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
- 2006-01-26 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 | $6.75 | $6.75 | 11,160,000 | — | — |
| 2011-12-29 | $6.82 | $6.82 | 14,635,000 | — | — |
| 2011-12-28 | $6.80 | $6.80 | 19,830,000 | — | — |
| 2011-12-27 | $6.78 | $6.78 | 13,630,000 | — | — |
| 2011-12-23 | $6.71 | $6.71 | 10,030,000 | — | — |
| 2011-12-22 | $6.63 | $6.63 | 12,270,000 | — | — |
| 2011-12-21 | $6.68 | $6.68 | 16,750,000 | — | — |
| 2011-12-20 | $6.63 | $6.63 | 25,695,000 | — | — |
| 2011-12-19 | $6.36 | $6.36 | 18,165,000 | — | — |
| 2011-12-16 | $6.37 | $6.37 | 27,700,000 | — | — |
| 2011-12-15 | $6.37 | $6.37 | 25,275,000 | — | — |
| 2011-12-14 | $6.42 | $6.42 | 29,985,000 | — | — |
| 2011-12-13 | $6.59 | $6.59 | 33,935,000 | — | — |
| 2011-12-12 | $6.80 | $6.80 | 26,485,000 | — | — |
| 2011-12-09 | $6.77 | $6.77 | 23,915,000 | — | — |
| 2011-12-08 | $6.69 | $6.69 | 29,375,000 | — | — |
| 2011-12-07 | $6.74 | $6.74 | 29,870,000 | — | — |
| 2011-12-06 | $6.63 | $6.63 | 22,765,000 | — | — |
| 2011-12-05 | $6.72 | $6.72 | 40,885,000 | — | — |
| 2011-12-02 | $6.61 | $6.61 | 39,335,000 | — | — |
| 2011-12-01 | $6.46 | $6.46 | 29,080,000 | — | — |
| 2011-11-30 | $6.43 | $6.43 | 35,460,000 | — | — |
| 2011-11-29 | $6.26 | $6.26 | 19,755,000 | — | — |
| 2011-11-28 | $6.19 | $6.19 | 23,710,000 | — | — |
| 2011-11-25 | $6.02 | $6.02 | 10,995,000 | — | — |
| 2011-11-23 | $6.01 | $6.01 | 22,975,000 | — | — |
| 2011-11-22 | $6.17 | $6.17 | 26,270,000 | — | — |
| 2011-11-21 | $6.11 | $6.11 | 24,900,000 | — | — |
| 2011-11-18 | $6.22 | $6.22 | 25,305,000 | — | — |
| 2011-11-17 | $6.27 | $6.27 | 35,510,000 | — | — |
| 2011-11-16 | $6.33 | $6.33 | 39,595,000 | — | — |
| 2011-11-15 | $6.55 | $6.55 | 24,830,000 | — | — |
| 2011-11-14 | $6.54 | $6.54 | 23,230,000 | — | — |
| 2011-11-11 | $6.64 | $6.64 | 25,390,000 | — | — |
| 2011-11-10 | $6.52 | $6.52 | 37,555,000 | — | — |
| 2011-11-09 | $6.66 | $6.66 | 23,745,000 | — | — |
| 2011-11-08 | $6.80 | $6.80 | 22,190,000 | — | — |
| 2011-11-07 | $6.78 | $6.78 | 20,990,000 | — | — |
| 2011-11-04 | $6.78 | $6.78 | 24,590,000 | — | — |
| 2011-11-03 | $6.75 | $6.75 | 43,460,000 | — | — |
| 2011-11-02 | $6.59 | $6.59 | 28,115,000 | — | — |
| 2011-11-01 | $6.56 | $6.56 | 44,130,000 | — | — |
| 2011-10-31 | $6.72 | $6.72 | 50,750,000 | — | — |
| 2011-10-28 | $6.83 | $6.83 | 24,845,000 | — | — |
| 2011-10-27 | $6.87 | $6.87 | 37,380,000 | — | — |
| 2011-10-26 | $6.66 | $6.66 | 37,350,000 | — | — |
| 2011-10-25 | $6.68 | $6.68 | 43,940,000 | — | — |
| 2011-10-24 | $6.85 | $6.85 | 55,865,000 | — | — |
| 2011-10-21 | $6.67 | $6.67 | 133,055,000 | — | — |
| 2011-10-20 | $6.16 | $6.16 | 61,640,000 | — | — |
| 2011-10-19 | $6.21 | $6.21 | 37,915,000 | — | — |
| 2011-10-18 | $6.40 | $6.40 | 29,240,000 | — | — |
| 2011-10-17 | $6.40 | $6.40 | 30,695,000 | — | — |
| 2011-10-14 | $6.42 | $6.42 | 34,950,000 | — | — |
| 2011-10-13 | $6.35 | $6.35 | 34,420,000 | — | — |
| 2011-10-12 | $6.28 | $6.28 | 41,430,000 | — | — |
| 2011-10-11 | $6.20 | $6.20 | 34,135,000 | — | — |
| 2011-10-10 | $6.16 | $6.16 | 37,080,000 | — | — |
| 2011-10-07 | $5.89 | $5.89 | 49,750,000 | — | — |
| 2011-10-06 | $5.98 | $5.98 | 77,490,000 | — | — |
| 2011-10-05 | $6.02 | $6.02 | 51,950,000 | — | — |
| 2011-10-04 | $6.02 | $6.02 | 70,000,000 | — | — |
| 2011-10-03 | $5.85 | $5.85 | 48,475,000 | — | — |
| 2011-09-30 | $6.06 | $6.06 | 42,910,000 | — | — |
| 2011-09-29 | $6.26 | $6.26 | 59,540,000 | — | — |
| 2011-09-28 | $6.38 | $6.38 | 39,145,000 | — | — |
| 2011-09-27 | $6.41 | $6.41 | 47,075,000 | — | — |
| 2011-09-26 | $6.59 | $6.59 | 52,365,000 | — | — |
| 2011-09-23 | $6.41 | $6.41 | 62,225,000 | — | — |
| 2011-09-22 | $6.52 | $6.52 | 88,120,000 | — | — |
| 2011-09-21 | $6.67 | $6.67 | 100,700,000 | — | — |
| 2011-09-20 | $6.66 | $6.66 | 101,775,000 | — | — |
| 2011-09-19 | $6.72 | $6.72 | 78,620,000 | — | — |
| 2011-09-16 | $6.36 | $6.36 | 28,355,000 | — | — |
| 2011-09-15 | $6.32 | $6.32 | 33,390,000 | — | — |
| 2011-09-14 | $6.32 | $6.32 | 47,800,000 | — | — |
| 2011-09-13 | $6.23 | $6.23 | 29,615,000 | — | — |
| 2011-09-12 | $6.16 | $6.16 | 34,860,000 | — | — |
| 2011-09-09 | $6.10 | $6.10 | 46,180,000 | — | — |
| 2011-09-08 | $6.23 | $6.23 | 38,080,000 | — | — |
| 2011-09-07 | $6.17 | $6.17 | 38,740,000 | — | — |
| 2011-09-06 | $6.21 | $6.21 | 42,540,000 | — | — |
| 2011-09-02 | $6.11 | $6.11 | 31,250,000 | — | — |
| 2011-09-01 | $6.18 | $6.18 | 26,940,000 | — | — |
| 2011-08-31 | $6.27 | $6.27 | 44,625,000 | — | — |
| 2011-08-30 | $6.22 | $6.22 | 37,335,000 | — | — |
| 2011-08-29 | $6.11 | $6.11 | 36,570,000 | — | — |
| 2011-08-26 | $5.98 | $5.98 | 44,715,000 | — | — |
| 2011-08-25 | $5.78 | $5.78 | 34,310,000 | — | — |
| 2011-08-24 | $5.93 | $5.93 | 58,320,000 | — | — |
| 2011-08-23 | $5.89 | $5.89 | 73,810,000 | — | — |
| 2011-08-22 | $5.46 | $5.46 | 78,195,000 | — | — |
| 2011-08-19 | $5.59 | $5.59 | 88,105,000 | — | — |
| 2011-08-18 | $5.69 | $5.69 | 94,540,000 | — | — |
| 2011-08-17 | $6.19 | $6.19 | 34,945,000 | — | — |
| 2011-08-16 | $6.32 | $6.32 | 26,590,000 | — | — |
| 2011-08-15 | $6.39 | $6.39 | 26,080,000 | — | — |
| 2011-08-12 | $6.35 | $6.35 | 32,190,000 | — | — |
| 2011-08-11 | $6.33 | $6.33 | 59,965,000 | — | — |
| 2011-08-10 | $6.00 | $6.00 | 70,075,000 | — | — |
| 2011-08-09 | $6.05 | $6.05 | 72,565,000 | — | — |
| 2011-08-08 | $5.83 | $5.83 | 70,530,000 | — | — |
| 2011-08-05 | $6.23 | $6.23 | 62,040,000 | — | — |
| 2011-08-04 | $6.23 | $6.23 | 63,195,000 | — | — |
| 2011-08-03 | $6.51 | $6.51 | 53,525,000 | — | — |
| 2011-08-02 | $6.41 | $6.41 | 30,365,000 | — | — |
| 2011-08-01 | $6.55 | $6.55 | 25,585,000 | — | — |
| 2011-07-29 | $6.49 | $6.49 | 39,215,000 | — | — |
| 2011-07-28 | $6.48 | $6.48 | 26,275,000 | — | — |
| 2011-07-27 | $6.45 | $6.45 | 41,405,000 | — | — |
| 2011-07-26 | $6.63 | $6.63 | 23,310,000 | — | — |
| 2011-07-25 | $6.69 | $6.69 | 27,040,000 | — | — |
| 2011-07-22 | $6.71 | $6.71 | 50,990,000 | — | — |
| 2011-07-21 | $6.56 | $6.56 | 41,075,000 | — | — |
| 2011-07-20 | $6.60 | $6.60 | 93,635,000 | — | — |
| 2011-07-19 | $6.67 | $6.67 | 73,675,000 | — | — |
| 2011-07-18 | $6.56 | $6.56 | 38,210,000 | — | — |
| 2011-07-15 | $6.49 | $6.49 | 41,715,000 | — | — |
| 2011-07-14 | $6.49 | $6.49 | 41,520,000 | — | — |
| 2011-07-13 | $6.50 | $6.50 | 46,590,000 | — | — |
| 2011-07-12 | $6.39 | $6.39 | 32,210,000 | — | — |
| 2011-07-11 | $6.41 | $6.41 | 39,450,000 | — | — |
| 2011-07-08 | $6.51 | $6.51 | 51,255,000 | — | — |
| 2011-07-07 | $6.57 | $6.57 | 45,655,000 | — | — |
| 2011-07-06 | $6.50 | $6.50 | 43,290,000 | — | — |
| 2011-07-05 | $6.43 | $6.43 | 44,095,000 | — | — |
| 2011-07-01 | $6.31 | $6.31 | 41,350,000 | — | — |
| 2011-06-30 | $6.16 | $6.16 | 30,310,000 | — | — |
| 2011-06-29 | $6.09 | $6.09 | 33,070,000 | — | — |
| 2011-06-28 | $6.09 | $6.09 | 41,290,000 | — | — |
| 2011-06-27 | $6.03 | $6.03 | 58,865,000 | — | — |
| 2011-06-24 | $5.87 | $5.87 | 54,405,000 | — | — |
| 2011-06-23 | $5.82 | $5.82 | 50,820,000 | — | — |
| 2011-06-22 | $5.69 | $5.69 | 27,300,000 | — | — |
| 2011-06-21 | $5.71 | $5.71 | 41,935,000 | — | — |
| 2011-06-20 | $5.52 | $5.52 | 31,460,000 | — | — |
| 2011-06-17 | $5.38 | $5.38 | 47,015,000 | — | — |
| 2011-06-16 | $5.44 | $5.44 | 39,455,000 | — | — |
| 2011-06-15 | $5.55 | $5.55 | 33,455,000 | — | — |
| 2011-06-14 | $5.54 | $5.54 | 26,540,000 | — | — |
| 2011-06-13 | $5.42 | $5.42 | 31,355,000 | — | — |
| 2011-06-10 | $5.44 | $5.44 | 38,340,000 | — | — |
| 2011-06-09 | $5.56 | $5.56 | 22,325,000 | — | — |
| 2011-06-08 | $5.54 | $5.54 | 32,765,000 | — | — |
| 2011-06-07 | $5.63 | $5.63 | 20,300,000 | — | — |
| 2011-06-06 | $5.61 | $5.61 | 33,695,000 | — | — |
| 2011-06-03 | $5.73 | $5.73 | 51,240,000 | — | — |
| 2011-06-02 | $5.72 | $5.72 | 41,305,000 | — | — |
| 2011-06-01 | $5.71 | $5.71 | 29,580,000 | — | — |
| 2011-05-31 | $5.78 | $5.78 | 38,765,000 | — | — |
| 2011-05-27 | $5.86 | $5.86 | 38,255,000 | — | — |
| 2011-05-26 | $5.82 | $5.82 | 51,740,000 | — | — |
| 2011-05-25 | $5.68 | $5.68 | 28,745,000 | — | — |
| 2011-05-24 | $5.61 | $5.61 | 27,275,000 | — | — |
| 2011-05-23 | $5.67 | $5.67 | 45,820,000 | — | — |
| 2011-05-20 | $5.60 | $5.60 | 33,875,000 | — | — |
| 2011-05-19 | $5.62 | $5.62 | 26,935,000 | — | — |
| 2011-05-18 | $5.58 | $5.58 | 25,690,000 | — | — |
| 2011-05-17 | $5.49 | $5.49 | 39,540,000 | — | — |
| 2011-05-16 | $5.45 | $5.45 | 40,345,000 | — | — |
| 2011-05-13 | $5.61 | $5.61 | 51,240,000 | — | — |
| 2011-05-12 | $5.52 | $5.52 | 46,100,000 | — | — |
| 2011-05-11 | $5.49 | $5.49 | 58,165,000 | — | — |
| 2011-05-10 | $5.40 | $5.40 | 25,225,000 | — | — |
| 2011-05-09 | $5.33 | $5.33 | 32,550,000 | — | — |
| 2011-05-06 | $5.36 | $5.36 | 42,540,000 | — | — |
| 2011-05-05 | $5.32 | $5.32 | 53,820,000 | — | — |
| 2011-05-04 | $5.21 | $5.21 | 69,650,000 | — | — |
| 2011-05-03 | $5.21 | $5.21 | 45,705,000 | — | — |
| 2011-05-02 | $5.34 | $5.34 | 38,090,000 | — | — |
| 2011-04-29 | $5.34 | $5.34 | 33,200,000 | — | — |
| 2011-04-28 | $5.31 | $5.31 | 55,550,000 | — | — |
| 2011-04-27 | $5.26 | $5.26 | 413,600,000 | — | — |
| 2011-04-26 | $5.30 | $5.30 | 60,000,000 | — | — |
| 2011-04-25 | $5.45 | $5.45 | 46,735,000 | — | — |
| 2011-04-21 | $5.55 | $5.55 | 175,700,000 | — | — |
| 2011-04-20 | $5.76 | $5.76 | 110,950,000 | — | — |
| 2011-04-19 | $5.60 | $5.60 | 43,090,000 | — | — |
| 2011-04-18 | $5.67 | $5.67 | 39,355,000 | — | — |
| 2011-04-15 | $5.70 | $5.70 | 45,535,000 | — | — |
| 2011-04-14 | $5.66 | $5.66 | 46,790,000 | — | — |
| 2011-04-13 | $5.63 | $5.63 | 55,670,000 | — | — |
| 2011-04-12 | $5.49 | $5.49 | 57,560,000 | — | — |
| 2011-04-11 | $5.37 | $5.37 | 23,750,000 | — | — |
| 2011-04-08 | $5.38 | $5.38 | 44,005,000 | — | — |
| 2011-04-07 | $5.49 | $5.49 | 28,300,000 | — | — |
| 2011-04-06 | $5.52 | $5.52 | 42,305,000 | — | — |
| 2011-04-05 | $5.56 | $5.56 | 45,935,000 | — | — |
| 2011-04-04 | $5.48 | $5.48 | 33,130,000 | — | — |
| 2011-04-01 | $5.48 | $5.48 | 53,695,000 | — | — |
| 2011-03-31 | $5.45 | $5.45 | 32,110,000 | — | — |
| 2011-03-30 | $5.44 | $5.44 | 59,940,000 | — | — |
| 2011-03-29 | $5.32 | $5.32 | 58,325,000 | — | — |
| 2011-03-28 | $5.16 | $5.16 | 50,620,000 | — | — |
| 2011-03-25 | $5.13 | $5.13 | 44,130,000 | — | — |
| 2011-03-24 | $5.02 | $5.02 | 39,565,000 | — | — |
| 2011-03-23 | $4.94 | $4.94 | 35,670,000 | — | — |
| 2011-03-22 | $4.88 | $4.88 | 46,630,000 | — | — |
| 2011-03-21 | $4.95 | $4.95 | 33,390,000 | — | — |
| 2011-03-18 | $4.94 | $4.94 | 53,265,000 | — | — |
| 2011-03-17 | $5.03 | $5.03 | 50,165,000 | — | — |
| 2011-03-16 | $5.16 | $5.16 | 64,200,000 | — | — |
| 2011-03-15 | $5.16 | $5.16 | 56,170,000 | — | — |
| 2011-03-14 | $5.11 | $5.11 | 37,985,000 | — | — |
| 2011-03-11 | $5.06 | $5.06 | 34,365,000 | — | — |
| 2011-03-10 | $5.06 | $5.06 | 61,630,000 | — | — |
| 2011-03-09 | $5.03 | $5.03 | 34,325,000 | — | — |
| 2011-03-08 | $4.99 | $4.99 | 50,720,000 | — | — |
| 2011-03-07 | $5.05 | $5.05 | 54,025,000 | — | — |
| 2011-03-04 | $5.10 | $5.10 | 59,600,000 | — | — |
| 2011-03-03 | $4.94 | $4.94 | 38,720,000 | — | — |
| 2011-03-02 | $4.86 | $4.86 | 50,415,000 | — | — |
| 2011-03-01 | $4.82 | $4.82 | 33,675,000 | — | — |
| 2011-02-28 | $4.90 | $4.90 | 35,530,000 | — | — |
| 2011-02-25 | $4.97 | $4.97 | 41,805,000 | — | — |
| 2011-02-24 | $4.91 | $4.91 | 50,740,000 | — | — |
| 2011-02-23 | $4.88 | $4.88 | 82,435,000 | — | — |
| 2011-02-22 | $5.04 | $5.04 | 44,660,000 | — | — |
| 2011-02-18 | $5.20 | $5.20 | 61,720,000 | — | — |
| 2011-02-17 | $5.31 | $5.31 | 39,485,000 | — | — |
| 2011-02-16 | $5.28 | $5.28 | 66,685,000 | — | — |
| 2011-02-15 | $5.31 | $5.31 | 61,420,000 | — | — |
| 2011-02-14 | $5.46 | $5.46 | 71,510,000 | — | — |
| 2011-02-11 | $5.37 | $5.37 | 367,455,000 | — | — |
| 2011-02-10 | $5.13 | $5.13 | 104,055,000 | — | — |
| 2011-02-09 | $5.05 | $5.05 | 57,650,000 | — | — |
| 2011-02-08 | $4.95 | $4.95 | 44,330,000 | — | — |
| 2011-02-07 | $4.95 | $4.95 | 45,640,000 | — | — |
| 2011-02-04 | $4.93 | $4.93 | 85,595,000 | — | — |
| 2011-02-03 | $4.78 | $4.78 | 55,995,000 | — | — |
| 2011-02-02 | $4.58 | $4.58 | 34,475,000 | — | — |
| 2011-02-01 | $4.44 | $4.44 | 30,130,000 | — | — |
| 2011-01-31 | $4.38 | $4.38 | 24,100,000 | — | — |
| 2011-01-28 | $4.39 | $4.39 | 31,020,000 | — | — |
| 2011-01-27 | $4.51 | $4.51 | 39,870,000 | — | — |
| 2011-01-26 | $4.35 | $4.35 | 41,700,000 | — | — |
| 2011-01-25 | $4.44 | $4.44 | 19,005,000 | — | — |
| 2011-01-24 | $4.41 | $4.41 | 25,760,000 | — | — |
| 2011-01-21 | $4.47 | $4.47 | 27,185,000 | — | — |
| 2011-01-20 | $4.46 | $4.46 | 32,885,000 | — | — |
| 2011-01-19 | $4.59 | $4.59 | 31,645,000 | — | — |
| 2011-01-18 | $4.65 | $4.65 | 29,095,000 | — | — |
| 2011-01-14 | $4.70 | $4.70 | 60,900,000 | — | — |
| 2011-01-13 | $4.59 | $4.59 | 71,090,000 | — | — |
| 2011-01-12 | $4.35 | $4.35 | 38,630,000 | — | — |
| 2011-01-11 | $4.42 | $4.42 | 51,985,000 | — | — |
| 2011-01-10 | $4.47 | $4.47 | 24,535,000 | — | — |
| 2011-01-07 | $4.49 | $4.49 | 29,660,000 | — | — |
| 2011-01-06 | $4.53 | $4.53 | 52,375,000 | — | — |
| 2011-01-05 | $4.42 | $4.42 | 26,530,000 | — | — |
| 2011-01-04 | $4.45 | $4.45 | 66,240,000 | — | — |
| 2011-01-03 | $4.47 | $4.47 | 60,850,000 | — | — |