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
- 1993-10-15 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 | $7.46 | $8.02 | 991,700 | — | — |
| 2011-12-29 | $7.45 | $8.01 | 973,100 | — | — |
| 2011-12-28 | $7.40 | $7.96 | 1,383,900 | — | — |
| 2011-12-27 | $7.63 | $8.20 | 3,124,100 | — | — |
| 2011-12-23 | $6.95 | $7.47 | 937,600 | — | — |
| 2011-12-22 | $6.89 | $7.41 | 1,031,700 | — | — |
| 2011-12-21 | $6.70 | $7.20 | 1,117,100 | — | — |
| 2011-12-20 | $6.49 | $6.98 | 1,204,200 | — | — |
| 2011-12-19 | $6.10 | $6.56 | 770,400 | — | — |
| 2011-12-16 | $6.31 | $6.78 | 1,313,200 | — | — |
| 2011-12-15 | $6.11 | $6.57 | 1,051,500 | — | — |
| 2011-12-14 | $5.88 | $6.32 | 1,002,500 | — | — |
| 2011-12-13 | $6.01 | $6.46 | 1,288,900 | — | — |
| 2011-12-12 | $6.05 | $6.50 | 1,214,100 | — | — |
| 2011-12-09 | $6.36 | $6.84 | 988,700 | — | — |
| 2011-12-08 | $6.17 | $6.63 | 1,277,300 | — | — |
| 2011-12-07 | $6.70 | $7.20 | 796,000 | — | — |
| 2011-12-06 | $6.62 | $7.12 | 560,200 | — | — |
| 2011-12-05 | $6.63 | $7.13 | 1,458,000 | — | — |
| 2011-12-02 | $6.46 | $6.94 | 1,409,400 | — | — |
| 2011-12-01 | $6.70 | $7.20 | 1,195,100 | — | — |
| 2011-11-30 | $6.70 | $7.20 | 2,183,700 | — | — |
| 2011-11-29 | $5.86 | $6.30 | 771,600 | — | — |
| 2011-11-28 | $5.86 | $6.30 | 934,900 | — | — |
| 2011-11-25 | $5.49 | $5.90 | 397,200 | — | — |
| 2011-11-23 | $5.63 | $6.05 | 979,400 | — | — |
| 2011-11-22 | $5.90 | $6.34 | 990,900 | — | — |
| 2011-11-21 | $6.03 | $6.48 | 1,028,300 | — | — |
| 2011-11-18 | $6.27 | $6.74 | 701,500 | — | — |
| 2011-11-17 | $6.25 | $6.72 | 896,800 | — | — |
| 2011-11-16 | $6.38 | $6.86 | 760,300 | — | — |
| 2011-11-15 | $6.57 | $7.06 | 636,300 | — | — |
| 2011-11-14 | $6.33 | $6.80 | 818,300 | — | — |
| 2011-11-11 | $6.52 | $7.01 | 886,200 | — | — |
| 2011-11-10 | $6.24 | $6.71 | 1,008,400 | — | — |
| 2011-11-09 | $6.42 | $6.90 | 1,276,500 | — | — |
| 2011-11-08 | $6.88 | $7.40 | 1,396,100 | — | — |
| 2011-11-07 | $6.90 | $7.42 | 1,159,100 | — | — |
| 2011-11-04 | $6.79 | $7.30 | 1,168,300 | — | — |
| 2011-11-03 | $6.92 | $7.44 | 2,355,600 | — | — |
| 2011-11-02 | $6.43 | $6.91 | 1,120,500 | — | — |
| 2011-11-01 | $6.30 | $6.77 | 1,852,800 | — | — |
| 2011-10-31 | $6.48 | $6.97 | 1,439,000 | — | — |
| 2011-10-28 | $6.67 | $7.17 | 2,195,100 | — | — |
| 2011-10-27 | $6.90 | $7.42 | 2,906,700 | — | — |
| 2011-10-26 | $6.45 | $6.93 | 2,298,500 | — | — |
| 2011-10-25 | $6.57 | $7.06 | 2,809,800 | — | — |
| 2011-10-24 | $6.56 | $7.05 | 1,819,700 | — | — |
| 2011-10-21 | $6.05 | $6.50 | 1,215,900 | — | — |
| 2011-10-20 | $5.98 | $6.43 | 1,577,400 | — | — |
| 2011-10-19 | $6.15 | $6.61 | 1,146,400 | — | — |
| 2011-10-18 | $6.33 | $6.80 | 1,923,000 | — | — |
| 2011-10-17 | $5.91 | $6.35 | 1,490,500 | — | — |
| 2011-10-14 | $6.27 | $6.74 | 1,093,000 | — | — |
| 2011-10-13 | $6.02 | $6.47 | 1,532,300 | — | — |
| 2011-10-12 | $6.15 | $6.61 | 1,498,600 | — | — |
| 2011-10-11 | $5.98 | $6.43 | 1,334,600 | — | — |
| 2011-10-10 | $5.84 | $6.28 | 1,746,200 | — | — |
| 2011-10-07 | $5.63 | $6.05 | 2,739,000 | — | — |
| 2011-10-06 | $5.68 | $6.11 | 2,760,000 | — | — |
| 2011-10-05 | $5.07 | $5.45 | 2,261,800 | — | — |
| 2011-10-04 | $4.70 | $5.05 | 3,300,000 | — | — |
| 2011-10-03 | $4.48 | $4.82 | 2,913,100 | — | — |
| 2011-09-30 | $4.90 | $5.27 | 2,212,800 | — | — |
| 2011-09-29 | $5.25 | $5.64 | 1,762,500 | — | — |
| 2011-09-28 | $5.20 | $5.59 | 1,431,700 | — | — |
| 2011-09-27 | $5.52 | $5.93 | 1,835,600 | — | — |
| 2011-09-26 | $5.31 | $5.71 | 1,574,300 | — | — |
| 2011-09-23 | $5.17 | $5.56 | 2,112,500 | — | — |
| 2011-09-22 | $5.23 | $5.62 | 2,351,900 | — | — |
| 2011-09-21 | $5.39 | $5.79 | 1,803,400 | — | — |
| 2011-09-20 | $5.61 | $6.03 | 1,827,300 | — | — |
| 2011-09-19 | $5.72 | $6.15 | 2,503,600 | — | — |
| 2011-09-16 | $6.07 | $6.53 | 2,755,700 | — | — |
| 2011-09-15 | $5.89 | $6.33 | 1,532,100 | — | — |
| 2011-09-14 | $5.76 | $6.19 | 1,326,700 | — | — |
| 2011-09-13 | $5.70 | $6.13 | 1,216,300 | — | — |
| 2011-09-12 | $5.61 | $6.03 | 1,517,900 | — | — |
| 2011-09-09 | $5.49 | $5.90 | 1,813,800 | — | — |
| 2011-09-08 | $5.79 | $6.22 | 1,971,000 | — | — |
| 2011-09-07 | $5.89 | $6.33 | 1,576,600 | — | — |
| 2011-09-06 | $5.51 | $5.92 | 1,527,900 | — | — |
| 2011-09-02 | $5.63 | $6.05 | 1,772,500 | — | — |
| 2011-09-01 | $5.97 | $6.42 | 1,996,900 | — | — |
| 2011-08-31 | $6.25 | $6.72 | 2,363,100 | — | — |
| 2011-08-30 | $6.43 | $6.91 | 3,377,300 | — | — |
| 2011-08-29 | $5.96 | $6.41 | 2,279,200 | — | — |
| 2011-08-26 | $5.50 | $5.91 | 1,708,200 | — | — |
| 2011-08-25 | $5.29 | $5.69 | 1,792,000 | — | — |
| 2011-08-24 | $5.50 | $5.91 | 2,141,200 | — | — |
| 2011-08-23 | $5.13 | $5.51 | 3,387,900 | — | — |
| 2011-08-22 | $5.09 | $5.47 | 2,554,000 | — | — |
| 2011-08-19 | $5.35 | $5.75 | 1,623,800 | — | — |
| 2011-08-18 | $5.58 | $6.00 | 3,345,000 | — | — |
| 2011-08-17 | $6.14 | $6.60 | 2,396,300 | — | — |
| 2011-08-16 | $6.15 | $6.61 | 3,162,800 | — | — |
| 2011-08-15 | $6.40 | $6.88 | 2,451,000 | — | — |
| 2011-08-12 | $6.31 | $6.78 | 2,622,800 | — | — |
| 2011-08-11 | $6.27 | $6.74 | 2,820,100 | — | — |
| 2011-08-10 | $5.69 | $6.12 | 3,209,100 | — | — |
| 2011-08-09 | $6.19 | $6.65 | 3,846,200 | — | — |
| 2011-08-08 | $6.07 | $6.53 | 4,656,500 | — | — |
| 2011-08-05 | $6.96 | $7.48 | 3,854,600 | — | — |
| 2011-08-04 | $7.01 | $7.54 | 3,415,500 | — | — |
| 2011-08-03 | $7.86 | $8.45 | 4,172,900 | — | — |
| 2011-08-02 | $7.94 | $8.54 | 3,252,100 | — | — |
| 2011-08-01 | $8.68 | $9.33 | 2,023,100 | — | — |
| 2011-07-29 | $8.74 | $9.40 | 1,645,300 | — | — |
| 2011-07-28 | $9.02 | $9.70 | 2,395,500 | — | — |
| 2011-07-27 | $9.03 | $9.71 | 4,502,000 | — | — |
| 2011-07-26 | $9.64 | $10.36 | 2,880,600 | — | — |
| 2011-07-25 | $9.40 | $10.11 | 1,615,000 | — | — |
| 2011-07-22 | $9.34 | $10.04 | 1,299,500 | — | — |
| 2011-07-21 | $9.27 | $9.97 | 1,667,300 | — | — |
| 2011-07-20 | $8.97 | $9.64 | 822,600 | — | — |
| 2011-07-19 | $8.85 | $9.51 | 1,524,600 | — | — |
| 2011-07-18 | $8.50 | $9.14 | 1,424,600 | — | — |
| 2011-07-15 | $8.89 | $9.56 | 756,500 | — | — |
| 2011-07-14 | $8.77 | $9.43 | 1,617,900 | — | — |
| 2011-07-13 | $9.06 | $9.74 | 1,335,700 | — | — |
| 2011-07-12 | $8.88 | $9.55 | 1,511,600 | — | — |
| 2011-07-11 | $9.00 | $9.68 | 1,963,100 | — | — |
| 2011-07-08 | $9.31 | $10.01 | 2,147,900 | — | — |
| 2011-07-07 | $9.26 | $9.95 | 1,474,600 | — | — |
| 2011-07-06 | $8.91 | $9.58 | 990,800 | — | — |
| 2011-07-05 | $9.02 | $9.70 | 1,872,100 | — | — |
| 2011-07-01 | $9.27 | $9.97 | 2,482,500 | — | — |
| 2011-06-30 | $8.70 | $9.35 | 9,745,200 | — | — |
| 2011-06-29 | $8.44 | $9.07 | 2,082,100 | — | — |
| 2011-06-28 | $8.48 | $9.12 | 1,236,700 | — | — |
| 2011-06-27 | $8.25 | $8.87 | 1,057,000 | — | — |
| 2011-06-24 | $8.24 | $8.86 | 2,076,900 | — | — |
| 2011-06-23 | $8.33 | $8.95 | 1,315,800 | — | — |
| 2011-06-22 | $8.21 | $8.83 | 1,480,300 | — | — |
| 2011-06-21 | $8.19 | $8.80 | 1,851,000 | — | — |
| 2011-06-20 | $7.92 | $8.51 | 1,307,800 | — | — |
| 2011-06-17 | $7.82 | $8.41 | 1,772,500 | — | — |
| 2011-06-16 | $7.86 | $8.45 | 2,511,100 | — | — |
| 2011-06-15 | $7.83 | $8.42 | 1,245,500 | — | — |
| 2011-06-14 | $7.94 | $8.54 | 1,134,600 | — | — |
| 2011-06-13 | $7.73 | $8.31 | 1,314,100 | — | — |
| 2011-06-10 | $7.78 | $8.36 | 2,264,500 | — | — |
| 2011-06-09 | $7.96 | $8.56 | 1,534,300 | — | — |
| 2011-06-08 | $7.99 | $8.59 | 2,183,700 | — | — |
| 2011-06-07 | $8.33 | $8.95 | 2,848,900 | — | — |
| 2011-06-06 | $8.34 | $8.97 | 2,828,600 | — | — |
| 2011-06-03 | $8.71 | $9.36 | 2,373,000 | — | — |
| 2011-06-02 | $9.11 | $9.79 | 1,247,300 | — | — |
| 2011-06-01 | $9.08 | $9.76 | 1,497,000 | — | — |
| 2011-05-31 | $9.44 | $10.15 | 1,167,100 | — | — |
| 2011-05-27 | $9.39 | $10.09 | 840,400 | — | — |
| 2011-05-26 | $9.51 | $10.22 | 2,000,100 | — | — |
| 2011-05-25 | $9.27 | $9.97 | 1,348,100 | — | — |
| 2011-05-24 | $9.10 | $9.78 | 1,286,400 | — | — |
| 2011-05-23 | $9.17 | $9.86 | 1,171,000 | — | — |
| 2011-05-20 | $9.45 | $10.16 | 1,481,800 | — | — |
| 2011-05-19 | $9.50 | $10.21 | 1,945,300 | — | — |
| 2011-05-18 | $9.72 | $10.45 | 1,631,000 | — | — |
| 2011-05-17 | $9.45 | $10.16 | 2,060,800 | — | — |
| 2011-05-16 | $9.72 | $10.45 | 1,757,300 | — | — |
| 2011-05-13 | $10.11 | $10.87 | 1,440,100 | — | — |
| 2011-05-12 | $10.26 | $11.03 | 1,583,000 | — | — |
| 2011-05-11 | $10.23 | $11.00 | 2,550,500 | — | — |
| 2011-05-10 | $10.04 | $10.79 | 1,562,100 | — | — |
| 2011-05-09 | $9.97 | $10.72 | 3,537,900 | — | — |
| 2011-05-06 | $9.64 | $10.36 | 1,560,300 | — | — |
| 2011-05-05 | $9.69 | $10.42 | 2,886,400 | — | — |
| 2011-05-04 | $9.64 | $10.36 | 3,378,300 | — | — |
| 2011-05-03 | $9.53 | $10.24 | 7,126,600 | — | — |
| 2011-05-02 | $8.92 | $9.59 | 2,895,000 | — | — |
| 2011-04-29 | $8.94 | $9.61 | 1,514,500 | — | — |
| 2011-04-28 | $8.90 | $9.57 | 1,538,000 | — | — |
| 2011-04-27 | $9.10 | $9.78 | 1,454,100 | — | — |
| 2011-04-26 | $8.89 | $9.56 | 2,400,000 | — | — |
| 2011-04-25 | $8.97 | $9.64 | 957,700 | — | — |
| 2011-04-21 | $9.01 | $9.69 | 1,590,300 | — | — |
| 2011-04-20 | $8.90 | $9.57 | 1,652,200 | — | — |
| 2011-04-19 | $8.78 | $9.44 | 1,319,000 | — | — |
| 2011-04-18 | $8.87 | $9.54 | 1,923,400 | — | — |
| 2011-04-15 | $8.99 | $9.66 | 1,109,600 | — | — |
| 2011-04-14 | $8.94 | $9.61 | 1,461,600 | — | — |
| 2011-04-13 | $9.02 | $9.70 | 1,549,100 | — | — |
| 2011-04-12 | $8.87 | $9.54 | 1,455,900 | — | — |
| 2011-04-11 | $9.10 | $9.78 | 1,335,500 | — | — |
| 2011-04-08 | $9.08 | $9.76 | 2,605,700 | — | — |
| 2011-04-07 | $9.21 | $9.90 | 3,402,300 | — | — |
| 2011-04-06 | $9.50 | $10.21 | 2,166,300 | — | — |
| 2011-04-05 | $9.81 | $10.55 | 2,090,900 | — | — |
| 2011-04-04 | $9.56 | $10.28 | 1,787,200 | — | — |
| 2011-04-01 | $9.56 | $10.28 | 1,877,000 | — | — |
| 2011-03-31 | $9.37 | $10.07 | 935,900 | — | — |
| 2011-03-30 | $9.42 | $10.13 | 1,657,400 | — | — |
| 2011-03-29 | $9.14 | $9.83 | 1,223,000 | — | — |
| 2011-03-28 | $9.17 | $9.86 | 1,319,700 | — | — |
| 2011-03-25 | $9.46 | $10.17 | 2,025,100 | — | — |
| 2011-03-24 | $9.33 | $10.03 | 2,271,900 | — | — |
| 2011-03-23 | $9.00 | $9.68 | 2,614,300 | — | — |
| 2011-03-22 | $9.10 | $9.78 | 1,651,900 | — | — |
| 2011-03-21 | $9.33 | $10.03 | 3,009,200 | — | — |
| 2011-03-18 | $9.01 | $9.69 | 2,462,000 | — | — |
| 2011-03-17 | $9.16 | $9.85 | 1,495,400 | — | — |
| 2011-03-16 | $9.07 | $9.75 | 2,599,200 | — | — |
| 2011-03-15 | $9.36 | $10.06 | 2,326,000 | — | — |
| 2011-03-14 | $9.49 | $10.20 | 2,009,500 | — | — |
| 2011-03-11 | $9.82 | $10.56 | 2,481,800 | — | — |
| 2011-03-10 | $9.50 | $10.21 | 2,497,200 | — | — |
| 2011-03-09 | $9.88 | $10.62 | 1,850,300 | — | — |
| 2011-03-08 | $9.82 | $10.56 | 1,977,900 | — | — |
| 2011-03-07 | $9.66 | $10.38 | 4,511,800 | — | — |
| 2011-03-04 | $10.13 | $10.89 | 2,507,400 | — | — |
| 2011-03-03 | $10.38 | $11.16 | 2,557,000 | — | — |
| 2011-03-02 | $10.05 | $10.80 | 3,147,400 | — | — |
| 2011-03-01 | $9.91 | $10.65 | 4,791,500 | — | — |
| 2011-02-28 | $10.69 | $11.49 | 2,447,200 | — | — |
| 2011-02-25 | $10.73 | $11.53 | 2,182,900 | — | — |
| 2011-02-24 | $10.30 | $11.07 | 2,940,800 | — | — |
| 2011-02-23 | $10.37 | $11.15 | 4,108,600 | — | — |
| 2011-02-22 | $10.88 | $11.70 | 2,517,100 | — | — |
| 2011-02-18 | $11.42 | $12.28 | 1,588,600 | — | — |
| 2011-02-17 | $11.68 | $12.56 | 1,459,900 | — | — |
| 2011-02-16 | $11.62 | $12.49 | 1,695,500 | — | — |
| 2011-02-15 | $11.79 | $12.67 | 1,610,700 | — | — |
| 2011-02-14 | $12.00 | $12.90 | 2,301,700 | — | — |
| 2011-02-11 | $12.19 | $13.10 | 3,673,700 | — | — |
| 2011-02-10 | $12.14 | $13.05 | 4,870,000 | — | — |
| 2011-02-09 | $12.42 | $13.35 | 3,911,500 | — | — |
| 2011-02-08 | $12.37 | $13.30 | 9,716,100 | — | — |
| 2011-02-07 | $11.01 | $11.84 | 2,994,500 | — | — |
| 2011-02-04 | $10.72 | $11.52 | 2,583,700 | — | — |
| 2011-02-03 | $11.17 | $12.01 | 1,571,200 | — | — |
| 2011-02-02 | $11.10 | $11.93 | 914,100 | — | — |
| 2011-02-01 | $11.25 | $12.09 | 1,732,300 | — | — |
| 2011-01-31 | $10.84 | $11.65 | 2,449,300 | — | — |
| 2011-01-28 | $10.84 | $11.65 | 3,295,400 | — | — |
| 2011-01-27 | $11.45 | $12.31 | 1,727,400 | — | — |
| 2011-01-26 | $11.48 | $12.34 | 2,106,600 | — | — |
| 2011-01-25 | $11.55 | $12.42 | 1,807,400 | — | — |
| 2011-01-24 | $11.87 | $12.76 | 1,659,200 | — | — |
| 2011-01-21 | $11.72 | $12.60 | 3,083,300 | — | — |
| 2011-01-20 | $11.51 | $12.37 | 2,842,200 | — | — |
| 2011-01-19 | $11.38 | $12.23 | 2,877,600 | — | — |
| 2011-01-18 | $11.94 | $12.84 | 2,117,800 | — | — |
| 2011-01-14 | $11.84 | $12.73 | 2,838,600 | — | — |
| 2011-01-13 | $11.60 | $12.47 | 2,342,900 | — | — |
| 2011-01-12 | $11.53 | $12.39 | 3,394,300 | — | — |
| 2011-01-11 | $11.59 | $12.46 | 4,938,700 | — | — |
| 2011-01-10 | $12.20 | $13.12 | 2,770,900 | — | — |
| 2011-01-07 | $11.92 | $12.81 | 3,591,700 | — | — |
| 2011-01-06 | $11.64 | $12.51 | 3,706,400 | — | — |
| 2011-01-05 | $11.65 | $12.52 | 7,319,500 | — | — |
| 2011-01-04 | $10.72 | $11.52 | 3,008,400 | — | — |
| 2011-01-03 | $10.81 | $11.62 | 3,190,600 | — | — |