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
- 1998-05-19 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 | $6.90 | $6.90 | 9,030 | — | — |
| 2011-12-29 | $7.00 | $7.00 | 2,440 | — | — |
| 2011-12-28 | $7.00 | $7.00 | 1,110 | — | — |
| 2011-12-27 | $7.10 | $7.10 | 6,610 | — | — |
| 2011-12-23 | $7.00 | $7.00 | 450 | — | — |
| 2011-12-22 | $7.10 | $7.10 | 2,870 | — | — |
| 2011-12-21 | $7.00 | $7.00 | 5,190 | — | — |
| 2011-12-20 | $7.00 | $7.00 | 9,620 | — | — |
| 2011-12-19 | $7.00 | $7.00 | 2,430 | — | — |
| 2011-12-16 | $7.30 | $7.30 | 380 | — | — |
| 2011-12-15 | $7.20 | $7.20 | 7,240 | — | — |
| 2011-12-14 | $7.20 | $7.20 | 4,320 | — | — |
| 2011-12-13 | $7.50 | $7.50 | 3,450 | — | — |
| 2011-12-12 | $7.40 | $7.40 | 1,270 | — | — |
| 2011-12-09 | $7.40 | $7.40 | 1,040 | — | — |
| 2011-12-08 | $7.00 | $7.00 | 1,290 | — | — |
| 2011-12-07 | $7.00 | $7.00 | 2,390 | — | — |
| 2011-12-06 | $7.20 | $7.20 | 4,390 | — | — |
| 2011-12-05 | $7.20 | $7.20 | 7,580 | — | — |
| 2011-12-02 | $6.90 | $6.90 | 10,300 | — | — |
| 2011-12-01 | $7.20 | $7.20 | 4,750 | — | — |
| 2011-11-30 | $7.30 | $7.30 | 1,360 | — | — |
| 2011-11-29 | $7.20 | $7.20 | 3,450 | — | — |
| 2011-11-28 | $7.40 | $7.40 | 2,520 | — | — |
| 2011-11-25 | $7.20 | $7.20 | 640 | — | — |
| 2011-11-23 | $7.30 | $7.30 | 1,250 | — | — |
| 2011-11-22 | $7.40 | $7.40 | 2,220 | — | — |
| 2011-11-21 | $7.50 | $7.50 | 1,360 | — | — |
| 2011-11-18 | $7.80 | $7.80 | 690 | — | — |
| 2011-11-17 | $8.00 | $8.00 | 1,660 | — | — |
| 2011-11-16 | $8.40 | $8.40 | 650 | — | — |
| 2011-11-15 | $8.50 | $8.50 | 490 | — | — |
| 2011-11-14 | $8.60 | $8.60 | 2,840 | — | — |
| 2011-11-11 | $8.60 | $8.60 | 780 | — | — |
| 2011-11-10 | $8.50 | $8.50 | 1,750 | — | — |
| 2011-11-09 | $8.50 | $8.50 | 530 | — | — |
| 2011-11-08 | $9.00 | $9.00 | 1,790 | — | — |
| 2011-11-07 | $8.80 | $8.80 | 820 | — | — |
| 2011-11-04 | $9.10 | $9.10 | 2,850 | — | — |
| 2011-11-03 | $8.60 | $8.60 | 1,230 | — | — |
| 2011-11-02 | $8.40 | $8.40 | 1,480 | — | — |
| 2011-11-01 | $8.50 | $8.50 | 0 | — | — |
| 2011-10-31 | $8.50 | $8.50 | 1,090 | — | — |
| 2011-10-28 | $8.40 | $8.40 | 200 | — | — |
| 2011-10-27 | $8.30 | $8.30 | 4,240 | — | — |
| 2011-10-26 | $8.50 | $8.50 | 2,010 | — | — |
| 2011-10-25 | $8.50 | $8.50 | 5,270 | — | — |
| 2011-10-24 | $8.90 | $8.90 | 6,250 | — | — |
| 2011-10-21 | $9.30 | $9.30 | 480 | — | — |
| 2011-10-20 | $9.40 | $9.40 | 2,560 | — | — |
| 2011-10-19 | $9.00 | $9.00 | 1,630 | — | — |
| 2011-10-18 | $8.90 | $8.90 | 1,840 | — | — |
| 2011-10-17 | $8.80 | $8.80 | 1,050 | — | — |
| 2011-10-14 | $8.80 | $8.80 | 4,110 | — | — |
| 2011-10-13 | $8.60 | $8.60 | 1,820 | — | — |
| 2011-10-12 | $8.20 | $8.20 | 2,130 | — | — |
| 2011-10-11 | $8.20 | $8.20 | 1,550 | — | — |
| 2011-10-10 | $8.30 | $8.30 | 2,840 | — | — |
| 2011-10-07 | $8.40 | $8.40 | 6,940 | — | — |
| 2011-10-06 | $7.90 | $7.90 | 2,370 | — | — |
| 2011-10-05 | $7.90 | $7.90 | 80 | — | — |
| 2011-10-04 | $7.70 | $7.70 | 1,010 | — | — |
| 2011-10-03 | $7.60 | $7.60 | 3,120 | — | — |
| 2011-09-30 | $7.40 | $7.40 | 5,790 | — | — |
| 2011-09-29 | $8.00 | $8.00 | 2,190 | — | — |
| 2011-09-28 | $7.80 | $7.80 | 340 | — | — |
| 2011-09-27 | $8.10 | $8.10 | 1,650 | — | — |
| 2011-09-26 | $8.20 | $8.20 | 2,640 | — | — |
| 2011-09-23 | $8.00 | $8.00 | 3,760 | — | — |
| 2011-09-22 | $8.20 | $8.20 | 1,780 | — | — |
| 2011-09-21 | $8.40 | $8.40 | 140 | — | — |
| 2011-09-20 | $8.30 | $8.30 | 3,190 | — | — |
| 2011-09-19 | $8.30 | $8.30 | 4,090 | — | — |
| 2011-09-16 | $8.80 | $8.80 | 3,060 | — | — |
| 2011-09-15 | $8.00 | $8.00 | 1,620 | — | — |
| 2011-09-14 | $8.00 | $8.00 | 4,440 | — | — |
| 2011-09-13 | $8.00 | $8.00 | 2,670 | — | — |
| 2011-09-12 | $7.90 | $7.90 | 2,350 | — | — |
| 2011-09-09 | $7.80 | $7.80 | 2,360 | — | — |
| 2011-09-08 | $7.60 | $7.60 | 1,670 | — | — |
| 2011-09-07 | $7.90 | $7.90 | 4,690 | — | — |
| 2011-09-06 | $8.10 | $8.10 | 2,690 | — | — |
| 2011-09-02 | $8.00 | $8.00 | 1,960 | — | — |
| 2011-09-01 | $8.10 | $8.10 | 1,080 | — | — |
| 2011-08-31 | $8.10 | $8.10 | 3,310 | — | — |
| 2011-08-30 | $8.40 | $8.40 | 2,230 | — | — |
| 2011-08-29 | $8.10 | $8.10 | 1,840 | — | — |
| 2011-08-26 | $7.90 | $7.90 | 990 | — | — |
| 2011-08-25 | $7.80 | $7.80 | 1,750 | — | — |
| 2011-08-24 | $8.10 | $8.10 | 1,820 | — | — |
| 2011-08-23 | $8.10 | $8.10 | 350 | — | — |
| 2011-08-22 | $8.10 | $8.10 | 140 | — | — |
| 2011-08-19 | $8.10 | $8.10 | 4,100 | — | — |
| 2011-08-18 | $8.60 | $8.60 | 5,570 | — | — |
| 2011-08-17 | $9.00 | $9.00 | 19,880 | — | — |
| 2011-08-16 | $7.20 | $7.20 | 18,910 | — | — |
| 2011-08-15 | $6.80 | $6.80 | 5,880 | — | — |
| 2011-08-12 | $6.90 | $6.90 | 2,880 | — | — |
| 2011-08-11 | $6.70 | $6.70 | 3,420 | — | — |
| 2011-08-10 | $6.70 | $6.70 | 5,500 | — | — |
| 2011-08-09 | $6.90 | $6.90 | 8,270 | — | — |
| 2011-08-08 | $6.80 | $6.80 | 10,220 | — | — |
| 2011-08-05 | $7.30 | $7.30 | 5,510 | — | — |
| 2011-08-04 | $7.30 | $7.30 | 10,940 | — | — |
| 2011-08-03 | $7.90 | $7.90 | 3,430 | — | — |
| 2011-08-02 | $8.00 | $8.00 | 720 | — | — |
| 2011-08-01 | $8.00 | $8.00 | 2,070 | — | — |
| 2011-07-29 | $8.30 | $8.30 | 3,180 | — | — |
| 2011-07-28 | $8.40 | $8.40 | 2,310 | — | — |
| 2011-07-27 | $8.50 | $8.50 | 7,520 | — | — |
| 2011-07-26 | $8.70 | $8.70 | 7,580 | — | — |
| 2011-07-25 | $9.00 | $9.00 | 1,740 | — | — |
| 2011-07-22 | $8.40 | $8.40 | 5,700 | — | — |
| 2011-07-21 | $9.30 | $9.30 | 5,670 | — | — |
| 2011-07-20 | $9.30 | $9.30 | 3,460 | — | — |
| 2011-07-19 | $9.00 | $9.00 | 5,300 | — | — |
| 2011-07-18 | $8.80 | $8.80 | 8,830 | — | — |
| 2011-07-15 | $9.00 | $9.00 | 3,930 | — | — |
| 2011-07-14 | $9.10 | $9.10 | 1,590 | — | — |
| 2011-07-13 | $9.00 | $9.00 | 1,920 | — | — |
| 2011-07-12 | $8.90 | $8.90 | 3,240 | — | — |
| 2011-07-11 | $8.80 | $8.80 | 2,230 | — | — |
| 2011-07-08 | $9.20 | $9.20 | 19,200 | — | — |
| 2011-07-07 | $9.20 | $9.20 | 7,770 | — | — |
| 2011-07-06 | $9.50 | $9.50 | 13,360 | — | — |
| 2011-07-05 | $8.90 | $8.90 | 3,990 | — | — |
| 2011-07-01 | $8.60 | $8.60 | 3,410 | — | — |
| 2011-06-30 | $8.40 | $8.40 | 10,950 | — | — |
| 2011-06-29 | $7.90 | $7.90 | 1,420 | — | — |
| 2011-06-28 | $7.90 | $7.90 | 7,570 | — | — |
| 2011-06-27 | $7.80 | $7.80 | 3,400 | — | — |
| 2011-06-24 | $7.80 | $7.80 | 2,830 | — | — |
| 2011-06-23 | $7.90 | $7.90 | 2,620 | — | — |
| 2011-06-22 | $7.70 | $7.70 | 14,850 | — | — |
| 2011-06-21 | $7.90 | $7.90 | 7,600 | — | — |
| 2011-06-20 | $7.90 | $7.90 | 3,720 | — | — |
| 2011-06-17 | $8.20 | $8.20 | 3,890 | — | — |
| 2011-06-16 | $7.60 | $7.60 | 12,600 | — | — |
| 2011-06-15 | $7.50 | $7.50 | 2,810 | — | — |
| 2011-06-14 | $7.80 | $7.80 | 1,580 | — | — |
| 2011-06-13 | $7.50 | $7.50 | 27,230 | — | — |
| 2011-06-10 | $8.00 | $8.00 | 7,590 | — | — |
| 2011-06-09 | $7.70 | $7.70 | 12,780 | — | — |
| 2011-06-08 | $7.50 | $7.50 | 8,720 | — | — |
| 2011-06-07 | $7.90 | $7.90 | 5,560 | — | — |
| 2011-06-06 | $8.30 | $8.30 | 27,010 | — | — |
| 2011-06-03 | $8.50 | $8.50 | 11,080 | — | — |
| 2011-06-02 | $9.00 | $9.00 | 8,190 | — | — |
| 2011-06-01 | $8.90 | $8.90 | 5,530 | — | — |
| 2011-05-31 | $9.80 | $9.80 | 3,690 | — | — |
| 2011-05-27 | $9.50 | $9.50 | 10,750 | — | — |
| 2011-05-26 | $8.90 | $8.90 | 4,770 | — | — |
| 2011-05-25 | $9.10 | $9.10 | 11,240 | — | — |
| 2011-05-24 | $8.50 | $8.50 | 5,600 | — | — |
| 2011-05-23 | $8.30 | $8.30 | 4,970 | — | — |
| 2011-05-20 | $8.80 | $8.80 | 12,360 | — | — |
| 2011-05-19 | $9.10 | $9.10 | 5,520 | — | — |
| 2011-05-18 | $9.30 | $9.30 | 6,980 | — | — |
| 2011-05-17 | $8.80 | $8.80 | 43,080 | — | — |
| 2011-05-16 | $9.30 | $9.30 | 19,900 | — | — |
| 2011-05-13 | $9.20 | $9.20 | 19,480 | — | — |
| 2011-05-12 | $9.50 | $9.50 | 30,000 | — | — |
| 2011-05-11 | $10.00 | $10.00 | 6,380 | — | — |
| 2011-05-10 | $10.00 | $10.00 | 47,530 | — | — |
| 2011-05-09 | $9.80 | $9.80 | 15,550 | — | — |
| 2011-05-06 | $10.20 | $10.20 | 10,760 | — | — |
| 2011-05-05 | $9.90 | $9.90 | 28,270 | — | — |
| 2011-05-04 | $10.00 | $10.00 | 35,190 | — | — |
| 2011-05-03 | $10.20 | $10.20 | 9,500 | — | — |
| 2011-05-02 | $10.40 | $10.40 | 10,200 | — | — |
| 2011-04-29 | $10.70 | $10.70 | 14,000 | — | — |
| 2011-04-28 | $10.70 | $10.70 | 11,190 | — | — |
| 2011-04-27 | $10.80 | $10.80 | 12,140 | — | — |
| 2011-04-26 | $10.50 | $10.50 | 13,290 | — | — |
| 2011-04-25 | $10.80 | $10.80 | 5,620 | — | — |
| 2011-04-21 | $11.00 | $11.00 | 27,100 | — | — |
| 2011-04-20 | $11.10 | $11.10 | 19,230 | — | — |
| 2011-04-19 | $11.20 | $11.20 | 11,760 | — | — |
| 2011-04-18 | $11.50 | $11.50 | 18,070 | — | — |
| 2011-04-15 | $11.50 | $11.50 | 8,660 | — | — |
| 2011-04-14 | $11.30 | $11.30 | 26,450 | — | — |
| 2011-04-13 | $12.20 | $12.20 | 16,150 | — | — |
| 2011-04-12 | $11.60 | $11.60 | 11,740 | — | — |
| 2011-04-11 | $11.70 | $11.70 | 10,340 | — | — |
| 2011-04-08 | $11.70 | $11.70 | 11,120 | — | — |
| 2011-04-07 | $11.90 | $11.90 | 9,360 | — | — |
| 2011-04-06 | $11.60 | $11.60 | 18,550 | — | — |
| 2011-04-05 | $11.30 | $11.30 | 26,510 | — | — |
| 2011-04-04 | $12.00 | $12.00 | 19,060 | — | — |
| 2011-04-01 | $12.10 | $12.10 | 34,160 | — | — |
| 2011-03-31 | $12.70 | $12.70 | 47,660 | — | — |
| 2011-03-30 | $12.50 | $12.50 | 37,360 | — | — |
| 2011-03-29 | $12.20 | $12.20 | 61,170 | — | — |
| 2011-03-28 | $12.50 | $12.50 | 29,820 | — | — |
| 2011-03-25 | $13.10 | $13.10 | 15,070 | — | — |
| 2011-03-24 | $13.00 | $13.00 | 13,170 | — | — |
| 2011-03-23 | $13.00 | $13.00 | 9,180 | — | — |
| 2011-03-22 | $12.90 | $12.90 | 13,660 | — | — |
| 2011-03-21 | $13.00 | $13.00 | 10,290 | — | — |
| 2011-03-18 | $13.80 | $13.80 | 6,610 | — | — |
| 2011-03-17 | $13.10 | $13.10 | 38,250 | — | — |
| 2011-03-16 | $13.50 | $13.50 | 4,200 | — | — |
| 2011-03-15 | $13.60 | $13.60 | 12,530 | — | — |
| 2011-03-14 | $13.80 | $13.80 | 13,140 | — | — |
| 2011-03-11 | $14.20 | $14.20 | 5,510 | — | — |
| 2011-03-10 | $14.00 | $14.00 | 3,710 | — | — |
| 2011-03-09 | $14.00 | $14.00 | 12,720 | — | — |
| 2011-03-08 | $14.00 | $14.00 | 5,210 | — | — |
| 2011-03-07 | $13.80 | $13.80 | 10,780 | — | — |
| 2011-03-04 | $14.00 | $14.00 | 5,130 | — | — |
| 2011-03-03 | $14.20 | $14.20 | 5,930 | — | — |
| 2011-03-02 | $14.20 | $14.20 | 3,970 | — | — |
| 2011-03-01 | $14.30 | $14.30 | 3,550 | — | — |
| 2011-02-28 | $14.30 | $14.30 | 4,090 | — | — |
| 2011-02-25 | $14.40 | $14.40 | 6,780 | — | — |
| 2011-02-24 | $13.40 | $13.40 | 3,910 | — | — |
| 2011-02-23 | $13.60 | $13.60 | 7,420 | — | — |
| 2011-02-22 | $13.60 | $13.60 | 9,200 | — | — |
| 2011-02-18 | $14.20 | $14.20 | 6,510 | — | — |
| 2011-02-17 | $14.40 | $14.40 | 6,950 | — | — |
| 2011-02-16 | $14.10 | $14.10 | 7,490 | — | — |
| 2011-02-15 | $14.20 | $14.20 | 6,020 | — | — |
| 2011-02-14 | $14.40 | $14.40 | 14,050 | — | — |
| 2011-02-11 | $14.70 | $14.70 | 12,000 | — | — |
| 2011-02-10 | $14.80 | $14.80 | 17,940 | — | — |
| 2011-02-09 | $14.50 | $14.50 | 17,570 | — | — |
| 2011-02-08 | $14.50 | $14.50 | 14,750 | — | — |
| 2011-02-07 | $14.60 | $14.60 | 67,220 | — | — |
| 2011-02-04 | $13.80 | $13.80 | 20,850 | — | — |
| 2011-02-03 | $13.00 | $13.00 | 4,990 | — | — |
| 2011-02-02 | $12.90 | $12.90 | 16,560 | — | — |
| 2011-02-01 | $12.60 | $12.60 | 24,010 | — | — |
| 2011-01-31 | $12.70 | $12.70 | 9,220 | — | — |
| 2011-01-28 | $12.10 | $12.10 | 18,010 | — | — |
| 2011-01-27 | $13.10 | $13.10 | 12,170 | — | — |
| 2011-01-26 | $13.00 | $13.00 | 5,980 | — | — |
| 2011-01-25 | $13.00 | $13.00 | 10,430 | — | — |
| 2011-01-24 | $13.40 | $13.40 | 13,750 | — | — |
| 2011-01-21 | $13.50 | $13.50 | 19,270 | — | — |
| 2011-01-20 | $13.50 | $13.50 | 25,460 | — | — |
| 2011-01-19 | $13.70 | $13.70 | 10,270 | — | — |
| 2011-01-18 | $13.90 | $13.90 | 15,480 | — | — |
| 2011-01-14 | $13.90 | $13.90 | 11,940 | — | — |
| 2011-01-13 | $13.90 | $13.90 | 13,160 | — | — |
| 2011-01-12 | $14.10 | $14.10 | 34,920 | — | — |
| 2011-01-11 | $13.90 | $13.90 | 11,760 | — | — |
| 2011-01-10 | $13.80 | $13.80 | 37,350 | — | — |
| 2011-01-07 | $13.90 | $13.90 | 8,000 | — | — |
| 2011-01-06 | $13.80 | $13.80 | 17,640 | — | — |
| 2011-01-05 | $14.10 | $14.10 | 25,470 | — | — |
| 2011-01-04 | $14.00 | $14.00 | 20,440 | — | — |
| 2011-01-03 | $14.00 | $14.00 | 25,050 | — | — |