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
- 1998-05-01 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 | $4.36 | $4.36 | 781,800 | — | — |
| 2011-12-29 | $4.36 | $4.36 | 1,250,200 | — | — |
| 2011-12-28 | $4.40 | $4.40 | 561,000 | — | — |
| 2011-12-27 | $4.50 | $4.50 | 372,300 | — | — |
| 2011-12-23 | $4.52 | $4.52 | 493,500 | — | — |
| 2011-12-22 | $4.46 | $4.46 | 1,073,900 | — | — |
| 2011-12-21 | $4.25 | $4.25 | 890,200 | — | — |
| 2011-12-20 | $4.33 | $4.33 | 2,353,900 | — | — |
| 2011-12-19 | $4.08 | $4.08 | 1,027,400 | — | — |
| 2011-12-16 | $4.15 | $4.15 | 2,333,800 | — | — |
| 2011-12-15 | $4.14 | $4.14 | 1,255,200 | — | — |
| 2011-12-14 | $4.09 | $4.09 | 1,921,800 | — | — |
| 2011-12-13 | $4.16 | $4.16 | 2,237,800 | — | — |
| 2011-12-12 | $4.26 | $4.26 | 2,336,200 | — | — |
| 2011-12-09 | $4.59 | $4.59 | 2,148,300 | — | — |
| 2011-12-08 | $4.55 | $4.55 | 1,276,500 | — | — |
| 2011-12-07 | $4.74 | $4.74 | 1,118,900 | — | — |
| 2011-12-06 | $4.67 | $4.67 | 1,776,400 | — | — |
| 2011-12-05 | $4.59 | $4.59 | 1,780,700 | — | — |
| 2011-12-02 | $4.59 | $4.59 | 1,732,800 | — | — |
| 2011-12-01 | $4.47 | $4.47 | 1,770,900 | — | — |
| 2011-11-30 | $4.44 | $4.44 | 2,525,100 | — | — |
| 2011-11-29 | $4.10 | $4.10 | 2,413,500 | — | — |
| 2011-11-28 | $4.33 | $4.33 | 1,312,800 | — | — |
| 2011-11-25 | $4.15 | $4.15 | 613,400 | — | — |
| 2011-11-23 | $4.19 | $4.19 | 1,820,900 | — | — |
| 2011-11-22 | $4.39 | $4.39 | 1,345,100 | — | — |
| 2011-11-21 | $4.49 | $4.49 | 1,401,700 | — | — |
| 2011-11-18 | $4.63 | $4.63 | 1,334,500 | — | — |
| 2011-11-17 | $4.62 | $4.62 | 1,873,300 | — | — |
| 2011-11-16 | $4.75 | $4.75 | 1,142,200 | — | — |
| 2011-11-15 | $4.83 | $4.83 | 1,088,500 | — | — |
| 2011-11-14 | $4.78 | $4.78 | 901,500 | — | — |
| 2011-11-11 | $5.01 | $5.01 | 1,027,500 | — | — |
| 2011-11-10 | $4.85 | $4.85 | 1,885,100 | — | — |
| 2011-11-09 | $4.69 | $4.69 | 3,405,200 | — | — |
| 2011-11-08 | $4.98 | $4.98 | 2,392,800 | — | — |
| 2011-11-07 | $4.95 | $4.95 | 1,424,900 | — | — |
| 2011-11-04 | $5.07 | $5.07 | 1,434,100 | — | — |
| 2011-11-03 | $4.97 | $4.97 | 1,367,700 | — | — |
| 2011-11-02 | $4.78 | $4.78 | 2,216,800 | — | — |
| 2011-11-01 | $4.70 | $4.70 | 1,484,100 | — | — |
| 2011-10-31 | $4.84 | $4.84 | 2,781,300 | — | — |
| 2011-10-28 | $4.77 | $4.77 | 4,239,400 | — | — |
| 2011-10-27 | $5.06 | $5.06 | 3,433,100 | — | — |
| 2011-10-26 | $4.88 | $4.88 | 3,182,600 | — | — |
| 2011-10-25 | $4.78 | $4.78 | 1,920,100 | — | — |
| 2011-10-24 | $4.89 | $4.89 | 2,377,400 | — | — |
| 2011-10-21 | $4.71 | $4.71 | 3,573,400 | — | — |
| 2011-10-20 | $4.72 | $4.72 | 2,198,100 | — | — |
| 2011-10-19 | $4.77 | $4.77 | 1,963,800 | — | — |
| 2011-10-18 | $4.80 | $4.80 | 1,378,800 | — | — |
| 2011-10-17 | $4.73 | $4.73 | 986,100 | — | — |
| 2011-10-14 | $4.86 | $4.86 | 1,881,100 | — | — |
| 2011-10-13 | $4.85 | $4.85 | 2,211,700 | — | — |
| 2011-10-12 | $4.83 | $4.83 | 1,301,500 | — | — |
| 2011-10-11 | $4.82 | $4.82 | 1,174,000 | — | — |
| 2011-10-10 | $4.75 | $4.75 | 2,696,900 | — | — |
| 2011-10-07 | $4.60 | $4.60 | 2,612,800 | — | — |
| 2011-10-06 | $4.77 | $4.77 | 1,875,400 | — | — |
| 2011-10-05 | $4.57 | $4.57 | 2,813,400 | — | — |
| 2011-10-04 | $4.53 | $4.53 | 3,175,600 | — | — |
| 2011-10-03 | $4.27 | $4.27 | 4,574,600 | — | — |
| 2011-09-30 | $4.36 | $4.36 | 2,740,000 | — | — |
| 2011-09-29 | $4.69 | $4.69 | 2,597,900 | — | — |
| 2011-09-28 | $4.63 | $4.63 | 4,246,300 | — | — |
| 2011-09-27 | $5.02 | $5.02 | 1,891,800 | — | — |
| 2011-09-26 | $4.84 | $4.84 | 2,154,300 | — | — |
| 2011-09-23 | $4.82 | $4.82 | 6,117,700 | — | — |
| 2011-09-22 | $4.57 | $4.57 | 3,550,100 | — | — |
| 2011-09-21 | $4.63 | $4.63 | 1,882,600 | — | — |
| 2011-09-20 | $4.70 | $4.70 | 1,740,700 | — | — |
| 2011-09-19 | $4.70 | $4.70 | 3,025,300 | — | — |
| 2011-09-16 | $4.72 | $4.72 | 2,647,200 | — | — |
| 2011-09-15 | $4.71 | $4.71 | 1,744,500 | — | — |
| 2011-09-14 | $4.75 | $4.75 | 1,907,800 | — | — |
| 2011-09-13 | $4.66 | $4.66 | 2,436,400 | — | — |
| 2011-09-12 | $4.49 | $4.49 | 3,127,600 | — | — |
| 2011-09-09 | $4.30 | $4.30 | 2,481,500 | — | — |
| 2011-09-08 | $4.32 | $4.32 | 2,746,000 | — | — |
| 2011-09-07 | $4.38 | $4.38 | 3,641,200 | — | — |
| 2011-09-06 | $4.09 | $4.09 | 3,331,100 | — | — |
| 2011-09-02 | $4.16 | $4.16 | 3,137,000 | — | — |
| 2011-09-01 | $4.23 | $4.23 | 2,444,500 | — | — |
| 2011-08-31 | $4.35 | $4.35 | 3,766,300 | — | — |
| 2011-08-30 | $4.28 | $4.28 | 2,348,600 | — | — |
| 2011-08-29 | $4.20 | $4.20 | 1,759,300 | — | — |
| 2011-08-26 | $3.98 | $3.98 | 1,585,100 | — | — |
| 2011-08-25 | $3.93 | $3.93 | 1,416,600 | — | — |
| 2011-08-24 | $4.04 | $4.04 | 1,139,200 | — | — |
| 2011-08-23 | $4.03 | $4.03 | 7,068,200 | — | — |
| 2011-08-22 | $3.88 | $3.88 | 2,452,500 | — | — |
| 2011-08-19 | $3.96 | $3.96 | 2,931,800 | — | — |
| 2011-08-18 | $3.94 | $3.94 | 2,681,200 | — | — |
| 2011-08-17 | $4.17 | $4.17 | 1,354,300 | — | — |
| 2011-08-16 | $4.21 | $4.21 | 1,867,500 | — | — |
| 2011-08-15 | $4.30 | $4.30 | 2,107,500 | — | — |
| 2011-08-12 | $4.18 | $4.18 | 2,393,000 | — | — |
| 2011-08-11 | $4.27 | $4.27 | 4,450,400 | — | — |
| 2011-08-10 | $4.26 | $4.26 | 2,897,500 | — | — |
| 2011-08-09 | $4.47 | $4.47 | 3,533,100 | — | — |
| 2011-08-08 | $4.28 | $4.28 | 4,163,300 | — | — |
| 2011-08-05 | $4.65 | $4.65 | 6,167,200 | — | — |
| 2011-08-04 | $4.70 | $4.70 | 5,740,600 | — | — |
| 2011-08-03 | $5.14 | $5.14 | 3,525,500 | — | — |
| 2011-08-02 | $5.15 | $5.15 | 3,092,600 | — | — |
| 2011-08-01 | $5.30 | $5.30 | 4,073,400 | — | — |
| 2011-07-29 | $5.34 | $5.34 | 4,880,100 | — | — |
| 2011-07-28 | $5.32 | $5.32 | 3,777,300 | — | — |
| 2011-07-27 | $5.48 | $5.48 | 2,961,200 | — | — |
| 2011-07-26 | $5.77 | $5.77 | 2,146,900 | — | — |
| 2011-07-25 | $5.75 | $5.75 | 1,814,300 | — | — |
| 2011-07-22 | $5.87 | $5.87 | 1,701,800 | — | — |
| 2011-07-21 | $5.67 | $5.67 | 1,735,800 | — | — |
| 2011-07-20 | $5.43 | $5.43 | 2,344,700 | — | — |
| 2011-07-19 | $5.51 | $5.51 | 1,857,000 | — | — |
| 2011-07-18 | $5.36 | $5.36 | 1,807,500 | — | — |
| 2011-07-15 | $5.60 | $5.60 | 2,047,700 | — | — |
| 2011-07-14 | $5.55 | $5.55 | 2,147,700 | — | — |
| 2011-07-13 | $5.69 | $5.69 | 2,058,000 | — | — |
| 2011-07-12 | $5.78 | $5.78 | 2,462,500 | — | — |
| 2011-07-11 | $6.08 | $6.08 | 1,299,900 | — | — |
| 2011-07-08 | $6.31 | $6.31 | 1,718,000 | — | — |
| 2011-07-07 | $6.53 | $6.53 | 3,253,500 | — | — |
| 2011-07-06 | $5.91 | $5.91 | 1,217,900 | — | — |
| 2011-07-05 | $6.09 | $6.09 | 1,088,900 | — | — |
| 2011-07-01 | $6.22 | $6.22 | 2,893,900 | — | — |
| 2011-06-30 | $6.17 | $6.17 | 3,601,400 | — | — |
| 2011-06-29 | $6.10 | $6.10 | 1,815,300 | — | — |
| 2011-06-28 | $6.09 | $6.09 | 1,809,800 | — | — |
| 2011-06-27 | $5.98 | $5.98 | 669,100 | — | — |
| 2011-06-24 | $5.97 | $5.97 | 5,433,900 | — | — |
| 2011-06-23 | $6.02 | $6.02 | 1,501,200 | — | — |
| 2011-06-22 | $5.83 | $5.83 | 750,700 | — | — |
| 2011-06-21 | $5.90 | $5.90 | 925,000 | — | — |
| 2011-06-20 | $5.72 | $5.72 | 912,500 | — | — |
| 2011-06-17 | $5.69 | $5.69 | 1,317,200 | — | — |
| 2011-06-16 | $5.73 | $5.73 | 890,800 | — | — |
| 2011-06-15 | $5.82 | $5.82 | 1,155,500 | — | — |
| 2011-06-14 | $6.03 | $6.03 | 1,200,300 | — | — |
| 2011-06-13 | $5.82 | $5.82 | 1,078,100 | — | — |
| 2011-06-10 | $5.85 | $5.85 | 1,285,500 | — | — |
| 2011-06-09 | $5.95 | $5.95 | 1,149,900 | — | — |
| 2011-06-08 | $5.85 | $5.85 | 1,287,700 | — | — |
| 2011-06-07 | $5.97 | $5.97 | 1,134,600 | — | — |
| 2011-06-06 | $5.99 | $5.99 | 1,932,300 | — | — |
| 2011-06-03 | $6.05 | $6.05 | 1,721,600 | — | — |
| 2011-06-02 | $6.17 | $6.17 | 1,455,500 | — | — |
| 2011-06-01 | $6.16 | $6.16 | 1,498,000 | — | — |
| 2011-05-31 | $6.39 | $6.39 | 2,210,900 | — | — |
| 2011-05-27 | $6.36 | $6.36 | 1,225,900 | — | — |
| 2011-05-26 | $6.28 | $6.28 | 1,496,100 | — | — |
| 2011-05-25 | $6.32 | $6.32 | 1,226,200 | — | — |
| 2011-05-24 | $6.30 | $6.30 | 1,870,200 | — | — |
| 2011-05-23 | $6.29 | $6.29 | 1,200,000 | — | — |
| 2011-05-20 | $6.47 | $6.47 | 1,979,600 | — | — |
| 2011-05-19 | $6.63 | $6.63 | 1,657,600 | — | — |
| 2011-05-18 | $6.70 | $6.70 | 1,996,600 | — | — |
| 2011-05-17 | $6.63 | $6.63 | 1,899,300 | — | — |
| 2011-05-16 | $6.74 | $6.74 | 2,578,900 | — | — |
| 2011-05-13 | $6.79 | $6.79 | 1,357,400 | — | — |
| 2011-05-12 | $6.91 | $6.91 | 2,300,000 | — | — |
| 2011-05-11 | $6.83 | $6.83 | 1,800,000 | — | — |
| 2011-05-10 | $6.80 | $6.80 | 1,400,400 | — | — |
| 2011-05-09 | $6.75 | $6.75 | 1,085,200 | — | — |
| 2011-05-06 | $6.62 | $6.62 | 1,656,800 | — | — |
| 2011-05-05 | $6.50 | $6.50 | 1,600,000 | — | — |
| 2011-05-04 | $6.49 | $6.49 | 1,410,500 | — | — |
| 2011-05-03 | $6.46 | $6.46 | 2,706,900 | — | — |
| 2011-05-02 | $6.61 | $6.61 | 2,595,400 | — | — |
| 2011-04-29 | $6.70 | $6.70 | 3,334,100 | — | — |
| 2011-04-28 | $6.74 | $6.74 | 1,604,600 | — | — |
| 2011-04-27 | $6.73 | $6.73 | 1,131,100 | — | — |
| 2011-04-26 | $6.73 | $6.73 | 1,300,000 | — | — |
| 2011-04-25 | $6.49 | $6.49 | 700,200 | — | — |
| 2011-04-21 | $6.51 | $6.51 | 1,228,200 | — | — |
| 2011-04-20 | $6.61 | $6.61 | 1,341,700 | — | — |
| 2011-04-19 | $6.32 | $6.32 | 1,032,500 | — | — |
| 2011-04-18 | $6.26 | $6.26 | 1,488,700 | — | — |
| 2011-04-15 | $6.45 | $6.45 | 1,147,700 | — | — |
| 2011-04-14 | $6.40 | $6.40 | 1,403,900 | — | — |
| 2011-04-13 | $6.36 | $6.36 | 1,800,500 | — | — |
| 2011-04-12 | $6.42 | $6.42 | 2,138,600 | — | — |
| 2011-04-11 | $6.62 | $6.62 | 1,283,100 | — | — |
| 2011-04-08 | $6.71 | $6.71 | 1,293,000 | — | — |
| 2011-04-07 | $6.76 | $6.76 | 1,556,000 | — | — |
| 2011-04-06 | $6.88 | $6.88 | 1,295,900 | — | — |
| 2011-04-05 | $6.81 | $6.81 | 1,765,200 | — | — |
| 2011-04-04 | $6.62 | $6.62 | 1,259,500 | — | — |
| 2011-04-01 | $6.76 | $6.76 | 1,667,700 | — | — |
| 2011-03-31 | $6.74 | $6.74 | 2,041,300 | — | — |
| 2011-03-30 | $6.80 | $6.80 | 2,184,600 | — | — |
| 2011-03-29 | $6.92 | $6.92 | 1,562,800 | — | — |
| 2011-03-28 | $6.82 | $6.82 | 1,085,200 | — | — |
| 2011-03-25 | $6.91 | $6.91 | 1,707,000 | — | — |
| 2011-03-24 | $7.03 | $7.03 | 1,758,400 | — | — |
| 2011-03-23 | $6.91 | $6.91 | 1,454,900 | — | — |
| 2011-03-22 | $6.92 | $6.92 | 1,553,600 | — | — |
| 2011-03-21 | $6.86 | $6.86 | 1,358,800 | — | — |
| 2011-03-18 | $6.56 | $6.56 | 2,264,100 | — | — |
| 2011-03-17 | $6.49 | $6.49 | 2,457,400 | — | — |
| 2011-03-16 | $6.39 | $6.39 | 2,551,100 | — | — |
| 2011-03-15 | $6.62 | $6.62 | 1,479,500 | — | — |
| 2011-03-14 | $6.75 | $6.75 | 1,544,800 | — | — |
| 2011-03-11 | $6.76 | $6.76 | 1,434,100 | — | — |
| 2011-03-10 | $6.72 | $6.72 | 2,552,600 | — | — |
| 2011-03-09 | $6.97 | $6.97 | 1,861,600 | — | — |
| 2011-03-08 | $7.24 | $7.24 | 1,035,600 | — | — |
| 2011-03-07 | $7.24 | $7.24 | 1,546,400 | — | — |
| 2011-03-04 | $7.42 | $7.42 | 1,113,100 | — | — |
| 2011-03-03 | $7.58 | $7.58 | 1,657,300 | — | — |
| 2011-03-02 | $7.34 | $7.34 | 1,420,500 | — | — |
| 2011-03-01 | $7.18 | $7.18 | 1,277,400 | — | — |
| 2011-02-28 | $7.37 | $7.37 | 1,293,200 | — | — |
| 2011-02-25 | $7.49 | $7.49 | 1,789,800 | — | — |
| 2011-02-24 | $7.29 | $7.29 | 1,668,700 | — | — |
| 2011-02-23 | $7.21 | $7.21 | 2,894,100 | — | — |
| 2011-02-22 | $7.24 | $7.24 | 1,997,400 | — | — |
| 2011-02-18 | $7.68 | $7.68 | 1,363,300 | — | — |
| 2011-02-17 | $7.65 | $7.65 | 2,110,600 | — | — |
| 2011-02-16 | $7.73 | $7.73 | 1,321,600 | — | — |
| 2011-02-15 | $7.73 | $7.73 | 2,006,700 | — | — |
| 2011-02-14 | $7.71 | $7.71 | 2,281,300 | — | — |
| 2011-02-11 | $7.50 | $7.50 | 3,245,800 | — | — |
| 2011-02-10 | $7.27 | $7.27 | 8,675,600 | — | — |
| 2011-02-09 | $8.19 | $8.19 | 1,706,000 | — | — |
| 2011-02-08 | $8.37 | $8.37 | 1,150,800 | — | — |
| 2011-02-07 | $8.34 | $8.34 | 1,498,500 | — | — |
| 2011-02-04 | $8.16 | $8.16 | 1,749,300 | — | — |
| 2011-02-03 | $8.06 | $8.06 | 1,838,800 | — | — |
| 2011-02-02 | $8.20 | $8.20 | 2,291,900 | — | — |
| 2011-02-01 | $8.24 | $8.24 | 3,156,900 | — | — |
| 2011-01-31 | $8.14 | $8.14 | 2,324,900 | — | — |
| 2011-01-28 | $8.00 | $8.00 | 2,123,600 | — | — |
| 2011-01-27 | $8.22 | $8.22 | 2,896,500 | — | — |
| 2011-01-26 | $8.04 | $8.04 | 1,532,400 | — | — |
| 2011-01-25 | $7.80 | $7.80 | 1,362,600 | — | — |
| 2011-01-24 | $7.81 | $7.81 | 1,018,300 | — | — |
| 2011-01-21 | $7.58 | $7.58 | 1,192,500 | — | — |
| 2011-01-20 | $7.78 | $7.78 | 1,594,700 | — | — |
| 2011-01-19 | $7.74 | $7.74 | 2,078,200 | — | — |
| 2011-01-18 | $8.02 | $8.02 | 1,805,400 | — | — |
| 2011-01-14 | $8.00 | $8.00 | 1,515,200 | — | — |
| 2011-01-13 | $7.91 | $7.91 | 789,000 | — | — |
| 2011-01-12 | $7.91 | $7.91 | 1,147,900 | — | — |
| 2011-01-11 | $7.78 | $7.78 | 985,400 | — | — |
| 2011-01-10 | $7.72 | $7.72 | 1,364,600 | — | — |
| 2011-01-07 | $7.63 | $7.63 | 1,328,300 | — | — |
| 2011-01-06 | $7.59 | $7.59 | 1,461,300 | — | — |
| 2011-01-05 | $7.36 | $7.36 | 1,266,400 | — | — |
| 2011-01-04 | $7.30 | $7.30 | 1,992,900 | — | — |
| 2011-01-03 | $7.45 | $7.45 | 1,041,200 | — | — |