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
- 1991-11-08 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 | $5.67 | $5.75 | 5,136,000 | — | — |
| 2011-12-29 | $5.73 | $5.80 | 4,033,600 | — | — |
| 2011-12-28 | $5.65 | $5.73 | 5,097,600 | — | — |
| 2011-12-27 | $5.73 | $5.80 | 4,333,600 | — | — |
| 2011-12-23 | $5.71 | $5.79 | 5,173,600 | — | — |
| 2011-12-22 | $5.63 | $5.70 | 10,493,600 | — | — |
| 2011-12-21 | $5.51 | $5.58 | 14,332,800 | — | — |
| 2011-12-20 | $5.46 | $5.53 | 16,160,000 | — | — |
| 2011-12-19 | $5.14 | $5.20 | 9,196,000 | — | — |
| 2011-12-16 | $5.20 | $5.27 | 20,316,000 | — | — |
| 2011-12-15 | $5.21 | $5.27 | 13,110,400 | — | — |
| 2011-12-14 | $5.23 | $5.29 | 10,632,000 | — | — |
| 2011-12-13 | $5.32 | $5.39 | 11,469,600 | — | — |
| 2011-12-12 | $5.45 | $5.52 | 8,160,000 | — | — |
| 2011-12-09 | $5.62 | $5.69 | 10,847,200 | — | — |
| 2011-12-08 | $5.49 | $5.56 | 8,033,600 | — | — |
| 2011-12-07 | $5.66 | $5.73 | 7,756,800 | — | — |
| 2011-12-06 | $5.69 | $5.76 | 6,142,400 | — | — |
| 2011-12-05 | $5.73 | $5.80 | 10,136,800 | — | — |
| 2011-12-02 | $5.63 | $5.70 | 10,133,600 | — | — |
| 2011-12-01 | $5.66 | $5.73 | 13,804,800 | — | — |
| 2011-11-30 | $5.67 | $5.74 | 18,244,000 | — | — |
| 2011-11-29 | $5.34 | $5.41 | 12,184,800 | — | — |
| 2011-11-28 | $5.36 | $5.43 | 10,876,000 | — | — |
| 2011-11-25 | $5.20 | $5.26 | 5,788,800 | — | — |
| 2011-11-23 | $5.21 | $5.28 | 11,064,000 | — | — |
| 2011-11-22 | $5.40 | $5.47 | 11,888,800 | — | — |
| 2011-11-21 | $5.45 | $5.52 | 15,685,600 | — | — |
| 2011-11-18 | $5.62 | $5.69 | 12,884,800 | — | — |
| 2011-11-17 | $5.71 | $5.78 | 12,621,600 | — | — |
| 2011-11-16 | $5.89 | $5.96 | 9,435,200 | — | — |
| 2011-11-15 | $5.93 | $6.00 | 8,912,000 | — | — |
| 2011-11-14 | $5.83 | $5.90 | 7,660,800 | — | — |
| 2011-11-11 | $5.86 | $5.93 | 9,094,400 | — | — |
| 2011-11-10 | $5.67 | $5.74 | 9,990,400 | — | — |
| 2011-11-09 | $5.68 | $5.75 | 18,516,000 | — | — |
| 2011-11-08 | $5.98 | $6.06 | 14,317,600 | — | — |
| 2011-11-07 | $5.99 | $6.06 | 13,436,000 | — | — |
| 2011-11-04 | $5.98 | $6.06 | 6,260,000 | — | — |
| 2011-11-03 | $6.03 | $6.10 | 9,287,200 | — | — |
| 2011-11-02 | $5.92 | $5.99 | 8,772,800 | — | — |
| 2011-11-01 | $5.82 | $5.89 | 16,693,600 | — | — |
| 2011-10-31 | $5.94 | $6.01 | 14,416,800 | — | — |
| 2011-10-28 | $6.16 | $6.24 | 14,978,400 | — | — |
| 2011-10-27 | $6.24 | $6.32 | 17,948,800 | — | — |
| 2011-10-26 | $5.91 | $5.99 | 14,083,200 | — | — |
| 2011-10-25 | $5.77 | $5.84 | 12,110,400 | — | — |
| 2011-10-24 | $5.86 | $5.93 | 14,628,800 | — | — |
| 2011-10-21 | $5.70 | $5.77 | 21,980,800 | — | — |
| 2011-10-20 | $5.27 | $5.34 | 16,429,600 | — | — |
| 2011-10-19 | $5.24 | $5.30 | 37,068,800 | — | — |
| 2011-10-18 | $5.51 | $5.58 | 10,019,200 | — | — |
| 2011-10-17 | $5.35 | $5.42 | 13,264,000 | — | — |
| 2011-10-14 | $5.52 | $5.59 | 9,508,800 | — | — |
| 2011-10-13 | $5.40 | $5.47 | 15,370,400 | — | — |
| 2011-10-12 | $5.41 | $5.47 | 14,112,000 | — | — |
| 2011-10-11 | $5.36 | $5.42 | 13,255,200 | — | — |
| 2011-10-10 | $5.50 | $5.57 | 10,537,600 | — | — |
| 2011-10-07 | $5.30 | $5.36 | 16,511,200 | — | — |
| 2011-10-06 | $5.32 | $5.39 | 10,568,000 | — | — |
| 2011-10-05 | $5.22 | $5.29 | 11,573,600 | — | — |
| 2011-10-04 | $5.13 | $5.19 | 17,600,000 | — | — |
| 2011-10-03 | $4.98 | $5.04 | 18,704,000 | — | — |
| 2011-09-30 | $5.10 | $5.16 | 13,691,200 | — | — |
| 2011-09-29 | $5.40 | $5.47 | 10,727,200 | — | — |
| 2011-09-28 | $5.31 | $5.38 | 7,344,000 | — | — |
| 2011-09-27 | $5.47 | $5.54 | 11,589,600 | — | — |
| 2011-09-26 | $5.35 | $5.42 | 9,944,000 | — | — |
| 2011-09-23 | $5.22 | $5.28 | 15,661,600 | — | — |
| 2011-09-22 | $5.25 | $5.32 | 24,040,800 | — | — |
| 2011-09-21 | $5.31 | $5.38 | 19,597,600 | — | — |
| 2011-09-20 | $5.36 | $5.43 | 10,592,800 | — | — |
| 2011-09-19 | $5.43 | $5.49 | 9,436,800 | — | — |
| 2011-09-16 | $5.56 | $5.63 | 21,259,200 | — | — |
| 2011-09-15 | $5.64 | $5.71 | 7,969,600 | — | — |
| 2011-09-14 | $5.61 | $5.68 | 9,963,200 | — | — |
| 2011-09-13 | $5.46 | $5.53 | 9,742,400 | — | — |
| 2011-09-12 | $5.42 | $5.49 | 13,975,200 | — | — |
| 2011-09-09 | $5.37 | $5.44 | 11,137,600 | — | — |
| 2011-09-08 | $5.54 | $5.61 | 8,968,000 | — | — |
| 2011-09-07 | $5.64 | $5.70 | 10,338,400 | — | — |
| 2011-09-06 | $5.42 | $5.48 | 14,679,200 | — | — |
| 2011-09-02 | $5.36 | $5.43 | 18,584,000 | — | — |
| 2011-09-01 | $5.73 | $5.80 | 10,875,200 | — | — |
| 2011-08-31 | $5.87 | $5.94 | 10,901,600 | — | — |
| 2011-08-30 | $5.80 | $5.87 | 14,818,400 | — | — |
| 2011-08-29 | $5.77 | $5.84 | 7,934,400 | — | — |
| 2011-08-26 | $5.56 | $5.63 | 10,844,800 | — | — |
| 2011-08-25 | $5.41 | $5.47 | 10,359,200 | — | — |
| 2011-08-24 | $5.52 | $5.58 | 7,864,800 | — | — |
| 2011-08-23 | $5.52 | $5.59 | 10,032,000 | — | — |
| 2011-08-22 | $5.29 | $5.36 | 15,211,200 | — | — |
| 2011-08-19 | $5.27 | $5.33 | 18,961,600 | — | — |
| 2011-08-18 | $5.31 | $5.37 | 21,585,600 | — | — |
| 2011-08-17 | $5.73 | $5.80 | 6,908,800 | — | — |
| 2011-08-16 | $5.82 | $5.89 | 12,892,800 | — | — |
| 2011-08-15 | $5.90 | $5.97 | 9,254,400 | — | — |
| 2011-08-12 | $5.81 | $5.88 | 14,233,600 | — | — |
| 2011-08-11 | $5.76 | $5.83 | 25,431,200 | — | — |
| 2011-08-10 | $5.32 | $5.39 | 24,732,000 | — | — |
| 2011-08-09 | $5.51 | $5.58 | 38,320,800 | — | — |
| 2011-08-08 | $5.15 | $5.21 | 25,237,600 | — | — |
| 2011-08-05 | $5.42 | $5.49 | 35,616,800 | — | — |
| 2011-08-04 | $5.45 | $5.51 | 23,486,400 | — | — |
| 2011-08-03 | $5.88 | $5.95 | 19,163,200 | — | — |
| 2011-08-02 | $5.81 | $5.88 | 16,763,200 | — | — |
| 2011-08-01 | $6.05 | $6.12 | 10,197,600 | — | — |
| 2011-07-29 | $6.11 | $6.19 | 9,924,800 | — | — |
| 2011-07-28 | $6.14 | $6.21 | 8,482,400 | — | — |
| 2011-07-27 | $6.15 | $6.22 | 14,858,400 | — | — |
| 2011-07-26 | $6.36 | $6.43 | 11,428,800 | — | — |
| 2011-07-25 | $6.35 | $6.43 | 7,356,000 | — | — |
| 2011-07-22 | $6.38 | $6.46 | 6,880,800 | — | — |
| 2011-07-21 | $6.32 | $6.40 | 15,626,400 | — | — |
| 2011-07-20 | $6.27 | $6.34 | 14,343,200 | — | — |
| 2011-07-19 | $6.46 | $6.54 | 9,846,400 | — | — |
| 2011-07-18 | $6.27 | $6.34 | 11,885,600 | — | — |
| 2011-07-15 | $6.35 | $6.42 | 9,230,400 | — | — |
| 2011-07-14 | $6.30 | $6.38 | 8,760,800 | — | — |
| 2011-07-13 | $6.42 | $6.49 | 6,719,200 | — | — |
| 2011-07-12 | $6.39 | $6.47 | 12,386,400 | — | — |
| 2011-07-11 | $6.59 | $6.66 | 6,125,600 | — | — |
| 2011-07-08 | $6.78 | $6.86 | 9,912,800 | — | — |
| 2011-07-07 | $6.94 | $7.03 | 8,620,800 | — | — |
| 2011-07-06 | $6.79 | $6.87 | 7,322,400 | — | — |
| 2011-07-05 | $6.80 | $6.89 | 5,915,200 | — | — |
| 2011-07-01 | $6.86 | $6.94 | 11,096,000 | — | — |
| 2011-06-30 | $6.75 | $6.83 | 14,113,600 | — | — |
| 2011-06-29 | $6.52 | $6.60 | 7,732,800 | — | — |
| 2011-06-28 | $6.46 | $6.54 | 6,158,400 | — | — |
| 2011-06-27 | $6.37 | $6.45 | 8,030,400 | — | — |
| 2011-06-24 | $6.35 | $6.43 | 10,742,400 | — | — |
| 2011-06-23 | $6.44 | $6.52 | 8,238,400 | — | — |
| 2011-06-22 | $6.40 | $6.48 | 9,616,000 | — | — |
| 2011-06-21 | $6.36 | $6.44 | 7,673,600 | — | — |
| 2011-06-20 | $6.27 | $6.34 | 5,274,400 | — | — |
| 2011-06-17 | $6.27 | $6.35 | 7,505,600 | — | — |
| 2011-06-16 | $6.25 | $6.33 | 8,764,800 | — | — |
| 2011-06-15 | $6.34 | $6.42 | 8,869,600 | — | — |
| 2011-06-14 | $6.41 | $6.49 | 10,718,400 | — | — |
| 2011-06-13 | $6.33 | $6.41 | 6,574,400 | — | — |
| 2011-06-10 | $6.42 | $6.50 | 13,909,600 | — | — |
| 2011-06-09 | $6.42 | $6.50 | 10,600,000 | — | — |
| 2011-06-08 | $6.37 | $6.44 | 12,942,400 | — | — |
| 2011-06-07 | $6.50 | $6.58 | 13,733,600 | — | — |
| 2011-06-06 | $6.52 | $6.59 | 12,652,000 | — | — |
| 2011-06-03 | $6.56 | $6.64 | 7,119,200 | — | — |
| 2011-06-02 | $6.65 | $6.73 | 7,583,200 | — | — |
| 2011-06-01 | $6.65 | $6.72 | 11,612,000 | — | — |
| 2011-05-31 | $6.76 | $6.84 | 6,970,400 | — | — |
| 2011-05-27 | $6.74 | $6.82 | 3,895,200 | — | — |
| 2011-05-26 | $6.69 | $6.76 | 5,150,400 | — | — |
| 2011-05-25 | $6.64 | $6.72 | 14,999,200 | — | — |
| 2011-05-24 | $6.59 | $6.67 | 5,586,400 | — | — |
| 2011-05-23 | $6.70 | $6.78 | 5,025,600 | — | — |
| 2011-05-20 | $6.83 | $6.91 | 5,703,200 | — | — |
| 2011-05-19 | $6.86 | $6.94 | 5,664,800 | — | — |
| 2011-05-18 | $6.90 | $6.98 | 6,409,600 | — | — |
| 2011-05-17 | $6.83 | $6.91 | 7,350,400 | — | — |
| 2011-05-16 | $6.88 | $6.96 | 7,166,400 | — | — |
| 2011-05-13 | $6.88 | $6.96 | 6,568,800 | — | — |
| 2011-05-12 | $6.90 | $6.99 | 13,600,000 | — | — |
| 2011-05-11 | $6.94 | $7.03 | 9,690,400 | — | — |
| 2011-05-10 | $7.12 | $7.21 | 6,082,400 | — | — |
| 2011-05-09 | $6.99 | $7.07 | 4,577,600 | — | — |
| 2011-05-06 | $6.96 | $7.04 | 9,101,600 | — | — |
| 2011-05-05 | $6.89 | $6.97 | 8,917,600 | — | — |
| 2011-05-04 | $6.86 | $6.94 | 6,322,400 | — | — |
| 2011-05-03 | $6.94 | $7.02 | 6,215,200 | — | — |
| 2011-05-02 | $7.00 | $7.08 | 5,820,000 | — | — |
| 2011-04-29 | $6.99 | $7.07 | 4,952,000 | — | — |
| 2011-04-28 | $7.00 | $7.08 | 4,788,000 | — | — |
| 2011-04-27 | $7.01 | $7.09 | 7,142,400 | — | — |
| 2011-04-26 | $6.95 | $7.03 | 8,800,000 | — | — |
| 2011-04-25 | $6.84 | $6.92 | 8,898,400 | — | — |
| 2011-04-21 | $6.85 | $6.93 | 9,440,800 | — | — |
| 2011-04-20 | $6.87 | $6.95 | 23,572,000 | — | — |
| 2011-04-19 | $6.45 | $6.52 | 11,202,400 | — | — |
| 2011-04-18 | $6.47 | $6.55 | 9,608,000 | — | — |
| 2011-04-15 | $6.63 | $6.71 | 9,436,800 | — | — |
| 2011-04-14 | $6.56 | $6.63 | 8,421,600 | — | — |
| 2011-04-13 | $6.59 | $6.67 | 9,682,400 | — | — |
| 2011-04-12 | $6.51 | $6.59 | 9,730,400 | — | — |
| 2011-04-11 | $6.53 | $6.60 | 6,712,800 | — | — |
| 2011-04-08 | $6.58 | $6.65 | 11,217,600 | — | — |
| 2011-04-07 | $6.57 | $6.65 | 13,508,800 | — | — |
| 2011-04-06 | $6.57 | $6.65 | 6,488,800 | — | — |
| 2011-04-05 | $6.53 | $6.60 | 13,696,000 | — | — |
| 2011-04-04 | $6.54 | $6.61 | 19,932,000 | — | — |
| 2011-04-01 | $6.55 | $6.63 | 35,809,600 | — | — |
| 2011-03-31 | $6.80 | $6.88 | 13,968,000 | — | — |
| 2011-03-30 | $6.91 | $6.99 | 17,251,200 | — | — |
| 2011-03-29 | $6.86 | $6.94 | 8,964,000 | — | — |
| 2011-03-28 | $6.75 | $6.83 | 6,986,400 | — | — |
| 2011-03-25 | $6.80 | $6.88 | 10,819,200 | — | — |
| 2011-03-24 | $6.78 | $6.86 | 20,543,200 | — | — |
| 2011-03-23 | $6.82 | $6.90 | 8,575,200 | — | — |
| 2011-03-22 | $6.88 | $6.97 | 10,744,000 | — | — |
| 2011-03-21 | $7.02 | $7.10 | 6,424,800 | — | — |
| 2011-03-18 | $6.90 | $6.98 | 8,310,400 | — | — |
| 2011-03-17 | $6.85 | $6.93 | 11,117,600 | — | — |
| 2011-03-16 | $6.81 | $6.89 | 11,616,800 | — | — |
| 2011-03-15 | $6.97 | $7.05 | 8,722,400 | — | — |
| 2011-03-14 | $7.04 | $7.12 | 6,448,800 | — | — |
| 2011-03-11 | $7.04 | $7.12 | 10,405,600 | — | — |
| 2011-03-10 | $7.06 | $7.14 | 8,520,000 | — | — |
| 2011-03-09 | $7.22 | $7.30 | 7,933,600 | — | — |
| 2011-03-08 | $7.26 | $7.34 | 6,251,200 | — | — |
| 2011-03-07 | $7.23 | $7.31 | 13,694,400 | — | — |
| 2011-03-04 | $7.31 | $7.39 | 5,478,400 | — | — |
| 2011-03-03 | $7.33 | $7.41 | 12,265,600 | — | — |
| 2011-03-02 | $7.12 | $7.20 | 6,548,800 | — | — |
| 2011-03-01 | $7.03 | $7.12 | 10,087,200 | — | — |
| 2011-02-28 | $7.19 | $7.27 | 6,490,400 | — | — |
| 2011-02-25 | $7.11 | $7.19 | 9,278,400 | — | — |
| 2011-02-24 | $7.09 | $7.17 | 12,980,800 | — | — |
| 2011-02-23 | $7.06 | $7.14 | 12,809,600 | — | — |
| 2011-02-22 | $7.07 | $7.15 | 13,164,800 | — | — |
| 2011-02-18 | $7.17 | $7.26 | 9,466,400 | — | — |
| 2011-02-17 | $7.18 | $7.27 | 8,002,400 | — | — |
| 2011-02-16 | $7.18 | $7.27 | 9,768,000 | — | — |
| 2011-02-15 | $7.19 | $7.27 | 7,036,800 | — | — |
| 2011-02-14 | $7.27 | $7.35 | 5,889,600 | — | — |
| 2011-02-11 | $7.32 | $7.40 | 4,197,600 | — | — |
| 2011-02-10 | $7.25 | $7.34 | 6,313,600 | — | — |
| 2011-02-09 | $7.18 | $7.26 | 4,855,200 | — | — |
| 2011-02-08 | $7.13 | $7.21 | 21,538,400 | — | — |
| 2011-02-07 | $7.20 | $7.28 | 8,711,200 | — | — |
| 2011-02-04 | $7.19 | $7.27 | 6,019,200 | — | — |
| 2011-02-03 | $7.10 | $7.18 | 7,476,800 | — | — |
| 2011-02-02 | $7.14 | $7.23 | 8,858,400 | — | — |
| 2011-02-01 | $7.11 | $7.19 | 13,117,600 | — | — |
| 2011-01-31 | $6.92 | $7.00 | 11,476,000 | — | — |
| 2011-01-28 | $6.88 | $6.96 | 11,964,000 | — | — |
| 2011-01-27 | $7.10 | $7.18 | 14,908,800 | — | — |
| 2011-01-26 | $6.92 | $7.00 | 13,378,400 | — | — |
| 2011-01-25 | $6.89 | $6.97 | 14,393,600 | — | — |
| 2011-01-24 | $6.84 | $6.92 | 16,120,000 | — | — |
| 2011-01-21 | $6.66 | $6.74 | 19,420,800 | — | — |
| 2011-01-20 | $6.55 | $6.63 | 14,453,600 | — | — |
| 2011-01-19 | $6.61 | $6.69 | 20,331,200 | — | — |
| 2011-01-18 | $6.61 | $6.69 | 11,365,600 | — | — |
| 2011-01-14 | $6.53 | $6.61 | 17,496,000 | — | — |
| 2011-01-13 | $6.58 | $6.65 | 8,364,000 | — | — |
| 2011-01-12 | $6.60 | $6.68 | 5,651,200 | — | — |
| 2011-01-11 | $6.55 | $6.62 | 5,658,400 | — | — |
| 2011-01-10 | $6.49 | $6.56 | 8,154,400 | — | — |
| 2011-01-07 | $6.48 | $6.55 | 6,172,800 | — | — |
| 2011-01-06 | $6.46 | $6.53 | 7,164,800 | — | — |
| 2011-01-05 | $6.49 | $6.57 | 9,789,600 | — | — |
| 2011-01-04 | $6.54 | $6.62 | 7,064,800 | — | — |
| 2011-01-03 | $6.68 | $6.75 | 4,899,200 | — | — |