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
- 2010-04-22 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 | $5.30 | $5.30 | 149,700 | — | — |
| 2011-12-29 | $5.28 | $5.28 | 193,000 | — | — |
| 2011-12-28 | $5.19 | $5.19 | 122,700 | — | — |
| 2011-12-27 | $5.59 | $5.59 | 122,300 | — | — |
| 2011-12-23 | $5.77 | $5.77 | 119,400 | — | — |
| 2011-12-22 | $5.89 | $5.89 | 235,500 | — | — |
| 2011-12-21 | $5.51 | $5.51 | 156,400 | — | — |
| 2011-12-20 | $5.40 | $5.40 | 226,900 | — | — |
| 2011-12-19 | $5.00 | $5.00 | 137,400 | — | — |
| 2011-12-16 | $5.27 | $5.27 | 320,900 | — | — |
| 2011-12-15 | $5.20 | $5.20 | 138,500 | — | — |
| 2011-12-14 | $5.44 | $5.44 | 251,800 | — | — |
| 2011-12-13 | $5.31 | $5.31 | 119,000 | — | — |
| 2011-12-12 | $5.59 | $5.59 | 166,100 | — | — |
| 2011-12-09 | $5.72 | $5.72 | 176,100 | — | — |
| 2011-12-08 | $5.26 | $5.26 | 232,100 | — | — |
| 2011-12-07 | $5.94 | $5.94 | 221,100 | — | — |
| 2011-12-06 | $5.95 | $5.95 | 242,800 | — | — |
| 2011-12-05 | $6.02 | $6.02 | 235,400 | — | — |
| 2011-12-02 | $5.85 | $5.85 | 153,100 | — | — |
| 2011-12-01 | $5.87 | $5.87 | 274,100 | — | — |
| 2011-11-30 | $4.82 | $4.82 | 240,500 | — | — |
| 2011-11-29 | $4.60 | $4.60 | 72,100 | — | — |
| 2011-11-28 | $4.63 | $4.63 | 171,700 | — | — |
| 2011-11-25 | $4.35 | $4.35 | 51,900 | — | — |
| 2011-11-23 | $4.54 | $4.54 | 484,600 | — | — |
| 2011-11-22 | $4.68 | $4.68 | 310,500 | — | — |
| 2011-11-21 | $4.68 | $4.68 | 193,200 | — | — |
| 2011-11-18 | $4.51 | $4.51 | 79,200 | — | — |
| 2011-11-17 | $4.52 | $4.52 | 225,000 | — | — |
| 2011-11-16 | $4.84 | $4.84 | 78,900 | — | — |
| 2011-11-15 | $5.04 | $5.04 | 71,500 | — | — |
| 2011-11-14 | $4.98 | $4.98 | 112,400 | — | — |
| 2011-11-11 | $5.10 | $5.10 | 97,400 | — | — |
| 2011-11-10 | $5.09 | $5.09 | 103,300 | — | — |
| 2011-11-09 | $4.96 | $4.96 | 151,900 | — | — |
| 2011-11-08 | $5.22 | $5.22 | 188,900 | — | — |
| 2011-11-07 | $5.20 | $5.20 | 103,100 | — | — |
| 2011-11-04 | $5.20 | $5.20 | 136,900 | — | — |
| 2011-11-03 | $5.50 | $5.50 | 323,100 | — | — |
| 2011-11-02 | $5.51 | $5.51 | 693,200 | — | — |
| 2011-11-01 | $4.45 | $4.45 | 284,100 | — | — |
| 2011-10-31 | $4.61 | $4.61 | 249,500 | — | — |
| 2011-10-28 | $5.05 | $5.05 | 146,900 | — | — |
| 2011-10-27 | $5.37 | $5.37 | 284,900 | — | — |
| 2011-10-26 | $4.96 | $4.96 | 96,000 | — | — |
| 2011-10-25 | $4.91 | $4.91 | 166,100 | — | — |
| 2011-10-24 | $4.95 | $4.95 | 183,100 | — | — |
| 2011-10-21 | $4.78 | $4.78 | 146,000 | — | — |
| 2011-10-20 | $4.67 | $4.67 | 85,600 | — | — |
| 2011-10-19 | $4.77 | $4.77 | 79,200 | — | — |
| 2011-10-18 | $4.89 | $4.89 | 91,100 | — | — |
| 2011-10-17 | $4.64 | $4.64 | 61,900 | — | — |
| 2011-10-14 | $4.97 | $4.97 | 141,600 | — | — |
| 2011-10-13 | $4.76 | $4.76 | 114,300 | — | — |
| 2011-10-12 | $4.87 | $4.87 | 131,000 | — | — |
| 2011-10-11 | $4.75 | $4.75 | 105,900 | — | — |
| 2011-10-10 | $4.47 | $4.47 | 142,200 | — | — |
| 2011-10-07 | $4.24 | $4.24 | 168,600 | — | — |
| 2011-10-06 | $4.59 | $4.59 | 149,200 | — | — |
| 2011-10-05 | $4.45 | $4.45 | 137,300 | — | — |
| 2011-10-04 | $4.42 | $4.42 | 596,200 | — | — |
| 2011-10-03 | $4.49 | $4.49 | 205,900 | — | — |
| 2011-09-30 | $4.57 | $4.57 | 168,900 | — | — |
| 2011-09-29 | $4.78 | $4.78 | 132,500 | — | — |
| 2011-09-28 | $4.57 | $4.57 | 152,500 | — | — |
| 2011-09-27 | $4.94 | $4.94 | 278,100 | — | — |
| 2011-09-26 | $4.62 | $4.62 | 121,600 | — | — |
| 2011-09-23 | $4.57 | $4.57 | 119,700 | — | — |
| 2011-09-22 | $4.39 | $4.39 | 229,800 | — | — |
| 2011-09-21 | $4.80 | $4.80 | 112,100 | — | — |
| 2011-09-20 | $5.05 | $5.05 | 129,000 | — | — |
| 2011-09-19 | $5.12 | $5.12 | 65,500 | — | — |
| 2011-09-16 | $5.42 | $5.42 | 173,900 | — | — |
| 2011-09-15 | $5.35 | $5.35 | 190,200 | — | — |
| 2011-09-14 | $5.11 | $5.11 | 159,700 | — | — |
| 2011-09-13 | $5.11 | $5.11 | 156,900 | — | — |
| 2011-09-12 | $5.07 | $5.07 | 206,700 | — | — |
| 2011-09-09 | $5.17 | $5.17 | 142,600 | — | — |
| 2011-09-08 | $5.43 | $5.43 | 72,500 | — | — |
| 2011-09-07 | $5.68 | $5.68 | 121,300 | — | — |
| 2011-09-06 | $5.44 | $5.44 | 185,300 | — | — |
| 2011-09-02 | $5.60 | $5.60 | 225,100 | — | — |
| 2011-09-01 | $6.18 | $6.18 | 96,900 | — | — |
| 2011-08-31 | $6.49 | $6.49 | 207,500 | — | — |
| 2011-08-30 | $6.63 | $6.63 | 296,600 | — | — |
| 2011-08-29 | $6.33 | $6.33 | 177,100 | — | — |
| 2011-08-26 | $5.92 | $5.92 | 158,500 | — | — |
| 2011-08-25 | $5.73 | $5.73 | 118,600 | — | — |
| 2011-08-24 | $5.76 | $5.76 | 72,200 | — | — |
| 2011-08-23 | $5.83 | $5.83 | 193,100 | — | — |
| 2011-08-22 | $5.77 | $5.77 | 172,400 | — | — |
| 2011-08-19 | $5.73 | $5.73 | 199,200 | — | — |
| 2011-08-18 | $5.87 | $5.87 | 245,200 | — | — |
| 2011-08-17 | $6.40 | $6.40 | 121,200 | — | — |
| 2011-08-16 | $6.24 | $6.24 | 154,200 | — | — |
| 2011-08-15 | $6.57 | $6.57 | 149,800 | — | — |
| 2011-08-12 | $6.11 | $6.11 | 240,100 | — | — |
| 2011-08-11 | $5.93 | $5.93 | 493,300 | — | — |
| 2011-08-10 | $5.88 | $5.88 | 308,100 | — | — |
| 2011-08-09 | $6.51 | $6.51 | 365,000 | — | — |
| 2011-08-08 | $6.55 | $6.55 | 332,800 | — | — |
| 2011-08-05 | $7.22 | $7.22 | 275,600 | — | — |
| 2011-08-04 | $7.50 | $7.50 | 240,100 | — | — |
| 2011-08-03 | $8.10 | $8.10 | 172,800 | — | — |
| 2011-08-02 | $8.27 | $8.27 | 178,800 | — | — |
| 2011-08-01 | $8.87 | $8.87 | 155,700 | — | — |
| 2011-07-29 | $9.00 | $9.00 | 607,300 | — | — |
| 2011-07-28 | $8.63 | $8.63 | 114,900 | — | — |
| 2011-07-27 | $8.57 | $8.57 | 150,000 | — | — |
| 2011-07-26 | $8.87 | $8.87 | 67,900 | — | — |
| 2011-07-25 | $8.96 | $8.96 | 99,600 | — | — |
| 2011-07-22 | $9.25 | $9.25 | 50,400 | — | — |
| 2011-07-21 | $9.43 | $9.43 | 57,800 | — | — |
| 2011-07-20 | $9.10 | $9.10 | 48,600 | — | — |
| 2011-07-19 | $9.25 | $9.25 | 66,900 | — | — |
| 2011-07-18 | $8.99 | $8.99 | 124,900 | — | — |
| 2011-07-15 | $9.26 | $9.26 | 112,200 | — | — |
| 2011-07-14 | $9.28 | $9.28 | 80,300 | — | — |
| 2011-07-13 | $9.52 | $9.52 | 87,600 | — | — |
| 2011-07-12 | $9.48 | $9.48 | 120,500 | — | — |
| 2011-07-11 | $9.73 | $9.73 | 61,600 | — | — |
| 2011-07-08 | $9.98 | $9.98 | 72,300 | — | — |
| 2011-07-07 | $10.24 | $10.24 | 118,000 | — | — |
| 2011-07-06 | $9.95 | $9.95 | 114,400 | — | — |
| 2011-07-05 | $9.82 | $9.82 | 97,000 | — | — |
| 2011-07-01 | $9.83 | $9.83 | 133,900 | — | — |
| 2011-06-30 | $9.63 | $9.63 | 115,000 | — | — |
| 2011-06-29 | $9.24 | $9.24 | 218,900 | — | — |
| 2011-06-28 | $9.59 | $9.59 | 134,200 | — | — |
| 2011-06-27 | $9.68 | $9.68 | 109,200 | — | — |
| 2011-06-24 | $9.51 | $9.51 | 1,725,600 | — | — |
| 2011-06-23 | $9.44 | $9.44 | 135,600 | — | — |
| 2011-06-22 | $9.44 | $9.44 | 103,600 | — | — |
| 2011-06-21 | $9.37 | $9.37 | 151,700 | — | — |
| 2011-06-20 | $9.44 | $9.44 | 375,000 | — | — |
| 2011-06-17 | $10.48 | $10.48 | 155,800 | — | — |
| 2011-06-16 | $10.48 | $10.48 | 107,300 | — | — |
| 2011-06-15 | $10.41 | $10.41 | 88,900 | — | — |
| 2011-06-14 | $10.49 | $10.49 | 150,300 | — | — |
| 2011-06-13 | $10.54 | $10.54 | 200,800 | — | — |
| 2011-06-10 | $10.43 | $10.43 | 83,900 | — | — |
| 2011-06-09 | $10.49 | $10.49 | 58,100 | — | — |
| 2011-06-08 | $10.51 | $10.51 | 69,000 | — | — |
| 2011-06-07 | $10.58 | $10.58 | 89,700 | — | — |
| 2011-06-06 | $10.36 | $10.36 | 91,800 | — | — |
| 2011-06-03 | $10.63 | $10.63 | 136,700 | — | — |
| 2011-06-02 | $10.41 | $10.41 | 81,800 | — | — |
| 2011-06-01 | $10.38 | $10.38 | 92,500 | — | — |
| 2011-05-31 | $10.95 | $10.95 | 169,000 | — | — |
| 2011-05-27 | $10.89 | $10.89 | 336,600 | — | — |
| 2011-05-26 | $10.76 | $10.76 | 235,200 | — | — |
| 2011-05-25 | $10.35 | $10.35 | 130,600 | — | — |
| 2011-05-24 | $10.21 | $10.21 | 141,000 | — | — |
| 2011-05-23 | $9.95 | $9.95 | 147,400 | — | — |
| 2011-05-20 | $10.07 | $10.07 | 378,300 | — | — |
| 2011-05-19 | $9.01 | $9.01 | 140,600 | — | — |
| 2011-05-18 | $8.85 | $8.85 | 134,600 | — | — |
| 2011-05-17 | $8.98 | $8.98 | 165,500 | — | — |
| 2011-05-16 | $9.20 | $9.20 | 181,000 | — | — |
| 2011-05-13 | $9.55 | $9.55 | 193,800 | — | — |
| 2011-05-12 | $9.69 | $9.69 | 177,500 | — | — |
| 2011-05-11 | $9.25 | $9.25 | 87,500 | — | — |
| 2011-05-10 | $9.54 | $9.54 | 92,400 | — | — |
| 2011-05-09 | $9.50 | $9.50 | 194,100 | — | — |
| 2011-05-06 | $9.60 | $9.60 | 223,000 | — | — |
| 2011-05-05 | $10.06 | $10.06 | 54,100 | — | — |
| 2011-05-04 | $10.36 | $10.36 | 137,000 | — | — |
| 2011-05-03 | $10.26 | $10.26 | 63,200 | — | — |
| 2011-05-02 | $10.20 | $10.20 | 125,600 | — | — |
| 2011-04-29 | $10.49 | $10.49 | 108,000 | — | — |
| 2011-04-28 | $10.46 | $10.46 | 95,100 | — | — |
| 2011-04-27 | $10.41 | $10.41 | 153,900 | — | — |
| 2011-04-26 | $10.57 | $10.57 | 124,900 | — | — |
| 2011-04-25 | $10.56 | $10.56 | 99,100 | — | — |
| 2011-04-21 | $10.22 | $10.22 | 108,700 | — | — |
| 2011-04-20 | $10.09 | $10.09 | 98,600 | — | — |
| 2011-04-19 | $10.00 | $10.00 | 175,500 | — | — |
| 2011-04-18 | $10.05 | $10.05 | 110,700 | — | — |
| 2011-04-15 | $10.40 | $10.40 | 123,000 | — | — |
| 2011-04-14 | $10.41 | $10.41 | 79,800 | — | — |
| 2011-04-13 | $10.63 | $10.63 | 120,100 | — | — |
| 2011-04-12 | $10.99 | $10.99 | 201,200 | — | — |
| 2011-04-11 | $11.33 | $11.33 | 119,000 | — | — |
| 2011-04-08 | $11.60 | $11.60 | 167,700 | — | — |
| 2011-04-07 | $11.98 | $11.98 | 435,200 | — | — |
| 2011-04-06 | $11.90 | $11.90 | 89,100 | — | — |
| 2011-04-05 | $11.79 | $11.79 | 90,100 | — | — |
| 2011-04-04 | $11.73 | $11.73 | 128,800 | — | — |
| 2011-04-01 | $12.19 | $12.19 | 322,500 | — | — |
| 2011-03-31 | $11.82 | $11.82 | 292,600 | — | — |
| 2011-03-30 | $11.59 | $11.59 | 261,100 | — | — |
| 2011-03-29 | $11.18 | $11.18 | 137,900 | — | — |
| 2011-03-28 | $10.91 | $10.91 | 133,900 | — | — |
| 2011-03-25 | $11.00 | $11.00 | 173,700 | — | — |
| 2011-03-24 | $10.99 | $10.99 | 198,800 | — | — |
| 2011-03-23 | $11.00 | $11.00 | 47,900 | — | — |
| 2011-03-22 | $10.87 | $10.87 | 168,000 | — | — |
| 2011-03-21 | $11.01 | $11.01 | 175,800 | — | — |
| 2011-03-18 | $10.99 | $10.99 | 314,700 | — | — |
| 2011-03-17 | $10.55 | $10.55 | 83,600 | — | — |
| 2011-03-16 | $10.52 | $10.52 | 93,300 | — | — |
| 2011-03-15 | $10.55 | $10.55 | 80,900 | — | — |
| 2011-03-14 | $10.63 | $10.63 | 121,500 | — | — |
| 2011-03-11 | $10.92 | $10.92 | 306,500 | — | — |
| 2011-03-10 | $10.66 | $10.66 | 192,300 | — | — |
| 2011-03-09 | $10.75 | $10.75 | 294,500 | — | — |
| 2011-03-08 | $10.51 | $10.51 | 51,900 | — | — |
| 2011-03-07 | $10.25 | $10.25 | 81,200 | — | — |
| 2011-03-04 | $10.59 | $10.59 | 41,500 | — | — |
| 2011-03-03 | $10.75 | $10.75 | 288,000 | — | — |
| 2011-03-02 | $10.63 | $10.63 | 33,100 | — | — |
| 2011-03-01 | $10.74 | $10.74 | 146,300 | — | — |
| 2011-02-28 | $10.66 | $10.66 | 499,900 | — | — |
| 2011-02-25 | $10.61 | $10.61 | 151,700 | — | — |
| 2011-02-24 | $10.39 | $10.39 | 347,400 | — | — |
| 2011-02-23 | $10.55 | $10.55 | 88,000 | — | — |
| 2011-02-22 | $10.40 | $10.40 | 126,900 | — | — |
| 2011-02-18 | $10.50 | $10.50 | 198,000 | — | — |
| 2011-02-17 | $10.63 | $10.63 | 417,400 | — | — |
| 2011-02-16 | $10.46 | $10.46 | 61,600 | — | — |
| 2011-02-15 | $10.42 | $10.42 | 67,300 | — | — |
| 2011-02-14 | $10.47 | $10.47 | 67,400 | — | — |
| 2011-02-11 | $10.44 | $10.44 | 75,100 | — | — |
| 2011-02-10 | $10.59 | $10.59 | 95,000 | — | — |
| 2011-02-09 | $10.60 | $10.60 | 105,900 | — | — |
| 2011-02-08 | $10.63 | $10.63 | 111,700 | — | — |
| 2011-02-07 | $10.58 | $10.58 | 235,000 | — | — |
| 2011-02-04 | $10.70 | $10.70 | 566,800 | — | — |
| 2011-02-03 | $9.15 | $9.15 | 113,200 | — | — |
| 2011-02-02 | $9.45 | $9.45 | 73,400 | — | — |
| 2011-02-01 | $9.03 | $9.03 | 92,900 | — | — |
| 2011-01-31 | $9.03 | $9.03 | 202,300 | — | — |
| 2011-01-28 | $9.17 | $9.17 | 96,600 | — | — |
| 2011-01-27 | $9.31 | $9.31 | 159,200 | — | — |
| 2011-01-26 | $9.15 | $9.15 | 90,700 | — | — |
| 2011-01-25 | $9.21 | $9.21 | 102,200 | — | — |
| 2011-01-24 | $9.33 | $9.33 | 252,800 | — | — |
| 2011-01-21 | $9.81 | $9.81 | 83,700 | — | — |
| 2011-01-20 | $10.02 | $10.02 | 74,600 | — | — |
| 2011-01-19 | $10.36 | $10.36 | 77,500 | — | — |
| 2011-01-18 | $10.75 | $10.75 | 104,500 | — | — |
| 2011-01-14 | $10.74 | $10.74 | 180,100 | — | — |
| 2011-01-13 | $10.64 | $10.64 | 95,500 | — | — |
| 2011-01-12 | $10.38 | $10.38 | 150,300 | — | — |
| 2011-01-11 | $10.08 | $10.08 | 146,900 | — | — |
| 2011-01-10 | $9.96 | $9.96 | 78,500 | — | — |
| 2011-01-07 | $9.87 | $9.87 | 89,900 | — | — |
| 2011-01-06 | $10.18 | $10.18 | 106,800 | — | — |
| 2011-01-05 | $10.60 | $10.60 | 133,700 | — | — |
| 2011-01-04 | $10.31 | $10.31 | 92,200 | — | — |
| 2011-01-03 | $10.52 | $10.52 | 110,500 | — | — |