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
- 1995-04-27 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 | $6.11 | $6.11 | 99,500 | — | — |
| 2011-12-29 | $6.09 | $6.09 | 106,400 | — | — |
| 2011-12-28 | $6.07 | $6.07 | 90,100 | — | — |
| 2011-12-27 | $6.15 | $6.15 | 50,600 | — | — |
| 2011-12-23 | $6.12 | $6.12 | 174,300 | — | — |
| 2011-12-22 | $6.09 | $6.09 | 104,900 | — | — |
| 2011-12-21 | $6.05 | $6.05 | 160,800 | — | — |
| 2011-12-20 | $6.02 | $6.02 | 184,900 | — | — |
| 2011-12-19 | $5.79 | $5.79 | 201,000 | — | — |
| 2011-12-16 | $6.02 | $6.02 | 216,800 | — | — |
| 2011-12-15 | $6.01 | $6.01 | 125,200 | — | — |
| 2011-12-14 | $5.99 | $5.99 | 494,600 | — | — |
| 2011-12-13 | $5.84 | $5.84 | 153,800 | — | — |
| 2011-12-12 | $6.01 | $6.01 | 111,900 | — | — |
| 2011-12-09 | $6.01 | $6.01 | 145,900 | — | — |
| 2011-12-08 | $5.92 | $5.92 | 166,500 | — | — |
| 2011-12-07 | $6.05 | $6.05 | 134,300 | — | — |
| 2011-12-06 | $6.14 | $6.14 | 92,200 | — | — |
| 2011-12-05 | $6.10 | $6.10 | 186,100 | — | — |
| 2011-12-02 | $6.02 | $6.02 | 88,500 | — | — |
| 2011-12-01 | $5.94 | $5.94 | 126,500 | — | — |
| 2011-11-30 | $6.02 | $6.02 | 382,200 | — | — |
| 2011-11-29 | $5.94 | $5.94 | 341,700 | — | — |
| 2011-11-28 | $5.99 | $5.99 | 315,000 | — | — |
| 2011-11-25 | $5.28 | $5.28 | 59,900 | — | — |
| 2011-11-23 | $5.47 | $5.47 | 141,200 | — | — |
| 2011-11-22 | $5.64 | $5.64 | 100,400 | — | — |
| 2011-11-21 | $5.70 | $5.70 | 115,600 | — | — |
| 2011-11-18 | $5.79 | $5.79 | 119,800 | — | — |
| 2011-11-17 | $5.82 | $5.82 | 142,100 | — | — |
| 2011-11-16 | $5.82 | $5.82 | 138,800 | — | — |
| 2011-11-15 | $5.91 | $5.91 | 299,600 | — | — |
| 2011-11-14 | $5.78 | $5.78 | 265,600 | — | — |
| 2011-11-11 | $5.91 | $5.91 | 181,800 | — | — |
| 2011-11-10 | $5.98 | $5.98 | 180,000 | — | — |
| 2011-11-09 | $5.95 | $5.95 | 182,000 | — | — |
| 2011-11-08 | $6.28 | $6.28 | 160,300 | — | — |
| 2011-11-07 | $6.28 | $6.28 | 145,300 | — | — |
| 2011-11-04 | $6.26 | $6.26 | 417,400 | — | — |
| 2011-11-03 | $6.07 | $6.07 | 265,600 | — | — |
| 2011-11-02 | $6.03 | $6.03 | 353,400 | — | — |
| 2011-11-01 | $6.07 | $6.07 | 277,000 | — | — |
| 2011-10-31 | $6.33 | $6.33 | 236,100 | — | — |
| 2011-10-28 | $6.59 | $6.59 | 196,000 | — | — |
| 2011-10-27 | $6.68 | $6.68 | 368,400 | — | — |
| 2011-10-26 | $6.53 | $6.53 | 243,100 | — | — |
| 2011-10-25 | $6.47 | $6.47 | 203,200 | — | — |
| 2011-10-24 | $6.68 | $6.68 | 230,900 | — | — |
| 2011-10-21 | $6.65 | $6.65 | 190,600 | — | — |
| 2011-10-20 | $6.67 | $6.67 | 152,000 | — | — |
| 2011-10-19 | $6.74 | $6.74 | 175,900 | — | — |
| 2011-10-18 | $6.94 | $6.94 | 196,400 | — | — |
| 2011-10-17 | $6.82 | $6.82 | 483,300 | — | — |
| 2011-10-14 | $6.99 | $6.99 | 118,600 | — | — |
| 2011-10-13 | $6.98 | $6.98 | 141,100 | — | — |
| 2011-10-12 | $7.00 | $7.00 | 300,900 | — | — |
| 2011-10-11 | $6.72 | $6.72 | 601,100 | — | — |
| 2011-10-10 | $6.56 | $6.56 | 254,400 | — | — |
| 2011-10-07 | $6.39 | $6.39 | 202,100 | — | — |
| 2011-10-06 | $6.56 | $6.56 | 150,000 | — | — |
| 2011-10-05 | $6.51 | $6.51 | 227,900 | — | — |
| 2011-10-04 | $6.37 | $6.37 | 498,800 | — | — |
| 2011-10-03 | $6.26 | $6.26 | 216,600 | — | — |
| 2011-09-30 | $6.59 | $6.59 | 187,900 | — | — |
| 2011-09-29 | $6.62 | $6.62 | 215,800 | — | — |
| 2011-09-28 | $6.41 | $6.41 | 263,000 | — | — |
| 2011-09-27 | $6.67 | $6.67 | 186,300 | — | — |
| 2011-09-26 | $6.62 | $6.62 | 119,400 | — | — |
| 2011-09-23 | $6.44 | $6.44 | 192,500 | — | — |
| 2011-09-22 | $6.37 | $6.37 | 422,800 | — | — |
| 2011-09-21 | $6.25 | $6.25 | 134,200 | — | — |
| 2011-09-20 | $6.48 | $6.48 | 147,000 | — | — |
| 2011-09-19 | $6.57 | $6.57 | 130,500 | — | — |
| 2011-09-16 | $6.70 | $6.70 | 265,500 | — | — |
| 2011-09-15 | $6.70 | $6.70 | 144,400 | — | — |
| 2011-09-14 | $6.68 | $6.68 | 192,800 | — | — |
| 2011-09-13 | $6.68 | $6.68 | 181,600 | — | — |
| 2011-09-12 | $6.58 | $6.58 | 159,300 | — | — |
| 2011-09-09 | $6.57 | $6.57 | 280,300 | — | — |
| 2011-09-08 | $6.61 | $6.61 | 183,000 | — | — |
| 2011-09-07 | $6.63 | $6.63 | 550,900 | — | — |
| 2011-09-06 | $6.59 | $6.59 | 232,600 | — | — |
| 2011-09-02 | $6.58 | $6.58 | 265,400 | — | — |
| 2011-09-01 | $6.72 | $6.72 | 211,600 | — | — |
| 2011-08-31 | $6.81 | $6.81 | 210,900 | — | — |
| 2011-08-30 | $6.87 | $6.87 | 438,700 | — | — |
| 2011-08-29 | $7.03 | $7.03 | 111,200 | — | — |
| 2011-08-26 | $6.81 | $6.81 | 127,000 | — | — |
| 2011-08-25 | $6.77 | $6.77 | 172,000 | — | — |
| 2011-08-24 | $7.00 | $7.00 | 90,200 | — | — |
| 2011-08-23 | $6.92 | $6.92 | 208,300 | — | — |
| 2011-08-22 | $6.69 | $6.69 | 277,300 | — | — |
| 2011-08-19 | $6.63 | $6.63 | 321,100 | — | — |
| 2011-08-18 | $6.64 | $6.64 | 369,200 | — | — |
| 2011-08-17 | $6.86 | $6.86 | 186,000 | — | — |
| 2011-08-16 | $6.72 | $6.72 | 209,600 | — | — |
| 2011-08-15 | $6.80 | $6.80 | 1,116,600 | — | — |
| 2011-08-12 | $6.38 | $6.38 | 448,700 | — | — |
| 2011-08-11 | $6.42 | $6.42 | 406,500 | — | — |
| 2011-08-10 | $6.41 | $6.41 | 254,500 | — | — |
| 2011-08-09 | $6.90 | $6.90 | 399,700 | — | — |
| 2011-08-08 | $6.46 | $6.46 | 356,200 | — | — |
| 2011-08-05 | $6.89 | $6.89 | 204,700 | — | — |
| 2011-08-04 | $6.90 | $6.90 | 417,400 | — | — |
| 2011-08-03 | $7.27 | $7.27 | 1,217,300 | — | — |
| 2011-08-02 | $7.40 | $7.40 | 576,100 | — | — |
| 2011-08-01 | $7.46 | $7.46 | 271,100 | — | — |
| 2011-07-29 | $7.46 | $7.46 | 95,200 | — | — |
| 2011-07-28 | $7.46 | $7.46 | 196,200 | — | — |
| 2011-07-27 | $7.37 | $7.37 | 244,900 | — | — |
| 2011-07-26 | $7.20 | $7.20 | 142,300 | — | — |
| 2011-07-25 | $7.26 | $7.26 | 179,900 | — | — |
| 2011-07-22 | $7.31 | $7.31 | 59,500 | — | — |
| 2011-07-21 | $7.35 | $7.35 | 185,100 | — | — |
| 2011-07-20 | $7.45 | $7.45 | 109,400 | — | — |
| 2011-07-19 | $7.50 | $7.50 | 131,200 | — | — |
| 2011-07-18 | $7.36 | $7.36 | 93,500 | — | — |
| 2011-07-15 | $7.45 | $7.45 | 135,600 | — | — |
| 2011-07-14 | $7.37 | $7.37 | 103,000 | — | — |
| 2011-07-13 | $7.50 | $7.50 | 232,100 | — | — |
| 2011-07-12 | $7.48 | $7.48 | 147,400 | — | — |
| 2011-07-11 | $7.49 | $7.49 | 178,900 | — | — |
| 2011-07-08 | $7.61 | $7.61 | 110,200 | — | — |
| 2011-07-07 | $7.62 | $7.62 | 149,400 | — | — |
| 2011-07-06 | $7.50 | $7.50 | 247,100 | — | — |
| 2011-07-05 | $7.49 | $7.49 | 147,700 | — | — |
| 2011-07-01 | $7.48 | $7.48 | 170,000 | — | — |
| 2011-06-30 | $7.36 | $7.36 | 99,500 | — | — |
| 2011-06-29 | $7.28 | $7.28 | 110,700 | — | — |
| 2011-06-28 | $7.38 | $7.38 | 109,500 | — | — |
| 2011-06-27 | $7.23 | $7.23 | 161,200 | — | — |
| 2011-06-24 | $7.25 | $7.25 | 765,300 | — | — |
| 2011-06-23 | $7.33 | $7.33 | 138,600 | — | — |
| 2011-06-22 | $7.25 | $7.25 | 198,300 | — | — |
| 2011-06-21 | $7.39 | $7.39 | 147,500 | — | — |
| 2011-06-20 | $7.32 | $7.32 | 152,700 | — | — |
| 2011-06-17 | $7.33 | $7.33 | 325,200 | — | — |
| 2011-06-16 | $7.43 | $7.43 | 153,200 | — | — |
| 2011-06-15 | $7.39 | $7.39 | 104,700 | — | — |
| 2011-06-14 | $7.53 | $7.53 | 370,600 | — | — |
| 2011-06-13 | $7.38 | $7.38 | 133,200 | — | — |
| 2011-06-10 | $7.33 | $7.33 | 139,800 | — | — |
| 2011-06-09 | $7.43 | $7.43 | 66,900 | — | — |
| 2011-06-08 | $7.46 | $7.46 | 89,200 | — | — |
| 2011-06-07 | $7.44 | $7.44 | 151,700 | — | — |
| 2011-06-06 | $7.38 | $7.38 | 160,200 | — | — |
| 2011-06-03 | $7.39 | $7.39 | 151,700 | — | — |
| 2011-06-02 | $7.53 | $7.53 | 236,700 | — | — |
| 2011-06-01 | $7.42 | $7.42 | 195,500 | — | — |
| 2011-05-31 | $7.65 | $7.65 | 607,800 | — | — |
| 2011-05-27 | $7.54 | $7.54 | 207,800 | — | — |
| 2011-05-26 | $7.59 | $7.59 | 191,900 | — | — |
| 2011-05-25 | $7.49 | $7.49 | 196,700 | — | — |
| 2011-05-24 | $7.51 | $7.51 | 165,000 | — | — |
| 2011-05-23 | $7.52 | $7.52 | 133,300 | — | — |
| 2011-05-20 | $7.52 | $7.52 | 267,700 | — | — |
| 2011-05-19 | $7.54 | $7.54 | 136,600 | — | — |
| 2011-05-18 | $7.62 | $7.62 | 154,100 | — | — |
| 2011-05-17 | $7.50 | $7.50 | 227,800 | — | — |
| 2011-05-16 | $7.14 | $7.14 | 214,900 | — | — |
| 2011-05-13 | $7.24 | $7.24 | 110,300 | — | — |
| 2011-05-12 | $7.35 | $7.35 | 87,000 | — | — |
| 2011-05-11 | $7.33 | $7.33 | 134,600 | — | — |
| 2011-05-10 | $7.35 | $7.35 | 115,800 | — | — |
| 2011-05-09 | $7.16 | $7.16 | 41,000 | — | — |
| 2011-05-06 | $7.06 | $7.06 | 203,200 | — | — |
| 2011-05-05 | $7.08 | $7.08 | 162,100 | — | — |
| 2011-05-04 | $7.16 | $7.16 | 91,000 | — | — |
| 2011-05-03 | $7.23 | $7.23 | 90,000 | — | — |
| 2011-05-02 | $7.24 | $7.24 | 181,000 | — | — |
| 2011-04-29 | $7.33 | $7.33 | 183,000 | — | — |
| 2011-04-28 | $7.27 | $7.27 | 160,800 | — | — |
| 2011-04-27 | $7.19 | $7.19 | 135,600 | — | — |
| 2011-04-26 | $7.24 | $7.24 | 161,000 | — | — |
| 2011-04-25 | $7.11 | $7.11 | 113,200 | — | — |
| 2011-04-21 | $7.13 | $7.13 | 90,200 | — | — |
| 2011-04-20 | $7.13 | $7.13 | 126,100 | — | — |
| 2011-04-19 | $7.05 | $7.05 | 134,900 | — | — |
| 2011-04-18 | $7.07 | $7.07 | 86,000 | — | — |
| 2011-04-15 | $7.18 | $7.18 | 144,900 | — | — |
| 2011-04-14 | $7.07 | $7.07 | 71,900 | — | — |
| 2011-04-13 | $7.00 | $7.00 | 145,800 | — | — |
| 2011-04-12 | $7.04 | $7.04 | 89,600 | — | — |
| 2011-04-11 | $7.18 | $7.18 | 85,000 | — | — |
| 2011-04-08 | $7.22 | $7.22 | 95,200 | — | — |
| 2011-04-07 | $7.26 | $7.26 | 93,800 | — | — |
| 2011-04-06 | $7.36 | $7.36 | 141,600 | — | — |
| 2011-04-05 | $7.29 | $7.29 | 314,300 | — | — |
| 2011-04-04 | $7.41 | $7.41 | 562,300 | — | — |
| 2011-04-01 | $7.23 | $7.23 | 442,900 | — | — |
| 2011-03-31 | $7.21 | $7.21 | 157,200 | — | — |
| 2011-03-30 | $7.22 | $7.22 | 122,000 | — | — |
| 2011-03-29 | $7.14 | $7.14 | 172,600 | — | — |
| 2011-03-28 | $7.10 | $7.10 | 140,300 | — | — |
| 2011-03-25 | $7.12 | $7.12 | 259,000 | — | — |
| 2011-03-24 | $6.98 | $6.98 | 88,500 | — | — |
| 2011-03-23 | $6.98 | $6.98 | 93,000 | — | — |
| 2011-03-22 | $7.02 | $7.02 | 123,400 | — | — |
| 2011-03-21 | $7.13 | $7.13 | 166,000 | — | — |
| 2011-03-18 | $7.08 | $7.08 | 226,700 | — | — |
| 2011-03-17 | $6.95 | $6.95 | 208,300 | — | — |
| 2011-03-16 | $6.84 | $6.84 | 220,700 | — | — |
| 2011-03-15 | $7.00 | $7.00 | 235,900 | — | — |
| 2011-03-14 | $7.00 | $7.00 | 117,800 | — | — |
| 2011-03-11 | $7.05 | $7.05 | 163,100 | — | — |
| 2011-03-10 | $7.07 | $7.07 | 192,900 | — | — |
| 2011-03-09 | $7.21 | $7.21 | 486,600 | — | — |
| 2011-03-08 | $7.14 | $7.14 | 217,700 | — | — |
| 2011-03-07 | $6.93 | $6.93 | 345,300 | — | — |
| 2011-03-04 | $6.95 | $6.95 | 3,267,700 | — | — |
| 2011-03-03 | $7.03 | $7.03 | 226,800 | — | — |
| 2011-03-02 | $6.95 | $6.95 | 561,800 | — | — |
| 2011-03-01 | $7.01 | $7.01 | 302,000 | — | — |
| 2011-02-28 | $7.08 | $7.08 | 1,083,700 | — | — |
| 2011-02-25 | $7.07 | $7.07 | 202,800 | — | — |
| 2011-02-24 | $6.97 | $6.97 | 525,300 | — | — |
| 2011-02-23 | $6.92 | $6.92 | 451,200 | — | — |
| 2011-02-22 | $6.98 | $6.98 | 315,100 | — | — |
| 2011-02-18 | $7.07 | $7.07 | 288,700 | — | — |
| 2011-02-17 | $7.09 | $7.09 | 403,700 | — | — |
| 2011-02-16 | $6.95 | $6.95 | 390,100 | — | — |
| 2011-02-15 | $7.12 | $7.12 | 215,400 | — | — |
| 2011-02-14 | $7.04 | $7.04 | 159,600 | — | — |
| 2011-02-11 | $7.00 | $7.00 | 236,300 | — | — |
| 2011-02-10 | $6.94 | $6.94 | 240,700 | — | — |
| 2011-02-09 | $6.95 | $6.95 | 136,800 | — | — |
| 2011-02-08 | $7.04 | $7.04 | 201,900 | — | — |
| 2011-02-07 | $7.02 | $7.02 | 96,600 | — | — |
| 2011-02-04 | $7.02 | $7.02 | 164,600 | — | — |
| 2011-02-03 | $7.00 | $7.00 | 316,000 | — | — |
| 2011-02-02 | $7.06 | $7.06 | 112,000 | — | — |
| 2011-02-01 | $7.06 | $7.06 | 109,300 | — | — |
| 2011-01-31 | $6.97 | $6.97 | 616,900 | — | — |
| 2011-01-28 | $6.95 | $6.95 | 214,100 | — | — |
| 2011-01-27 | $7.18 | $7.18 | 203,100 | — | — |
| 2011-01-26 | $7.21 | $7.21 | 203,900 | — | — |
| 2011-01-25 | $7.16 | $7.16 | 415,300 | — | — |
| 2011-01-24 | $7.11 | $7.11 | 786,100 | — | — |
| 2011-01-21 | $6.91 | $6.91 | 1,135,200 | — | — |
| 2011-01-20 | $6.65 | $6.65 | 511,400 | — | — |
| 2011-01-19 | $6.65 | $6.65 | 659,300 | — | — |
| 2011-01-18 | $6.68 | $6.68 | 637,100 | — | — |
| 2011-01-14 | $6.72 | $6.72 | 209,100 | — | — |
| 2011-01-13 | $6.69 | $6.69 | 395,700 | — | — |
| 2011-01-12 | $6.71 | $6.71 | 296,300 | — | — |
| 2011-01-11 | $6.71 | $6.71 | 498,200 | — | — |
| 2011-01-10 | $6.74 | $6.74 | 375,600 | — | — |
| 2011-01-07 | $6.70 | $6.70 | 450,700 | — | — |
| 2011-01-06 | $6.65 | $6.65 | 578,800 | — | — |
| 2011-01-05 | $6.37 | $6.37 | 637,800 | — | — |
| 2011-01-04 | $6.32 | $6.32 | 696,100 | — | — |
| 2011-01-03 | $6.33 | $6.33 | 336,300 | — | — |