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
- 2011-07-20 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 | $7.01 | $7.01 | 213,586 | — | — |
| 2011-12-29 | $7.17 | $7.17 | 254,315 | — | — |
| 2011-12-28 | $7.18 | $7.18 | 97,172 | — | — |
| 2011-12-27 | $7.31 | $7.31 | 309,155 | — | — |
| 2011-12-23 | $7.12 | $7.12 | 62,537 | — | — |
| 2011-12-22 | $7.27 | $7.27 | 160,029 | — | — |
| 2011-12-21 | $7.21 | $7.21 | 86,910 | — | — |
| 2011-12-20 | $7.24 | $7.24 | 330,000 | — | — |
| 2011-12-19 | $7.10 | $7.10 | 307,872 | — | — |
| 2011-12-16 | $7.18 | $7.18 | 422,683 | — | — |
| 2011-12-15 | $7.38 | $7.38 | 233,149 | — | — |
| 2011-12-14 | $6.90 | $6.90 | 366,560 | — | — |
| 2011-12-13 | $7.04 | $7.04 | 152,974 | — | — |
| 2011-12-12 | $7.43 | $7.43 | 252,391 | — | — |
| 2011-12-09 | $7.72 | $7.72 | 219,359 | — | — |
| 2011-12-08 | $7.73 | $7.73 | 472,070 | — | — |
| 2011-12-07 | $7.67 | $7.67 | 648,776 | — | — |
| 2011-12-06 | $7.21 | $7.21 | 409,213 | — | — |
| 2011-12-05 | $7.20 | $7.20 | 392,858 | — | — |
| 2011-12-02 | $6.88 | $6.88 | 1,023,354 | — | — |
| 2011-12-01 | $6.74 | $6.74 | 582,712 | — | — |
| 2011-11-30 | $6.98 | $6.98 | 472,712 | — | — |
| 2011-11-29 | $6.94 | $6.94 | 438,718 | — | — |
| 2011-11-28 | $7.08 | $7.08 | 373,295 | — | — |
| 2011-11-25 | $7.04 | $7.04 | 62,857 | — | — |
| 2011-11-23 | $7.11 | $7.11 | 406,968 | — | — |
| 2011-11-22 | $7.18 | $7.18 | 939,972 | — | — |
| 2011-11-21 | $7.33 | $7.33 | 2,495,367 | — | — |
| 2011-11-18 | $8.43 | $8.43 | 503,820 | — | — |
| 2011-11-17 | $8.75 | $8.75 | 215,510 | — | — |
| 2011-11-16 | $9.10 | $9.10 | 128,601 | — | — |
| 2011-11-15 | $9.18 | $9.18 | 103,586 | — | — |
| 2011-11-14 | $8.91 | $8.91 | 334,169 | — | — |
| 2011-11-11 | $9.38 | $9.38 | 159,709 | — | — |
| 2011-11-10 | $9.35 | $9.35 | 106,152 | — | — |
| 2011-11-09 | $9.15 | $9.15 | 275,161 | — | — |
| 2011-11-08 | $10.09 | $10.09 | 130,846 | — | — |
| 2011-11-07 | $10.14 | $10.14 | 269,388 | — | — |
| 2011-11-04 | $10.17 | $10.17 | 435,190 | — | — |
| 2011-11-03 | $9.43 | $9.43 | 1,810,672 | — | — |
| 2011-11-02 | $8.56 | $8.56 | 307,231 | — | — |
| 2011-11-01 | $8.30 | $8.30 | 381,954 | — | — |
| 2011-10-31 | $9.26 | $9.26 | 62,537 | — | — |
| 2011-10-28 | $9.51 | $9.51 | 185,365 | — | — |
| 2011-10-27 | $9.59 | $9.59 | 404,723 | — | — |
| 2011-10-26 | $9.05 | $9.05 | 333,207 | — | — |
| 2011-10-25 | $8.43 | $8.43 | 208,134 | — | — |
| 2011-10-24 | $8.57 | $8.57 | 520,817 | — | — |
| 2011-10-21 | $8.43 | $8.43 | 218,717 | — | — |
| 2011-10-20 | $8.29 | $8.29 | 136,939 | — | — |
| 2011-10-19 | $8.32 | $8.32 | 306,589 | — | — |
| 2011-10-18 | $9.00 | $9.00 | 416,269 | — | — |
| 2011-10-17 | $8.23 | $8.23 | 229,942 | — | — |
| 2011-10-14 | $8.64 | $8.64 | 316,210 | — | — |
| 2011-10-13 | $7.87 | $7.87 | 154,898 | — | — |
| 2011-10-12 | $7.95 | $7.95 | 304,986 | — | — |
| 2011-10-11 | $8.18 | $8.18 | 103,586 | — | — |
| 2011-10-10 | $8.17 | $8.17 | 277,406 | — | — |
| 2011-10-07 | $7.87 | $7.87 | 161,312 | — | — |
| 2011-10-06 | $8.06 | $8.06 | 219,038 | — | — |
| 2011-10-05 | $7.95 | $7.95 | 205,248 | — | — |
| 2011-10-04 | $7.95 | $7.95 | 481,691 | — | — |
| 2011-10-03 | $8.06 | $8.06 | 440,000 | — | — |
| 2011-09-30 | $8.53 | $8.53 | 1,827,349 | — | — |
| 2011-09-29 | $8.78 | $8.78 | 371,691 | — | — |
| 2011-09-28 | $8.83 | $8.83 | 471,750 | — | — |
| 2011-09-27 | $8.73 | $8.73 | 278,047 | — | — |
| 2011-09-26 | $8.24 | $8.24 | 332,887 | — | — |
| 2011-09-23 | $8.38 | $8.38 | 279,330 | — | — |
| 2011-09-22 | $8.73 | $8.73 | 379,709 | — | — |
| 2011-09-21 | $8.66 | $8.66 | 334,490 | — | — |
| 2011-09-20 | $8.35 | $8.35 | 395,423 | — | — |
| 2011-09-19 | $8.97 | $8.97 | 291,837 | — | — |
| 2011-09-16 | $9.10 | $9.10 | 774,491 | — | — |
| 2011-09-15 | $9.62 | $9.62 | 849,855 | — | — |
| 2011-09-14 | $10.76 | $10.76 | 833,499 | — | — |
| 2011-09-13 | $11.69 | $11.69 | 282,216 | — | — |
| 2011-09-12 | $11.62 | $11.62 | 573,412 | — | — |
| 2011-09-09 | $11.52 | $11.52 | 544,228 | — | — |
| 2011-09-08 | $11.14 | $11.14 | 191,779 | — | — |
| 2011-09-07 | $11.25 | $11.25 | 406,648 | — | — |
| 2011-09-06 | $10.68 | $10.68 | 450,904 | — | — |
| 2011-09-02 | $10.89 | $10.89 | 549,680 | — | — |
| 2011-09-01 | $11.51 | $11.51 | 672,187 | — | — |
| 2011-08-31 | $11.59 | $11.59 | 1,326,736 | — | — |
| 2011-08-30 | $10.95 | $10.95 | 1,975,833 | — | — |
| 2011-08-29 | $10.30 | $10.30 | 921,371 | — | — |
| 2011-08-26 | $9.78 | $9.78 | 1,034,258 | — | — |
| 2011-08-25 | $9.43 | $9.43 | 1,900,468 | — | — |
| 2011-08-24 | $8.19 | $8.19 | 549,038 | — | — |
| 2011-08-23 | $7.63 | $7.63 | 213,586 | — | — |
| 2011-08-22 | $7.47 | $7.47 | 283,820 | — | — |
| 2011-08-19 | $7.55 | $7.55 | 427,493 | — | — |
| 2011-08-18 | $7.48 | $7.48 | 218,397 | — | — |
| 2011-08-17 | $7.53 | $7.53 | 190,817 | — | — |
| 2011-08-16 | $7.51 | $7.51 | 527,872 | — | — |
| 2011-08-15 | $7.96 | $7.96 | 397,989 | — | — |
| 2011-08-12 | $8.31 | $8.31 | 350,525 | — | — |
| 2011-08-11 | $8.42 | $8.42 | 275,161 | — | — |
| 2011-08-10 | $8.53 | $8.53 | 195,306 | — | — |
| 2011-08-09 | $8.72 | $8.72 | 500,933 | — | — |
| 2011-08-08 | $8.14 | $8.14 | 771,604 | — | — |
| 2011-08-05 | $8.78 | $8.78 | 667,697 | — | — |
| 2011-08-04 | $8.86 | $8.86 | 737,931 | — | — |
| 2011-08-03 | $8.88 | $8.88 | 634,986 | — | — |
| 2011-08-02 | $8.53 | $8.53 | 1,058,631 | — | — |
| 2011-08-01 | $9.42 | $9.42 | 413,382 | — | — |
| 2011-07-29 | $10.05 | $10.05 | 533,324 | — | — |
| 2011-07-28 | $10.57 | $10.57 | 513,441 | — | — |
| 2011-07-27 | $10.46 | $10.46 | 810,088 | — | — |
| 2011-07-26 | $11.36 | $11.36 | 952,479 | — | — |
| 2011-07-25 | $11.10 | $11.10 | 854,024 | — | — |
| 2011-07-22 | $10.69 | $10.69 | 1,208,398 | — | — |
| 2011-07-21 | $10.35 | $10.35 | 3,136,125 | — | — |
| 2011-07-20 | $11.15 | $11.15 | 18,751,970 | — | — |