7.78 | $7.78 | 7,425 | — | — |
| 2011-05-18 | $7.76 | $7.76 | 13,500 | — | — |
| 2011-05-17 | $7.69 | $7.69 | 3,600 | — | — |
| 2011-05-16 | $7.78 | $7.78 | 1,350 | — | — |
| 2011-05-13 | $8.07 | $8.07 | 6,075 | — | — |
| 2011-05-12 | $8.28 | $8.28 | 5,850 | — | — |
| 2011-05-11 | $8.13 | $8.13 | 14,400 | — | — |
| 2011-05-10 | $8.40 | $8.40 | 22,275 | — | — |
| 2011-05-09 | $8.03 | $8.03 | 24,750 | — | — |
| 2011-05-06 | $7.87 | $7.87 | 3,825 | — | — |
| 2011-05-05 | $7.69 | $7.69 | 6,525 | — | — |
| 2011-05-04 | $7.63 | $7.63 | 7,875 | — | — |
| 2011-05-03 | $7.69 | $7.69 | 1,800 | — | — |
| 2011-05-02 | $7.93 | $7.93 | 10,800 | — | — |
| 2011-04-29 | $8.22 | $8.22 | 3,150 | — | — |
| 2011-04-28 | $8.15 | $8.15 | 9,675 | — | — |
| 2011-04-27 | $8.10 | $8.10 | 4,050 | — | — |
| 2011-04-26 | $8.06 | $8.06 | 8,775 | — | — |
| 2011-04-25 | $8.11 | $8.11 | 88,875 | — | — |
| 2011-04-21 | $8.05 | $8.05 | 16,425 | — | — |
| 2011-04-20 | $8.11 | $8.11 | 3,150 | — | — |
| 2011-04-19 | $7.82 | $7.82 | 20,025 | — | — |
| 2011-04-18 | $8.05 | $8.05 | 15,975 | — | — |
| 2011-04-15 | $8.18 | $8.18 | 194,850 | — | — |
| 2011-04-14 | $8.12 | $8.12 | 900 | — | — |
| 2011-04-13 | $8.15 | $8.15 | 9,900 | — | — |
| 2011-04-12 | $8.15 | $8.15 | 20,700 | — | — |
| 2011-04-11 | $8.24 | $8.24 | 900 | — | — |
| 2011-04-08 | $8.13 | $8.13 | 2,250 | — | — |
| 2011-04-07 | $8.27 | $8.27 | 12,150 | — | — |
| 2011-04-06 | $8.07 | $8.07 | 2,925 | — | — |
| 2011-04-05 | $7.95 | $7.95 | 4,950 | — | — |
| 2011-04-04 | $7.81 | $7.81 | 1,350 | — | — |
| 2011-04-01 | $7.86 | $7.86 | 7,650 | — | — |
| 2011-03-31 | $7.73 | $7.73 | 11,475 | — | — |
| 2011-03-30 | $7.52 | $7.52 | 5,850 | — | — |
| 2011-03-29 | $7.51 | $7.51 | 6,075 | — | — |
| 2011-03-28 | $7.57 | $7.57 | 1,350 | — | — |
| 2011-03-25 | $7.67 | $7.67 | 4,725 | — | — |
| 2011-03-24 | $7.57 | $7.57 | 2,250 | — | — |
| 2011-03-23 | $7.61 | $7.61 | 3,150 | — | — |
| 2011-03-22 | $7.48 | $7.48 | 2,250 | — | — |
| 2011-03-21 | $7.40 | $7.40 | 6,975 | — | — |
| 2011-03-18 | $7.18 | $7.18 | 111,375 | — | — |
| 2011-03-17 | $7.00 | $7.00 | 12,375 | — | — |
| 2011-03-16 | $6.93 | $6.93 | 26,325 | — | — |
| 2011-03-15 | $7.16 | $7.16 | 9,450 | — | — |
| 2011-03-14 | $7.09 | $7.09 | 22,275 | — | — |
| 2011-03-11 | $7.21 | $7.21 | 14,625 | — | — |
| 2011-03-10 | $7.16 | $7.16 | 18,450 | — | — |
| 2011-03-09 | $7.24 | $7.24 | 3,600 | — | — |
| 2011-03-08 | $7.24 | $7.24 | 3,825 | — | — |
| 2011-03-07 | $7.20 | $7.20 | 39,150 | — | — |
| 2011-03-04 | $7.49 | $7.49 | 18,675 | — | — |
| 2011-03-03 | $7.63 | $7.63 | 1,800 | — | — |
| 2011-03-02 | $7.34 | $7.34 | 6,300 | — | — |
| 2011-03-01 | $7.18 | $7.18 | 33,300 | — | — |
| 2011-02-28 | $7.20 | $7.20 | 19,350 | — | — |
| 2011-02-25 | $7.33 | $7.33 | 4,950 | — | — |
| 2011-02-24 | $7.13 | $7.13 | 24,750 | — | — |
| 2011-02-23 | $7.11 | $7.11 | 7,875 | — | — |
| 2011-02-22 | $7.44 | $7.44 | 3,600 | — | — |
| 2011-02-18 | $7.73 | $7.73 | 15,975 | — | — |
| 2011-02-17 | $7.78 | $7.78 | 22,500 | — | — |
| 2011-02-16 | $7.96 | $7.96 | 12,600 | — | — |
| 2011-02-15 | $7.91 | $7.91 | 6,525 | — | — |
| 2011-02-14 | $8.00 | $8.00 | 6,075 | — | — |
| 2011-02-11 | $7.89 | $7.89 | 6,525 | — | — |
| 2011-02-10 | $7.80 | $7.80 | 3,150 | — | — |
| 2011-02-09 | $7.85 | $7.85 | 7,650 | — | — |
| 2011-02-08 | $7.72 | $7.72 | 16,650 | — | — |
| 2011-02-07 | $7.68 | $7.68 | 3,600 | — | — |
| 2011-02-04 | $7.60 | $7.60 | 22,275 | — | — |
| 2011-02-03 | $7.27 | $7.27 | 4,500 | — | — |
| 2011-02-02 | $7.52 | $7.52 | 9,450 | — | — |
| 2011-02-01 | $7.64 | $7.64 | 30,150 | — | — |
| 2011-01-31 | $7.30 | $7.30 | 13,950 | — | — |
| 2011-01-28 | $7.21 | $7.21 | 32,400 | — | — |
| 2011-01-27 | $7.70 | $7.70 | 19,350 | — | — |
| 2011-01-26 | $7.78 | $7.78 | 2,250 | — | — |
| 2011-01-25 | $7.78 | $7.78 | 26,775 | — | — |
| 2011-01-24 | $7.53 | $7.53 | 29,700 | — | — |
| 2011-01-21 | $7.33 | $7.33 | 141,300 | — | — |
| 2011-01-20 | $7.44 | $7.44 | 31,500 | — | — |
| 2011-01-19 | $7.25 | $7.25 | 20,250 | — | — |
| 2011-01-18 | $7.52 | $7.52 | 5,850 | — | — |
| 2011-01-14 | $7.55 | $7.55 | 0 | — | — |
| 2011-01-13 | $7.55 | $7.55 | 3,375 | — | — |
| 2011-01-12 | $7.71 | $7.71 | 1,575 | — | — |
| 2011-01-11 | $7.75 | $7.75 | 3,600 | — | — |
| 2011-01-10 | $7.83 | $7.83 | 15,750 | — | — |
| 2011-01-07 | $7.81 | $7.81 | 6,525 | — | — |
| 2011-01-06 | $7.85 | $7.85 | 9,675 | — | — |
| 2011-01-05 | $7.89 | $7.89 | 9,900 | — | — |
| 2011-01-04 | $7.79 | $7.79 | 7,200 | — | — |
| 2011-01-03 | $8.06 | $8.06 | 24,075 | — | — |