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 | $5.12 | $6.06 | 11,700 | — | — |
| 2011-12-29 | $5.40 | $6.39 | 5,500 | — | — |
| 2011-12-28 | $5.28 | $6.24 | 1,900 | — | — |
| 2011-12-27 | $5.44 | $6.43 | 10,400 | — | — |
| 2011-12-23 | $5.40 | $6.39 | 2,100 | — | — |
| 2011-12-22 | $5.48 | $6.48 | 3,700 | — | — |
| 2011-12-21 | $5.33 | $6.30 | 3,500 | — | — |
| 2011-12-20 | $5.40 | $6.39 | 1,000 | — | — |
| 2011-12-19 | $5.07 | $6.00 | 3,500 | — | — |
| 2011-12-16 | $5.45 | $6.45 | 1,500 | — | — |
| 2011-12-15 | $5.50 | $6.50 | 3,300 | — | — |
| 2011-12-14 | $5.66 | $6.69 | 200 | — | — |
| 2011-12-13 | $5.68 | $6.72 | 2,600 | — | — |
| 2011-12-12 | $5.75 | $6.80 | 400 | — | — |
| 2011-12-09 | $5.60 | $6.62 | 1,900 | — | — |
| 2011-12-08 | $5.71 | $6.75 | 800 | — | — |
| 2011-12-07 | $5.76 | $6.81 | 1,200 | — | — |
| 2011-12-06 | $5.75 | $6.80 | 5,700 | — | — |
| 2011-12-05 | $5.93 | $7.01 | 1,800 | — | — |
| 2011-12-02 | $6.05 | $7.16 | 4,200 | — | — |
| 2011-12-01 | $5.88 | $6.95 | 3,100 | — | — |
| 2011-11-30 | $6.03 | $7.13 | 4,700 | — | — |
| 2011-11-29 | $5.76 | $6.81 | 0 | — | — |
| 2011-11-28 | $5.76 | $6.81 | 31,700 | — | — |
| 2011-11-25 | $5.70 | $6.74 | 3,000 | — | — |
| 2011-11-23 | $5.75 | $6.80 | 2,300 | — | — |
| 2011-11-22 | $5.82 | $6.88 | 1,800 | — | — |
| 2011-11-21 | $5.77 | $6.82 | 2,500 | — | — |
| 2011-11-18 | $6.12 | $7.24 | 6,100 | — | — |
| 2011-11-17 | $6.19 | $7.32 | 4,400 | — | — |
| 2011-11-16 | $6.18 | $7.31 | 6,500 | — | — |
| 2011-11-15 | $6.05 | $7.16 | 7,100 | — | — |
| 2011-11-14 | $6.05 | $7.16 | 5,900 | — | — |
| 2011-11-11 | $6.10 | $7.21 | 9,100 | — | — |
| 2011-11-10 | $5.98 | $7.07 | 5,000 | — | — |
| 2011-11-09 | $5.84 | $6.91 | 4,600 | — | — |
| 2011-11-08 | $5.95 | $6.97 | 21,400 | — | — |
| 2011-11-07 | $5.75 | $6.73 | 1,200 | — | — |
| 2011-11-04 | $5.91 | $6.92 | 4,100 | — | — |
| 2011-11-03 | $5.99 | $7.01 | 2,100 | — | — |
| 2011-11-02 | $6.19 | $7.25 | 4,200 | — | — |
| 2011-11-01 | $6.19 | $7.25 | 6,800 | — | — |
| 2011-10-31 | $6.37 | $7.46 | 1,300 | — | — |
| 2011-10-28 | $6.36 | $7.45 | 8,100 | — | — |
| 2011-10-27 | $6.39 | $7.48 | 11,300 | — | — |
| 2011-10-26 | $5.90 | $6.91 | 7,000 | — | — |
| 2011-10-25 | $5.83 | $6.83 | 7,800 | — | — |
| 2011-10-24 | $5.68 | $6.65 | 3,000 | — | — |
| 2011-10-21 | $5.49 | $6.43 | 9,900 | — | — |
| 2011-10-20 | $5.30 | $6.20 | 5,200 | — | — |
| 2011-10-19 | $5.61 | $6.57 | 900 | — | — |
| 2011-10-18 | $5.59 | $6.54 | 2,600 | — | — |
| 2011-10-17 | $5.75 | $6.73 | 3,600 | — | — |
| 2011-10-14 | $5.84 | $6.84 | 13,900 | — | — |
| 2011-10-13 | $5.94 | $6.95 | 21,900 | — | — |
| 2011-10-12 | $6.03 | $7.06 | 31,400 | — | — |
| 2011-10-11 | $5.10 | $5.97 | 2,900 | — | — |
| 2011-10-10 | $5.07 | $5.94 | 12,400 | — | — |
| 2011-10-07 | $5.43 | $6.36 | 13,300 | — | — |
| 2011-10-06 | $5.59 | $6.54 | 9,200 | — | — |
| 2011-10-05 | $5.31 | $6.22 | 1,900 | — | — |
| 2011-10-04 | $5.41 | $6.33 | 23,300 | — | — |
| 2011-10-03 | $5.55 | $6.50 | 4,200 | — | — |
| 2011-09-30 | $5.64 | $6.60 | 800 | — | — |
| 2011-09-29 | $5.83 | $6.83 | 3,000 | — | — |
| 2011-09-28 | $5.80 | $6.79 | 2,100 | — | — |
| 2011-09-27 | $5.65 | $6.61 | 3,200 | — | — |
| 2011-09-26 | $5.95 | $6.97 | 10,300 | — | — |
| 2011-09-23 | $6.24 | $7.31 | 4,700 | — | — |
| 2011-09-22 | $6.00 | $7.02 | 5,800 | — | — |
| 2011-09-21 | $6.25 | $7.32 | 2,400 | — | — |
| 2011-09-20 | $6.06 | $7.09 | 3,600 | — | — |
| 2011-09-19 | $6.00 | $7.02 | 1,300 | — | — |
| 2011-09-16 | $6.10 | $7.14 | 19,800 | — | — |
| 2011-09-15 | $6.03 | $7.06 | 9,900 | — | — |
| 2011-09-14 | $6.25 | $7.32 | 20,800 | — | — |
| 2011-09-13 | $6.31 | $7.39 | 5,200 | — | — |
| 2011-09-12 | $6.16 | $7.21 | 4,900 | — | — |
| 2011-09-09 | $6.53 | $7.64 | 3,900 | — | — |
| 2011-09-08 | $6.95 | $8.14 | 600 | — | — |
| 2011-09-07 | $6.88 | $8.05 | 3,700 | — | — |
| 2011-09-06 | $6.55 | $7.67 | 7,000 | — | — |
| 2011-09-02 | $6.66 | $7.80 | 2,000 | — | — |
| 2011-09-01 | $7.07 | $8.28 | 1,300 | — | — |
| 2011-08-31 | $7.00 | $8.20 | 12,600 | — | — |
| 2011-08-30 | $6.50 | $7.61 | 4,300 | — | — |
| 2011-08-29 | $6.15 | $7.20 | 4,200 | — | — |
| 2011-08-26 | $6.25 | $7.32 | 4,200 | — | — |
| 2011-08-25 | $6.10 | $7.14 | 800 | — | — |
| 2011-08-24 | $6.23 | $7.29 | 6,600 | — | — |
| 2011-08-23 | $5.89 | $6.90 | 4,300 | — | — |
| 2011-08-22 | $5.91 | $6.92 | 3,700 | — | — |
| 2011-08-19 | $5.94 | $6.95 | 6,000 | — | — |
| 2011-08-18 | $5.90 | $6.91 | 4,200 | — | — |
| 2011-08-17 | $6.34 | $7.42 | 5,800 | — | — |
| 2011-08-16 | $6.34 | $7.42 | 7,600 | — | — |
| 2011-08-15 | $5.95 | $6.97 | 5,700 | — | — |
| 2011-08-12 | $6.14 | $7.19 | 9,600 | — | — |
| 2011-08-11 | $6.49 | $7.60 | 5,100 | — | — |
| 2011-08-10 | $6.05 | $7.08 | 16,100 | — | — |
| 2011-08-09 | $6.99 | $8.18 | 13,000 | — | — |
| 2011-08-08 | $6.07 | $7.11 | 8,400 | — | — |
| 2011-08-05 | $6.88 | $8.05 | 9,400 | — | — |
| 2011-08-04 | $7.03 | $8.23 | 3,100 | — | — |
| 2011-08-03 | $7.25 | $8.49 | 13,300 | — | — |
| 2011-08-02 | $7.08 | $8.29 | 6,600 | — | — |
| 2011-08-01 | $7.22 | $8.45 | 11,900 | — | — |
| 2011-07-29 | $7.62 | $8.92 | 6,500 | — | — |
| 2011-07-28 | $7.58 | $8.87 | 10,700 | — | — |
| 2011-07-27 | $7.30 | $8.55 | 7,900 | — | — |
| 2011-07-26 | $7.50 | $8.78 | 17,100 | — | — |
| 2011-07-25 | $7.56 | $8.85 | 24,200 | — | — |
| 2011-07-22 | $8.28 | $9.69 | 6,100 | — | — |
| 2011-07-21 | $8.39 | $9.82 | 5,200 | — | — |
| 2011-07-20 | $8.70 | $10.19 | 3,200 | — | — |
| 2011-07-19 | $8.57 | $10.03 | 3,800 | — | — |
| 2011-07-18 | $8.77 | $10.27 | 2,400 | — | — |
| 2011-07-15 | $8.84 | $10.35 | 3,800 | — | — |
| 2011-07-14 | $8.78 | $10.28 | 6,200 | — | — |
| 2011-07-13 | $9.09 | $10.64 | 9,100 | — | — |
| 2011-07-12 | $8.78 | $10.28 | 5,100 | — | — |
| 2011-07-11 | $8.33 | $9.75 | 5,700 | — | — |
| 2011-07-08 | $8.96 | $10.49 | 17,500 | — | — |
| 2011-07-07 | $9.18 | $10.75 | 2,900 | — | — |
| 2011-07-06 | $8.90 | $10.42 | 2,400 | — | — |
| 2011-07-05 | $9.22 | $10.79 | 1,700 | — | — |
| 2011-07-01 | $9.20 | $10.77 | 3,900 | — | — |
| 2011-06-30 | $9.05 | $10.60 | 5,700 | — | — |
| 2011-06-29 | $8.83 | $10.34 | 19,800 | — | — |
| 2011-06-28 | $8.52 | $9.97 | 2,900 | — | — |
| 2011-06-27 | $8.43 | $9.87 | 10,000 | — | — |
| 2011-06-24 | $8.15 | $9.54 | 6,900 | — | — |
| 2011-06-23 | $8.09 | $9.47 | 3,900 | — | — |
| 2011-06-22 | $8.23 | $9.64 | 9,100 | — | — |
| 2011-06-21 | $8.17 | $9.56 | 8,400 | — | — |
| 2011-06-20 | $8.13 | $9.52 | 2,600 | — | — |
| 2011-06-17 | $8.23 | $9.64 | 4,300 | — | — |
| 2011-06-16 | $8.10 | $9.48 | 5,300 | — | — |
| 2011-06-15 | $8.52 | $9.97 | 1,200 | — | — |
| 2011-06-14 | $8.32 | $9.74 | 3,400 | — | — |
| 2011-06-13 | $8.64 | $10.12 | 5,300 | — | — |
| 2011-06-10 | $8.69 | $10.17 | 9,600 | — | — |
| 2011-06-09 | $9.15 | $10.71 | 6,000 | — | — |
| 2011-06-08 | $8.78 | $10.28 | 8,500 | — | — |
| 2011-06-07 | $9.21 | $10.78 | 8,100 | — | — |
| 2011-06-06 | $8.80 | $10.30 | 13,600 | — | — |
| 2011-06-03 | $8.94 | $10.47 | 9,600 | — | — |
| 2011-06-02 | $8.60 | $10.07 | 5,800 | — | — |
| 2011-06-01 | $8.56 | $10.02 | 16,000 | — | — |
| 2011-05-31 | $8.00 | $9.37 | 10,000 | — | — |
| 2011-05-27 | $7.83 | $9.17 | 7,600 | — | — |
| 2011-05-26 | $7.54 | $8.83 | 12,700 | — | — |
| 2011-05-25 | $7.52 | $8.80 | 7,700 | — | — |
| 2011-05-24 | $7.41 | $8.68 | 10,700 | — | — |
| 2011-05-23 | $7.80 | $9.13 | 8,700 | — | — |
| 2011-05-20 | $8.17 | $9.56 | 6,800 | — | — |
| 2011-05-19 | $8.20 | $9.60 | 3,800 | — | — |
| 2011-05-18 | $8.20 | $9.60 | 6,600 | — | — |
| 2011-05-17 | $8.37 | $9.80 | 6,700 | — | — |
| 2011-05-16 | $8.46 | $9.90 | 8,000 | — | — |
| 2011-05-13 | $8.59 | $10.06 | 1,900 | — | — |
| 2011-05-12 | $8.59 | $10.06 | 8,400 | — | — |
| 2011-05-11 | $8.75 | $10.24 | 2,000 | — | — |
| 2011-05-10 | $8.42 | $9.86 | 2,900 | — | — |
| 2011-05-09 | $8.50 | $9.95 | 3,400 | — | — |
| 2011-05-06 | $8.44 | $9.88 | 5,300 | — | — |
| 2011-05-05 | $8.24 | $9.65 | 11,700 | — | — |
| 2011-05-04 | $8.42 | $9.86 | 8,200 | — | — |
| 2011-05-03 | $8.64 | $10.12 | 9,900 | — | — |
| 2011-05-02 | $8.77 | $10.27 | 5,100 | — | — |
| 2011-04-29 | $8.61 | $10.08 | 10,000 | — | — |
| 2011-04-28 | $8.66 | $10.14 | 8,600 | — | — |
| 2011-04-27 | $8.85 | $10.36 | 10,000 | — | — |
| 2011-04-26 | $8.58 | $10.04 | 7,800 | — | — |
| 2011-04-25 | $8.84 | $10.35 | 8,400 | — | — |
| 2011-04-21 | $8.89 | $10.41 | 15,900 | — | — |
| 2011-04-20 | $8.87 | $10.38 | 12,800 | — | — |
| 2011-04-19 | $8.90 | $10.42 | 8,800 | — | — |
| 2011-04-18 | $8.56 | $10.02 | 19,000 | — | — |
| 2011-04-15 | $8.82 | $10.33 | 21,900 | — | — |
| 2011-04-14 | $9.46 | $11.08 | 29,100 | — | — |
| 2011-04-13 | $8.64 | $10.12 | 54,900 | — | — |
| 2011-04-12 | $7.98 | $9.34 | 84,400 | — | — |
| 2011-04-11 | $10.55 | $12.35 | 14,800 | — | — |
| 2011-04-08 | $10.78 | $12.62 | 12,800 | — | — |
| 2011-04-07 | $10.61 | $12.42 | 5,800 | — | — |
| 2011-04-06 | $10.11 | $11.84 | 10,800 | — | — |
| 2011-04-05 | $9.80 | $11.47 | 7,600 | — | — |
| 2011-04-04 | $9.96 | $11.66 | 4,700 | — | — |
| 2011-04-01 | $10.11 | $11.84 | 5,000 | — | — |
| 2011-03-31 | $10.12 | $11.85 | 15,400 | — | — |
| 2011-03-30 | $10.25 | $12.00 | 10,000 | — | — |
| 2011-03-29 | $10.32 | $12.08 | 5,900 | — | — |
| 2011-03-28 | $10.63 | $12.44 | 3,300 | — | — |
| 2011-03-25 | $10.81 | $12.66 | 4,200 | — | — |
| 2011-03-24 | $10.84 | $12.69 | 18,000 | — | — |
| 2011-03-23 | $10.75 | $12.59 | 8,100 | — | — |
| 2011-03-22 | $10.90 | $12.76 | 12,200 | — | — |
| 2011-03-21 | $10.80 | $12.64 | 7,400 | — | — |
| 2011-03-18 | $10.56 | $12.36 | 11,200 | — | — |
| 2011-03-17 | $10.10 | $11.82 | 13,100 | — | — |
| 2011-03-16 | $9.68 | $11.33 | 17,100 | — | — |
| 2011-03-15 | $9.64 | $11.29 | 26,400 | — | — |
| 2011-03-14 | $10.18 | $11.92 | 11,500 | — | — |
| 2011-03-11 | $10.41 | $12.19 | 20,600 | — | — |
| 2011-03-10 | $9.77 | $11.44 | 27,800 | — | — |
| 2011-03-09 | $10.25 | $12.00 | 22,900 | — | — |
| 2011-03-08 | $10.75 | $12.59 | 20,500 | — | — |
| 2011-03-07 | $10.81 | $12.66 | 10,300 | — | — |
| 2011-03-04 | $11.08 | $12.97 | 16,000 | — | — |
| 2011-03-03 | $11.10 | $13.00 | 20,200 | — | — |
| 2011-03-02 | $10.50 | $12.29 | 21,900 | — | — |
| 2011-03-01 | $10.29 | $12.05 | 60,100 | — | — |
| 2011-02-28 | $10.90 | $12.76 | 27,800 | — | — |
| 2011-02-25 | $11.00 | $12.88 | 36,000 | — | — |
| 2011-02-24 | $11.17 | $13.08 | 48,700 | — | — |
| 2011-02-23 | $10.93 | $12.80 | 96,000 | — | — |
| 2011-02-22 | $12.40 | $14.52 | 120,900 | — | — |
| 2011-02-18 | $14.18 | $16.60 | 61,000 | — | — |
| 2011-02-17 | $14.53 | $17.01 | 16,400 | — | — |
| 2011-02-16 | $14.42 | $16.88 | 38,400 | — | — |
| 2011-02-15 | $13.82 | $16.18 | 12,800 | — | — |
| 2011-02-14 | $13.68 | $16.02 | 17,400 | — | — |
| 2011-02-11 | $13.35 | $15.63 | 12,500 | — | — |
| 2011-02-10 | $13.18 | $15.43 | 13,200 | — | — |
| 2011-02-09 | $13.58 | $15.90 | 21,000 | — | — |
| 2011-02-08 | $13.82 | $16.18 | 24,800 | — | — |
| 2011-02-07 | $14.25 | $16.68 | 21,700 | — | — |
| 2011-02-04 | $14.31 | $16.75 | 18,600 | — | — |
| 2011-02-03 | $14.10 | $16.51 | 10,100 | — | — |
| 2011-02-02 | $13.79 | $16.14 | 20,200 | — | — |
| 2011-02-01 | $13.48 | $15.78 | 43,100 | — | — |
| 2011-01-31 | $12.98 | $15.20 | 16,000 | — | — |
| 2011-01-28 | $12.24 | $14.33 | 25,600 | — | — |
| 2011-01-27 | $12.86 | $15.06 | 28,200 | — | — |
| 2011-01-26 | $12.97 | $15.18 | 51,200 | — | — |
| 2011-01-25 | $12.12 | $14.19 | 3,800 | — | — |
| 2011-01-24 | $12.12 | $14.19 | 19,500 | — | — |
| 2011-01-21 | $11.30 | $13.23 | 8,200 | — | — |
| 2011-01-20 | $11.35 | $13.29 | 25,900 | — | — |
| 2011-01-19 | $11.82 | $13.84 | 18,500 | — | — |
| 2011-01-18 | $12.30 | $14.40 | 10,700 | — | — |
| 2011-01-14 | $12.28 | $14.38 | 7,600 | — | — |
| 2011-01-13 | $12.20 | $14.28 | 19,700 | — | — |
| 2011-01-12 | $11.68 | $13.67 | 52,500 | — | — |
| 2011-01-11 | $11.36 | $13.30 | 13,100 | — | — |
| 2011-01-10 | $11.47 | $13.43 | 10,200 | — | — |
| 2011-01-07 | $11.46 | $13.42 | 10,400 | — | — |
| 2011-01-06 | $11.39 | $13.33 | 26,200 | — | — |
| 2011-01-05 | $11.42 | $13.37 | 27,000 | — | — |
| 2011-01-04 | $10.89 | $12.75 | 35,600 | — | — |
| 2011-01-03 | $11.48 | $13.44 | 66,200 | — | — |