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
- 1993-11-24 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 | $4.87 | $8.40 | 172,700 | — | — |
| 2011-12-29 | $4.97 | $8.57 | 89,600 | — | — |
| 2011-12-28 | $4.83 | $8.33 | 86,300 | — | — |
| 2011-12-27 | $4.96 | $8.55 | 105,000 | — | — |
| 2011-12-23 | $5.00 | $8.62 | 72,900 | — | — |
| 2011-12-22 | $4.92 | $8.49 | 217,500 | — | — |
| 2011-12-21 | $4.85 | $8.36 | 198,900 | — | — |
| 2011-12-20 | $4.77 | $8.23 | 201,900 | — | — |
| 2011-12-19 | $4.81 | $8.30 | 126,900 | — | — |
| 2011-12-16 | $4.99 | $8.61 | 108,800 | — | — |
| 2011-12-15 | $5.04 | $8.69 | 80,800 | — | — |
| 2011-12-14 | $4.98 | $8.59 | 65,000 | — | — |
| 2011-12-13 | $5.02 | $8.66 | 79,400 | — | — |
| 2011-12-12 | $5.19 | $8.95 | 138,700 | — | — |
| 2011-12-09 | $5.31 | $9.16 | 116,300 | — | — |
| 2011-12-08 | $5.11 | $8.81 | 81,900 | — | — |
| 2011-12-07 | $5.35 | $9.23 | 57,800 | — | — |
| 2011-12-06 | $5.40 | $9.31 | 81,700 | — | — |
| 2011-12-05 | $5.37 | $9.26 | 114,500 | — | — |
| 2011-12-02 | $5.44 | $9.38 | 109,800 | — | — |
| 2011-12-01 | $5.35 | $9.23 | 138,100 | — | — |
| 2011-11-30 | $5.34 | $9.21 | 122,200 | — | — |
| 2011-11-29 | $5.23 | $9.02 | 112,000 | — | — |
| 2011-11-28 | $5.36 | $9.24 | 90,000 | — | — |
| 2011-11-25 | $5.26 | $9.07 | 38,800 | — | — |
| 2011-11-23 | $5.19 | $8.95 | 91,800 | — | — |
| 2011-11-22 | $5.37 | $9.26 | 181,500 | — | — |
| 2011-11-21 | $5.35 | $9.23 | 110,600 | — | — |
| 2011-11-18 | $5.56 | $9.59 | 116,400 | — | — |
| 2011-11-17 | $5.58 | $9.62 | 85,900 | — | — |
| 2011-11-16 | $5.94 | $10.24 | 115,700 | — | — |
| 2011-11-15 | $6.16 | $10.62 | 83,900 | — | — |
| 2011-11-14 | $6.04 | $10.42 | 122,300 | — | — |
| 2011-11-11 | $6.11 | $10.54 | 99,000 | — | — |
| 2011-11-10 | $6.07 | $10.47 | 95,000 | — | — |
| 2011-11-09 | $6.10 | $10.52 | 157,700 | — | — |
| 2011-11-08 | $6.41 | $11.05 | 58,900 | — | — |
| 2011-11-07 | $6.15 | $10.61 | 53,500 | — | — |
| 2011-11-04 | $6.08 | $10.49 | 112,400 | — | — |
| 2011-11-03 | $6.30 | $10.87 | 68,600 | — | — |
| 2011-11-02 | $6.28 | $10.83 | 81,900 | — | — |
| 2011-11-01 | $6.04 | $10.42 | 184,000 | — | — |
| 2011-10-31 | $6.21 | $10.71 | 343,600 | — | — |
| 2011-10-28 | $6.93 | $11.95 | 113,300 | — | — |
| 2011-10-27 | $7.05 | $12.16 | 167,400 | — | — |
| 2011-10-26 | $6.85 | $11.81 | 124,500 | — | — |
| 2011-10-25 | $6.89 | $11.88 | 108,300 | — | — |
| 2011-10-24 | $6.91 | $11.92 | 264,100 | — | — |
| 2011-10-21 | $6.83 | $11.78 | 154,000 | — | — |
| 2011-10-20 | $6.47 | $11.16 | 100,000 | — | — |
| 2011-10-19 | $6.50 | $11.21 | 69,900 | — | — |
| 2011-10-18 | $6.68 | $11.52 | 197,600 | — | — |
| 2011-10-17 | $6.40 | $11.04 | 252,600 | — | — |
| 2011-10-14 | $6.69 | $11.54 | 231,300 | — | — |
| 2011-10-13 | $6.25 | $10.78 | 161,900 | — | — |
| 2011-10-12 | $6.17 | $10.64 | 178,800 | — | — |
| 2011-10-11 | $5.70 | $9.83 | 127,000 | — | — |
| 2011-10-10 | $5.69 | $9.81 | 108,500 | — | — |
| 2011-10-07 | $5.40 | $9.31 | 77,500 | — | — |
| 2011-10-06 | $5.48 | $9.45 | 105,000 | — | — |
| 2011-10-05 | $5.43 | $9.36 | 145,200 | — | — |
| 2011-10-04 | $5.24 | $9.04 | 236,800 | — | — |
| 2011-10-03 | $5.25 | $9.05 | 240,100 | — | — |
| 2011-09-30 | $5.50 | $9.49 | 204,100 | — | — |
| 2011-09-29 | $5.80 | $10.00 | 122,400 | — | — |
| 2011-09-28 | $5.92 | $10.21 | 84,700 | — | — |
| 2011-09-27 | $6.10 | $10.52 | 196,100 | — | — |
| 2011-09-26 | $5.90 | $10.18 | 139,300 | — | — |
| 2011-09-23 | $5.97 | $10.30 | 79,200 | — | — |
| 2011-09-22 | $5.95 | $10.26 | 134,900 | — | — |
| 2011-09-21 | $6.15 | $10.61 | 206,600 | — | — |
| 2011-09-20 | $6.67 | $11.50 | 79,600 | — | — |
| 2011-09-19 | $6.76 | $11.66 | 75,200 | — | — |
| 2011-09-16 | $6.88 | $11.87 | 134,100 | — | — |
| 2011-09-15 | $6.86 | $11.83 | 99,900 | — | — |
| 2011-09-14 | $6.91 | $11.92 | 164,700 | — | — |
| 2011-09-13 | $6.67 | $11.50 | 116,400 | — | — |
| 2011-09-12 | $6.63 | $11.43 | 212,600 | — | — |
| 2011-09-09 | $6.91 | $11.92 | 107,800 | — | — |
| 2011-09-08 | $7.23 | $12.47 | 112,300 | — | — |
| 2011-09-07 | $7.52 | $12.97 | 139,200 | — | — |
| 2011-09-06 | $7.17 | $12.37 | 152,000 | — | — |
| 2011-09-02 | $7.50 | $12.93 | 101,400 | — | — |
| 2011-09-01 | $7.83 | $13.50 | 61,000 | — | — |
| 2011-08-31 | $7.95 | $13.71 | 151,700 | — | — |
| 2011-08-30 | $8.05 | $13.88 | 78,200 | — | — |
| 2011-08-29 | $8.01 | $13.81 | 158,300 | — | — |
| 2011-08-26 | $7.79 | $13.43 | 66,200 | — | — |
| 2011-08-25 | $7.72 | $13.31 | 81,600 | — | — |
| 2011-08-24 | $7.78 | $13.42 | 109,400 | — | — |
| 2011-08-23 | $7.88 | $13.59 | 185,500 | — | — |
| 2011-08-22 | $7.62 | $13.14 | 107,400 | — | — |
| 2011-08-19 | $7.72 | $13.31 | 77,700 | — | — |
| 2011-08-18 | $7.85 | $13.54 | 116,600 | — | — |
| 2011-08-17 | $8.30 | $14.31 | 132,800 | — | — |
| 2011-08-16 | $8.30 | $14.31 | 118,100 | — | — |
| 2011-08-15 | $8.28 | $14.28 | 177,500 | — | — |
| 2011-08-12 | $8.50 | $14.66 | 56,300 | — | — |
| 2011-08-11 | $8.40 | $14.49 | 194,900 | — | — |
| 2011-08-10 | $8.16 | $14.07 | 317,500 | — | — |
| 2011-08-09 | $8.30 | $14.31 | 467,800 | — | — |
| 2011-08-08 | $7.74 | $13.35 | 425,200 | — | — |
| 2011-08-05 | $8.96 | $15.45 | 147,000 | — | — |
| 2011-08-04 | $9.10 | $15.69 | 228,400 | — | — |
| 2011-08-03 | $9.70 | $16.73 | 206,000 | — | — |
| 2011-08-02 | $9.77 | $16.85 | 163,500 | — | — |
| 2011-08-01 | $9.91 | $17.09 | 127,800 | — | — |
| 2011-07-29 | $9.91 | $17.09 | 161,900 | — | — |
| 2011-07-28 | $9.61 | $16.57 | 152,700 | — | — |
| 2011-07-27 | $9.54 | $16.45 | 91,500 | — | — |
| 2011-07-26 | $9.73 | $16.78 | 44,000 | — | — |
| 2011-07-25 | $9.71 | $16.75 | 83,000 | — | — |
| 2011-07-22 | $9.91 | $17.09 | 54,400 | — | — |
| 2011-07-21 | $9.92 | $17.11 | 122,500 | — | — |
| 2011-07-20 | $9.68 | $16.69 | 56,100 | — | — |
| 2011-07-19 | $9.69 | $16.71 | 113,500 | — | — |
| 2011-07-18 | $9.55 | $16.47 | 69,900 | — | — |
| 2011-07-15 | $9.74 | $16.80 | 82,800 | — | — |
| 2011-07-14 | $9.75 | $16.81 | 134,100 | — | — |
| 2011-07-13 | $9.86 | $17.00 | 100,500 | — | — |
| 2011-07-12 | $9.94 | $17.14 | 85,100 | — | — |
| 2011-07-11 | $9.96 | $17.18 | 92,000 | — | — |
| 2011-07-08 | $10.30 | $17.76 | 220,200 | — | — |
| 2011-07-07 | $10.39 | $17.92 | 108,300 | — | — |
| 2011-07-06 | $10.45 | $18.02 | 168,100 | — | — |
| 2011-07-05 | $10.51 | $18.13 | 129,300 | — | — |
| 2011-07-01 | $10.45 | $18.02 | 238,900 | — | — |
| 2011-06-30 | $10.30 | $17.76 | 124,900 | — | — |
| 2011-06-29 | $10.23 | $17.64 | 164,700 | — | — |
| 2011-06-28 | $10.23 | $17.64 | 185,500 | — | — |
| 2011-06-27 | $9.95 | $17.16 | 173,800 | — | — |
| 2011-06-24 | $9.93 | $17.13 | 116,100 | — | — |
| 2011-06-23 | $10.07 | $17.37 | 231,000 | — | — |
| 2011-06-22 | $10.21 | $17.61 | 85,800 | — | — |
| 2011-06-21 | $10.26 | $17.69 | 191,100 | — | — |
| 2011-06-20 | $10.01 | $17.26 | 135,800 | — | — |
| 2011-06-17 | $10.15 | $17.50 | 1,074,200 | — | — |
| 2011-06-16 | $9.79 | $16.88 | 130,000 | — | — |
| 2011-06-15 | $9.89 | $17.06 | 293,300 | — | — |
| 2011-06-14 | $10.00 | $17.25 | 376,600 | — | — |
| 2011-06-13 | $9.45 | $16.30 | 148,700 | — | — |
| 2011-06-10 | $9.53 | $16.44 | 295,800 | — | — |
| 2011-06-09 | $9.30 | $16.04 | 178,400 | — | — |
| 2011-06-08 | $8.91 | $15.37 | 103,300 | — | — |
| 2011-06-07 | $8.81 | $15.19 | 65,200 | — | — |
| 2011-06-06 | $8.69 | $14.99 | 93,000 | — | — |
| 2011-06-03 | $8.81 | $15.19 | 168,900 | — | — |
| 2011-06-02 | $8.29 | $14.30 | 294,300 | — | — |
| 2011-06-01 | $8.48 | $14.62 | 95,400 | — | — |
| 2011-05-31 | $8.91 | $15.37 | 133,100 | — | — |
| 2011-05-27 | $8.94 | $15.42 | 80,900 | — | — |
| 2011-05-26 | $8.82 | $15.21 | 159,700 | — | — |
| 2011-05-25 | $8.70 | $15.00 | 208,200 | — | — |
| 2011-05-24 | $8.77 | $15.12 | 227,900 | — | — |
| 2011-05-23 | $8.81 | $15.19 | 309,800 | — | — |
| 2011-05-20 | $9.10 | $15.69 | 143,300 | — | — |
| 2011-05-19 | $9.33 | $16.09 | 80,500 | — | — |
| 2011-05-18 | $9.40 | $16.21 | 144,900 | — | — |
| 2011-05-17 | $9.27 | $15.99 | 240,300 | — | — |
| 2011-05-16 | $9.42 | $16.25 | 118,900 | — | — |
| 2011-05-13 | $9.60 | $16.56 | 138,900 | — | — |
| 2011-05-12 | $9.84 | $16.97 | 111,000 | — | — |
| 2011-05-11 | $10.00 | $17.25 | 65,000 | — | — |
| 2011-05-10 | $10.25 | $17.68 | 129,600 | — | — |
| 2011-05-09 | $9.93 | $17.13 | 159,000 | — | — |
| 2011-05-06 | $9.64 | $16.63 | 204,300 | — | — |
| 2011-05-05 | $9.63 | $16.61 | 145,300 | — | — |
| 2011-05-04 | $9.97 | $17.19 | 102,000 | — | — |
| 2011-05-03 | $10.08 | $17.38 | 221,000 | — | — |
| 2011-05-02 | $10.32 | $17.80 | 117,000 | — | — |
| 2011-04-29 | $10.41 | $17.95 | 105,000 | — | — |
| 2011-04-28 | $10.31 | $17.78 | 176,100 | — | — |
| 2011-04-27 | $10.28 | $17.73 | 464,700 | — | — |
| 2011-04-26 | $10.60 | $18.28 | 175,900 | — | — |
| 2011-04-25 | $10.89 | $18.78 | 169,700 | — | — |
| 2011-04-21 | $11.14 | $19.21 | 85,800 | — | — |
| 2011-04-20 | $11.02 | $19.01 | 261,300 | — | — |
| 2011-04-19 | $11.67 | $18.21 | 405,400 | — | — |
| 2011-04-18 | $11.30 | $17.63 | 215,100 | — | — |
| 2011-04-15 | $11.28 | $17.60 | 193,400 | — | — |
| 2011-04-14 | $11.50 | $17.94 | 335,700 | — | — |
| 2011-04-13 | $11.63 | $18.15 | 158,100 | — | — |
| 2011-04-12 | $11.42 | $17.82 | 167,400 | — | — |
| 2011-04-11 | $11.63 | $18.15 | 99,200 | — | — |
| 2011-04-08 | $11.63 | $18.15 | 79,100 | — | — |
| 2011-04-07 | $11.66 | $18.19 | 84,100 | — | — |
| 2011-04-06 | $11.66 | $18.19 | 168,000 | — | — |
| 2011-04-05 | $11.60 | $18.10 | 402,700 | — | — |
| 2011-04-04 | $11.54 | $18.01 | 325,300 | — | — |
| 2011-04-01 | $11.34 | $17.70 | 625,300 | — | — |
| 2011-03-31 | $10.97 | $17.12 | 347,600 | — | — |
| 2011-03-30 | $11.17 | $17.43 | 414,300 | — | — |
| 2011-03-29 | $10.92 | $17.04 | 146,300 | — | — |
| 2011-03-28 | $11.07 | $17.27 | 182,800 | — | — |
| 2011-03-25 | $11.00 | $17.16 | 80,300 | — | — |
| 2011-03-24 | $11.14 | $17.38 | 48,000 | — | — |
| 2011-03-23 | $11.20 | $17.48 | 154,600 | — | — |
| 2011-03-22 | $11.04 | $17.23 | 100,700 | — | — |
| 2011-03-21 | $11.07 | $17.27 | 302,000 | — | — |
| 2011-03-18 | $10.68 | $16.67 | 203,800 | — | — |
| 2011-03-17 | $10.91 | $17.02 | 99,200 | — | — |
| 2011-03-16 | $10.80 | $16.85 | 363,800 | — | — |
| 2011-03-15 | $10.47 | $16.34 | 375,300 | — | — |
| 2011-03-14 | $11.06 | $17.26 | 201,600 | — | — |
| 2011-03-11 | $11.09 | $17.31 | 94,800 | — | — |
| 2011-03-10 | $11.15 | $17.40 | 88,400 | — | — |
| 2011-03-09 | $11.30 | $17.63 | 82,100 | — | — |
| 2011-03-08 | $11.51 | $17.96 | 71,100 | — | — |
| 2011-03-07 | $11.48 | $17.91 | 67,400 | — | — |
| 2011-03-04 | $11.56 | $18.04 | 126,800 | — | — |
| 2011-03-03 | $11.69 | $18.24 | 415,800 | — | — |
| 2011-03-02 | $11.10 | $17.32 | 271,400 | — | — |
| 2011-03-01 | $11.62 | $18.13 | 81,300 | — | — |
| 2011-02-28 | $11.86 | $18.51 | 181,500 | — | — |
| 2011-02-25 | $11.63 | $18.15 | 164,000 | — | — |
| 2011-02-24 | $11.08 | $17.29 | 121,100 | — | — |
| 2011-02-23 | $10.78 | $16.82 | 417,400 | — | — |
| 2011-02-22 | $11.31 | $17.65 | 159,800 | — | — |
| 2011-02-18 | $11.90 | $18.57 | 87,800 | — | — |
| 2011-02-17 | $12.03 | $18.77 | 364,100 | — | — |
| 2011-02-16 | $11.77 | $18.37 | 128,500 | — | — |
| 2011-02-15 | $11.53 | $17.99 | 93,400 | — | — |
| 2011-02-14 | $11.80 | $18.41 | 153,800 | — | — |
| 2011-02-11 | $11.45 | $17.87 | 213,000 | — | — |
| 2011-02-10 | $11.07 | $17.27 | 110,000 | — | — |
| 2011-02-09 | $11.23 | $17.52 | 131,000 | — | — |
| 2011-02-08 | $11.41 | $17.80 | 120,200 | — | — |
| 2011-02-07 | $11.18 | $17.45 | 193,000 | — | — |
| 2011-02-04 | $11.07 | $17.27 | 76,200 | — | — |
| 2011-02-03 | $11.08 | $17.29 | 134,200 | — | — |
| 2011-02-02 | $11.15 | $17.40 | 68,400 | — | — |
| 2011-02-01 | $11.20 | $17.48 | 167,000 | — | — |
| 2011-01-31 | $10.93 | $17.06 | 179,800 | — | — |
| 2011-01-28 | $10.90 | $17.01 | 224,400 | — | — |
| 2011-01-27 | $11.40 | $17.79 | 227,800 | — | — |
| 2011-01-26 | $11.55 | $18.02 | 273,300 | — | — |
| 2011-01-25 | $11.45 | $17.87 | 218,400 | — | — |
| 2011-01-24 | $11.29 | $17.62 | 368,000 | — | — |
| 2011-01-21 | $11.66 | $18.19 | 364,600 | — | — |
| 2011-01-20 | $12.08 | $18.85 | 176,200 | — | — |
| 2011-01-19 | $12.38 | $19.32 | 436,100 | — | — |
| 2011-01-18 | $11.85 | $18.49 | 222,900 | — | — |
| 2011-01-14 | $11.41 | $17.80 | 212,300 | — | — |
| 2011-01-13 | $11.24 | $17.54 | 75,900 | — | — |
| 2011-01-12 | $11.19 | $17.46 | 155,400 | — | — |
| 2011-01-11 | $11.10 | $17.32 | 207,900 | — | — |
| 2011-01-10 | $11.19 | $17.46 | 118,200 | — | — |
| 2011-01-07 | $11.28 | $17.60 | 153,900 | — | — |
| 2011-01-06 | $11.42 | $17.82 | 96,200 | — | — |
| 2011-01-05 | $11.54 | $18.01 | 230,300 | — | — |
| 2011-01-04 | $11.98 | $18.69 | 304,500 | — | — |
| 2011-01-03 | $12.16 | $18.97 | 427,200 | — | — |