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
- 1992-02-28 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 | $5.53 | $7.27 | 466,100 | — | — |
| 2011-12-29 | $5.56 | $7.31 | 518,400 | — | — |
| 2011-12-28 | $5.62 | $7.39 | 414,800 | — | — |
| 2011-12-27 | $5.71 | $7.50 | 364,300 | — | — |
| 2011-12-23 | $5.75 | $7.56 | 283,800 | — | — |
| 2011-12-22 | $5.74 | $7.54 | 334,900 | — | — |
| 2011-12-21 | $5.65 | $7.42 | 580,400 | — | — |
| 2011-12-20 | $5.65 | $7.42 | 791,200 | — | — |
| 2011-12-19 | $5.47 | $7.19 | 391,200 | — | — |
| 2011-12-16 | $5.52 | $7.25 | 884,900 | — | — |
| 2011-12-15 | $5.66 | $7.44 | 542,300 | — | — |
| 2011-12-14 | $5.45 | $7.16 | 284,000 | — | — |
| 2011-12-13 | $5.46 | $7.18 | 487,700 | — | — |
| 2011-12-12 | $5.65 | $7.42 | 487,000 | — | — |
| 2011-12-09 | $5.65 | $7.42 | 530,100 | — | — |
| 2011-12-08 | $5.44 | $7.15 | 384,100 | — | — |
| 2011-12-07 | $5.59 | $7.35 | 445,800 | — | — |
| 2011-12-06 | $5.63 | $7.40 | 270,100 | — | — |
| 2011-12-05 | $5.68 | $7.46 | 744,800 | — | — |
| 2011-12-02 | $5.65 | $7.42 | 276,100 | — | — |
| 2011-12-01 | $5.54 | $7.28 | 234,600 | — | — |
| 2011-11-30 | $5.65 | $7.42 | 623,700 | — | — |
| 2011-11-29 | $5.24 | $6.89 | 308,200 | — | — |
| 2011-11-28 | $5.29 | $6.95 | 494,500 | — | — |
| 2011-11-25 | $5.00 | $6.57 | 191,700 | — | — |
| 2011-11-23 | $5.11 | $6.72 | 514,400 | — | — |
| 2011-11-22 | $5.19 | $6.82 | 438,500 | — | — |
| 2011-11-21 | $5.18 | $6.81 | 432,900 | — | — |
| 2011-11-18 | $5.27 | $6.93 | 401,200 | — | — |
| 2011-11-17 | $5.14 | $6.75 | 437,500 | — | — |
| 2011-11-16 | $5.22 | $6.86 | 536,500 | — | — |
| 2011-11-15 | $5.35 | $7.02 | 740,800 | — | — |
| 2011-11-14 | $5.30 | $6.95 | 788,400 | — | — |
| 2011-11-11 | $5.52 | $7.24 | 257,700 | — | — |
| 2011-11-10 | $5.48 | $7.19 | 723,600 | — | — |
| 2011-11-09 | $5.39 | $7.07 | 905,000 | — | — |
| 2011-11-08 | $5.66 | $7.42 | 448,700 | — | — |
| 2011-11-07 | $5.55 | $7.28 | 269,400 | — | — |
| 2011-11-04 | $5.63 | $7.38 | 303,400 | — | — |
| 2011-11-03 | $5.70 | $7.48 | 486,600 | — | — |
| 2011-11-02 | $5.71 | $7.49 | 565,400 | — | — |
| 2011-11-01 | $5.59 | $7.33 | 621,000 | — | — |
| 2011-10-31 | $5.81 | $7.62 | 413,000 | — | — |
| 2011-10-28 | $5.92 | $7.77 | 750,000 | — | — |
| 2011-10-27 | $5.99 | $7.86 | 1,551,800 | — | — |
| 2011-10-26 | $5.65 | $7.41 | 390,300 | — | — |
| 2011-10-25 | $5.50 | $7.21 | 354,700 | — | — |
| 2011-10-24 | $5.65 | $7.41 | 559,000 | — | — |
| 2011-10-21 | $5.64 | $7.40 | 394,800 | — | — |
| 2011-10-20 | $5.55 | $7.28 | 282,900 | — | — |
| 2011-10-19 | $5.43 | $7.12 | 325,300 | — | — |
| 2011-10-18 | $5.58 | $7.32 | 540,300 | — | — |
| 2011-10-17 | $5.54 | $7.27 | 517,800 | — | — |
| 2011-10-14 | $5.68 | $7.45 | 263,700 | — | — |
| 2011-10-13 | $5.58 | $7.32 | 360,900 | — | — |
| 2011-10-12 | $5.68 | $7.45 | 657,800 | — | — |
| 2011-10-11 | $5.58 | $7.32 | 393,800 | — | — |
| 2011-10-10 | $5.55 | $7.28 | 633,000 | — | — |
| 2011-10-07 | $5.40 | $7.08 | 384,400 | — | — |
| 2011-10-06 | $5.58 | $7.32 | 549,900 | — | — |
| 2011-10-05 | $5.39 | $7.07 | 554,200 | — | — |
| 2011-10-04 | $5.33 | $6.99 | 684,300 | — | — |
| 2011-10-03 | $4.73 | $6.20 | 679,300 | — | — |
| 2011-09-30 | $5.17 | $6.78 | 499,300 | — | — |
| 2011-09-29 | $5.37 | $7.04 | 414,700 | — | — |
| 2011-09-28 | $5.25 | $6.89 | 463,600 | — | — |
| 2011-09-27 | $5.57 | $7.31 | 615,800 | — | — |
| 2011-09-26 | $5.37 | $7.04 | 748,400 | — | — |
| 2011-09-23 | $5.20 | $6.82 | 1,785,200 | — | — |
| 2011-09-22 | $5.19 | $6.81 | 1,725,100 | — | — |
| 2011-09-21 | $5.64 | $7.40 | 619,300 | — | — |
| 2011-09-20 | $5.85 | $7.67 | 564,000 | — | — |
| 2011-09-19 | $5.91 | $7.75 | 704,000 | — | — |
| 2011-09-16 | $5.93 | $7.78 | 570,500 | — | — |
| 2011-09-15 | $5.81 | $7.62 | 338,700 | — | — |
| 2011-09-14 | $5.77 | $7.57 | 527,200 | — | — |
| 2011-09-13 | $5.61 | $7.36 | 395,900 | — | — |
| 2011-09-12 | $5.50 | $7.21 | 498,900 | — | — |
| 2011-09-09 | $5.51 | $7.23 | 909,000 | — | — |
| 2011-09-08 | $5.65 | $7.41 | 679,200 | — | — |
| 2011-09-07 | $5.64 | $7.40 | 725,800 | — | — |
| 2011-09-06 | $5.43 | $7.12 | 1,164,600 | — | — |
| 2011-09-02 | $5.25 | $6.89 | 849,400 | — | — |
| 2011-09-01 | $5.50 | $7.21 | 808,800 | — | — |
| 2011-08-31 | $5.62 | $7.37 | 870,700 | — | — |
| 2011-08-30 | $5.61 | $7.36 | 835,300 | — | — |
| 2011-08-29 | $5.62 | $7.37 | 1,152,200 | — | — |
| 2011-08-26 | $5.34 | $7.00 | 724,800 | — | — |
| 2011-08-25 | $5.38 | $7.06 | 767,600 | — | — |
| 2011-08-24 | $5.48 | $7.19 | 1,083,700 | — | — |
| 2011-08-23 | $5.41 | $7.10 | 679,000 | — | — |
| 2011-08-22 | $5.14 | $6.74 | 547,400 | — | — |
| 2011-08-19 | $5.21 | $6.83 | 772,000 | — | — |
| 2011-08-18 | $5.28 | $6.93 | 899,900 | — | — |
| 2011-08-17 | $5.74 | $7.53 | 502,400 | — | — |
| 2011-08-16 | $5.91 | $7.75 | 890,800 | — | — |
| 2011-08-15 | $5.98 | $7.83 | 1,026,400 | — | — |
| 2011-08-12 | $5.56 | $7.28 | 751,200 | — | — |
| 2011-08-11 | $5.47 | $7.16 | 1,517,500 | — | — |
| 2011-08-10 | $5.37 | $7.03 | 1,212,700 | — | — |
| 2011-08-09 | $5.89 | $7.71 | 1,373,500 | — | — |
| 2011-08-08 | $5.39 | $7.06 | 1,745,800 | — | — |
| 2011-08-05 | $6.28 | $8.22 | 1,751,100 | — | — |
| 2011-08-04 | $6.01 | $7.87 | 937,100 | — | — |
| 2011-08-03 | $6.36 | $8.33 | 648,600 | — | — |
| 2011-08-02 | $6.26 | $8.20 | 819,000 | — | — |
| 2011-08-01 | $6.41 | $8.39 | 1,002,600 | — | — |
| 2011-07-29 | $6.35 | $8.32 | 729,800 | — | — |
| 2011-07-28 | $6.29 | $8.24 | 1,086,600 | — | — |
| 2011-07-27 | $6.34 | $8.30 | 1,943,400 | — | — |
| 2011-07-26 | $6.53 | $8.55 | 554,200 | — | — |
| 2011-07-25 | $6.46 | $8.46 | 676,600 | — | — |
| 2011-07-22 | $6.53 | $8.55 | 531,800 | — | — |
| 2011-07-21 | $6.60 | $8.64 | 618,500 | — | — |
| 2011-07-20 | $6.63 | $8.68 | 458,100 | — | — |
| 2011-07-19 | $6.47 | $8.47 | 848,600 | — | — |
| 2011-07-18 | $6.41 | $8.39 | 481,500 | — | — |
| 2011-07-15 | $6.53 | $8.55 | 600,100 | — | — |
| 2011-07-14 | $6.55 | $8.58 | 512,600 | — | — |
| 2011-07-13 | $6.71 | $8.79 | 473,600 | — | — |
| 2011-07-12 | $6.71 | $8.79 | 730,000 | — | — |
| 2011-07-11 | $6.73 | $8.81 | 1,238,900 | — | — |
| 2011-07-08 | $6.58 | $8.62 | 591,600 | — | — |
| 2011-07-07 | $6.68 | $8.75 | 576,700 | — | — |
| 2011-07-06 | $6.44 | $8.43 | 513,600 | — | — |
| 2011-07-05 | $6.41 | $8.39 | 390,300 | — | — |
| 2011-07-01 | $6.42 | $8.41 | 879,500 | — | — |
| 2011-06-30 | $6.22 | $8.15 | 1,510,800 | — | — |
| 2011-06-29 | $6.33 | $8.29 | 478,400 | — | — |
| 2011-06-28 | $6.34 | $8.30 | 488,300 | — | — |
| 2011-06-27 | $6.30 | $8.25 | 749,200 | — | — |
| 2011-06-24 | $6.15 | $8.05 | 968,000 | — | — |
| 2011-06-23 | $6.34 | $8.30 | 615,500 | — | — |
| 2011-06-22 | $6.41 | $8.39 | 520,200 | — | — |
| 2011-06-21 | $6.38 | $8.35 | 828,700 | — | — |
| 2011-06-20 | $6.39 | $8.37 | 658,100 | — | — |
| 2011-06-17 | $6.28 | $8.22 | 739,600 | — | — |
| 2011-06-16 | $6.36 | $8.33 | 457,700 | — | — |
| 2011-06-15 | $6.34 | $8.30 | 432,800 | — | — |
| 2011-06-14 | $6.54 | $8.56 | 668,100 | — | — |
| 2011-06-13 | $6.41 | $8.39 | 528,800 | — | — |
| 2011-06-10 | $6.25 | $8.18 | 479,600 | — | — |
| 2011-06-09 | $6.31 | $8.26 | 389,500 | — | — |
| 2011-06-08 | $6.40 | $8.38 | 550,200 | — | — |
| 2011-06-07 | $6.34 | $8.30 | 709,300 | — | — |
| 2011-06-06 | $6.33 | $8.29 | 435,800 | — | — |
| 2011-06-03 | $6.40 | $8.38 | 666,200 | — | — |
| 2011-06-02 | $6.63 | $8.68 | 399,300 | — | — |
| 2011-06-01 | $6.60 | $8.64 | 649,400 | — | — |
| 2011-05-31 | $6.77 | $8.87 | 673,900 | — | — |
| 2011-05-27 | $6.80 | $8.90 | 257,100 | — | — |
| 2011-05-26 | $6.84 | $8.96 | 453,200 | — | — |
| 2011-05-25 | $6.70 | $8.77 | 1,442,200 | — | — |
| 2011-05-24 | $6.59 | $8.63 | 830,400 | — | — |
| 2011-05-23 | $6.75 | $8.84 | 395,400 | — | — |
| 2011-05-20 | $6.80 | $8.90 | 579,600 | — | — |
| 2011-05-19 | $6.83 | $8.94 | 556,700 | — | — |
| 2011-05-18 | $6.94 | $9.09 | 968,800 | — | — |
| 2011-05-17 | $6.84 | $8.94 | 742,700 | — | — |
| 2011-05-16 | $6.85 | $8.96 | 381,200 | — | — |
| 2011-05-13 | $6.86 | $8.97 | 246,100 | — | — |
| 2011-05-12 | $7.00 | $9.15 | 406,000 | — | — |
| 2011-05-11 | $6.79 | $8.88 | 603,100 | — | — |
| 2011-05-10 | $7.08 | $9.26 | 647,200 | — | — |
| 2011-05-09 | $6.67 | $8.72 | 1,200,500 | — | — |
| 2011-05-06 | $6.97 | $9.11 | 701,300 | — | — |
| 2011-05-05 | $6.91 | $9.04 | 568,400 | — | — |
| 2011-05-04 | $6.80 | $8.89 | 596,900 | — | — |
| 2011-05-03 | $6.86 | $8.97 | 448,900 | — | — |
| 2011-05-02 | $6.99 | $9.14 | 1,198,000 | — | — |
| 2011-04-29 | $7.08 | $9.26 | 1,200,000 | — | — |
| 2011-04-28 | $7.09 | $9.27 | 1,516,100 | — | — |
| 2011-04-27 | $6.89 | $9.01 | 1,306,800 | — | — |
| 2011-04-26 | $6.98 | $9.13 | 456,600 | — | — |
| 2011-04-25 | $7.00 | $9.15 | 784,800 | — | — |
| 2011-04-21 | $6.98 | $9.13 | 636,000 | — | — |
| 2011-04-20 | $6.99 | $9.14 | 816,100 | — | — |
| 2011-04-19 | $6.72 | $8.79 | 260,300 | — | — |
| 2011-04-18 | $6.72 | $8.79 | 367,400 | — | — |
| 2011-04-15 | $6.76 | $8.84 | 423,300 | — | — |
| 2011-04-14 | $6.66 | $8.71 | 491,900 | — | — |
| 2011-04-13 | $6.61 | $8.64 | 1,421,900 | — | — |
| 2011-04-12 | $6.74 | $8.81 | 1,081,700 | — | — |
| 2011-04-11 | $6.87 | $8.98 | 417,700 | — | — |
| 2011-04-08 | $7.05 | $9.22 | 355,900 | — | — |
| 2011-04-07 | $7.06 | $9.23 | 472,600 | — | — |
| 2011-04-06 | $7.12 | $9.31 | 370,900 | — | — |
| 2011-04-05 | $7.12 | $9.31 | 562,700 | — | — |
| 2011-04-04 | $7.07 | $9.24 | 1,195,600 | — | — |
| 2011-04-01 | $6.78 | $8.87 | 1,190,000 | — | — |
| 2011-03-31 | $6.82 | $8.92 | 448,200 | — | — |
| 2011-03-30 | $6.88 | $9.00 | 908,900 | — | — |
| 2011-03-29 | $6.84 | $8.94 | 550,000 | — | — |
| 2011-03-28 | $6.88 | $9.00 | 347,900 | — | — |
| 2011-03-25 | $6.89 | $9.01 | 574,600 | — | — |
| 2011-03-24 | $6.79 | $8.88 | 648,500 | — | — |
| 2011-03-23 | $6.79 | $8.88 | 605,500 | — | — |
| 2011-03-22 | $6.83 | $8.93 | 358,800 | — | — |
| 2011-03-21 | $6.88 | $9.00 | 443,700 | — | — |
| 2011-03-18 | $6.75 | $8.83 | 1,942,300 | — | — |
| 2011-03-17 | $6.60 | $8.63 | 605,200 | — | — |
| 2011-03-16 | $6.68 | $8.73 | 1,122,200 | — | — |
| 2011-03-15 | $6.99 | $9.14 | 1,710,500 | — | — |
| 2011-03-14 | $7.66 | $10.02 | 1,549,100 | — | — |
| 2011-03-11 | $7.64 | $9.99 | 447,100 | — | — |
| 2011-03-10 | $7.58 | $9.91 | 729,500 | — | — |
| 2011-03-09 | $7.50 | $9.81 | 801,000 | — | — |
| 2011-03-08 | $7.44 | $9.73 | 630,500 | — | — |
| 2011-03-07 | $7.35 | $9.61 | 1,247,200 | — | — |
| 2011-03-04 | $7.58 | $9.91 | 550,200 | — | — |
| 2011-03-03 | $7.67 | $10.03 | 801,500 | — | — |
| 2011-03-02 | $7.56 | $9.89 | 637,800 | — | — |
| 2011-03-01 | $7.51 | $9.82 | 1,082,600 | — | — |
| 2011-02-28 | $7.74 | $10.12 | 395,700 | — | — |
| 2011-02-25 | $7.77 | $10.16 | 1,131,600 | — | — |
| 2011-02-24 | $7.57 | $9.90 | 852,600 | — | — |
| 2011-02-23 | $7.56 | $9.89 | 824,500 | — | — |
| 2011-02-22 | $7.80 | $10.20 | 645,800 | — | — |
| 2011-02-18 | $8.14 | $10.64 | 475,500 | — | — |
| 2011-02-17 | $8.08 | $10.57 | 282,300 | — | — |
| 2011-02-16 | $7.96 | $10.41 | 319,800 | — | — |
| 2011-02-15 | $7.92 | $10.34 | 437,900 | — | — |
| 2011-02-14 | $7.97 | $10.41 | 388,700 | — | — |
| 2011-02-11 | $7.95 | $10.38 | 747,400 | — | — |
| 2011-02-10 | $7.93 | $10.36 | 335,600 | — | — |
| 2011-02-09 | $7.97 | $10.41 | 604,600 | — | — |
| 2011-02-08 | $7.81 | $10.20 | 364,600 | — | — |
| 2011-02-07 | $7.74 | $10.11 | 838,000 | — | — |
| 2011-02-04 | $7.61 | $9.94 | 409,100 | — | — |
| 2011-02-03 | $7.66 | $10.00 | 619,400 | — | — |
| 2011-02-02 | $7.55 | $9.86 | 880,700 | — | — |
| 2011-02-01 | $7.53 | $9.83 | 867,000 | — | — |
| 2011-01-31 | $7.35 | $9.60 | 507,500 | — | — |
| 2011-01-28 | $7.46 | $9.74 | 1,002,400 | — | — |
| 2011-01-27 | $7.51 | $9.81 | 1,185,600 | — | — |
| 2011-01-26 | $7.33 | $9.57 | 2,193,400 | — | — |
| 2011-01-25 | $7.67 | $10.02 | 398,400 | — | — |
| 2011-01-24 | $7.73 | $10.09 | 558,000 | — | — |
| 2011-01-21 | $7.74 | $10.11 | 477,500 | — | — |
| 2011-01-20 | $7.87 | $10.28 | 452,300 | — | — |
| 2011-01-19 | $7.86 | $10.26 | 452,300 | — | — |
| 2011-01-18 | $8.02 | $10.47 | 439,700 | — | — |
| 2011-01-14 | $8.12 | $10.60 | 702,300 | — | — |
| 2011-01-13 | $8.17 | $10.67 | 347,000 | — | — |
| 2011-01-12 | $8.10 | $10.58 | 301,400 | — | — |
| 2011-01-11 | $8.02 | $10.47 | 440,000 | — | — |
| 2011-01-10 | $8.00 | $10.45 | 382,600 | — | — |
| 2011-01-07 | $8.08 | $10.55 | 327,900 | — | — |
| 2011-01-06 | $8.20 | $10.71 | 339,400 | — | — |
| 2011-01-05 | $8.26 | $10.79 | 1,571,900 | — | — |
| 2011-01-04 | $8.06 | $10.53 | 1,709,400 | — | — |
| 2011-01-03 | $8.21 | $10.72 | 374,700 | — | — |