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
- 1980-03-17 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 | $5.40 | $5.40 | 6,906,000 | — | — |
| 2011-12-29 | $5.34 | $5.34 | 6,145,100 | — | — |
| 2011-12-28 | $5.28 | $5.28 | 5,277,600 | — | — |
| 2011-12-27 | $5.38 | $5.38 | 5,648,100 | — | — |
| 2011-12-23 | $5.41 | $5.41 | 6,666,000 | — | — |
| 2011-12-22 | $5.45 | $5.45 | 16,217,300 | — | — |
| 2011-12-21 | $5.08 | $5.08 | 11,852,700 | — | — |
| 2011-12-20 | $5.19 | $5.19 | 13,554,100 | — | — |
| 2011-12-19 | $4.86 | $4.86 | 14,173,400 | — | — |
| 2011-12-16 | $5.13 | $5.13 | 11,679,700 | — | — |
| 2011-12-15 | $5.04 | $5.04 | 13,624,900 | — | — |
| 2011-12-14 | $5.07 | $5.07 | 13,350,800 | — | — |
| 2011-12-13 | $5.18 | $5.18 | 22,707,700 | — | — |
| 2011-12-12 | $5.30 | $5.30 | 14,586,200 | — | — |
| 2011-12-09 | $5.54 | $5.54 | 13,352,500 | — | — |
| 2011-12-08 | $5.47 | $5.47 | 16,654,200 | — | — |
| 2011-12-07 | $5.72 | $5.72 | 12,659,400 | — | — |
| 2011-12-06 | $5.66 | $5.66 | 11,406,800 | — | — |
| 2011-12-05 | $5.76 | $5.76 | 11,215,800 | — | — |
| 2011-12-02 | $5.65 | $5.65 | 7,733,000 | — | — |
| 2011-12-01 | $5.70 | $5.70 | 10,881,400 | — | — |
| 2011-11-30 | $5.69 | $5.69 | 16,152,400 | — | — |
| 2011-11-29 | $5.32 | $5.32 | 10,195,400 | — | — |
| 2011-11-28 | $5.30 | $5.30 | 12,143,000 | — | — |
| 2011-11-25 | $4.99 | $4.99 | 8,669,000 | — | — |
| 2011-11-23 | $5.05 | $5.05 | 18,338,100 | — | — |
| 2011-11-22 | $5.30 | $5.30 | 19,461,400 | — | — |
| 2011-11-21 | $5.42 | $5.42 | 15,305,400 | — | — |
| 2011-11-18 | $5.47 | $5.47 | 12,677,100 | — | — |
| 2011-11-17 | $5.44 | $5.44 | 18,207,600 | — | — |
| 2011-11-16 | $5.68 | $5.68 | 12,713,300 | — | — |
| 2011-11-15 | $5.76 | $5.76 | 13,712,500 | — | — |
| 2011-11-14 | $5.79 | $5.79 | 12,270,200 | — | — |
| 2011-11-11 | $5.95 | $5.95 | 22,806,700 | — | — |
| 2011-11-10 | $5.66 | $5.66 | 23,914,400 | — | — |
| 2011-11-09 | $5.38 | $5.38 | 18,518,400 | — | — |
| 2011-11-08 | $5.75 | $5.75 | 14,000,000 | — | — |
| 2011-11-07 | $5.68 | $5.68 | 14,564,500 | — | — |
| 2011-11-04 | $5.67 | $5.67 | 17,552,600 | — | — |
| 2011-11-03 | $5.73 | $5.73 | 26,417,100 | — | — |
| 2011-11-02 | $5.46 | $5.46 | 21,246,800 | — | — |
| 2011-11-01 | $5.30 | $5.30 | 45,412,600 | — | — |
| 2011-10-31 | $5.83 | $5.83 | 19,381,300 | — | — |
| 2011-10-28 | $5.94 | $5.94 | 47,582,100 | — | — |
| 2011-10-27 | $5.54 | $5.54 | 41,294,000 | — | — |
| 2011-10-26 | $5.10 | $5.10 | 19,662,200 | — | — |
| 2011-10-25 | $4.91 | $4.91 | 14,842,800 | — | — |
| 2011-10-24 | $5.06 | $5.06 | 24,368,900 | — | — |
| 2011-10-21 | $4.72 | $4.72 | 13,915,400 | — | — |
| 2011-10-20 | $4.54 | $4.54 | 25,240,900 | — | — |
| 2011-10-19 | $4.73 | $4.73 | 18,304,000 | — | — |
| 2011-10-18 | $4.83 | $4.83 | 21,338,700 | — | — |
| 2011-10-17 | $4.67 | $4.67 | 16,611,900 | — | — |
| 2011-10-14 | $4.92 | $4.92 | 12,805,400 | — | — |
| 2011-10-13 | $4.97 | $4.97 | 17,307,600 | — | — |
| 2011-10-12 | $4.93 | $4.93 | 19,261,200 | — | — |
| 2011-10-11 | $4.86 | $4.86 | 15,419,700 | — | — |
| 2011-10-10 | $4.84 | $4.84 | 14,709,800 | — | — |
| 2011-10-07 | $4.73 | $4.73 | 22,123,200 | — | — |
| 2011-10-06 | $4.85 | $4.85 | 19,193,800 | — | — |
| 2011-10-05 | $4.83 | $4.83 | 28,840,200 | — | — |
| 2011-10-04 | $4.72 | $4.72 | 37,500,000 | — | — |
| 2011-10-03 | $4.53 | $4.53 | 39,505,500 | — | — |
| 2011-09-30 | $5.08 | $5.08 | 29,671,100 | — | — |
| 2011-09-29 | $5.31 | $5.31 | 67,973,500 | — | — |
| 2011-09-28 | $6.15 | $6.15 | 29,234,600 | — | — |
| 2011-09-27 | $6.49 | $6.49 | 26,947,400 | — | — |
| 2011-09-26 | $6.40 | $6.40 | 27,779,100 | — | — |
| 2011-09-23 | $6.17 | $6.17 | 21,921,300 | — | — |
| 2011-09-22 | $6.12 | $6.12 | 44,630,800 | — | — |
| 2011-09-21 | $6.48 | $6.48 | 20,043,200 | — | — |
| 2011-09-20 | $6.74 | $6.74 | 17,428,300 | — | — |
| 2011-09-19 | $6.92 | $6.92 | 36,465,500 | — | — |
| 2011-09-16 | $7.20 | $7.20 | 19,877,300 | — | — |
| 2011-09-15 | $7.34 | $7.34 | 23,786,400 | — | — |
| 2011-09-14 | $7.21 | $7.21 | 23,767,100 | — | — |
| 2011-09-13 | $6.96 | $6.96 | 19,043,000 | — | — |
| 2011-09-12 | $6.71 | $6.71 | 20,412,200 | — | — |
| 2011-09-09 | $6.52 | $6.52 | 17,494,200 | — | — |
| 2011-09-08 | $6.81 | $6.81 | 32,017,100 | — | — |
| 2011-09-07 | $6.76 | $6.76 | 18,692,700 | — | — |
| 2011-09-06 | $6.27 | $6.27 | 16,300,900 | — | — |
| 2011-09-02 | $6.32 | $6.32 | 17,934,000 | — | — |
| 2011-09-01 | $6.68 | $6.68 | 15,254,200 | — | — |
| 2011-08-31 | $6.83 | $6.83 | 26,838,200 | — | — |
| 2011-08-30 | $6.84 | $6.84 | 17,400,800 | — | — |
| 2011-08-29 | $6.83 | $6.83 | 13,491,500 | — | — |
| 2011-08-26 | $6.49 | $6.49 | 17,110,800 | — | — |
| 2011-08-25 | $6.37 | $6.37 | 27,369,300 | — | — |
| 2011-08-24 | $6.34 | $6.34 | 17,181,400 | — | — |
| 2011-08-23 | $6.50 | $6.50 | 31,113,900 | — | — |
| 2011-08-22 | $6.05 | $6.05 | 18,433,500 | — | — |
| 2011-08-19 | $5.98 | $5.98 | 37,995,200 | — | — |
| 2011-08-18 | $5.79 | $5.79 | 27,200,300 | — | — |
| 2011-08-17 | $6.14 | $6.14 | 15,248,500 | — | — |
| 2011-08-16 | $6.34 | $6.34 | 16,355,700 | — | — |
| 2011-08-15 | $6.43 | $6.43 | 11,476,700 | — | — |
| 2011-08-12 | $6.21 | $6.21 | 15,588,000 | — | — |
| 2011-08-11 | $6.17 | $6.17 | 25,934,800 | — | — |
| 2011-08-10 | $5.85 | $5.85 | 35,411,100 | — | — |
| 2011-08-09 | $6.18 | $6.18 | 25,314,600 | — | — |
| 2011-08-08 | $5.94 | $5.94 | 41,251,000 | — | — |
| 2011-08-05 | $6.56 | $6.56 | 39,379,400 | — | — |
| 2011-08-04 | $6.50 | $6.50 | 34,761,500 | — | — |
| 2011-08-03 | $7.16 | $7.16 | 31,581,700 | — | — |
| 2011-08-02 | $7.11 | $7.11 | 33,153,300 | — | — |
| 2011-08-01 | $7.22 | $7.22 | 23,191,400 | — | — |
| 2011-07-29 | $7.34 | $7.34 | 20,881,800 | — | — |
| 2011-07-28 | $7.42 | $7.42 | 16,730,800 | — | — |
| 2011-07-27 | $7.51 | $7.51 | 23,537,800 | — | — |
| 2011-07-26 | $7.66 | $7.66 | 21,457,900 | — | — |
| 2011-07-25 | $7.63 | $7.63 | 32,285,600 | — | — |
| 2011-07-22 | $7.75 | $7.75 | 86,038,800 | — | — |
| 2011-07-21 | $6.50 | $6.50 | 29,318,700 | — | — |
| 2011-07-20 | $6.60 | $6.60 | 18,422,800 | — | — |
| 2011-07-19 | $6.48 | $6.48 | 25,765,100 | — | — |
| 2011-07-18 | $6.18 | $6.18 | 31,233,200 | — | — |
| 2011-07-15 | $6.43 | $6.43 | 12,736,200 | — | — |
| 2011-07-14 | $6.44 | $6.44 | 19,663,800 | — | — |
| 2011-07-13 | $6.48 | $6.48 | 20,844,400 | — | — |
| 2011-07-12 | $6.43 | $6.43 | 37,605,500 | — | — |
| 2011-07-11 | $6.76 | $6.76 | 26,012,400 | — | — |
| 2011-07-08 | $6.95 | $6.95 | 19,971,300 | — | — |
| 2011-07-07 | $7.15 | $7.15 | 12,530,200 | — | — |
| 2011-07-06 | $7.00 | $7.00 | 13,087,600 | — | — |
| 2011-07-05 | $7.14 | $7.14 | 16,220,600 | — | — |
| 2011-07-01 | $7.11 | $7.11 | 27,641,600 | — | — |
| 2011-06-30 | $6.99 | $6.99 | 25,379,100 | — | — |
| 2011-06-29 | $6.89 | $6.89 | 27,292,900 | — | — |
| 2011-06-28 | $6.95 | $6.95 | 20,625,100 | — | — |
| 2011-06-27 | $6.92 | $6.92 | 9,519,100 | — | — |
| 2011-06-24 | $6.90 | $6.90 | 17,827,700 | — | — |
| 2011-06-23 | $7.06 | $7.06 | 33,904,500 | — | — |
| 2011-06-22 | $7.06 | $7.06 | 17,390,400 | — | — |
| 2011-06-21 | $7.22 | $7.22 | 26,234,300 | — | — |
| 2011-06-20 | $6.89 | $6.89 | 33,807,900 | — | — |
| 2011-06-17 | $7.00 | $7.00 | 31,095,600 | — | — |
| 2011-06-16 | $7.19 | $7.19 | 48,145,200 | — | — |
| 2011-06-15 | $7.50 | $7.50 | 14,470,900 | — | — |
| 2011-06-14 | $7.67 | $7.67 | 12,738,700 | — | — |
| 2011-06-13 | $7.54 | $7.54 | 12,446,700 | — | — |
| 2011-06-10 | $7.59 | $7.59 | 14,571,600 | — | — |
| 2011-06-09 | $7.64 | $7.64 | 15,715,800 | — | — |
| 2011-06-08 | $7.62 | $7.62 | 27,123,800 | — | — |
| 2011-06-07 | $7.71 | $7.71 | 17,796,100 | — | — |
| 2011-06-06 | $7.80 | $7.80 | 12,263,100 | — | — |
| 2011-06-03 | $7.97 | $7.97 | 21,264,700 | — | — |
| 2011-06-02 | $8.24 | $8.24 | 15,133,300 | — | — |
| 2011-06-01 | $8.37 | $8.37 | 13,363,300 | — | — |
| 2011-05-31 | $8.68 | $8.68 | 11,527,400 | — | — |
| 2011-05-27 | $8.49 | $8.49 | 9,624,700 | — | — |
| 2011-05-26 | $8.48 | $8.48 | 8,118,900 | — | — |
| 2011-05-25 | $8.43 | $8.43 | 12,008,700 | — | — |
| 2011-05-24 | $8.39 | $8.39 | 15,950,500 | — | — |
| 2011-05-23 | $8.49 | $8.49 | 16,884,200 | — | — |
| 2011-05-20 | $8.62 | $8.62 | 16,694,300 | — | — |
| 2011-05-19 | $8.64 | $8.64 | 15,699,700 | — | — |
| 2011-05-18 | $8.67 | $8.67 | 17,954,500 | — | — |
| 2011-05-17 | $8.54 | $8.54 | 20,017,900 | — | — |
| 2011-05-16 | $8.67 | $8.67 | 16,573,500 | — | — |
| 2011-05-13 | $8.90 | $8.90 | 12,875,500 | — | — |
| 2011-05-12 | $8.93 | $8.93 | 17,255,300 | — | — |
| 2011-05-11 | $8.88 | $8.88 | 14,888,900 | — | — |
| 2011-05-10 | $8.94 | $8.94 | 15,046,500 | — | — |
| 2011-05-09 | $8.94 | $8.94 | 9,486,900 | — | — |
| 2011-05-06 | $8.92 | $8.92 | 17,439,500 | — | — |
| 2011-05-05 | $8.87 | $8.87 | 14,692,400 | — | — |
| 2011-05-04 | $8.79 | $8.79 | 16,845,200 | — | — |
| 2011-05-03 | $8.80 | $8.80 | 17,344,300 | — | — |
| 2011-05-02 | $9.03 | $9.03 | 10,711,100 | — | — |
| 2011-04-29 | $9.10 | $9.10 | 11,383,900 | — | — |
| 2011-04-28 | $9.07 | $9.07 | 17,041,600 | — | — |
| 2011-04-27 | $8.95 | $8.95 | 12,857,900 | — | — |
| 2011-04-26 | $8.88 | $8.88 | 22,000,000 | — | — |
| 2011-04-25 | $8.70 | $8.70 | 21,700,300 | — | — |
| 2011-04-21 | $8.71 | $8.71 | 18,746,500 | — | — |
| 2011-04-20 | $8.63 | $8.63 | 21,385,600 | — | — |
| 2011-04-19 | $8.27 | $8.27 | 12,075,200 | — | — |
| 2011-04-18 | $8.20 | $8.20 | 16,728,600 | — | — |
| 2011-04-15 | $8.27 | $8.27 | 12,619,500 | — | — |
| 2011-04-14 | $8.19 | $8.19 | 13,562,200 | — | — |
| 2011-04-13 | $8.20 | $8.20 | 11,568,900 | — | — |
| 2011-04-12 | $8.26 | $8.26 | 12,465,200 | — | — |
| 2011-04-11 | $8.42 | $8.42 | 16,621,600 | — | — |
| 2011-04-08 | $8.47 | $8.47 | 19,905,400 | — | — |
| 2011-04-07 | $8.41 | $8.41 | 14,977,000 | — | — |
| 2011-04-06 | $8.43 | $8.43 | 21,004,600 | — | — |
| 2011-04-05 | $8.11 | $8.11 | 26,089,100 | — | — |
| 2011-04-04 | $8.10 | $8.10 | 26,709,200 | — | — |
| 2011-04-01 | $8.36 | $8.36 | 20,393,200 | — | — |
| 2011-03-31 | $8.60 | $8.60 | 18,376,500 | — | — |
| 2011-03-30 | $8.79 | $8.79 | 14,592,700 | — | — |
| 2011-03-29 | $8.68 | $8.68 | 14,767,300 | — | — |
| 2011-03-28 | $8.69 | $8.69 | 12,030,000 | — | — |
| 2011-03-25 | $8.88 | $8.88 | 17,489,100 | — | — |
| 2011-03-24 | $8.83 | $8.83 | 17,440,600 | — | — |
| 2011-03-23 | $8.59 | $8.59 | 13,611,100 | — | — |
| 2011-03-22 | $8.36 | $8.36 | 11,878,000 | — | — |
| 2011-03-21 | $8.55 | $8.55 | 13,728,600 | — | — |
| 2011-03-18 | $8.55 | $8.55 | 21,509,200 | — | — |
| 2011-03-17 | $8.31 | $8.31 | 14,552,000 | — | — |
| 2011-03-16 | $8.12 | $8.12 | 21,088,500 | — | — |
| 2011-03-15 | $8.28 | $8.28 | 19,782,900 | — | — |
| 2011-03-14 | $8.43 | $8.43 | 17,092,200 | — | — |
| 2011-03-11 | $8.65 | $8.65 | 21,127,900 | — | — |
| 2011-03-10 | $8.42 | $8.42 | 26,255,500 | — | — |
| 2011-03-09 | $8.67 | $8.67 | 23,332,100 | — | — |
| 2011-03-08 | $8.99 | $8.99 | 20,298,300 | — | — |
| 2011-03-07 | $8.84 | $8.84 | 29,786,000 | — | — |
| 2011-03-04 | $9.23 | $9.23 | 23,059,400 | — | — |
| 2011-03-03 | $9.28 | $9.28 | 18,762,800 | — | — |
| 2011-03-02 | $9.17 | $9.17 | 21,253,600 | — | — |
| 2011-03-01 | $9.03 | $9.03 | 19,415,000 | — | — |
| 2011-02-28 | $9.21 | $9.21 | 21,558,600 | — | — |
| 2011-02-25 | $9.29 | $9.29 | 29,307,900 | — | — |
| 2011-02-24 | $9.10 | $9.10 | 40,939,000 | — | — |
| 2011-02-23 | $8.55 | $8.55 | 32,335,800 | — | — |
| 2011-02-22 | $8.85 | $8.85 | 32,256,700 | — | — |
| 2011-02-18 | $9.18 | $9.18 | 30,992,800 | — | — |
| 2011-02-17 | $9.44 | $9.44 | 53,360,500 | — | — |
| 2011-02-16 | $8.99 | $8.99 | 47,680,900 | — | — |
| 2011-02-15 | $8.60 | $8.60 | 30,341,600 | — | — |
| 2011-02-14 | $8.63 | $8.63 | 37,759,600 | — | — |
| 2011-02-11 | $8.28 | $8.28 | 11,337,700 | — | — |
| 2011-02-10 | $8.22 | $8.22 | 14,926,600 | — | — |
| 2011-02-09 | $8.23 | $8.23 | 18,426,800 | — | — |
| 2011-02-08 | $8.24 | $8.24 | 18,819,100 | — | — |
| 2011-02-07 | $8.33 | $8.33 | 18,586,100 | — | — |
| 2011-02-04 | $8.40 | $8.40 | 21,103,900 | — | — |
| 2011-02-03 | $8.33 | $8.33 | 22,946,500 | — | — |
| 2011-02-02 | $8.29 | $8.29 | 36,239,600 | — | — |
| 2011-02-01 | $8.22 | $8.22 | 40,250,200 | — | — |
| 2011-01-31 | $7.83 | $7.83 | 42,749,900 | — | — |
| 2011-01-28 | $7.49 | $7.49 | 33,405,600 | — | — |
| 2011-01-27 | $7.75 | $7.75 | 29,756,900 | — | — |
| 2011-01-26 | $7.49 | $7.49 | 25,064,300 | — | — |
| 2011-01-25 | $7.48 | $7.48 | 36,805,900 | — | — |
| 2011-01-24 | $7.68 | $7.68 | 28,030,200 | — | — |
| 2011-01-21 | $7.54 | $7.54 | 64,327,200 | — | — |
| 2011-01-20 | $8.02 | $8.02 | 25,167,900 | — | — |
| 2011-01-19 | $7.93 | $7.93 | 22,737,700 | — | — |
| 2011-01-18 | $8.10 | $8.10 | 22,013,300 | — | — |
| 2011-01-14 | $8.20 | $8.20 | 38,179,400 | — | — |
| 2011-01-13 | $8.26 | $8.26 | 31,520,900 | — | — |
| 2011-01-12 | $8.39 | $8.39 | 34,001,000 | — | — |
| 2011-01-11 | $8.36 | $8.36 | 82,092,400 | — | — |
| 2011-01-10 | $9.19 | $9.19 | 42,654,000 | — | — |
| 2011-01-07 | $8.83 | $8.83 | 14,062,400 | — | — |
| 2011-01-06 | $8.69 | $8.69 | 21,198,200 | — | — |
| 2011-01-05 | $8.91 | $8.91 | 19,457,400 | — | — |
| 2011-01-04 | $8.77 | $8.77 | 26,875,300 | — | — |
| 2011-01-03 | $8.47 | $8.47 | 21,152,900 | — | — |