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
- 1996-11-18 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 | $7.42 | $12.66 | 3,224,696 | — | — |
| 2011-12-29 | $7.49 | $12.78 | 2,733,346 | — | — |
| 2011-12-28 | $7.38 | $12.60 | 3,346,455 | — | — |
| 2011-12-27 | $7.56 | $12.89 | 2,078,532 | — | — |
| 2011-12-23 | $7.52 | $12.83 | 3,617,776 | — | — |
| 2011-12-22 | $7.37 | $12.57 | 4,360,315 | — | — |
| 2011-12-21 | $7.36 | $12.55 | 4,416,161 | — | — |
| 2011-12-20 | $7.61 | $12.51 | 3,745,288 | — | — |
| 2011-12-19 | $7.31 | $12.00 | 4,170,006 | — | — |
| 2011-12-16 | $7.37 | $12.11 | 8,763,772 | — | — |
| 2011-12-15 | $7.53 | $12.36 | 5,576,706 | — | — |
| 2011-12-14 | $7.35 | $12.07 | 6,147,392 | — | — |
| 2011-12-13 | $7.35 | $12.07 | 5,541,233 | — | — |
| 2011-12-12 | $7.33 | $12.03 | 4,565,723 | — | — |
| 2011-12-09 | $7.32 | $12.03 | 5,494,255 | — | — |
| 2011-12-08 | $7.14 | $11.72 | 6,406,249 | — | — |
| 2011-12-07 | $7.35 | $12.07 | 7,202,237 | — | — |
| 2011-12-06 | $7.27 | $11.94 | 5,240,910 | — | — |
| 2011-12-05 | $7.22 | $11.85 | 6,819,942 | — | — |
| 2011-12-02 | $6.93 | $11.38 | 5,474,841 | — | — |
| 2011-12-01 | $7.26 | $11.92 | 6,761,939 | — | — |
| 2011-11-30 | $7.32 | $12.03 | 9,198,557 | — | — |
| 2011-11-29 | $6.85 | $11.26 | 4,314,295 | — | — |
| 2011-11-28 | $6.82 | $11.20 | 2,766,901 | — | — |
| 2011-11-25 | $6.58 | $10.81 | 3,603,156 | — | — |
| 2011-11-23 | $6.70 | $11.00 | 4,707,615 | — | — |
| 2011-11-22 | $6.94 | $11.40 | 4,726,311 | — | — |
| 2011-11-21 | $6.98 | $11.47 | 3,817,912 | — | — |
| 2011-11-18 | $7.02 | $11.53 | 3,287,493 | — | — |
| 2011-11-17 | $7.07 | $11.61 | 4,327,718 | — | — |
| 2011-11-16 | $7.12 | $11.70 | 3,407,814 | — | — |
| 2011-11-15 | $7.15 | $11.74 | 3,160,461 | — | — |
| 2011-11-14 | $7.05 | $11.57 | 3,511,836 | — | — |
| 2011-11-11 | $7.13 | $11.71 | 8,809,312 | — | — |
| 2011-11-10 | $6.96 | $11.44 | 6,169,682 | — | — |
| 2011-11-09 | $6.88 | $11.31 | 4,270,913 | — | — |
| 2011-11-08 | $7.18 | $11.79 | 2,913,108 | — | — |
| 2011-11-07 | $7.17 | $11.77 | 3,074,894 | — | — |
| 2011-11-04 | $7.12 | $11.69 | 3,051,405 | — | — |
| 2011-11-03 | $7.11 | $11.68 | 4,537,440 | — | — |
| 2011-11-02 | $7.18 | $11.80 | 3,814,556 | — | — |
| 2011-11-01 | $6.98 | $11.47 | 6,657,198 | — | — |
| 2011-10-31 | $7.11 | $11.68 | 7,990,075 | — | — |
| 2011-10-28 | $7.16 | $11.76 | 6,711,366 | — | — |
| 2011-10-27 | $6.99 | $11.48 | 8,471,838 | — | — |
| 2011-10-26 | $6.72 | $11.03 | 6,959,917 | — | — |
| 2011-10-25 | $6.39 | $10.50 | 10,152,975 | — | — |
| 2011-10-24 | $6.69 | $10.99 | 3,772,372 | — | — |
| 2011-10-21 | $6.53 | $10.72 | 3,615,619 | — | — |
| 2011-10-20 | $6.49 | $10.66 | 5,050,122 | — | — |
| 2011-10-19 | $6.50 | $10.68 | 5,448,715 | — | — |
| 2011-10-18 | $6.38 | $10.48 | 5,314,733 | — | — |
| 2011-10-17 | $6.22 | $10.22 | 6,212,106 | — | — |
| 2011-10-14 | $6.45 | $10.59 | 4,091,630 | — | — |
| 2011-10-13 | $6.32 | $10.38 | 3,554,979 | — | — |
| 2011-10-12 | $6.38 | $10.47 | 3,431,303 | — | — |
| 2011-10-11 | $6.30 | $10.35 | 2,998,915 | — | — |
| 2011-10-10 | $6.31 | $10.36 | 3,453,593 | — | — |
| 2011-10-07 | $6.11 | $10.04 | 6,360,710 | — | — |
| 2011-10-06 | $6.26 | $10.29 | 3,061,712 | — | — |
| 2011-10-05 | $6.12 | $10.05 | 4,997,392 | — | — |
| 2011-10-04 | $6.07 | $9.96 | 7,430,175 | — | — |
| 2011-10-03 | $6.03 | $9.91 | 5,292,682 | — | — |
| 2011-09-30 | $6.19 | $10.17 | 5,398,382 | — | — |
| 2011-09-29 | $6.43 | $10.55 | 4,876,352 | — | — |
| 2011-09-28 | $6.31 | $10.37 | 4,181,271 | — | — |
| 2011-09-27 | $6.56 | $10.78 | 4,152,030 | — | — |
| 2011-09-26 | $6.53 | $10.72 | 4,463,139 | — | — |
| 2011-09-23 | $6.50 | $10.68 | 5,630,875 | — | — |
| 2011-09-22 | $6.38 | $10.47 | 6,592,962 | — | — |
| 2011-09-21 | $6.68 | $10.96 | 4,886,419 | — | — |
| 2011-09-20 | $6.93 | $11.37 | 4,186,065 | — | — |
| 2011-09-19 | $6.88 | $11.31 | 3,761,826 | — | — |
| 2011-09-16 | $7.07 | $11.61 | 3,759,429 | — | — |
| 2011-09-15 | $7.06 | $11.59 | 3,693,037 | — | — |
| 2011-09-14 | $7.04 | $11.57 | 4,513,472 | — | — |
| 2011-09-13 | $7.04 | $11.56 | 3,740,494 | — | — |
| 2011-09-12 | $7.06 | $11.59 | 5,662,033 | — | — |
| 2011-09-09 | $7.16 | $11.75 | 5,829,812 | — | — |
| 2011-09-08 | $7.41 | $12.17 | 3,065,067 | — | — |
| 2011-09-07 | $7.56 | $12.42 | 2,231,689 | — | — |
| 2011-09-06 | $7.48 | $12.29 | 5,436,971 | — | — |
| 2011-09-02 | $7.58 | $12.45 | 7,268,869 | — | — |
| 2011-09-01 | $7.81 | $12.83 | 6,909,824 | — | — |
| 2011-08-31 | $7.89 | $12.96 | 6,916,295 | — | — |
| 2011-08-30 | $7.69 | $12.64 | 4,511,315 | — | — |
| 2011-08-29 | $7.69 | $12.63 | 4,479,677 | — | — |
| 2011-08-26 | $7.53 | $12.36 | 8,468,722 | — | — |
| 2011-08-25 | $7.28 | $11.96 | 4,215,306 | — | — |
| 2011-08-24 | $7.33 | $12.05 | 6,600,632 | — | — |
| 2011-08-23 | $7.28 | $11.95 | 5,048,445 | — | — |
| 2011-08-22 | $7.28 | $11.96 | 5,401,738 | — | — |
| 2011-08-19 | $7.26 | $11.93 | 4,876,352 | — | — |
| 2011-08-18 | $7.23 | $11.87 | 6,401,456 | — | — |
| 2011-08-17 | $7.51 | $12.34 | 4,598,320 | — | — |
| 2011-08-16 | $7.39 | $12.14 | 6,143,317 | — | — |
| 2011-08-15 | $7.33 | $12.03 | 5,038,138 | — | — |
| 2011-08-12 | $7.21 | $11.85 | 5,104,770 | — | — |
| 2011-08-11 | $7.26 | $11.92 | 6,935,230 | — | — |
| 2011-08-10 | $7.12 | $11.70 | 7,529,884 | — | — |
| 2011-08-09 | $7.40 | $12.15 | 9,390,064 | — | — |
| 2011-08-08 | $7.03 | $11.55 | 9,657,790 | — | — |
| 2011-08-05 | $7.70 | $12.64 | 10,461,927 | — | — |
| 2011-08-04 | $7.59 | $12.46 | 7,237,710 | — | — |
| 2011-08-03 | $7.78 | $12.77 | 5,623,684 | — | — |
| 2011-08-02 | $7.89 | $12.96 | 4,484,950 | — | — |
| 2011-08-01 | $8.12 | $13.34 | 3,511,597 | — | — |
| 2011-07-29 | $8.05 | $13.22 | 5,310,179 | — | — |
| 2011-07-28 | $8.12 | $13.34 | 4,226,332 | — | — |
| 2011-07-27 | $8.09 | $13.29 | 5,897,642 | — | — |
| 2011-07-26 | $8.36 | $13.72 | 3,689,921 | — | — |
| 2011-07-25 | $8.47 | $13.92 | 5,501,925 | — | — |
| 2011-07-22 | $8.41 | $13.81 | 3,701,905 | — | — |
| 2011-07-21 | $8.45 | $13.88 | 3,210,555 | — | — |
| 2011-07-20 | $8.34 | $13.70 | 4,819,308 | — | — |
| 2011-07-19 | $8.38 | $13.76 | 3,624,727 | — | — |
| 2011-07-18 | $8.36 | $13.73 | 3,576,072 | — | — |
| 2011-07-15 | $8.56 | $14.06 | 6,100,414 | — | — |
| 2011-07-14 | $8.37 | $13.75 | 5,354,999 | — | — |
| 2011-07-13 | $8.36 | $13.72 | 4,316,932 | — | — |
| 2011-07-12 | $8.26 | $13.57 | 5,715,962 | — | — |
| 2011-07-11 | $8.25 | $13.55 | 6,110,960 | — | — |
| 2011-07-08 | $8.42 | $13.83 | 5,202,082 | — | — |
| 2011-07-07 | $8.47 | $13.92 | 4,303,270 | — | — |
| 2011-07-06 | $8.52 | $13.99 | 3,889,577 | — | — |
| 2011-07-05 | $8.51 | $13.98 | 4,502,686 | — | — |
| 2011-07-01 | $8.66 | $14.23 | 7,578,779 | — | — |
| 2011-06-30 | $8.61 | $14.14 | 5,575,268 | — | — |
| 2011-06-29 | $8.58 | $14.09 | 6,834,803 | — | — |
| 2011-06-28 | $8.48 | $13.93 | 3,950,217 | — | — |
| 2011-06-27 | $8.35 | $13.71 | 2,166,975 | — | — |
| 2011-06-24 | $8.32 | $13.66 | 2,942,110 | — | — |
| 2011-06-23 | $8.31 | $13.64 | 2,947,383 | — | — |
| 2011-06-22 | $8.28 | $13.60 | 4,896,006 | — | — |
| 2011-06-21 | $8.37 | $13.75 | 4,935,794 | — | — |
| 2011-06-20 | $8.24 | $13.53 | 5,242,588 | — | — |
| 2011-06-17 | $8.03 | $13.18 | 3,077,291 | — | — |
| 2011-06-16 | $7.98 | $13.10 | 5,950,852 | — | — |
| 2011-06-15 | $8.03 | $13.19 | 3,921,695 | — | — |
| 2011-06-14 | $8.09 | $13.28 | 5,282,136 | — | — |
| 2011-06-13 | $8.03 | $13.18 | 4,259,648 | — | — |
| 2011-06-10 | $7.94 | $13.05 | 3,897,247 | — | — |
| 2011-06-09 | $8.07 | $13.25 | 2,818,673 | — | — |
| 2011-06-08 | $8.09 | $13.29 | 4,728,707 | — | — |
| 2011-06-07 | $8.24 | $13.53 | 4,490,702 | — | — |
| 2011-06-06 | $8.24 | $13.53 | 9,590,918 | — | — |
| 2011-06-03 | $8.34 | $13.70 | 12,646,159 | — | — |
| 2011-06-02 | $7.96 | $13.07 | 4,504,364 | — | — |
| 2011-06-01 | $7.79 | $12.79 | 5,247,382 | — | — |
| 2011-05-31 | $7.96 | $13.08 | 4,847,590 | — | — |
| 2011-05-27 | $8.01 | $13.16 | 3,407,095 | — | — |
| 2011-05-26 | $7.96 | $13.07 | 3,248,664 | — | — |
| 2011-05-25 | $8.01 | $13.15 | 4,200,925 | — | — |
| 2011-05-24 | $8.12 | $13.33 | 4,646,736 | — | — |
| 2011-05-23 | $8.03 | $13.18 | 2,301,677 | — | — |
| 2011-05-20 | $8.19 | $13.46 | 3,274,311 | — | — |
| 2011-05-19 | $8.13 | $13.35 | 4,412,805 | — | — |
| 2011-05-18 | $8.08 | $13.27 | 3,806,167 | — | — |
| 2011-05-17 | $8.12 | $13.33 | 6,340,576 | — | — |
| 2011-05-16 | $8.04 | $13.21 | 5,059,470 | — | — |
| 2011-05-13 | $8.01 | $13.16 | 5,598,278 | — | — |
| 2011-05-12 | $8.24 | $13.53 | 3,973,466 | — | — |
| 2011-05-11 | $8.06 | $13.24 | 5,135,210 | — | — |
| 2011-05-10 | $8.24 | $13.53 | 2,423,915 | — | — |
| 2011-05-09 | $8.23 | $13.52 | 3,500,092 | — | — |
| 2011-05-06 | $8.11 | $13.32 | 4,891,213 | — | — |
| 2011-05-05 | $7.91 | $13.00 | 5,065,462 | — | — |
| 2011-05-04 | $7.92 | $13.01 | 4,410,888 | — | — |
| 2011-05-03 | $7.98 | $13.11 | 3,916,422 | — | — |
| 2011-05-02 | $8.04 | $13.21 | 5,679,051 | — | — |
| 2011-04-29 | $8.71 | $13.54 | 4,971,986 | — | — |
| 2011-04-28 | $8.49 | $13.20 | 4,315,254 | — | — |
| 2011-04-27 | $8.54 | $13.28 | 3,981,136 | — | — |
| 2011-04-26 | $8.49 | $13.21 | 4,553,979 | — | — |
| 2011-04-25 | $8.46 | $13.15 | 2,370,226 | — | — |
| 2011-04-21 | $8.41 | $13.08 | 2,784,398 | — | — |
| 2011-04-20 | $8.37 | $13.02 | 5,455,187 | — | — |
| 2011-04-19 | $8.47 | $13.17 | 4,597,361 | — | — |
| 2011-04-18 | $8.22 | $12.78 | 6,390,430 | — | — |
| 2011-04-15 | $8.23 | $12.80 | 5,581,500 | — | — |
| 2011-04-14 | $8.29 | $12.90 | 4,635,231 | — | — |
| 2011-04-13 | $8.26 | $12.85 | 7,239,148 | — | — |
| 2011-04-12 | $8.23 | $12.80 | 5,700,862 | — | — |
| 2011-04-11 | $8.32 | $12.95 | 6,218,098 | — | — |
| 2011-04-08 | $8.47 | $13.17 | 5,731,302 | — | — |
| 2011-04-07 | $8.55 | $13.30 | 4,983,970 | — | — |
| 2011-04-06 | $8.51 | $13.24 | 4,662,555 | — | — |
| 2011-04-05 | $8.62 | $13.41 | 4,876,592 | — | — |
| 2011-04-04 | $8.52 | $13.25 | 9,042,524 | — | — |
| 2011-04-01 | $8.43 | $13.12 | 6,852,779 | — | — |
| 2011-03-31 | $8.04 | $12.51 | 4,019,246 | — | — |
| 2011-03-30 | $8.01 | $12.46 | 8,141,555 | — | — |
| 2011-03-29 | $7.95 | $12.36 | 7,878,862 | — | — |
| 2011-03-28 | $7.69 | $11.97 | 4,194,454 | — | — |
| 2011-03-25 | $7.65 | $11.90 | 4,591,129 | — | — |
| 2011-03-24 | $7.58 | $11.79 | 8,822,734 | — | — |
| 2011-03-23 | $7.56 | $11.75 | 7,095,338 | — | — |
| 2011-03-22 | $7.48 | $11.64 | 5,129,697 | — | — |
| 2011-03-21 | $7.38 | $11.48 | 3,754,396 | — | — |
| 2011-03-18 | $7.35 | $11.43 | 3,653,489 | — | — |
| 2011-03-17 | $7.32 | $11.38 | 5,157,501 | — | — |
| 2011-03-16 | $7.17 | $11.15 | 7,498,725 | — | — |
| 2011-03-15 | $7.43 | $11.56 | 5,920,651 | — | — |
| 2011-03-14 | $7.56 | $11.76 | 5,828,853 | — | — |
| 2011-03-11 | $7.51 | $11.68 | 3,857,939 | — | — |
| 2011-03-10 | $7.43 | $11.56 | 8,489,575 | — | — |
| 2011-03-09 | $7.44 | $11.58 | 3,997,914 | — | — |
| 2011-03-08 | $7.38 | $11.47 | 3,600,040 | — | — |
| 2011-03-07 | $7.35 | $11.43 | 5,837,002 | — | — |
| 2011-03-04 | $7.42 | $11.55 | 5,152,467 | — | — |
| 2011-03-03 | $7.33 | $11.40 | 6,079,082 | — | — |
| 2011-03-02 | $7.15 | $11.12 | 6,554,374 | — | — |
| 2011-03-01 | $6.99 | $10.88 | 7,834,521 | — | — |
| 2011-02-28 | $7.03 | $10.94 | 4,357,918 | — | — |
| 2011-02-25 | $6.81 | $10.59 | 4,414,483 | — | — |
| 2011-02-24 | $6.83 | $10.62 | 5,284,053 | — | — |
| 2011-02-23 | $6.83 | $10.62 | 7,033,979 | — | — |
| 2011-02-22 | $6.91 | $10.75 | 9,525,725 | — | — |
| 2011-02-18 | $6.93 | $10.79 | 4,781,917 | — | — |
| 2011-02-17 | $6.88 | $10.71 | 3,461,263 | — | — |
| 2011-02-16 | $6.79 | $10.56 | 4,942,505 | — | — |
| 2011-02-15 | $6.68 | $10.38 | 2,865,651 | — | — |
| 2011-02-14 | $6.63 | $10.32 | 2,828,500 | — | — |
| 2011-02-11 | $6.65 | $10.35 | 6,955,603 | — | — |
| 2011-02-10 | $6.66 | $10.36 | 6,608,542 | — | — |
| 2011-02-09 | $6.72 | $10.45 | 5,202,082 | — | — |
| 2011-02-08 | $6.74 | $10.48 | 5,311,856 | — | — |
| 2011-02-07 | $6.78 | $10.55 | 2,772,654 | — | — |
| 2011-02-04 | $6.73 | $10.46 | 5,972,902 | — | — |
| 2011-02-03 | $6.85 | $10.65 | 3,014,734 | — | — |
| 2011-02-02 | $6.86 | $10.68 | 4,384,523 | — | — |
| 2011-02-01 | $6.91 | $10.75 | 4,631,636 | — | — |
| 2011-01-31 | $6.89 | $10.72 | 5,422,350 | — | — |
| 2011-01-28 | $6.84 | $10.64 | 4,872,757 | — | — |
| 2011-01-27 | $6.92 | $10.76 | 4,689,399 | — | — |
| 2011-01-26 | $7.01 | $10.90 | 4,557,094 | — | — |
| 2011-01-25 | $6.92 | $10.76 | 3,922,414 | — | — |
| 2011-01-24 | $6.95 | $10.81 | 6,368,619 | — | — |
| 2011-01-21 | $6.85 | $10.66 | 10,692,262 | — | — |
| 2011-01-20 | $7.09 | $11.03 | 6,247,339 | — | — |
| 2011-01-19 | $7.27 | $11.31 | 2,956,970 | — | — |
| 2011-01-18 | $7.37 | $11.47 | 3,103,177 | — | — |
| 2011-01-14 | $7.43 | $11.55 | 5,512,951 | — | — |
| 2011-01-13 | $7.48 | $11.64 | 5,749,278 | — | — |
| 2011-01-12 | $7.33 | $11.40 | 4,076,770 | — | — |
| 2011-01-11 | $7.11 | $11.05 | 2,105,856 | — | — |
| 2011-01-10 | $6.97 | $10.84 | 2,632,919 | — | — |
| 2011-01-07 | $7.09 | $11.03 | 2,334,274 | — | — |
| 2011-01-06 | $6.98 | $10.86 | 4,017,328 | — | — |
| 2011-01-05 | $6.98 | $10.86 | 5,809,918 | — | — |
| 2011-01-04 | $7.01 | $10.90 | 2,944,267 | — | — |
| 2011-01-03 | $7.06 | $10.97 | 2,713,452 | — | — |