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
- 1992-05-19 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 | $5.34 | $5.34 | 7,431,700 | — | — |
| 2011-12-29 | $5.33 | $5.33 | 10,786,900 | — | — |
| 2011-12-28 | $5.17 | $5.17 | 4,722,600 | — | — |
| 2011-12-27 | $5.23 | $5.23 | 5,925,500 | — | — |
| 2011-12-23 | $5.23 | $5.23 | 13,355,000 | — | — |
| 2011-12-22 | $5.23 | $5.23 | 22,473,000 | — | — |
| 2011-12-21 | $5.21 | $5.21 | 21,207,000 | — | — |
| 2011-12-20 | $5.15 | $5.15 | 13,202,500 | — | — |
| 2011-12-19 | $5.09 | $5.09 | 14,185,200 | — | — |
| 2011-12-16 | $5.14 | $5.14 | 24,046,000 | — | — |
| 2011-12-15 | $5.11 | $5.11 | 23,202,600 | — | — |
| 2011-12-14 | $5.13 | $5.13 | 24,040,500 | — | — |
| 2011-12-13 | $5.33 | $5.33 | 24,321,100 | — | — |
| 2011-12-12 | $5.29 | $5.29 | 14,055,900 | — | — |
| 2011-12-09 | $5.34 | $5.34 | 14,331,800 | — | — |
| 2011-12-08 | $5.32 | $5.32 | 17,497,500 | — | — |
| 2011-12-07 | $5.59 | $5.59 | 12,715,000 | — | — |
| 2011-12-06 | $5.59 | $5.59 | 15,543,200 | — | — |
| 2011-12-05 | $5.60 | $5.60 | 25,386,500 | — | — |
| 2011-12-02 | $5.50 | $5.50 | 47,180,600 | — | — |
| 2011-12-01 | $5.90 | $5.90 | 19,057,400 | — | — |
| 2011-11-30 | $5.90 | $5.90 | 21,667,300 | — | — |
| 2011-11-29 | $5.55 | $5.55 | 14,356,000 | — | — |
| 2011-11-28 | $5.43 | $5.43 | 9,801,300 | — | — |
| 2011-11-25 | $5.27 | $5.27 | 4,006,700 | — | — |
| 2011-11-23 | $5.32 | $5.32 | 19,176,400 | — | — |
| 2011-11-22 | $5.31 | $5.31 | 13,617,800 | — | — |
| 2011-11-21 | $5.30 | $5.30 | 11,282,000 | — | — |
| 2011-11-18 | $5.42 | $5.42 | 14,757,200 | — | — |
| 2011-11-17 | $5.46 | $5.46 | 13,959,800 | — | — |
| 2011-11-16 | $5.58 | $5.58 | 13,207,000 | — | — |
| 2011-11-15 | $5.82 | $5.82 | 9,932,300 | — | — |
| 2011-11-14 | $5.84 | $5.84 | 11,635,900 | — | — |
| 2011-11-11 | $5.90 | $5.90 | 19,850,600 | — | — |
| 2011-11-10 | $5.86 | $5.86 | 30,175,700 | — | — |
| 2011-11-09 | $5.76 | $5.76 | 33,729,400 | — | — |
| 2011-11-08 | $5.84 | $5.84 | 21,360,800 | — | — |
| 2011-11-07 | $5.79 | $5.79 | 31,204,000 | — | — |
| 2011-11-04 | $5.77 | $5.77 | 16,523,100 | — | — |
| 2011-11-03 | $5.87 | $5.87 | 18,109,800 | — | — |
| 2011-11-02 | $5.69 | $5.69 | 15,316,600 | — | — |
| 2011-11-01 | $5.58 | $5.58 | 21,098,900 | — | — |
| 2011-10-31 | $5.89 | $5.89 | 39,812,900 | — | — |
| 2011-10-28 | $5.81 | $5.81 | 28,071,400 | — | — |
| 2011-10-27 | $5.64 | $5.64 | 31,126,200 | — | — |
| 2011-10-26 | $5.46 | $5.46 | 14,234,500 | — | — |
| 2011-10-25 | $5.42 | $5.42 | 26,631,600 | — | — |
| 2011-10-24 | $5.51 | $5.51 | 16,310,600 | — | — |
| 2011-10-21 | $5.39 | $5.39 | 33,255,700 | — | — |
| 2011-10-20 | $5.39 | $5.39 | 74,921,000 | — | — |
| 2011-10-19 | $5.64 | $5.64 | 33,289,700 | — | — |
| 2011-10-18 | $5.66 | $5.66 | 22,415,500 | — | — |
| 2011-10-17 | $5.55 | $5.55 | 20,885,500 | — | — |
| 2011-10-14 | $5.69 | $5.69 | 32,389,600 | — | — |
| 2011-10-13 | $5.62 | $5.62 | 26,072,700 | — | — |
| 2011-10-12 | $5.65 | $5.65 | 22,375,000 | — | — |
| 2011-10-11 | $5.63 | $5.63 | 17,116,500 | — | — |
| 2011-10-10 | $5.70 | $5.70 | 18,918,600 | — | — |
| 2011-10-07 | $5.62 | $5.62 | 36,382,500 | — | — |
| 2011-10-06 | $5.64 | $5.64 | 34,968,200 | — | — |
| 2011-10-05 | $5.69 | $5.69 | 23,573,100 | — | — |
| 2011-10-04 | $5.63 | $5.63 | 21,000,000 | — | — |
| 2011-10-03 | $5.53 | $5.53 | 25,265,100 | — | — |
| 2011-09-30 | $5.91 | $5.91 | 20,081,600 | — | — |
| 2011-09-29 | $6.10 | $6.10 | 15,852,700 | — | — |
| 2011-09-28 | $6.09 | $6.09 | 17,529,200 | — | — |
| 2011-09-27 | $6.09 | $6.09 | 14,980,000 | — | — |
| 2011-09-26 | $5.93 | $5.93 | 14,442,000 | — | — |
| 2011-09-23 | $5.76 | $5.76 | 17,459,500 | — | — |
| 2011-09-22 | $5.62 | $5.62 | 25,817,500 | — | — |
| 2011-09-21 | $5.93 | $5.93 | 13,920,900 | — | — |
| 2011-09-20 | $6.23 | $6.23 | 13,105,600 | — | — |
| 2011-09-19 | $6.31 | $6.31 | 14,367,400 | — | — |
| 2011-09-16 | $6.53 | $6.53 | 11,645,500 | — | — |
| 2011-09-15 | $6.57 | $6.57 | 10,235,700 | — | — |
| 2011-09-14 | $6.46 | $6.46 | 17,886,400 | — | — |
| 2011-09-13 | $6.26 | $6.26 | 8,241,700 | — | — |
| 2011-09-12 | $6.22 | $6.22 | 15,114,200 | — | — |
| 2011-09-09 | $6.20 | $6.20 | 18,095,400 | — | — |
| 2011-09-08 | $6.49 | $6.49 | 14,203,700 | — | — |
| 2011-09-07 | $6.49 | $6.49 | 18,158,500 | — | — |
| 2011-09-06 | $6.31 | $6.31 | 12,601,700 | — | — |
| 2011-09-02 | $6.42 | $6.42 | 10,709,900 | — | — |
| 2011-09-01 | $6.72 | $6.72 | 14,787,700 | — | — |
| 2011-08-31 | $6.78 | $6.78 | 13,060,400 | — | — |
| 2011-08-30 | $6.64 | $6.64 | 11,355,300 | — | — |
| 2011-08-29 | $6.64 | $6.64 | 10,695,200 | — | — |
| 2011-08-26 | $6.37 | $6.37 | 12,485,700 | — | — |
| 2011-08-25 | $6.35 | $6.35 | 15,393,900 | — | — |
| 2011-08-24 | $6.32 | $6.32 | 13,122,000 | — | — |
| 2011-08-23 | $6.34 | $6.34 | 14,957,900 | — | — |
| 2011-08-22 | $6.09 | $6.09 | 12,004,800 | — | — |
| 2011-08-19 | $6.12 | $6.12 | 17,645,300 | — | — |
| 2011-08-18 | $6.06 | $6.06 | 17,683,200 | — | — |
| 2011-08-17 | $6.48 | $6.48 | 11,001,900 | — | — |
| 2011-08-16 | $6.41 | $6.41 | 17,677,600 | — | — |
| 2011-08-15 | $6.53 | $6.53 | 15,064,000 | — | — |
| 2011-08-12 | $6.41 | $6.41 | 22,214,700 | — | — |
| 2011-08-11 | $6.35 | $6.35 | 39,456,200 | — | — |
| 2011-08-10 | $5.91 | $5.91 | 28,131,200 | — | — |
| 2011-08-09 | $6.34 | $6.34 | 25,202,400 | — | — |
| 2011-08-08 | $6.00 | $6.00 | 28,152,100 | — | — |
| 2011-08-05 | $6.49 | $6.49 | 30,871,200 | — | — |
| 2011-08-04 | $6.39 | $6.39 | 24,469,600 | — | — |
| 2011-08-03 | $6.77 | $6.77 | 25,331,700 | — | — |
| 2011-08-02 | $6.64 | $6.64 | 34,844,900 | — | — |
| 2011-08-01 | $6.92 | $6.92 | 25,398,000 | — | — |
| 2011-07-29 | $7.16 | $7.16 | 17,219,500 | — | — |
| 2011-07-28 | $7.28 | $7.28 | 54,839,600 | — | — |
| 2011-07-27 | $6.71 | $6.71 | 21,303,200 | — | — |
| 2011-07-26 | $6.90 | $6.90 | 18,392,600 | — | — |
| 2011-07-25 | $7.12 | $7.12 | 8,312,000 | — | — |
| 2011-07-22 | $7.21 | $7.21 | 13,141,400 | — | — |
| 2011-07-21 | $7.08 | $7.08 | 39,881,800 | — | — |
| 2011-07-20 | $7.00 | $7.00 | 13,202,500 | — | — |
| 2011-07-19 | $7.14 | $7.14 | 11,808,700 | — | — |
| 2011-07-18 | $6.92 | $6.92 | 16,667,700 | — | — |
| 2011-07-15 | $7.01 | $7.01 | 14,832,300 | — | — |
| 2011-07-14 | $7.09 | $7.09 | 10,438,300 | — | — |
| 2011-07-13 | $7.18 | $7.18 | 17,272,700 | — | — |
| 2011-07-12 | $7.28 | $7.28 | 24,903,000 | — | — |
| 2011-07-11 | $7.27 | $7.27 | 35,078,500 | — | — |
| 2011-07-08 | $7.17 | $7.17 | 8,408,400 | — | — |
| 2011-07-07 | $7.24 | $7.24 | 10,347,100 | — | — |
| 2011-07-06 | $7.16 | $7.16 | 25,581,100 | — | — |
| 2011-07-05 | $7.14 | $7.14 | 8,699,800 | — | — |
| 2011-07-01 | $7.23 | $7.23 | 19,968,100 | — | — |
| 2011-06-30 | $6.91 | $6.91 | 17,176,200 | — | — |
| 2011-06-29 | $6.93 | $6.93 | 11,903,400 | — | — |
| 2011-06-28 | $6.98 | $6.98 | 16,453,600 | — | — |
| 2011-06-27 | $6.87 | $6.87 | 14,135,500 | — | — |
| 2011-06-24 | $6.89 | $6.89 | 30,240,700 | — | — |
| 2011-06-23 | $7.09 | $7.09 | 12,898,800 | — | — |
| 2011-06-22 | $7.06 | $7.06 | 25,202,800 | — | — |
| 2011-06-21 | $6.92 | $6.92 | 14,561,700 | — | — |
| 2011-06-20 | $6.74 | $6.74 | 16,330,400 | — | — |
| 2011-06-17 | $6.79 | $6.79 | 18,507,700 | — | — |
| 2011-06-16 | $6.83 | $6.83 | 26,940,700 | — | — |
| 2011-06-15 | $6.93 | $6.93 | 40,301,200 | — | — |
| 2011-06-14 | $6.74 | $6.74 | 26,009,400 | — | — |
| 2011-06-13 | $6.67 | $6.67 | 11,267,900 | — | — |
| 2011-06-10 | $6.76 | $6.76 | 16,265,400 | — | — |
| 2011-06-09 | $6.88 | $6.88 | 13,375,400 | — | — |
| 2011-06-08 | $6.71 | $6.71 | 19,455,300 | — | — |
| 2011-06-07 | $6.82 | $6.82 | 12,644,600 | — | — |
| 2011-06-06 | $6.85 | $6.85 | 13,839,800 | — | — |
| 2011-06-03 | $6.87 | $6.87 | 9,438,800 | — | — |
| 2011-06-02 | $6.96 | $6.96 | 16,411,500 | — | — |
| 2011-06-01 | $7.03 | $7.03 | 25,375,400 | — | — |
| 2011-05-31 | $7.18 | $7.18 | 19,091,900 | — | — |
| 2011-05-27 | $7.04 | $7.04 | 15,062,400 | — | — |
| 2011-05-26 | $6.95 | $6.95 | 17,098,300 | — | — |
| 2011-05-25 | $6.91 | $6.91 | 20,463,800 | — | — |
| 2011-05-24 | $6.67 | $6.67 | 21,254,700 | — | — |
| 2011-05-23 | $6.57 | $6.57 | 11,231,900 | — | — |
| 2011-05-20 | $6.80 | $6.80 | 14,756,400 | — | — |
| 2011-05-19 | $6.90 | $6.90 | 23,735,700 | — | — |
| 2011-05-18 | $6.81 | $6.81 | 24,836,400 | — | — |
| 2011-05-17 | $6.83 | $6.83 | 13,663,500 | — | — |
| 2011-05-16 | $6.85 | $6.85 | 18,806,900 | — | — |
| 2011-05-13 | $6.84 | $6.84 | 32,264,800 | — | — |
| 2011-05-12 | $6.91 | $6.91 | 26,006,200 | — | — |
| 2011-05-11 | $7.02 | $7.02 | 39,921,800 | — | — |
| 2011-05-10 | $7.02 | $7.02 | 121,144,800 | — | — |
| 2011-05-09 | $7.71 | $7.71 | 10,702,800 | — | — |
| 2011-05-06 | $7.72 | $7.72 | 13,873,200 | — | — |
| 2011-05-05 | $7.56 | $7.56 | 17,678,000 | — | — |
| 2011-05-04 | $7.74 | $7.74 | 15,961,300 | — | — |
| 2011-05-03 | $7.79 | $7.79 | 23,207,800 | — | — |
| 2011-05-02 | $7.72 | $7.72 | 27,940,900 | — | — |
| 2011-04-29 | $7.49 | $7.49 | 20,731,600 | — | — |
| 2011-04-28 | $7.43 | $7.43 | 12,257,400 | — | — |
| 2011-04-27 | $7.30 | $7.30 | 15,963,600 | — | — |
| 2011-04-26 | $7.27 | $7.27 | 13,600,000 | — | — |
| 2011-04-25 | $7.31 | $7.31 | 23,869,400 | — | — |
| 2011-04-21 | $7.16 | $7.16 | 25,760,500 | — | — |
| 2011-04-20 | $7.08 | $7.08 | 13,708,500 | — | — |
| 2011-04-19 | $7.03 | $7.03 | 17,065,500 | — | — |
| 2011-04-18 | $6.98 | $6.98 | 11,969,000 | — | — |
| 2011-04-15 | $7.08 | $7.08 | 14,047,700 | — | — |
| 2011-04-14 | $7.13 | $7.13 | 21,969,700 | — | — |
| 2011-04-13 | $6.98 | $6.98 | 36,904,400 | — | — |
| 2011-04-12 | $7.10 | $7.10 | 17,192,000 | — | — |
| 2011-04-11 | $7.22 | $7.22 | 16,475,700 | — | — |
| 2011-04-08 | $7.35 | $7.35 | 20,547,500 | — | — |
| 2011-04-07 | $7.42 | $7.42 | 22,220,300 | — | — |
| 2011-04-06 | $7.23 | $7.23 | 13,628,400 | — | — |
| 2011-04-05 | $7.06 | $7.06 | 20,659,300 | — | — |
| 2011-04-04 | $7.23 | $7.23 | 32,408,200 | — | — |
| 2011-04-01 | $7.30 | $7.30 | 23,937,900 | — | — |
| 2011-03-31 | $7.19 | $7.19 | 21,263,400 | — | — |
| 2011-03-30 | $7.41 | $7.41 | 11,114,100 | — | — |
| 2011-03-29 | $7.31 | $7.31 | 14,422,400 | — | — |
| 2011-03-28 | $7.28 | $7.28 | 11,831,500 | — | — |
| 2011-03-25 | $7.21 | $7.21 | 15,634,200 | — | — |
| 2011-03-24 | $7.10 | $7.10 | 8,455,700 | — | — |
| 2011-03-23 | $7.00 | $7.00 | 15,804,400 | — | — |
| 2011-03-22 | $6.98 | $6.98 | 28,626,900 | — | — |
| 2011-03-21 | $7.27 | $7.27 | 8,491,200 | — | — |
| 2011-03-18 | $7.20 | $7.20 | 12,387,500 | — | — |
| 2011-03-17 | $7.12 | $7.12 | 19,417,000 | — | — |
| 2011-03-16 | $6.93 | $6.93 | 22,887,200 | — | — |
| 2011-03-15 | $7.08 | $7.08 | 19,097,800 | — | — |
| 2011-03-14 | $7.30 | $7.30 | 10,844,500 | — | — |
| 2011-03-11 | $7.51 | $7.51 | 9,893,300 | — | — |
| 2011-03-10 | $7.44 | $7.44 | 17,610,800 | — | — |
| 2011-03-09 | $7.78 | $7.78 | 31,161,700 | — | — |
| 2011-03-08 | $7.63 | $7.63 | 15,031,300 | — | — |
| 2011-03-07 | $7.47 | $7.47 | 16,460,000 | — | — |
| 2011-03-04 | $7.53 | $7.53 | 15,616,100 | — | — |
| 2011-03-03 | $7.56 | $7.56 | 9,686,400 | — | — |
| 2011-03-02 | $7.37 | $7.37 | 22,585,600 | — | — |
| 2011-03-01 | $7.52 | $7.52 | 32,599,300 | — | — |
| 2011-02-28 | $7.16 | $7.16 | 8,900,200 | — | — |
| 2011-02-25 | $7.18 | $7.18 | 10,514,200 | — | — |
| 2011-02-24 | $7.02 | $7.02 | 13,404,600 | — | — |
| 2011-02-23 | $7.04 | $7.04 | 16,323,000 | — | — |
| 2011-02-22 | $7.28 | $7.28 | 10,361,300 | — | — |
| 2011-02-18 | $7.54 | $7.54 | 17,077,700 | — | — |
| 2011-02-17 | $7.40 | $7.40 | 21,784,600 | — | — |
| 2011-02-16 | $7.10 | $7.10 | 15,192,000 | — | — |
| 2011-02-15 | $6.97 | $6.97 | 13,994,200 | — | — |
| 2011-02-14 | $6.97 | $6.97 | 19,346,300 | — | — |
| 2011-02-11 | $6.88 | $6.88 | 9,448,400 | — | — |
| 2011-02-10 | $6.91 | $6.91 | 9,305,500 | — | — |
| 2011-02-09 | $6.88 | $6.88 | 13,465,800 | — | — |
| 2011-02-08 | $6.95 | $6.95 | 17,634,100 | — | — |
| 2011-02-07 | $6.95 | $6.95 | 14,659,900 | — | — |
| 2011-02-04 | $6.99 | $6.99 | 22,285,900 | — | — |
| 2011-02-03 | $6.97 | $6.97 | 15,859,400 | — | — |
| 2011-02-02 | $6.85 | $6.85 | 35,381,000 | — | — |
| 2011-02-01 | $7.13 | $7.13 | 19,860,000 | — | — |
| 2011-01-31 | $6.98 | $6.98 | 13,940,400 | — | — |
| 2011-01-28 | $6.99 | $6.99 | 18,015,200 | — | — |
| 2011-01-27 | $7.16 | $7.16 | 16,069,500 | — | — |
| 2011-01-26 | $7.15 | $7.15 | 21,153,700 | — | — |
| 2011-01-25 | $7.03 | $7.03 | 22,464,700 | — | — |
| 2011-01-24 | $7.14 | $7.14 | 15,989,400 | — | — |
| 2011-01-21 | $7.16 | $7.16 | 10,028,000 | — | — |
| 2011-01-20 | $7.27 | $7.27 | 12,447,400 | — | — |
| 2011-01-19 | $7.15 | $7.15 | 16,278,600 | — | — |
| 2011-01-18 | $7.33 | $7.33 | 17,045,900 | — | — |
| 2011-01-14 | $7.53 | $7.53 | 12,575,800 | — | — |
| 2011-01-13 | $7.47 | $7.47 | 24,300,600 | — | — |
| 2011-01-12 | $7.44 | $7.44 | 15,783,500 | — | — |
| 2011-01-11 | $7.47 | $7.47 | 11,926,600 | — | — |
| 2011-01-10 | $7.39 | $7.39 | 18,510,800 | — | — |
| 2011-01-07 | $7.28 | $7.28 | 22,286,000 | — | — |
| 2011-01-06 | $7.41 | $7.41 | 12,955,100 | — | — |
| 2011-01-05 | $7.53 | $7.53 | 26,061,000 | — | — |
| 2011-01-04 | $7.48 | $7.48 | 28,341,700 | — | — |
| 2011-01-03 | $7.60 | $7.60 | 21,212,500 | — | — |