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
- 1986-08-06 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 | $7.61 | $7.61 | 75,200 | — | — |
| 2011-12-29 | $7.26 | $7.26 | 37,100 | — | — |
| 2011-12-28 | $7.30 | $7.30 | 89,600 | — | — |
| 2011-12-27 | $7.34 | $7.34 | 420,800 | — | — |
| 2011-12-23 | $6.55 | $6.55 | 49,400 | — | — |
| 2011-12-22 | $6.50 | $6.50 | 34,400 | — | — |
| 2011-12-21 | $6.19 | $6.19 | 11,600 | — | — |
| 2011-12-20 | $6.20 | $6.20 | 59,100 | — | — |
| 2011-12-19 | $6.18 | $6.18 | 108,800 | — | — |
| 2011-12-16 | $5.79 | $5.79 | 49,600 | — | — |
| 2011-12-15 | $5.71 | $5.71 | 20,900 | — | — |
| 2011-12-14 | $5.62 | $5.62 | 30,900 | — | — |
| 2011-12-13 | $5.78 | $5.78 | 16,200 | — | — |
| 2011-12-12 | $5.84 | $5.84 | 27,200 | — | — |
| 2011-12-09 | $5.67 | $5.67 | 32,300 | — | — |
| 2011-12-08 | $5.57 | $5.57 | 28,800 | — | — |
| 2011-12-07 | $5.82 | $5.82 | 20,000 | — | — |
| 2011-12-06 | $5.92 | $5.92 | 16,400 | — | — |
| 2011-12-05 | $5.99 | $5.99 | 27,300 | — | — |
| 2011-12-02 | $5.90 | $5.90 | 51,200 | — | — |
| 2011-12-01 | $5.89 | $5.89 | 29,900 | — | — |
| 2011-11-30 | $5.98 | $5.98 | 95,600 | — | — |
| 2011-11-29 | $5.78 | $5.78 | 37,900 | — | — |
| 2011-11-28 | $5.91 | $5.91 | 61,800 | — | — |
| 2011-11-25 | $5.86 | $5.86 | 6,200 | — | — |
| 2011-11-23 | $5.96 | $5.96 | 12,800 | — | — |
| 2011-11-22 | $6.03 | $6.03 | 39,100 | — | — |
| 2011-11-21 | $6.07 | $6.07 | 71,200 | — | — |
| 2011-11-18 | $6.23 | $6.23 | 39,000 | — | — |
| 2011-11-17 | $6.46 | $6.46 | 27,300 | — | — |
| 2011-11-16 | $6.67 | $6.67 | 85,700 | — | — |
| 2011-11-15 | $6.73 | $6.73 | 125,400 | — | — |
| 2011-11-14 | $6.54 | $6.54 | 114,500 | — | — |
| 2011-11-11 | $6.00 | $6.00 | 29,300 | — | — |
| 2011-11-10 | $5.89 | $5.89 | 131,200 | — | — |
| 2011-11-09 | $5.46 | $5.46 | 43,100 | — | — |
| 2011-11-08 | $5.71 | $5.71 | 34,400 | — | — |
| 2011-11-07 | $5.72 | $5.72 | 85,400 | — | — |
| 2011-11-04 | $5.75 | $5.75 | 29,300 | — | — |
| 2011-11-03 | $5.71 | $5.71 | 52,600 | — | — |
| 2011-11-02 | $5.38 | $5.38 | 29,900 | — | — |
| 2011-11-01 | $5.24 | $5.24 | 55,400 | — | — |
| 2011-10-31 | $5.20 | $5.20 | 61,800 | — | — |
| 2011-10-28 | $5.66 | $5.66 | 29,400 | — | — |
| 2011-10-27 | $5.63 | $5.63 | 57,000 | — | — |
| 2011-10-26 | $5.30 | $5.30 | 35,400 | — | — |
| 2011-10-25 | $5.32 | $5.32 | 58,100 | — | — |
| 2011-10-24 | $5.20 | $5.20 | 179,000 | — | — |
| 2011-10-21 | $5.68 | $5.68 | 49,600 | — | — |
| 2011-10-20 | $5.35 | $5.35 | 22,400 | — | — |
| 2011-10-19 | $5.24 | $5.24 | 52,300 | — | — |
| 2011-10-18 | $5.24 | $5.24 | 51,300 | — | — |
| 2011-10-17 | $5.25 | $5.25 | 67,400 | — | — |
| 2011-10-14 | $5.58 | $5.58 | 17,800 | — | — |
| 2011-10-13 | $5.71 | $5.71 | 7,900 | — | — |
| 2011-10-12 | $5.66 | $5.66 | 28,800 | — | — |
| 2011-10-11 | $5.70 | $5.70 | 27,400 | — | — |
| 2011-10-10 | $5.78 | $5.78 | 34,100 | — | — |
| 2011-10-07 | $5.67 | $5.67 | 39,700 | — | — |
| 2011-10-06 | $5.72 | $5.72 | 55,300 | — | — |
| 2011-10-05 | $5.91 | $5.91 | 43,900 | — | — |
| 2011-10-04 | $5.84 | $5.84 | 78,700 | — | — |
| 2011-10-03 | $5.23 | $5.23 | 92,800 | — | — |
| 2011-09-30 | $5.90 | $5.90 | 53,700 | — | — |
| 2011-09-29 | $5.92 | $5.92 | 137,500 | — | — |
| 2011-09-28 | $6.28 | $6.28 | 39,300 | — | — |
| 2011-09-27 | $6.46 | $6.46 | 68,700 | — | — |
| 2011-09-26 | $6.39 | $6.39 | 15,800 | — | — |
| 2011-09-23 | $6.58 | $6.58 | 38,500 | — | — |
| 2011-09-22 | $6.56 | $6.56 | 66,300 | — | — |
| 2011-09-21 | $6.79 | $6.79 | 33,100 | — | — |
| 2011-09-20 | $7.01 | $7.01 | 22,200 | — | — |
| 2011-09-19 | $7.10 | $7.10 | 324,100 | — | — |
| 2011-09-16 | $7.29 | $7.29 | 48,800 | — | — |
| 2011-09-15 | $7.19 | $7.19 | 38,500 | — | — |
| 2011-09-14 | $7.19 | $7.19 | 42,700 | — | — |
| 2011-09-13 | $7.16 | $7.16 | 46,800 | — | — |
| 2011-09-12 | $7.19 | $7.19 | 78,800 | — | — |
| 2011-09-09 | $7.08 | $7.08 | 32,800 | — | — |
| 2011-09-08 | $7.13 | $7.13 | 72,000 | — | — |
| 2011-09-07 | $7.23 | $7.23 | 54,800 | — | — |
| 2011-09-06 | $6.90 | $6.90 | 73,600 | — | — |
| 2011-09-02 | $7.10 | $7.10 | 81,000 | — | — |
| 2011-09-01 | $7.15 | $7.15 | 78,000 | — | — |
| 2011-08-31 | $7.21 | $7.21 | 52,000 | — | — |
| 2011-08-30 | $7.28 | $7.28 | 159,500 | — | — |
| 2011-08-29 | $7.05 | $7.05 | 110,600 | — | — |
| 2011-08-26 | $6.44 | $6.44 | 90,800 | — | — |
| 2011-08-25 | $6.36 | $6.36 | 43,800 | — | — |
| 2011-08-24 | $6.67 | $6.67 | 41,900 | — | — |
| 2011-08-23 | $6.64 | $6.64 | 67,600 | — | — |
| 2011-08-22 | $6.43 | $6.43 | 56,700 | — | — |
| 2011-08-19 | $6.43 | $6.43 | 81,600 | — | — |
| 2011-08-18 | $6.64 | $6.64 | 102,500 | — | — |
| 2011-08-17 | $7.11 | $7.11 | 21,200 | — | — |
| 2011-08-16 | $7.10 | $7.10 | 51,400 | — | — |
| 2011-08-15 | $7.22 | $7.22 | 51,500 | — | — |
| 2011-08-12 | $6.84 | $6.84 | 69,100 | — | — |
| 2011-08-11 | $6.86 | $6.86 | 148,200 | — | — |
| 2011-08-10 | $6.26 | $6.26 | 139,500 | — | — |
| 2011-08-09 | $6.52 | $6.52 | 200,000 | — | — |
| 2011-08-08 | $6.35 | $6.35 | 181,300 | — | — |
| 2011-08-05 | $7.00 | $7.00 | 194,200 | — | — |
| 2011-08-04 | $7.35 | $7.35 | 220,100 | — | — |
| 2011-08-03 | $8.06 | $8.06 | 254,600 | — | — |
| 2011-08-02 | $8.04 | $8.04 | 64,800 | — | — |
| 2011-08-01 | $8.23 | $8.23 | 142,200 | — | — |
| 2011-07-29 | $8.05 | $8.05 | 92,200 | — | — |
| 2011-07-28 | $8.17 | $8.17 | 247,200 | — | — |
| 2011-07-27 | $7.64 | $7.64 | 42,200 | — | — |
| 2011-07-26 | $7.88 | $7.88 | 73,200 | — | — |
| 2011-07-25 | $7.47 | $7.47 | 31,600 | — | — |
| 2011-07-22 | $7.26 | $7.26 | 68,900 | — | — |
| 2011-07-21 | $7.17 | $7.17 | 66,700 | — | — |
| 2011-07-20 | $7.19 | $7.19 | 39,900 | — | — |
| 2011-07-19 | $7.34 | $7.34 | 36,500 | — | — |
| 2011-07-18 | $6.89 | $6.89 | 56,300 | — | — |
| 2011-07-15 | $6.94 | $6.94 | 90,000 | — | — |
| 2011-07-14 | $7.06 | $7.06 | 66,900 | — | — |
| 2011-07-13 | $7.27 | $7.27 | 63,700 | — | — |
| 2011-07-12 | $7.36 | $7.36 | 42,000 | — | — |
| 2011-07-11 | $7.40 | $7.40 | 50,200 | — | — |
| 2011-07-08 | $7.47 | $7.47 | 58,300 | — | — |
| 2011-07-07 | $7.60 | $7.60 | 67,500 | — | — |
| 2011-07-06 | $7.39 | $7.39 | 30,600 | — | — |
| 2011-07-05 | $7.26 | $7.26 | 55,400 | — | — |
| 2011-07-01 | $7.34 | $7.34 | 142,400 | — | — |
| 2011-06-30 | $7.17 | $7.17 | 57,000 | — | — |
| 2011-06-29 | $6.96 | $6.96 | 188,300 | — | — |
| 2011-06-28 | $7.21 | $7.21 | 215,600 | — | — |
| 2011-06-27 | $6.98 | $6.98 | 165,500 | — | — |
| 2011-06-24 | $6.58 | $6.58 | 29,600 | — | — |
| 2011-06-23 | $6.59 | $6.59 | 18,100 | — | — |
| 2011-06-22 | $6.55 | $6.55 | 41,400 | — | — |
| 2011-06-21 | $6.61 | $6.61 | 36,900 | — | — |
| 2011-06-20 | $6.41 | $6.41 | 40,100 | — | — |
| 2011-06-17 | $6.59 | $6.59 | 40,400 | — | — |
| 2011-06-16 | $6.59 | $6.59 | 40,900 | — | — |
| 2011-06-15 | $6.80 | $6.80 | 31,800 | — | — |
| 2011-06-14 | $6.80 | $6.80 | 91,300 | — | — |
| 2011-06-13 | $6.57 | $6.57 | 18,000 | — | — |
| 2011-06-10 | $6.62 | $6.62 | 37,500 | — | — |
| 2011-06-09 | $6.56 | $6.56 | 71,500 | — | — |
| 2011-06-08 | $6.39 | $6.39 | 66,500 | — | — |
| 2011-06-07 | $6.60 | $6.60 | 41,500 | — | — |
| 2011-06-06 | $6.70 | $6.70 | 80,000 | — | — |
| 2011-06-03 | $6.82 | $6.82 | 98,000 | — | — |
| 2011-06-02 | $6.65 | $6.65 | 67,900 | — | — |
| 2011-06-01 | $6.56 | $6.56 | 66,000 | — | — |
| 2011-05-31 | $6.76 | $6.76 | 82,900 | — | — |
| 2011-05-27 | $6.58 | $6.58 | 97,800 | — | — |
| 2011-05-26 | $6.19 | $6.19 | 32,100 | — | — |
| 2011-05-25 | $6.01 | $6.01 | 35,300 | — | — |
| 2011-05-24 | $6.02 | $6.02 | 17,500 | — | — |
| 2011-05-23 | $5.99 | $5.99 | 44,900 | — | — |
| 2011-05-20 | $6.19 | $6.19 | 10,600 | — | — |
| 2011-05-19 | $6.18 | $6.18 | 36,200 | — | — |
| 2011-05-18 | $6.00 | $6.00 | 28,100 | — | — |
| 2011-05-17 | $5.96 | $5.96 | 52,100 | — | — |
| 2011-05-16 | $6.04 | $6.04 | 62,300 | — | — |
| 2011-05-13 | $6.45 | $6.45 | 65,000 | — | — |
| 2011-05-12 | $6.60 | $6.60 | 63,600 | — | — |
| 2011-05-11 | $6.59 | $6.59 | 114,300 | — | — |
| 2011-05-10 | $6.70 | $6.70 | 128,100 | — | — |
| 2011-05-09 | $6.14 | $6.14 | 71,000 | — | — |
| 2011-05-06 | $6.01 | $6.01 | 165,000 | — | — |
| 2011-05-05 | $5.90 | $5.90 | 50,700 | — | — |
| 2011-05-04 | $5.93 | $5.93 | 51,400 | — | — |
| 2011-05-03 | $5.87 | $5.87 | 67,000 | — | — |
| 2011-05-02 | $5.94 | $5.94 | 59,000 | — | — |
| 2011-04-29 | $5.89 | $5.89 | 168,000 | — | — |
| 2011-04-28 | $5.90 | $5.90 | 457,100 | — | — |
| 2011-04-27 | $5.41 | $5.41 | 43,000 | — | — |
| 2011-04-26 | $5.36 | $5.36 | 70,900 | — | — |
| 2011-04-25 | $5.21 | $5.21 | 161,100 | — | — |
| 2011-04-21 | $5.06 | $5.06 | 46,800 | — | — |
| 2011-04-20 | $5.12 | $5.12 | 59,900 | — | — |
| 2011-04-19 | $5.08 | $5.08 | 63,300 | — | — |
| 2011-04-18 | $4.80 | $4.80 | 56,700 | — | — |
| 2011-04-15 | $4.88 | $4.88 | 21,900 | — | — |
| 2011-04-14 | $4.89 | $4.89 | 125,300 | — | — |
| 2011-04-13 | $4.40 | $4.40 | 115,600 | — | — |
| 2011-04-12 | $4.29 | $4.29 | 68,500 | — | — |
| 2011-04-11 | $4.51 | $4.51 | 176,000 | — | — |
| 2011-04-08 | $4.19 | $4.19 | 364,900 | — | — |
| 2011-04-07 | $4.86 | $4.86 | 108,300 | — | — |
| 2011-04-06 | $5.12 | $5.12 | 47,000 | — | — |
| 2011-04-05 | $5.11 | $5.11 | 42,900 | — | — |
| 2011-04-04 | $5.20 | $5.20 | 42,500 | — | — |
| 2011-04-01 | $5.19 | $5.19 | 43,700 | — | — |
| 2011-03-31 | $5.09 | $5.09 | 29,000 | — | — |
| 2011-03-30 | $5.16 | $5.16 | 91,000 | — | — |
| 2011-03-29 | $5.20 | $5.20 | 58,900 | — | — |
| 2011-03-28 | $5.16 | $5.16 | 48,000 | — | — |
| 2011-03-25 | $5.15 | $5.15 | 29,700 | — | — |
| 2011-03-24 | $5.15 | $5.15 | 53,700 | — | — |
| 2011-03-23 | $5.06 | $5.06 | 53,000 | — | — |
| 2011-03-22 | $5.11 | $5.11 | 64,800 | — | — |
| 2011-03-21 | $5.06 | $5.06 | 51,400 | — | — |
| 2011-03-18 | $4.93 | $4.93 | 37,400 | — | — |
| 2011-03-17 | $4.95 | $4.95 | 78,000 | — | — |
| 2011-03-16 | $4.88 | $4.88 | 63,400 | — | — |
| 2011-03-15 | $4.94 | $4.94 | 159,600 | — | — |
| 2011-03-14 | $5.01 | $5.01 | 66,900 | — | — |
| 2011-03-11 | $5.06 | $5.06 | 169,300 | — | — |
| 2011-03-10 | $4.80 | $4.80 | 109,900 | — | — |
| 2011-03-09 | $5.06 | $5.06 | 81,600 | — | — |
| 2011-03-08 | $5.18 | $5.18 | 31,900 | — | — |
| 2011-03-07 | $5.22 | $5.22 | 82,900 | — | — |
| 2011-03-04 | $5.20 | $5.20 | 32,000 | — | — |
| 2011-03-03 | $5.24 | $5.24 | 86,200 | — | — |
| 2011-03-02 | $5.05 | $5.05 | 64,300 | — | — |
| 2011-03-01 | $5.27 | $5.27 | 146,600 | — | — |
| 2011-02-28 | $5.00 | $5.00 | 141,300 | — | — |
| 2011-02-25 | $5.34 | $5.34 | 127,000 | — | — |
| 2011-02-24 | $5.02 | $5.02 | 115,500 | — | — |
| 2011-02-23 | $4.73 | $4.73 | 151,900 | — | — |
| 2011-02-22 | $5.17 | $5.17 | 277,900 | — | — |
| 2011-02-18 | $5.35 | $5.35 | 213,800 | — | — |
| 2011-02-17 | $5.85 | $5.85 | 239,000 | — | — |
| 2011-02-16 | $5.38 | $5.38 | 486,200 | — | — |
| 2011-02-15 | $5.98 | $5.98 | 276,700 | — | — |
| 2011-02-14 | $6.53 | $6.53 | 365,600 | — | — |
| 2011-02-11 | $6.33 | $6.33 | 558,300 | — | — |
| 2011-02-10 | $6.02 | $6.02 | 478,100 | — | — |
| 2011-02-09 | $5.55 | $5.55 | 187,600 | — | — |
| 2011-02-08 | $5.59 | $5.59 | 345,100 | — | — |
| 2011-02-07 | $5.50 | $5.50 | 366,100 | — | — |
| 2011-02-04 | $4.81 | $4.81 | 74,700 | — | — |
| 2011-02-03 | $4.67 | $4.67 | 20,100 | — | — |
| 2011-02-02 | $4.67 | $4.67 | 72,700 | — | — |
| 2011-02-01 | $4.75 | $4.75 | 55,300 | — | — |
| 2011-01-31 | $4.74 | $4.74 | 191,300 | — | — |
| 2011-01-28 | $4.53 | $4.53 | 108,500 | — | — |
| 2011-01-27 | $4.36 | $4.36 | 128,700 | — | — |
| 2011-01-26 | $4.20 | $4.20 | 30,900 | — | — |
| 2011-01-25 | $3.97 | $3.97 | 20,800 | — | — |
| 2011-01-24 | $4.03 | $4.03 | 13,100 | — | — |
| 2011-01-21 | $4.07 | $4.07 | 16,000 | — | — |
| 2011-01-20 | $4.08 | $4.08 | 11,100 | — | — |
| 2011-01-19 | $4.10 | $4.10 | 35,900 | — | — |
| 2011-01-18 | $4.22 | $4.22 | 13,500 | — | — |
| 2011-01-14 | $4.15 | $4.15 | 42,900 | — | — |
| 2011-01-13 | $4.10 | $4.10 | 29,200 | — | — |
| 2011-01-12 | $4.03 | $4.03 | 32,600 | — | — |
| 2011-01-11 | $4.07 | $4.07 | 18,400 | — | — |
| 2011-01-10 | $3.98 | $3.98 | 12,000 | — | — |
| 2011-01-07 | $4.01 | $4.01 | 7,500 | — | — |
| 2011-01-06 | $4.07 | $4.07 | 35,900 | — | — |
| 2011-01-05 | $4.05 | $4.05 | 83,000 | — | — |
| 2011-01-04 | $3.85 | $3.85 | 245,500 | — | — |
| 2011-01-03 | $3.93 | $3.93 | 38,100 | — | — |