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
- 2001-11-13 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 | $4.43 | $4.43 | 93,300 | — | — |
| 2011-12-29 | $4.56 | $4.56 | 65,400 | — | — |
| 2011-12-28 | $4.44 | $4.44 | 75,100 | — | — |
| 2011-12-27 | $4.54 | $4.54 | 62,200 | — | — |
| 2011-12-23 | $4.53 | $4.53 | 82,700 | — | — |
| 2011-12-22 | $4.60 | $4.60 | 87,900 | — | — |
| 2011-12-21 | $4.56 | $4.56 | 135,800 | — | — |
| 2011-12-20 | $4.59 | $4.59 | 188,700 | — | — |
| 2011-12-19 | $4.36 | $4.36 | 118,700 | — | — |
| 2011-12-16 | $4.57 | $4.57 | 381,500 | — | — |
| 2011-12-15 | $4.45 | $4.45 | 120,000 | — | — |
| 2011-12-14 | $4.40 | $4.40 | 125,300 | — | — |
| 2011-12-13 | $4.32 | $4.32 | 153,100 | — | — |
| 2011-12-12 | $4.49 | $4.49 | 136,600 | — | — |
| 2011-12-09 | $4.46 | $4.46 | 182,200 | — | — |
| 2011-12-08 | $4.20 | $4.20 | 163,600 | — | — |
| 2011-12-07 | $4.50 | $4.50 | 102,000 | — | — |
| 2011-12-06 | $4.56 | $4.56 | 148,200 | — | — |
| 2011-12-05 | $4.57 | $4.57 | 303,300 | — | — |
| 2011-12-02 | $4.52 | $4.52 | 101,200 | — | — |
| 2011-12-01 | $4.37 | $4.37 | 147,300 | — | — |
| 2011-11-30 | $4.59 | $4.59 | 355,200 | — | — |
| 2011-11-29 | $4.18 | $4.18 | 725,000 | — | — |
| 2011-11-28 | $4.26 | $4.26 | 255,700 | — | — |
| 2011-11-25 | $4.00 | $4.00 | 59,500 | — | — |
| 2011-11-23 | $4.14 | $4.14 | 150,700 | — | — |
| 2011-11-22 | $4.40 | $4.40 | 89,400 | — | — |
| 2011-11-21 | $4.61 | $4.61 | 101,100 | — | — |
| 2011-11-18 | $4.71 | $4.71 | 268,800 | — | — |
| 2011-11-17 | $4.84 | $4.84 | 111,300 | — | — |
| 2011-11-16 | $4.80 | $4.80 | 104,100 | — | — |
| 2011-11-15 | $5.00 | $5.00 | 132,800 | — | — |
| 2011-11-14 | $4.86 | $4.86 | 120,000 | — | — |
| 2011-11-11 | $5.01 | $5.01 | 131,000 | — | — |
| 2011-11-10 | $5.02 | $5.02 | 159,700 | — | — |
| 2011-11-09 | $4.68 | $4.68 | 171,800 | — | — |
| 2011-11-08 | $5.10 | $5.10 | 155,700 | — | — |
| 2011-11-07 | $4.97 | $4.97 | 236,400 | — | — |
| 2011-11-04 | $4.89 | $4.89 | 228,800 | — | — |
| 2011-11-03 | $5.16 | $5.16 | 316,000 | — | — |
| 2011-11-02 | $4.83 | $4.83 | 128,900 | — | — |
| 2011-11-01 | $4.53 | $4.53 | 238,000 | — | — |
| 2011-10-31 | $4.74 | $4.74 | 202,600 | — | — |
| 2011-10-28 | $5.15 | $5.15 | 206,900 | — | — |
| 2011-10-27 | $5.15 | $5.15 | 312,300 | — | — |
| 2011-10-26 | $4.58 | $4.58 | 238,200 | — | — |
| 2011-10-25 | $4.28 | $4.28 | 140,700 | — | — |
| 2011-10-24 | $4.53 | $4.53 | 214,500 | — | — |
| 2011-10-21 | $4.29 | $4.29 | 117,800 | — | — |
| 2011-10-20 | $4.14 | $4.14 | 101,700 | — | — |
| 2011-10-19 | $4.15 | $4.15 | 96,700 | — | — |
| 2011-10-18 | $4.33 | $4.33 | 213,100 | — | — |
| 2011-10-17 | $4.10 | $4.10 | 161,600 | — | — |
| 2011-10-14 | $4.29 | $4.29 | 342,100 | — | — |
| 2011-10-13 | $4.06 | $4.06 | 682,400 | — | — |
| 2011-10-12 | $4.16 | $4.16 | 425,100 | — | — |
| 2011-10-11 | $4.15 | $4.15 | 223,500 | — | — |
| 2011-10-10 | $4.11 | $4.11 | 180,200 | — | — |
| 2011-10-07 | $3.98 | $3.98 | 275,100 | — | — |
| 2011-10-06 | $4.11 | $4.11 | 171,000 | — | — |
| 2011-10-05 | $4.06 | $4.06 | 199,300 | — | — |
| 2011-10-04 | $4.13 | $4.13 | 434,700 | — | — |
| 2011-10-03 | $3.66 | $3.66 | 298,500 | — | — |
| 2011-09-30 | $4.01 | $4.01 | 298,100 | — | — |
| 2011-09-29 | $4.10 | $4.10 | 150,600 | — | — |
| 2011-09-28 | $4.00 | $4.00 | 309,000 | — | — |
| 2011-09-27 | $4.31 | $4.31 | 313,200 | — | — |
| 2011-09-26 | $4.16 | $4.16 | 359,000 | — | — |
| 2011-09-23 | $4.18 | $4.18 | 382,500 | — | — |
| 2011-09-22 | $4.10 | $4.10 | 415,900 | — | — |
| 2011-09-21 | $4.20 | $4.20 | 319,600 | — | — |
| 2011-09-20 | $4.56 | $4.56 | 153,100 | — | — |
| 2011-09-19 | $4.61 | $4.61 | 191,200 | — | — |
| 2011-09-16 | $5.02 | $5.02 | 230,900 | — | — |
| 2011-09-15 | $5.02 | $5.02 | 118,900 | — | — |
| 2011-09-14 | $4.92 | $4.92 | 209,600 | — | — |
| 2011-09-13 | $4.91 | $4.91 | 203,200 | — | — |
| 2011-09-12 | $4.69 | $4.69 | 133,400 | — | — |
| 2011-09-09 | $4.64 | $4.64 | 278,800 | — | — |
| 2011-09-08 | $4.72 | $4.72 | 129,400 | — | — |
| 2011-09-07 | $5.02 | $5.02 | 275,200 | — | — |
| 2011-09-06 | $4.63 | $4.63 | 276,400 | — | — |
| 2011-09-02 | $4.79 | $4.79 | 221,400 | — | — |
| 2011-09-01 | $5.28 | $5.28 | 167,800 | — | — |
| 2011-08-31 | $5.51 | $5.51 | 212,200 | — | — |
| 2011-08-30 | $5.56 | $5.56 | 105,400 | — | — |
| 2011-08-29 | $5.50 | $5.50 | 169,800 | — | — |
| 2011-08-26 | $5.20 | $5.20 | 90,700 | — | — |
| 2011-08-25 | $4.99 | $4.99 | 160,400 | — | — |
| 2011-08-24 | $5.30 | $5.30 | 154,400 | — | — |
| 2011-08-23 | $5.24 | $5.24 | 303,000 | — | — |
| 2011-08-22 | $4.95 | $4.95 | 282,500 | — | — |
| 2011-08-19 | $4.98 | $4.98 | 189,500 | — | — |
| 2011-08-18 | $5.21 | $5.21 | 261,100 | — | — |
| 2011-08-17 | $5.53 | $5.53 | 80,800 | — | — |
| 2011-08-16 | $5.52 | $5.52 | 188,900 | — | — |
| 2011-08-15 | $5.58 | $5.58 | 149,900 | — | — |
| 2011-08-12 | $5.54 | $5.54 | 292,600 | — | — |
| 2011-08-11 | $5.49 | $5.49 | 512,500 | — | — |
| 2011-08-10 | $5.49 | $5.49 | 648,200 | — | — |
| 2011-08-09 | $5.98 | $5.98 | 484,800 | — | — |
| 2011-08-08 | $5.37 | $5.37 | 557,400 | — | — |
| 2011-08-05 | $6.39 | $6.39 | 1,331,600 | — | — |
| 2011-08-04 | $7.27 | $7.27 | 313,600 | — | — |
| 2011-08-03 | $7.66 | $7.66 | 274,400 | — | — |
| 2011-08-02 | $7.71 | $7.71 | 264,400 | — | — |
| 2011-08-01 | $7.98 | $7.98 | 189,700 | — | — |
| 2011-07-29 | $8.06 | $8.06 | 138,300 | — | — |
| 2011-07-28 | $8.11 | $8.11 | 120,700 | — | — |
| 2011-07-27 | $8.38 | $8.38 | 221,800 | — | — |
| 2011-07-26 | $8.53 | $8.53 | 125,200 | — | — |
| 2011-07-25 | $8.64 | $8.64 | 144,500 | — | — |
| 2011-07-22 | $8.71 | $8.71 | 115,900 | — | — |
| 2011-07-21 | $8.52 | $8.52 | 194,500 | — | — |
| 2011-07-20 | $8.21 | $8.21 | 54,000 | — | — |
| 2011-07-19 | $8.28 | $8.28 | 107,600 | — | — |
| 2011-07-18 | $8.07 | $8.07 | 126,700 | — | — |
| 2011-07-15 | $8.11 | $8.11 | 185,600 | — | — |
| 2011-07-14 | $8.08 | $8.08 | 124,200 | — | — |
| 2011-07-13 | $8.33 | $8.33 | 304,400 | — | — |
| 2011-07-12 | $8.15 | $8.15 | 118,800 | — | — |
| 2011-07-11 | $8.21 | $8.21 | 186,900 | — | — |
| 2011-07-08 | $8.38 | $8.38 | 228,300 | — | — |
| 2011-07-07 | $8.66 | $8.66 | 169,600 | — | — |
| 2011-07-06 | $8.51 | $8.51 | 175,900 | — | — |
| 2011-07-05 | $8.51 | $8.51 | 99,400 | — | — |
| 2011-07-01 | $8.44 | $8.44 | 157,200 | — | — |
| 2011-06-30 | $8.32 | $8.32 | 115,200 | — | — |
| 2011-06-29 | $8.35 | $8.35 | 106,700 | — | — |
| 2011-06-28 | $8.49 | $8.49 | 157,800 | — | — |
| 2011-06-27 | $8.31 | $8.31 | 162,200 | — | — |
| 2011-06-24 | $8.06 | $8.06 | 344,900 | — | — |
| 2011-06-23 | $8.33 | $8.33 | 144,900 | — | — |
| 2011-06-22 | $8.26 | $8.26 | 125,300 | — | — |
| 2011-06-21 | $8.49 | $8.49 | 291,000 | — | — |
| 2011-06-20 | $8.34 | $8.34 | 186,200 | — | — |
| 2011-06-17 | $8.33 | $8.33 | 329,000 | — | — |
| 2011-06-16 | $8.43 | $8.43 | 144,100 | — | — |
| 2011-06-15 | $8.32 | $8.32 | 191,800 | — | — |
| 2011-06-14 | $8.43 | $8.43 | 205,700 | — | — |
| 2011-06-13 | $8.06 | $8.06 | 116,800 | — | — |
| 2011-06-10 | $8.23 | $8.23 | 171,000 | — | — |
| 2011-06-09 | $8.32 | $8.32 | 223,400 | — | — |
| 2011-06-08 | $8.33 | $8.33 | 177,900 | — | — |
| 2011-06-07 | $8.44 | $8.44 | 161,800 | — | — |
| 2011-06-06 | $8.41 | $8.41 | 248,000 | — | — |
| 2011-06-03 | $8.47 | $8.47 | 156,100 | — | — |
| 2011-06-02 | $8.63 | $8.63 | 181,600 | — | — |
| 2011-06-01 | $8.51 | $8.51 | 286,700 | — | — |
| 2011-05-31 | $8.65 | $8.65 | 211,300 | — | — |
| 2011-05-27 | $8.56 | $8.56 | 117,500 | — | — |
| 2011-05-26 | $8.49 | $8.49 | 134,600 | — | — |
| 2011-05-25 | $8.35 | $8.35 | 259,000 | — | — |
| 2011-05-24 | $8.16 | $8.16 | 331,800 | — | — |
| 2011-05-23 | $7.96 | $7.96 | 206,300 | — | — |
| 2011-05-20 | $8.36 | $8.36 | 145,900 | — | — |
| 2011-05-19 | $8.40 | $8.40 | 178,100 | — | — |
| 2011-05-18 | $8.44 | $8.44 | 197,900 | — | — |
| 2011-05-17 | $8.35 | $8.35 | 113,500 | — | — |
| 2011-05-16 | $8.28 | $8.28 | 218,400 | — | — |
| 2011-05-13 | $8.70 | $8.70 | 119,200 | — | — |
| 2011-05-12 | $8.89 | $8.89 | 168,000 | — | — |
| 2011-05-11 | $8.81 | $8.81 | 161,100 | — | — |
| 2011-05-10 | $8.91 | $8.91 | 204,400 | — | — |
| 2011-05-09 | $8.94 | $8.94 | 214,000 | — | — |
| 2011-05-06 | $8.70 | $8.70 | 662,500 | — | — |
| 2011-05-05 | $8.51 | $8.51 | 355,300 | — | — |
| 2011-05-04 | $8.49 | $8.49 | 242,000 | — | — |
| 2011-05-03 | $8.51 | $8.51 | 234,000 | — | — |
| 2011-05-02 | $8.63 | $8.63 | 143,000 | — | — |
| 2011-04-29 | $8.63 | $8.63 | 220,000 | — | — |
| 2011-04-28 | $8.48 | $8.48 | 90,000 | — | — |
| 2011-04-27 | $8.42 | $8.42 | 116,500 | — | — |
| 2011-04-26 | $8.35 | $8.35 | 218,500 | — | — |
| 2011-04-25 | $8.18 | $8.18 | 82,400 | — | — |
| 2011-04-21 | $8.16 | $8.16 | 86,300 | — | — |
| 2011-04-20 | $8.10 | $8.10 | 100,500 | — | — |
| 2011-04-19 | $7.88 | $7.88 | 162,900 | — | — |
| 2011-04-18 | $7.82 | $7.82 | 236,600 | — | — |
| 2011-04-15 | $7.97 | $7.97 | 292,400 | — | — |
| 2011-04-14 | $7.93 | $7.93 | 261,000 | — | — |
| 2011-04-13 | $7.98 | $7.98 | 788,600 | — | — |
| 2011-04-12 | $8.19 | $8.19 | 355,200 | — | — |
| 2011-04-11 | $8.30 | $8.30 | 216,700 | — | — |
| 2011-04-08 | $8.46 | $8.46 | 151,300 | — | — |
| 2011-04-07 | $8.55 | $8.55 | 99,000 | — | — |
| 2011-04-06 | $8.63 | $8.63 | 125,400 | — | — |
| 2011-04-05 | $8.53 | $8.53 | 125,200 | — | — |
| 2011-04-04 | $8.54 | $8.54 | 220,100 | — | — |
| 2011-04-01 | $8.53 | $8.53 | 290,200 | — | — |
| 2011-03-31 | $8.66 | $8.66 | 489,100 | — | — |
| 2011-03-30 | $8.36 | $8.36 | 182,300 | — | — |
| 2011-03-29 | $8.26 | $8.26 | 127,500 | — | — |
| 2011-03-28 | $8.16 | $8.16 | 374,100 | — | — |
| 2011-03-25 | $8.21 | $8.21 | 436,100 | — | — |
| 2011-03-24 | $8.02 | $8.02 | 677,100 | — | — |
| 2011-03-23 | $7.56 | $7.56 | 295,900 | — | — |
| 2011-03-22 | $7.48 | $7.48 | 148,300 | — | — |
| 2011-03-21 | $7.38 | $7.38 | 211,900 | — | — |
| 2011-03-18 | $7.46 | $7.46 | 337,000 | — | — |
| 2011-03-17 | $7.10 | $7.10 | 231,500 | — | — |
| 2011-03-16 | $7.10 | $7.10 | 253,700 | — | — |
| 2011-03-15 | $7.21 | $7.21 | 247,600 | — | — |
| 2011-03-14 | $7.13 | $7.13 | 216,300 | — | — |
| 2011-03-11 | $7.40 | $7.40 | 563,700 | — | — |
| 2011-03-10 | $7.39 | $7.39 | 402,400 | — | — |
| 2011-03-09 | $7.56 | $7.56 | 515,500 | — | — |
| 2011-03-08 | $7.24 | $7.24 | 177,100 | — | — |
| 2011-03-07 | $7.09 | $7.09 | 309,800 | — | — |
| 2011-03-04 | $7.54 | $7.54 | 255,900 | — | — |
| 2011-03-03 | $7.47 | $7.47 | 257,400 | — | — |
| 2011-03-02 | $7.16 | $7.16 | 258,300 | — | — |
| 2011-03-01 | $7.27 | $7.27 | 288,700 | — | — |
| 2011-02-28 | $7.47 | $7.47 | 293,700 | — | — |
| 2011-02-25 | $7.53 | $7.53 | 199,200 | — | — |
| 2011-02-24 | $7.28 | $7.28 | 441,100 | — | — |
| 2011-02-23 | $7.22 | $7.22 | 456,700 | — | — |
| 2011-02-22 | $7.25 | $7.25 | 578,700 | — | — |
| 2011-02-18 | $7.53 | $7.53 | 533,900 | — | — |
| 2011-02-17 | $6.96 | $6.96 | 240,300 | — | — |
| 2011-02-16 | $6.99 | $6.99 | 281,500 | — | — |
| 2011-02-15 | $6.70 | $6.70 | 325,800 | — | — |
| 2011-02-14 | $6.89 | $6.89 | 362,300 | — | — |
| 2011-02-11 | $6.71 | $6.71 | 345,500 | — | — |
| 2011-02-10 | $6.82 | $6.82 | 614,000 | — | — |
| 2011-02-09 | $6.45 | $6.45 | 372,100 | — | — |
| 2011-02-08 | $6.21 | $6.21 | 155,800 | — | — |
| 2011-02-07 | $6.09 | $6.09 | 269,000 | — | — |
| 2011-02-04 | $6.16 | $6.16 | 421,700 | — | — |
| 2011-02-03 | $5.96 | $5.96 | 169,200 | — | — |
| 2011-02-02 | $5.91 | $5.91 | 245,600 | — | — |
| 2011-02-01 | $5.96 | $5.96 | 239,600 | — | — |
| 2011-01-31 | $5.80 | $5.80 | 447,400 | — | — |
| 2011-01-28 | $5.85 | $5.85 | 500,300 | — | — |
| 2011-01-27 | $6.26 | $6.26 | 141,300 | — | — |
| 2011-01-26 | $6.37 | $6.37 | 180,100 | — | — |
| 2011-01-25 | $6.20 | $6.20 | 230,200 | — | — |
| 2011-01-24 | $6.24 | $6.24 | 136,100 | — | — |
| 2011-01-21 | $6.17 | $6.17 | 249,800 | — | — |
| 2011-01-20 | $6.34 | $6.34 | 229,800 | — | — |
| 2011-01-19 | $6.51 | $6.51 | 343,800 | — | — |
| 2011-01-18 | $6.76 | $6.76 | 180,700 | — | — |
| 2011-01-14 | $6.62 | $6.62 | 139,800 | — | — |
| 2011-01-13 | $6.53 | $6.53 | 270,600 | — | — |
| 2011-01-12 | $6.53 | $6.53 | 274,700 | — | — |
| 2011-01-11 | $6.39 | $6.39 | 372,200 | — | — |
| 2011-01-10 | $6.32 | $6.32 | 245,300 | — | — |
| 2011-01-07 | $6.41 | $6.41 | 307,100 | — | — |
| 2011-01-06 | $6.34 | $6.34 | 374,800 | — | — |
| 2011-01-05 | $6.19 | $6.19 | 199,800 | — | — |
| 2011-01-04 | $6.05 | $6.05 | 364,900 | — | — |
| 2011-01-03 | $6.30 | $6.30 | 304,600 | — | — |