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
- 1973-05-03 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 | $6.34 | $22.23 | 1,700 | — | — |
| 2011-12-29 | $6.28 | $22.02 | 1,800 | — | — |
| 2011-12-28 | $6.31 | $22.13 | 2,500 | — | — |
| 2011-12-27 | $6.32 | $22.16 | 11,400 | — | — |
| 2011-12-23 | $6.36 | $22.30 | 2,500 | — | — |
| 2011-12-22 | $6.35 | $22.27 | 17,700 | — | — |
| 2011-12-21 | $6.25 | $21.92 | 3,500 | — | — |
| 2011-12-20 | $6.25 | $21.92 | 9,500 | — | — |
| 2011-12-19 | $6.30 | $22.09 | 9,400 | — | — |
| 2011-12-16 | $6.40 | $22.44 | 3,800 | — | — |
| 2011-12-15 | $6.36 | $22.30 | 17,700 | — | — |
| 2011-12-14 | $6.25 | $21.92 | 3,000 | — | — |
| 2011-12-13 | $6.25 | $21.92 | 22,100 | — | — |
| 2011-12-12 | $6.20 | $21.74 | 9,100 | — | — |
| 2011-12-09 | $6.24 | $21.88 | 7,900 | — | — |
| 2011-12-08 | $6.18 | $21.67 | 6,000 | — | — |
| 2011-12-07 | $6.25 | $21.92 | 6,600 | — | — |
| 2011-12-06 | $6.21 | $21.78 | 11,200 | — | — |
| 2011-12-05 | $6.25 | $21.92 | 16,400 | — | — |
| 2011-12-02 | $6.25 | $21.92 | 14,200 | — | — |
| 2011-12-01 | $6.19 | $21.70 | 22,400 | — | — |
| 2011-11-30 | $6.28 | $22.02 | 7,200 | — | — |
| 2011-11-29 | $6.18 | $21.67 | 8,200 | — | — |
| 2011-11-28 | $6.20 | $21.74 | 2,100 | — | — |
| 2011-11-25 | $6.25 | $21.92 | 0 | — | — |
| 2011-11-23 | $6.25 | $21.92 | 1,200 | — | — |
| 2011-11-22 | $6.22 | $21.81 | 600 | — | — |
| 2011-11-21 | $6.25 | $21.92 | 4,800 | — | — |
| 2011-11-18 | $6.22 | $21.81 | 2,600 | — | — |
| 2011-11-17 | $6.25 | $21.92 | 0 | — | — |
| 2011-11-16 | $6.25 | $21.92 | 1,800 | — | — |
| 2011-11-15 | $6.24 | $21.88 | 3,300 | — | — |
| 2011-11-14 | $6.22 | $21.81 | 7,800 | — | — |
| 2011-11-11 | $6.19 | $21.70 | 7,000 | — | — |
| 2011-11-10 | $6.18 | $21.67 | 22,300 | — | — |
| 2011-11-09 | $6.18 | $21.67 | 6,300 | — | — |
| 2011-11-08 | $6.20 | $21.74 | 12,900 | — | — |
| 2011-11-07 | $6.30 | $22.09 | 500 | — | — |
| 2011-11-04 | $6.25 | $21.92 | 4,200 | — | — |
| 2011-11-03 | $6.29 | $22.06 | 1,200 | — | — |
| 2011-11-02 | $6.25 | $21.92 | 6,000 | — | — |
| 2011-11-01 | $6.25 | $21.92 | 3,300 | — | — |
| 2011-10-31 | $6.14 | $21.53 | 3,700 | — | — |
| 2011-10-28 | $6.16 | $21.60 | 5,400 | — | — |
| 2011-10-27 | $6.17 | $21.63 | 7,700 | — | — |
| 2011-10-26 | $6.24 | $21.88 | 1,700 | — | — |
| 2011-10-25 | $6.22 | $21.81 | 11,200 | — | — |
| 2011-10-24 | $6.16 | $21.60 | 19,500 | — | — |
| 2011-10-21 | $5.96 | $20.90 | 5,500 | — | — |
| 2011-10-20 | $5.90 | $20.69 | 6,500 | — | — |
| 2011-10-19 | $5.97 | $20.93 | 1,100 | — | — |
| 2011-10-18 | $6.00 | $21.04 | 3,600 | — | — |
| 2011-10-17 | $5.95 | $20.86 | 2,000 | — | — |
| 2011-10-14 | $5.99 | $21.00 | 2,100 | — | — |
| 2011-10-13 | $6.00 | $21.04 | 3,000 | — | — |
| 2011-10-12 | $6.01 | $21.07 | 10,700 | — | — |
| 2011-10-11 | $6.03 | $21.14 | 1,500 | — | — |
| 2011-10-10 | $6.03 | $21.14 | 5,400 | — | — |
| 2011-10-07 | $6.00 | $21.04 | 23,100 | — | — |
| 2011-10-06 | $6.22 | $21.81 | 4,800 | — | — |
| 2011-10-05 | $6.21 | $21.78 | 6,500 | — | — |
| 2011-10-04 | $6.25 | $21.92 | 2,200 | — | — |
| 2011-10-03 | $6.25 | $21.92 | 30,300 | — | — |
| 2011-09-30 | $6.22 | $21.81 | 13,300 | — | — |
| 2011-09-29 | $6.24 | $21.88 | 4,600 | — | — |
| 2011-09-28 | $6.24 | $21.88 | 1,700 | — | — |
| 2011-09-27 | $6.24 | $21.88 | 13,700 | — | — |
| 2011-09-26 | $6.25 | $21.92 | 13,600 | — | — |
| 2011-09-23 | $6.28 | $22.02 | 11,600 | — | — |
| 2011-09-22 | $6.30 | $22.09 | 1,000 | — | — |
| 2011-09-21 | $6.25 | $21.92 | 6,200 | — | — |
| 2011-09-20 | $6.27 | $21.99 | 1,300 | — | — |
| 2011-09-19 | $6.27 | $21.99 | 200 | — | — |
| 2011-09-16 | $6.33 | $22.20 | 4,900 | — | — |
| 2011-09-15 | $6.25 | $21.92 | 600 | — | — |
| 2011-09-14 | $6.23 | $21.85 | 2,300 | — | — |
| 2011-09-13 | $6.25 | $21.92 | 8,900 | — | — |
| 2011-09-12 | $6.29 | $22.06 | 2,400 | — | — |
| 2011-09-09 | $6.32 | $22.16 | 800 | — | — |
| 2011-09-08 | $6.32 | $22.16 | 2,700 | — | — |
| 2011-09-07 | $6.32 | $22.16 | 4,700 | — | — |
| 2011-09-06 | $6.30 | $22.09 | 12,500 | — | — |
| 2011-09-02 | $6.15 | $21.56 | 11,000 | — | — |
| 2011-09-01 | $6.25 | $21.92 | 10,900 | — | — |
| 2011-08-31 | $6.30 | $22.09 | 2,900 | — | — |
| 2011-08-30 | $6.25 | $21.92 | 12,600 | — | — |
| 2011-08-29 | $6.17 | $21.63 | 2,300 | — | — |
| 2011-08-26 | $6.30 | $22.09 | 2,500 | — | — |
| 2011-08-25 | $6.26 | $21.95 | 1,400 | — | — |
| 2011-08-24 | $6.30 | $22.09 | 3,200 | — | — |
| 2011-08-23 | $6.33 | $22.20 | 10,700 | — | — |
| 2011-08-22 | $6.28 | $22.02 | 34,000 | — | — |
| 2011-08-19 | $6.28 | $22.02 | 4,700 | — | — |
| 2011-08-18 | $6.30 | $22.09 | 800 | — | — |
| 2011-08-17 | $6.31 | $22.13 | 24,300 | — | — |
| 2011-08-16 | $6.28 | $22.02 | 12,200 | — | — |
| 2011-08-15 | $6.29 | $22.06 | 25,700 | — | — |
| 2011-08-12 | $6.45 | $22.62 | 6,600 | — | — |
| 2011-08-11 | $6.36 | $22.30 | 9,000 | — | — |
| 2011-08-10 | $6.34 | $22.23 | 5,000 | — | — |
| 2011-08-09 | $6.35 | $22.27 | 6,400 | — | — |
| 2011-08-08 | $6.13 | $21.49 | 19,800 | — | — |
| 2011-08-05 | $6.12 | $21.46 | 19,900 | — | — |
| 2011-08-04 | $6.24 | $21.88 | 8,300 | — | — |
| 2011-08-03 | $6.32 | $22.16 | 7,500 | — | — |
| 2011-08-02 | $6.28 | $22.02 | 2,200 | — | — |
| 2011-08-01 | $6.25 | $21.92 | 4,400 | — | — |
| 2011-07-29 | $6.34 | $22.23 | 13,100 | — | — |
| 2011-07-28 | $6.41 | $22.48 | 4,000 | — | — |
| 2011-07-27 | $6.38 | $22.37 | 6,700 | — | — |
| 2011-07-26 | $6.32 | $22.16 | 4,000 | — | — |
| 2011-07-25 | $6.30 | $22.09 | 2,600 | — | — |
| 2011-07-22 | $6.30 | $22.09 | 7,200 | — | — |
| 2011-07-21 | $6.45 | $22.62 | 7,800 | — | — |
| 2011-07-20 | $6.40 | $22.44 | 1,700 | — | — |
| 2011-07-19 | $6.40 | $22.44 | 6,600 | — | — |
| 2011-07-18 | $6.38 | $22.37 | 16,100 | — | — |
| 2011-07-15 | $6.43 | $22.55 | 33,200 | — | — |
| 2011-07-14 | $6.40 | $22.44 | 700 | — | — |
| 2011-07-13 | $6.34 | $22.23 | 2,900 | — | — |
| 2011-07-12 | $6.41 | $22.48 | 7,400 | — | — |
| 2011-07-11 | $6.39 | $22.41 | 7,100 | — | — |
| 2011-07-08 | $6.40 | $22.44 | 1,700 | — | — |
| 2011-07-07 | $6.40 | $22.44 | 20,900 | — | — |
| 2011-07-06 | $6.40 | $22.44 | 9,400 | — | — |
| 2011-07-05 | $6.43 | $22.55 | 1,600 | — | — |
| 2011-07-01 | $6.41 | $22.48 | 15,000 | — | — |
| 2011-06-30 | $6.31 | $22.13 | 2,600 | — | — |
| 2011-06-29 | $6.40 | $22.44 | 6,900 | — | — |
| 2011-06-28 | $6.39 | $22.41 | 3,700 | — | — |
| 2011-06-27 | $6.42 | $22.51 | 1,400 | — | — |
| 2011-06-24 | $6.50 | $22.79 | 4,200 | — | — |
| 2011-06-23 | $6.34 | $22.23 | 3,000 | — | — |
| 2011-06-22 | $6.37 | $22.34 | 8,000 | — | — |
| 2011-06-21 | $6.38 | $22.37 | 1,300 | — | — |
| 2011-06-20 | $6.45 | $22.62 | 4,700 | — | — |
| 2011-06-17 | $6.50 | $22.79 | 6,700 | — | — |
| 2011-06-16 | $6.45 | $22.62 | 7,600 | — | — |
| 2011-06-15 | $6.44 | $22.58 | 5,200 | — | — |
| 2011-06-14 | $6.36 | $22.30 | 15,600 | — | — |
| 2011-06-13 | $6.33 | $22.20 | 9,600 | — | — |
| 2011-06-10 | $6.27 | $21.99 | 25,100 | — | — |
| 2011-06-09 | $6.47 | $22.69 | 11,900 | — | — |
| 2011-06-08 | $6.49 | $22.76 | 4,600 | — | — |
| 2011-06-07 | $6.45 | $22.62 | 6,900 | — | — |
| 2011-06-06 | $6.47 | $22.69 | 8,400 | — | — |
| 2011-06-03 | $6.39 | $22.41 | 7,700 | — | — |
| 2011-06-02 | $6.35 | $22.27 | 9,100 | — | — |
| 2011-06-01 | $6.45 | $22.62 | 58,100 | — | — |
| 2011-05-31 | $6.45 | $22.62 | 31,700 | — | — |
| 2011-05-27 | $6.51 | $22.83 | 1,500 | — | — |
| 2011-05-26 | $6.55 | $22.97 | 1,200 | — | — |
| 2011-05-25 | $6.51 | $22.83 | 4,400 | — | — |
| 2011-05-24 | $6.50 | $22.79 | 1,600 | — | — |
| 2011-05-23 | $6.50 | $22.79 | 8,000 | — | — |
| 2011-05-20 | $6.50 | $22.79 | 4,800 | — | — |
| 2011-05-19 | $6.48 | $22.72 | 108,800 | — | — |
| 2011-05-18 | $6.47 | $22.69 | 12,400 | — | — |
| 2011-05-17 | $6.51 | $22.83 | 16,300 | — | — |
| 2011-05-16 | $6.62 | $23.21 | 3,600 | — | — |
| 2011-05-13 | $6.52 | $22.86 | 8,200 | — | — |
| 2011-05-12 | $6.55 | $22.97 | 2,200 | — | — |
| 2011-05-11 | $6.51 | $22.83 | 7,500 | — | — |
| 2011-05-10 | $6.67 | $23.39 | 12,400 | — | — |
| 2011-05-09 | $6.41 | $22.48 | 2,900 | — | — |
| 2011-05-06 | $6.42 | $22.51 | 5,400 | — | — |
| 2011-05-05 | $6.41 | $22.48 | 2,100 | — | — |
| 2011-05-04 | $6.41 | $22.48 | 9,900 | — | — |
| 2011-05-03 | $6.40 | $22.44 | 14,000 | — | — |
| 2011-05-02 | $6.40 | $22.44 | 3,200 | — | — |
| 2011-04-29 | $6.40 | $22.44 | 14,000 | — | — |
| 2011-04-28 | $6.40 | $22.44 | 1,200 | — | — |
| 2011-04-27 | $6.40 | $22.44 | 3,100 | — | — |
| 2011-04-26 | $6.40 | $22.44 | 1,300 | — | — |
| 2011-04-25 | $6.40 | $22.44 | 2,100 | — | — |
| 2011-04-21 | $6.41 | $22.48 | 800 | — | — |
| 2011-04-20 | $6.40 | $22.44 | 2,300 | — | — |
| 2011-04-19 | $6.44 | $22.58 | 2,300 | — | — |
| 2011-04-18 | $6.38 | $22.37 | 5,500 | — | — |
| 2011-04-15 | $6.41 | $22.48 | 100 | — | — |
| 2011-04-14 | $6.42 | $22.51 | 1,800 | — | — |
| 2011-04-13 | $6.40 | $22.44 | 37,800 | — | — |
| 2011-04-12 | $6.43 | $22.55 | 4,400 | — | — |
| 2011-04-11 | $6.44 | $22.58 | 5,800 | — | — |
| 2011-04-08 | $6.41 | $22.48 | 2,400 | — | — |
| 2011-04-07 | $6.50 | $22.79 | 6,100 | — | — |
| 2011-04-06 | $6.40 | $22.44 | 7,500 | — | — |
| 2011-04-05 | $6.40 | $22.44 | 3,100 | — | — |
| 2011-04-04 | $6.40 | $22.44 | 1,100 | — | — |
| 2011-04-01 | $6.40 | $22.44 | 10,700 | — | — |
| 2011-03-31 | $6.47 | $22.69 | 8,400 | — | — |
| 2011-03-30 | $6.38 | $22.37 | 8,500 | — | — |
| 2011-03-29 | $6.38 | $22.37 | 5,600 | — | — |
| 2011-03-28 | $6.39 | $22.41 | 14,800 | — | — |
| 2011-03-25 | $6.33 | $22.20 | 22,600 | — | — |
| 2011-03-24 | $6.40 | $22.44 | 21,200 | — | — |
| 2011-03-23 | $6.40 | $22.44 | 7,000 | — | — |
| 2011-03-22 | $6.39 | $22.41 | 1,100 | — | — |
| 2011-03-21 | $6.32 | $22.16 | 1,900 | — | — |
| 2011-03-18 | $6.45 | $22.62 | 3,500 | — | — |
| 2011-03-17 | $6.36 | $22.30 | 5,700 | — | — |
| 2011-03-16 | $6.40 | $22.44 | 300 | — | — |
| 2011-03-15 | $6.45 | $22.62 | 2,600 | — | — |
| 2011-03-14 | $6.41 | $22.48 | 5,700 | — | — |
| 2011-03-11 | $6.41 | $22.48 | 500 | — | — |
| 2011-03-10 | $6.45 | $22.62 | 20,300 | — | — |
| 2011-03-09 | $6.50 | $22.79 | 600 | — | — |
| 2011-03-08 | $6.53 | $22.90 | 4,000 | — | — |
| 2011-03-07 | $6.47 | $22.69 | 4,300 | — | — |
| 2011-03-04 | $6.40 | $22.44 | 5,800 | — | — |
| 2011-03-03 | $6.50 | $22.79 | 5,800 | — | — |
| 2011-03-02 | $6.50 | $22.79 | 18,000 | — | — |
| 2011-03-01 | $6.50 | $22.79 | 11,500 | — | — |
| 2011-02-28 | $6.46 | $22.65 | 28,600 | — | — |
| 2011-02-25 | $6.40 | $22.44 | 11,300 | — | — |
| 2011-02-24 | $6.43 | $22.55 | 3,000 | — | — |
| 2011-02-23 | $6.40 | $22.44 | 75,500 | — | — |
| 2011-02-22 | $6.71 | $23.53 | 47,200 | — | — |
| 2011-02-18 | $7.12 | $24.97 | 74,500 | — | — |
| 2011-02-17 | $6.64 | $23.28 | 17,100 | — | — |
| 2011-02-16 | $6.82 | $23.91 | 2,300 | — | — |
| 2011-02-15 | $6.81 | $23.88 | 7,500 | — | — |
| 2011-02-14 | $6.96 | $24.40 | 6,300 | — | — |
| 2011-02-11 | $6.95 | $24.37 | 1,800 | — | — |
| 2011-02-10 | $6.95 | $24.37 | 0 | — | — |
| 2011-02-09 | $6.95 | $24.37 | 19,900 | — | — |
| 2011-02-08 | $7.00 | $24.55 | 1,300 | — | — |
| 2011-02-07 | $7.06 | $24.76 | 3,100 | — | — |
| 2011-02-04 | $7.05 | $24.72 | 1,900 | — | — |
| 2011-02-03 | $7.05 | $24.72 | 2,900 | — | — |
| 2011-02-02 | $7.00 | $24.55 | 5,700 | — | — |
| 2011-02-01 | $6.93 | $24.30 | 400 | — | — |
| 2011-01-31 | $6.96 | $24.40 | 4,900 | — | — |
| 2011-01-28 | $7.04 | $24.69 | 9,100 | — | — |
| 2011-01-27 | $7.00 | $24.55 | 3,300 | — | — |
| 2011-01-26 | $7.00 | $24.55 | 4,400 | — | — |
| 2011-01-25 | $7.01 | $24.58 | 13,200 | — | — |
| 2011-01-24 | $7.02 | $24.62 | 2,400 | — | — |
| 2011-01-21 | $7.02 | $24.62 | 800 | — | — |
| 2011-01-20 | $7.09 | $24.86 | 7,800 | — | — |
| 2011-01-19 | $7.00 | $24.55 | 8,200 | — | — |
| 2011-01-18 | $7.16 | $25.11 | 9,600 | — | — |
| 2011-01-14 | $7.21 | $25.28 | 8,700 | — | — |
| 2011-01-13 | $7.13 | $25.00 | 9,000 | — | — |
| 2011-01-12 | $7.21 | $25.28 | 2,000 | — | — |
| 2011-01-11 | $7.25 | $25.42 | 2,500 | — | — |
| 2011-01-10 | $7.25 | $25.42 | 31,700 | — | — |
| 2011-01-07 | $7.28 | $25.53 | 20,900 | — | — |
| 2011-01-06 | $7.28 | $25.53 | 45,600 | — | — |
| 2011-01-05 | $7.25 | $25.42 | 7,500 | — | — |
| 2011-01-04 | $7.23 | $25.35 | 9,500 | — | — |
| 2011-01-03 | $7.18 | $25.18 | 6,500 | — | — |