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
- 1980-11-05 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 | $7.72 | $8.04 | 1,100 | — | — |
| 2011-12-29 | $7.61 | $7.93 | 1,000 | — | — |
| 2011-12-28 | $7.65 | $7.97 | 1,300 | — | — |
| 2011-12-27 | $7.82 | $8.15 | 31,200 | — | — |
| 2011-12-23 | $7.06 | $7.35 | 3,200 | — | — |
| 2011-12-22 | $6.98 | $7.27 | 6,500 | — | — |
| 2011-12-21 | $6.95 | $7.24 | 1,000 | — | — |
| 2011-12-20 | $6.79 | $7.07 | 12,500 | — | — |
| 2011-12-19 | $6.63 | $6.91 | 2,300 | — | — |
| 2011-12-16 | $6.80 | $7.08 | 3,500 | — | — |
| 2011-12-15 | $6.85 | $7.14 | 5,900 | — | — |
| 2011-12-14 | $7.00 | $7.29 | 300 | — | — |
| 2011-12-13 | $7.14 | $7.44 | 1,100 | — | — |
| 2011-12-12 | $7.13 | $7.43 | 700 | — | — |
| 2011-12-09 | $7.08 | $7.37 | 0 | — | — |
| 2011-12-08 | $7.08 | $7.37 | 500 | — | — |
| 2011-12-07 | $7.08 | $7.37 | 600 | — | — |
| 2011-12-06 | $7.09 | $7.39 | 4,900 | — | — |
| 2011-12-05 | $7.12 | $7.42 | 2,900 | — | — |
| 2011-12-02 | $7.00 | $7.29 | 2,400 | — | — |
| 2011-12-01 | $6.92 | $7.21 | 6,900 | — | — |
| 2011-11-30 | $6.99 | $7.28 | 6,300 | — | — |
| 2011-11-29 | $7.00 | $7.29 | 8,300 | — | — |
| 2011-11-28 | $6.67 | $6.95 | 19,300 | — | — |
| 2011-11-25 | $6.94 | $7.23 | 900 | — | — |
| 2011-11-23 | $6.76 | $7.04 | 15,800 | — | — |
| 2011-11-22 | $7.42 | $7.73 | 2,700 | — | — |
| 2011-11-21 | $7.75 | $8.07 | 30,300 | — | — |
| 2011-11-18 | $8.35 | $8.70 | 2,400 | — | — |
| 2011-11-17 | $8.35 | $8.70 | 7,600 | — | — |
| 2011-11-16 | $8.31 | $8.66 | 3,800 | — | — |
| 2011-11-15 | $8.30 | $8.65 | 9,000 | — | — |
| 2011-11-14 | $8.29 | $8.64 | 4,000 | — | — |
| 2011-11-11 | $8.07 | $8.41 | 8,300 | — | — |
| 2011-11-10 | $8.15 | $8.49 | 2,600 | — | — |
| 2011-11-09 | $8.20 | $8.54 | 13,700 | — | — |
| 2011-11-08 | $8.30 | $8.65 | 5,300 | — | — |
| 2011-11-07 | $8.35 | $8.70 | 5,500 | — | — |
| 2011-11-04 | $8.39 | $8.74 | 6,600 | — | — |
| 2011-11-03 | $8.27 | $8.61 | 4,600 | — | — |
| 2011-11-02 | $8.00 | $8.33 | 18,100 | — | — |
| 2011-11-01 | $8.40 | $8.75 | 7,200 | — | — |
| 2011-10-31 | $8.48 | $8.83 | 9,000 | — | — |
| 2011-10-28 | $8.08 | $8.42 | 8,500 | — | — |
| 2011-10-27 | $8.04 | $8.37 | 16,400 | — | — |
| 2011-10-26 | $8.04 | $8.37 | 23,100 | — | — |
| 2011-10-25 | $8.52 | $8.87 | 31,500 | — | — |
| 2011-10-24 | $9.00 | $9.37 | 35,300 | — | — |
| 2011-10-21 | $8.40 | $8.75 | 10,600 | — | — |
| 2011-10-20 | $8.30 | $8.65 | 20,700 | — | — |
| 2011-10-19 | $8.14 | $8.48 | 9,700 | — | — |
| 2011-10-18 | $7.95 | $8.28 | 4,700 | — | — |
| 2011-10-17 | $7.90 | $8.23 | 14,800 | — | — |
| 2011-10-14 | $8.05 | $8.39 | 8,800 | — | — |
| 2011-10-13 | $7.80 | $8.12 | 32,800 | — | — |
| 2011-10-12 | $8.25 | $8.59 | 39,700 | — | — |
| 2011-10-11 | $7.15 | $7.45 | 7,000 | — | — |
| 2011-10-10 | $7.11 | $7.41 | 7,900 | — | — |
| 2011-10-07 | $7.20 | $7.50 | 15,600 | — | — |
| 2011-10-06 | $7.19 | $7.49 | 6,900 | — | — |
| 2011-10-05 | $7.10 | $7.40 | 1,900 | — | — |
| 2011-10-04 | $6.89 | $7.18 | 9,900 | — | — |
| 2011-10-03 | $7.02 | $7.31 | 25,800 | — | — |
| 2011-09-30 | $7.30 | $7.60 | 4,100 | — | — |
| 2011-09-29 | $7.16 | $7.46 | 9,400 | — | — |
| 2011-09-28 | $7.41 | $7.72 | 11,700 | — | — |
| 2011-09-27 | $6.76 | $7.04 | 5,500 | — | — |
| 2011-09-26 | $6.82 | $7.10 | 2,600 | — | — |
| 2011-09-23 | $6.68 | $6.96 | 9,900 | — | — |
| 2011-09-22 | $6.71 | $6.99 | 7,900 | — | — |
| 2011-09-21 | $7.16 | $7.46 | 12,500 | — | — |
| 2011-09-20 | $7.45 | $7.76 | 12,100 | — | — |
| 2011-09-19 | $7.40 | $7.71 | 7,700 | — | — |
| 2011-09-16 | $7.52 | $7.83 | 10,800 | — | — |
| 2011-09-15 | $7.54 | $7.85 | 37,100 | — | — |
| 2011-09-14 | $7.30 | $7.60 | 23,900 | — | — |
| 2011-09-13 | $7.10 | $7.40 | 13,500 | — | — |
| 2011-09-12 | $6.73 | $7.01 | 11,000 | — | — |
| 2011-09-09 | $6.97 | $7.26 | 7,700 | — | — |
| 2011-09-08 | $6.81 | $7.09 | 10,300 | — | — |
| 2011-09-07 | $6.91 | $7.20 | 48,500 | — | — |
| 2011-09-06 | $6.67 | $6.95 | 5,200 | — | — |
| 2011-09-02 | $6.59 | $6.86 | 5,100 | — | — |
| 2011-09-01 | $6.65 | $6.93 | 6,100 | — | — |
| 2011-08-31 | $6.60 | $6.87 | 52,200 | — | — |
| 2011-08-30 | $6.40 | $6.67 | 15,300 | — | — |
| 2011-08-29 | $6.15 | $6.41 | 22,200 | — | — |
| 2011-08-26 | $6.28 | $6.54 | 8,800 | — | — |
| 2011-08-25 | $6.20 | $6.46 | 110,100 | — | — |
| 2011-08-24 | $5.65 | $5.89 | 35,800 | — | — |
| 2011-08-23 | $5.95 | $6.20 | 79,300 | — | — |
| 2011-08-22 | $5.20 | $5.42 | 2,300 | — | — |
| 2011-08-19 | $5.10 | $5.31 | 4,400 | — | — |
| 2011-08-18 | $5.20 | $5.42 | 2,400 | — | — |
| 2011-08-17 | $5.15 | $5.36 | 3,200 | — | — |
| 2011-08-16 | $5.12 | $5.33 | 1,000 | — | — |
| 2011-08-15 | $5.10 | $5.31 | 2,500 | — | — |
| 2011-08-12 | $5.19 | $5.41 | 3,600 | — | — |
| 2011-08-11 | $5.12 | $5.33 | 1,500 | — | — |
| 2011-08-10 | $5.00 | $5.21 | 5,000 | — | — |
| 2011-08-09 | $5.17 | $5.39 | 4,600 | — | — |
| 2011-08-08 | $5.00 | $5.21 | 2,200 | — | — |
| 2011-08-05 | $5.38 | $5.60 | 6,900 | — | — |
| 2011-08-04 | $5.25 | $5.47 | 5,400 | — | — |
| 2011-08-03 | $5.07 | $5.28 | 14,100 | — | — |
| 2011-08-02 | $5.56 | $5.79 | 800 | — | — |
| 2011-08-01 | $5.69 | $5.93 | 3,500 | — | — |
| 2011-07-29 | $5.57 | $5.80 | 0 | — | — |
| 2011-07-28 | $5.57 | $5.80 | 2,400 | — | — |
| 2011-07-27 | $5.60 | $5.83 | 3,400 | — | — |
| 2011-07-26 | $5.71 | $5.95 | 0 | — | — |
| 2011-07-25 | $5.71 | $5.95 | 1,000 | — | — |
| 2011-07-22 | $5.80 | $6.04 | 4,900 | — | — |
| 2011-07-21 | $5.75 | $5.99 | 500 | — | — |
| 2011-07-20 | $5.70 | $5.94 | 11,000 | — | — |
| 2011-07-19 | $5.73 | $5.97 | 2,200 | — | — |
| 2011-07-18 | $5.70 | $5.94 | 2,500 | — | — |
| 2011-07-15 | $5.70 | $5.94 | 3,000 | — | — |
| 2011-07-14 | $5.63 | $5.86 | 500 | — | — |
| 2011-07-13 | $5.63 | $5.86 | 400 | — | — |
| 2011-07-12 | $5.60 | $5.83 | 0 | — | — |
| 2011-07-11 | $5.60 | $5.83 | 1,000 | — | — |
| 2011-07-08 | $5.70 | $5.94 | 0 | — | — |
| 2011-07-07 | $5.70 | $5.94 | 600 | — | — |
| 2011-07-06 | $5.65 | $5.89 | 8,700 | — | — |
| 2011-07-05 | $5.71 | $5.95 | 1,300 | — | — |
| 2011-07-01 | $5.87 | $6.11 | 2,200 | — | — |
| 2011-06-30 | $5.64 | $5.87 | 4,300 | — | — |
| 2011-06-29 | $5.75 | $5.99 | 1,200 | — | — |
| 2011-06-28 | $5.86 | $6.10 | 900 | — | — |
| 2011-06-27 | $5.70 | $5.94 | 1,000 | — | — |
| 2011-06-24 | $5.70 | $5.94 | 700 | — | — |
| 2011-06-23 | $5.68 | $5.92 | 4,700 | — | — |
| 2011-06-22 | $5.85 | $6.09 | 2,400 | — | — |
| 2011-06-21 | $5.78 | $6.02 | 500 | — | — |
| 2011-06-20 | $5.83 | $6.07 | 200 | — | — |
| 2011-06-17 | $5.88 | $6.12 | 900 | — | — |
| 2011-06-16 | $5.69 | $5.93 | 6,800 | — | — |
| 2011-06-15 | $5.69 | $5.93 | 1,200 | — | — |
| 2011-06-14 | $5.63 | $5.86 | 1,100 | — | — |
| 2011-06-13 | $5.75 | $5.99 | 2,200 | — | — |
| 2011-06-10 | $5.89 | $6.14 | 1,600 | — | — |
| 2011-06-09 | $5.99 | $6.24 | 700 | — | — |
| 2011-06-08 | $5.90 | $6.15 | 4,800 | — | — |
| 2011-06-07 | $5.90 | $6.15 | 5,000 | — | — |
| 2011-06-06 | $5.90 | $6.15 | 1,600 | — | — |
| 2011-06-03 | $5.90 | $6.15 | 11,000 | — | — |
| 2011-06-02 | $5.65 | $5.89 | 3,100 | — | — |
| 2011-06-01 | $5.60 | $5.83 | 12,000 | — | — |
| 2011-05-31 | $5.87 | $6.11 | 0 | — | — |
| 2011-05-27 | $5.87 | $6.11 | 1,200 | — | — |
| 2011-05-26 | $5.85 | $6.09 | 2,600 | — | — |
| 2011-05-25 | $6.04 | $6.29 | 10,600 | — | — |
| 2011-05-24 | $6.00 | $6.25 | 12,000 | — | — |
| 2011-05-23 | $6.05 | $6.30 | 2,000 | — | — |
| 2011-05-20 | $6.04 | $6.29 | 100 | — | — |
| 2011-05-19 | $6.06 | $6.31 | 0 | — | — |
| 2011-05-18 | $6.06 | $6.31 | 1,300 | — | — |
| 2011-05-17 | $5.90 | $6.15 | 4,100 | — | — |
| 2011-05-16 | $5.82 | $6.06 | 1,800 | — | — |
| 2011-05-13 | $6.02 | $6.27 | 1,400 | — | — |
| 2011-05-12 | $5.90 | $6.15 | 6,400 | — | — |
| 2011-05-11 | $6.00 | $6.25 | 11,400 | — | — |
| 2011-05-10 | $5.90 | $6.15 | 900 | — | — |
| 2011-05-09 | $5.90 | $6.15 | 700 | — | — |
| 2011-05-06 | $5.80 | $6.04 | 3,900 | — | — |
| 2011-05-05 | $5.82 | $6.06 | 2,800 | — | — |
| 2011-05-04 | $5.85 | $6.09 | 6,900 | — | — |
| 2011-05-03 | $5.83 | $6.07 | 8,800 | — | — |
| 2011-05-02 | $5.89 | $6.14 | 4,300 | — | — |
| 2011-04-29 | $5.94 | $6.19 | 1,900 | — | — |
| 2011-04-28 | $5.86 | $6.10 | 1,100 | — | — |
| 2011-04-27 | $6.09 | $6.34 | 1,400 | — | — |
| 2011-04-26 | $6.02 | $6.27 | 1,100 | — | — |
| 2011-04-25 | $6.05 | $6.30 | 9,800 | — | — |
| 2011-04-21 | $6.00 | $6.25 | 3,600 | — | — |
| 2011-04-20 | $5.95 | $6.20 | 14,800 | — | — |
| 2011-04-19 | $5.84 | $6.08 | 13,200 | — | — |
| 2011-04-18 | $5.85 | $6.09 | 5,300 | — | — |
| 2011-04-15 | $5.75 | $5.99 | 17,600 | — | — |
| 2011-04-14 | $5.55 | $5.78 | 8,400 | — | — |
| 2011-04-13 | $5.55 | $5.78 | 2,800 | — | — |
| 2011-04-12 | $5.55 | $5.78 | 6,300 | — | — |
| 2011-04-11 | $5.60 | $5.83 | 6,400 | — | — |
| 2011-04-08 | $5.53 | $5.76 | 4,000 | — | — |
| 2011-04-07 | $5.72 | $5.96 | 28,800 | — | — |
| 2011-04-06 | $5.65 | $5.89 | 11,300 | — | — |
| 2011-04-05 | $5.61 | $5.84 | 2,100 | — | — |
| 2011-04-04 | $5.70 | $5.94 | 13,400 | — | — |
| 2011-04-01 | $5.65 | $5.89 | 14,000 | — | — |
| 2011-03-31 | $5.73 | $5.97 | 11,700 | — | — |
| 2011-03-30 | $5.70 | $5.94 | 6,000 | — | — |
| 2011-03-29 | $5.70 | $5.94 | 14,300 | — | — |
| 2011-03-28 | $5.88 | $6.12 | 7,500 | — | — |
| 2011-03-25 | $5.76 | $6.00 | 26,100 | — | — |
| 2011-03-24 | $5.88 | $6.12 | 49,300 | — | — |
| 2011-03-23 | $6.01 | $6.26 | 17,900 | — | — |
| 2011-03-22 | $6.29 | $6.55 | 95,500 | — | — |
| 2011-03-21 | $5.60 | $5.83 | 49,700 | — | — |
| 2011-03-18 | $5.66 | $5.90 | 79,500 | — | — |
| 2011-03-17 | $6.13 | $6.39 | 140,100 | — | — |
| 2011-03-16 | $6.15 | $6.41 | 204,800 | — | — |
| 2011-03-15 | $5.76 | $6.00 | 118,700 | — | — |
| 2011-03-14 | $5.70 | $5.94 | 102,300 | — | — |
| 2011-03-11 | $5.63 | $5.86 | 757,300 | — | — |
| 2011-03-10 | $4.86 | $5.06 | 8,400 | — | — |
| 2011-03-09 | $4.88 | $5.08 | 4,600 | — | — |
| 2011-03-08 | $4.95 | $5.16 | 0 | — | — |
| 2011-03-07 | $4.95 | $5.16 | 1,000 | — | — |
| 2011-03-04 | $4.90 | $5.10 | 4,300 | — | — |
| 2011-03-03 | $5.00 | $5.21 | 1,300 | — | — |
| 2011-03-02 | $4.95 | $5.16 | 2,200 | — | — |
| 2011-03-01 | $4.94 | $5.15 | 600 | — | — |
| 2011-02-28 | $4.90 | $5.10 | 1,600 | — | — |
| 2011-02-25 | $4.99 | $5.20 | 0 | — | — |
| 2011-02-24 | $4.99 | $5.20 | 2,800 | — | — |
| 2011-02-23 | $4.97 | $5.18 | 4,600 | — | — |
| 2011-02-22 | $5.00 | $5.21 | 8,800 | — | — |
| 2011-02-18 | $5.00 | $5.21 | 2,500 | — | — |
| 2011-02-17 | $4.90 | $5.10 | 3,000 | — | — |
| 2011-02-16 | $4.85 | $5.05 | 2,100 | — | — |
| 2011-02-15 | $4.77 | $4.97 | 0 | — | — |
| 2011-02-14 | $4.77 | $4.97 | 3,900 | — | — |
| 2011-02-11 | $4.99 | $5.20 | 3,700 | — | — |
| 2011-02-10 | $4.85 | $5.05 | 1,200 | — | — |
| 2011-02-09 | $4.90 | $5.10 | 7,000 | — | — |
| 2011-02-08 | $4.80 | $5.00 | 200 | — | — |
| 2011-02-07 | $4.80 | $5.00 | 1,700 | — | — |
| 2011-02-04 | $4.75 | $4.95 | 3,500 | — | — |
| 2011-02-03 | $4.88 | $5.08 | 400 | — | — |
| 2011-02-02 | $4.80 | $5.00 | 15,700 | — | — |
| 2011-02-01 | $4.80 | $5.00 | 5,800 | — | — |
| 2011-01-31 | $4.79 | $4.99 | 4,500 | — | — |
| 2011-01-28 | $4.85 | $5.05 | 1,100 | — | — |
| 2011-01-27 | $4.90 | $5.10 | 3,400 | — | — |
| 2011-01-26 | $4.90 | $5.10 | 0 | — | — |
| 2011-01-25 | $4.90 | $5.10 | 2,200 | — | — |
| 2011-01-24 | $4.89 | $5.09 | 1,200 | — | — |
| 2011-01-21 | $4.78 | $4.98 | 4,200 | — | — |
| 2011-01-20 | $4.83 | $5.03 | 7,000 | — | — |
| 2011-01-19 | $4.85 | $5.05 | 8,100 | — | — |
| 2011-01-18 | $4.87 | $5.07 | 24,800 | — | — |
| 2011-01-14 | $5.02 | $5.23 | 400 | — | — |
| 2011-01-13 | $5.06 | $5.27 | 1,700 | — | — |
| 2011-01-12 | $5.00 | $5.21 | 6,400 | — | — |
| 2011-01-11 | $5.06 | $5.27 | 9,900 | — | — |
| 2011-01-10 | $5.07 | $5.28 | 1,000 | — | — |
| 2011-01-07 | $5.18 | $5.40 | 1,200 | — | — |
| 2011-01-06 | $5.13 | $5.34 | 0 | — | — |
| 2011-01-05 | $5.13 | $5.34 | 3,300 | — | — |
| 2011-01-04 | $5.00 | $5.21 | 2,200 | — | — |
| 2011-01-03 | $5.00 | $5.21 | 11,500 | — | — |