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
- 1998-05-21 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 | $4.17 | $4.17 | 221,600 | — | — |
| 2011-12-29 | $4.22 | $4.22 | 349,400 | — | — |
| 2011-12-28 | $4.16 | $4.16 | 210,200 | — | — |
| 2011-12-27 | $4.26 | $4.26 | 301,400 | — | — |
| 2011-12-23 | $4.26 | $4.26 | 152,500 | — | — |
| 2011-12-22 | $4.08 | $4.08 | 160,200 | — | — |
| 2011-12-21 | $3.96 | $3.96 | 84,700 | — | — |
| 2011-12-20 | $4.01 | $4.01 | 297,400 | — | — |
| 2011-12-19 | $3.82 | $3.82 | 140,400 | — | — |
| 2011-12-16 | $3.87 | $3.87 | 215,700 | — | — |
| 2011-12-15 | $3.88 | $3.88 | 180,900 | — | — |
| 2011-12-14 | $3.84 | $3.84 | 314,600 | — | — |
| 2011-12-13 | $3.75 | $3.75 | 191,000 | — | — |
| 2011-12-12 | $3.85 | $3.85 | 239,800 | — | — |
| 2011-12-09 | $3.95 | $3.95 | 387,600 | — | — |
| 2011-12-08 | $3.90 | $3.90 | 267,400 | — | — |
| 2011-12-07 | $4.01 | $4.01 | 235,600 | — | — |
| 2011-12-06 | $4.08 | $4.08 | 143,900 | — | — |
| 2011-12-05 | $4.03 | $4.03 | 268,300 | — | — |
| 2011-12-02 | $4.05 | $4.05 | 649,400 | — | — |
| 2011-12-01 | $3.92 | $3.92 | 384,900 | — | — |
| 2011-11-30 | $4.19 | $4.19 | 375,700 | — | — |
| 2011-11-29 | $3.97 | $3.97 | 227,600 | — | — |
| 2011-11-28 | $4.02 | $4.02 | 310,600 | — | — |
| 2011-11-25 | $3.74 | $3.74 | 291,000 | — | — |
| 2011-11-23 | $3.80 | $3.80 | 197,200 | — | — |
| 2011-11-22 | $3.94 | $3.94 | 203,100 | — | — |
| 2011-11-21 | $3.98 | $3.98 | 400,900 | — | — |
| 2011-11-18 | $4.26 | $4.26 | 346,700 | — | — |
| 2011-11-17 | $4.42 | $4.42 | 292,900 | — | — |
| 2011-11-16 | $4.55 | $4.55 | 165,800 | — | — |
| 2011-11-15 | $4.58 | $4.58 | 319,200 | — | — |
| 2011-11-14 | $4.56 | $4.56 | 251,500 | — | — |
| 2011-11-11 | $4.73 | $4.73 | 249,700 | — | — |
| 2011-11-10 | $4.50 | $4.50 | 312,900 | — | — |
| 2011-11-09 | $4.57 | $4.57 | 359,300 | — | — |
| 2011-11-08 | $4.79 | $4.79 | 606,600 | — | — |
| 2011-11-07 | $4.73 | $4.73 | 305,400 | — | — |
| 2011-11-04 | $4.69 | $4.69 | 455,100 | — | — |
| 2011-11-03 | $4.51 | $4.51 | 582,700 | — | — |
| 2011-11-02 | $4.68 | $4.68 | 569,400 | — | — |
| 2011-11-01 | $4.49 | $4.49 | 665,800 | — | — |
| 2011-10-31 | $4.70 | $4.70 | 440,400 | — | — |
| 2011-10-28 | $4.79 | $4.79 | 815,600 | — | — |
| 2011-10-27 | $4.60 | $4.60 | 3,876,700 | — | — |
| 2011-10-26 | $5.92 | $5.92 | 659,400 | — | — |
| 2011-10-25 | $5.55 | $5.55 | 353,100 | — | — |
| 2011-10-24 | $5.88 | $5.88 | 469,200 | — | — |
| 2011-10-21 | $5.34 | $5.34 | 249,400 | — | — |
| 2011-10-20 | $5.23 | $5.23 | 263,200 | — | — |
| 2011-10-19 | $5.12 | $5.12 | 273,200 | — | — |
| 2011-10-18 | $5.39 | $5.39 | 274,400 | — | — |
| 2011-10-17 | $5.33 | $5.33 | 365,400 | — | — |
| 2011-10-14 | $5.36 | $5.36 | 702,000 | — | — |
| 2011-10-13 | $5.54 | $5.54 | 887,300 | — | — |
| 2011-10-12 | $5.16 | $5.16 | 381,200 | — | — |
| 2011-10-11 | $5.09 | $5.09 | 319,100 | — | — |
| 2011-10-10 | $5.20 | $5.20 | 387,100 | — | — |
| 2011-10-07 | $5.10 | $5.10 | 419,200 | — | — |
| 2011-10-06 | $5.09 | $5.09 | 496,100 | — | — |
| 2011-10-05 | $4.98 | $4.98 | 508,400 | — | — |
| 2011-10-04 | $4.93 | $4.93 | 591,100 | — | — |
| 2011-10-03 | $4.61 | $4.61 | 659,800 | — | — |
| 2011-09-30 | $5.03 | $5.03 | 600,900 | — | — |
| 2011-09-29 | $5.33 | $5.33 | 498,600 | — | — |
| 2011-09-28 | $5.40 | $5.40 | 743,300 | — | — |
| 2011-09-27 | $5.40 | $5.40 | 327,600 | — | — |
| 2011-09-26 | $5.39 | $5.39 | 534,300 | — | — |
| 2011-09-23 | $5.33 | $5.33 | 572,600 | — | — |
| 2011-09-22 | $5.27 | $5.27 | 500,800 | — | — |
| 2011-09-21 | $5.67 | $5.67 | 337,700 | — | — |
| 2011-09-20 | $5.82 | $5.82 | 574,800 | — | — |
| 2011-09-19 | $5.94 | $5.94 | 447,400 | — | — |
| 2011-09-16 | $6.17 | $6.17 | 738,600 | — | — |
| 2011-09-15 | $6.19 | $6.19 | 948,600 | — | — |
| 2011-09-14 | $6.64 | $6.64 | 629,900 | — | — |
| 2011-09-13 | $6.83 | $6.83 | 606,100 | — | — |
| 2011-09-12 | $6.83 | $6.83 | 790,100 | — | — |
| 2011-09-09 | $6.92 | $6.92 | 615,200 | — | — |
| 2011-09-08 | $7.11 | $7.11 | 567,200 | — | — |
| 2011-09-07 | $7.34 | $7.34 | 619,600 | — | — |
| 2011-09-06 | $7.61 | $7.61 | 365,100 | — | — |
| 2011-09-02 | $7.32 | $7.32 | 351,800 | — | — |
| 2011-09-01 | $7.63 | $7.63 | 268,100 | — | — |
| 2011-08-31 | $7.77 | $7.77 | 682,600 | — | — |
| 2011-08-30 | $8.21 | $8.21 | 653,400 | — | — |
| 2011-08-29 | $7.89 | $7.89 | 294,800 | — | — |
| 2011-08-26 | $7.43 | $7.43 | 326,800 | — | — |
| 2011-08-25 | $7.33 | $7.33 | 272,700 | — | — |
| 2011-08-24 | $7.66 | $7.66 | 198,400 | — | — |
| 2011-08-23 | $7.69 | $7.69 | 423,700 | — | — |
| 2011-08-22 | $6.99 | $6.99 | 571,800 | — | — |
| 2011-08-19 | $7.10 | $7.10 | 416,700 | — | — |
| 2011-08-18 | $7.39 | $7.39 | 597,300 | — | — |
| 2011-08-17 | $8.17 | $8.17 | 205,600 | — | — |
| 2011-08-16 | $8.18 | $8.18 | 326,000 | — | — |
| 2011-08-15 | $8.45 | $8.45 | 184,100 | — | — |
| 2011-08-12 | $8.21 | $8.21 | 332,600 | — | — |
| 2011-08-11 | $8.34 | $8.34 | 603,300 | — | — |
| 2011-08-10 | $8.00 | $8.00 | 833,300 | — | — |
| 2011-08-09 | $8.12 | $8.12 | 1,131,200 | — | — |
| 2011-08-08 | $7.14 | $7.14 | 1,141,700 | — | — |
| 2011-08-05 | $7.89 | $7.89 | 754,800 | — | — |
| 2011-08-04 | $8.02 | $8.02 | 711,300 | — | — |
| 2011-08-03 | $8.71 | $8.71 | 858,500 | — | — |
| 2011-08-02 | $8.96 | $8.96 | 780,900 | — | — |
| 2011-08-01 | $9.16 | $9.16 | 1,274,900 | — | — |
| 2011-07-29 | $8.73 | $8.73 | 988,400 | — | — |
| 2011-07-28 | $8.74 | $8.74 | 2,147,100 | — | — |
| 2011-07-27 | $7.25 | $7.25 | 455,800 | — | — |
| 2011-07-26 | $7.41 | $7.41 | 274,500 | — | — |
| 2011-07-25 | $7.49 | $7.49 | 237,100 | — | — |
| 2011-07-22 | $7.70 | $7.70 | 430,200 | — | — |
| 2011-07-21 | $7.35 | $7.35 | 340,000 | — | — |
| 2011-07-20 | $7.25 | $7.25 | 140,300 | — | — |
| 2011-07-19 | $7.22 | $7.22 | 359,500 | — | — |
| 2011-07-18 | $7.03 | $7.03 | 419,100 | — | — |
| 2011-07-15 | $7.27 | $7.27 | 307,600 | — | — |
| 2011-07-14 | $7.30 | $7.30 | 523,700 | — | — |
| 2011-07-13 | $7.19 | $7.19 | 540,600 | — | — |
| 2011-07-12 | $7.05 | $7.05 | 1,089,700 | — | — |
| 2011-07-11 | $7.89 | $7.89 | 568,400 | — | — |
| 2011-07-08 | $8.13 | $8.13 | 532,300 | — | — |
| 2011-07-07 | $8.13 | $8.13 | 391,700 | — | — |
| 2011-07-06 | $8.10 | $8.10 | 364,400 | — | — |
| 2011-07-05 | $8.10 | $8.10 | 875,100 | — | — |
| 2011-07-01 | $8.25 | $8.25 | 1,119,600 | — | — |
| 2011-06-30 | $8.48 | $8.48 | 636,900 | — | — |
| 2011-06-29 | $8.68 | $8.68 | 772,400 | — | — |
| 2011-06-28 | $8.35 | $8.35 | 623,800 | — | — |
| 2011-06-27 | $7.94 | $7.94 | 395,600 | — | — |
| 2011-06-24 | $7.99 | $7.99 | 487,800 | — | — |
| 2011-06-23 | $8.12 | $8.12 | 444,300 | — | — |
| 2011-06-22 | $7.90 | $7.90 | 378,100 | — | — |
| 2011-06-21 | $8.15 | $8.15 | 462,100 | — | — |
| 2011-06-20 | $7.98 | $7.98 | 257,600 | — | — |
| 2011-06-17 | $8.07 | $8.07 | 499,400 | — | — |
| 2011-06-16 | $7.96 | $7.96 | 452,500 | — | — |
| 2011-06-15 | $8.19 | $8.19 | 935,000 | — | — |
| 2011-06-14 | $8.42 | $8.42 | 1,054,900 | — | — |
| 2011-06-13 | $7.77 | $7.77 | 563,100 | — | — |
| 2011-06-10 | $7.73 | $7.73 | 424,600 | — | — |
| 2011-06-09 | $7.68 | $7.68 | 382,400 | — | — |
| 2011-06-08 | $7.52 | $7.52 | 458,100 | — | — |
| 2011-06-07 | $7.75 | $7.75 | 401,200 | — | — |
| 2011-06-06 | $7.58 | $7.58 | 380,500 | — | — |
| 2011-06-03 | $7.74 | $7.74 | 385,500 | — | — |
| 2011-06-02 | $7.69 | $7.69 | 384,100 | — | — |
| 2011-06-01 | $7.84 | $7.84 | 585,700 | — | — |
| 2011-05-31 | $8.14 | $8.14 | 428,600 | — | — |
| 2011-05-27 | $7.92 | $7.92 | 433,300 | — | — |
| 2011-05-26 | $7.86 | $7.86 | 561,600 | — | — |
| 2011-05-25 | $7.47 | $7.47 | 491,900 | — | — |
| 2011-05-24 | $7.25 | $7.25 | 322,900 | — | — |
| 2011-05-23 | $7.25 | $7.25 | 478,200 | — | — |
| 2011-05-20 | $7.64 | $7.64 | 233,600 | — | — |
| 2011-05-19 | $7.78 | $7.78 | 327,200 | — | — |
| 2011-05-18 | $7.82 | $7.82 | 475,500 | — | — |
| 2011-05-17 | $7.60 | $7.60 | 443,100 | — | — |
| 2011-05-16 | $7.68 | $7.68 | 489,800 | — | — |
| 2011-05-13 | $7.87 | $7.87 | 384,000 | — | — |
| 2011-05-12 | $8.15 | $8.15 | 461,000 | — | — |
| 2011-05-11 | $8.00 | $8.00 | 529,000 | — | — |
| 2011-05-10 | $8.20 | $8.20 | 591,600 | — | — |
| 2011-05-09 | $8.21 | $8.21 | 452,500 | — | — |
| 2011-05-06 | $8.27 | $8.27 | 775,700 | — | — |
| 2011-05-05 | $7.92 | $7.92 | 913,100 | — | — |
| 2011-05-04 | $8.00 | $8.00 | 2,852,100 | — | — |
| 2011-05-03 | $7.19 | $7.19 | 1,500,000 | — | — |
| 2011-05-02 | $6.67 | $6.67 | 439,500 | — | — |
| 2011-04-29 | $6.99 | $6.99 | 337,000 | — | — |
| 2011-04-28 | $6.78 | $6.78 | 418,900 | — | — |
| 2011-04-27 | $6.86 | $6.86 | 359,000 | — | — |
| 2011-04-26 | $6.96 | $6.96 | 455,700 | — | — |
| 2011-04-25 | $6.68 | $6.68 | 245,100 | — | — |
| 2011-04-21 | $6.63 | $6.63 | 452,100 | — | — |
| 2011-04-20 | $6.52 | $6.52 | 576,900 | — | — |
| 2011-04-19 | $6.10 | $6.10 | 244,600 | — | — |
| 2011-04-18 | $6.01 | $6.01 | 360,400 | — | — |
| 2011-04-15 | $6.06 | $6.06 | 421,900 | — | — |
| 2011-04-14 | $6.15 | $6.15 | 471,500 | — | — |
| 2011-04-13 | $6.08 | $6.08 | 456,800 | — | — |
| 2011-04-12 | $6.03 | $6.03 | 618,100 | — | — |
| 2011-04-11 | $6.19 | $6.19 | 920,200 | — | — |
| 2011-04-08 | $6.53 | $6.53 | 457,400 | — | — |
| 2011-04-07 | $6.73 | $6.73 | 476,100 | — | — |
| 2011-04-06 | $6.70 | $6.70 | 623,700 | — | — |
| 2011-04-05 | $6.73 | $6.73 | 691,800 | — | — |
| 2011-04-04 | $6.76 | $6.76 | 672,900 | — | — |
| 2011-04-01 | $6.74 | $6.74 | 819,000 | — | — |
| 2011-03-31 | $7.17 | $7.17 | 460,300 | — | — |
| 2011-03-30 | $7.08 | $7.08 | 365,000 | — | — |
| 2011-03-29 | $7.10 | $7.10 | 470,900 | — | — |
| 2011-03-28 | $7.15 | $7.15 | 756,600 | — | — |
| 2011-03-25 | $7.04 | $7.04 | 767,000 | — | — |
| 2011-03-24 | $6.89 | $6.89 | 765,700 | — | — |
| 2011-03-23 | $6.66 | $6.66 | 467,100 | — | — |
| 2011-03-22 | $6.48 | $6.48 | 576,200 | — | — |
| 2011-03-21 | $6.49 | $6.49 | 1,038,200 | — | — |
| 2011-03-18 | $6.48 | $6.48 | 1,333,500 | — | — |
| 2011-03-17 | $6.50 | $6.50 | 1,141,600 | — | — |
| 2011-03-16 | $6.26 | $6.26 | 1,283,000 | — | — |
| 2011-03-15 | $6.07 | $6.07 | 821,700 | — | — |
| 2011-03-14 | $6.09 | $6.09 | 548,000 | — | — |
| 2011-03-11 | $6.25 | $6.25 | 974,300 | — | — |
| 2011-03-10 | $5.91 | $5.91 | 2,055,300 | — | — |
| 2011-03-09 | $6.44 | $6.44 | 713,200 | — | — |
| 2011-03-08 | $6.75 | $6.75 | 625,500 | — | — |
| 2011-03-07 | $6.66 | $6.66 | 1,296,700 | — | — |
| 2011-03-04 | $7.14 | $7.14 | 592,200 | — | — |
| 2011-03-03 | $7.25 | $7.25 | 608,300 | — | — |
| 2011-03-02 | $7.21 | $7.21 | 854,600 | — | — |
| 2011-03-01 | $7.09 | $7.09 | 1,115,300 | — | — |
| 2011-02-28 | $7.42 | $7.42 | 1,139,700 | — | — |
| 2011-02-25 | $7.42 | $7.42 | 1,610,000 | — | — |
| 2011-02-24 | $7.06 | $7.06 | 4,540,300 | — | — |
| 2011-02-23 | $8.36 | $8.36 | 1,246,200 | — | — |
| 2011-02-22 | $8.72 | $8.72 | 842,300 | — | — |
| 2011-02-18 | $9.15 | $9.15 | 700,600 | — | — |
| 2011-02-17 | $9.03 | $9.03 | 1,022,500 | — | — |
| 2011-02-16 | $9.20 | $9.20 | 709,700 | — | — |
| 2011-02-15 | $9.18 | $9.18 | 1,936,800 | — | — |
| 2011-02-14 | $9.67 | $9.67 | 2,305,900 | — | — |
| 2011-02-11 | $11.22 | $11.22 | 598,700 | — | — |
| 2011-02-10 | $11.18 | $11.18 | 1,438,700 | — | — |
| 2011-02-09 | $11.78 | $11.78 | 440,100 | — | — |
| 2011-02-08 | $11.98 | $11.98 | 526,600 | — | — |
| 2011-02-07 | $12.08 | $12.08 | 959,600 | — | — |
| 2011-02-04 | $11.28 | $11.28 | 318,800 | — | — |
| 2011-02-03 | $11.23 | $11.23 | 439,900 | — | — |
| 2011-02-02 | $11.42 | $11.42 | 437,600 | — | — |
| 2011-02-01 | $11.41 | $11.41 | 553,600 | — | — |
| 2011-01-31 | $10.83 | $10.83 | 408,300 | — | — |
| 2011-01-28 | $10.81 | $10.81 | 504,800 | — | — |
| 2011-01-27 | $11.19 | $11.19 | 285,400 | — | — |
| 2011-01-26 | $11.29 | $11.29 | 329,700 | — | — |
| 2011-01-25 | $11.09 | $11.09 | 479,600 | — | — |
| 2011-01-24 | $11.02 | $11.02 | 532,100 | — | — |
| 2011-01-21 | $10.71 | $10.71 | 595,500 | — | — |
| 2011-01-20 | $10.45 | $10.45 | 734,900 | — | — |
| 2011-01-19 | $10.70 | $10.70 | 1,161,300 | — | — |
| 2011-01-18 | $11.71 | $11.71 | 434,400 | — | — |
| 2011-01-14 | $11.70 | $11.70 | 553,900 | — | — |
| 2011-01-13 | $10.97 | $10.97 | 466,000 | — | — |
| 2011-01-12 | $11.06 | $11.06 | 447,600 | — | — |
| 2011-01-11 | $11.04 | $11.04 | 529,200 | — | — |
| 2011-01-10 | $10.90 | $10.90 | 1,242,900 | — | — |
| 2011-01-07 | $10.46 | $10.46 | 727,800 | — | — |
| 2011-01-06 | $10.37 | $10.37 | 316,200 | — | — |
| 2011-01-05 | $10.31 | $10.31 | 570,900 | — | — |
| 2011-01-04 | $10.03 | $10.03 | 564,900 | — | — |
| 2011-01-03 | $10.31 | $10.31 | 857,600 | — | — |