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
- 2003-09-10 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 | $6.31 | $6.31 | 764,500 | — | — |
| 2011-12-29 | $6.41 | $6.41 | 1,027,100 | — | — |
| 2011-12-28 | $6.22 | $6.22 | 1,034,700 | — | — |
| 2011-12-27 | $6.35 | $6.35 | 973,800 | — | — |
| 2011-12-23 | $6.37 | $6.37 | 816,300 | — | — |
| 2011-12-22 | $6.31 | $6.31 | 1,677,100 | — | — |
| 2011-12-21 | $6.26 | $6.26 | 2,150,400 | — | — |
| 2011-12-20 | $6.09 | $6.09 | 2,250,700 | — | — |
| 2011-12-19 | $5.71 | $5.71 | 1,918,400 | — | — |
| 2011-12-16 | $5.94 | $5.94 | 2,455,400 | — | — |
| 2011-12-15 | $5.90 | $5.90 | 1,722,400 | — | — |
| 2011-12-14 | $6.00 | $6.00 | 2,047,100 | — | — |
| 2011-12-13 | $6.03 | $6.03 | 2,180,100 | — | — |
| 2011-12-12 | $6.23 | $6.23 | 2,406,800 | — | — |
| 2011-12-09 | $6.31 | $6.31 | 1,582,900 | — | — |
| 2011-12-08 | $6.14 | $6.14 | 2,429,200 | — | — |
| 2011-12-07 | $6.45 | $6.45 | 1,878,700 | — | — |
| 2011-12-06 | $6.31 | $6.31 | 3,350,200 | — | — |
| 2011-12-05 | $6.26 | $6.26 | 2,795,600 | — | — |
| 2011-12-02 | $6.21 | $6.21 | 1,600,600 | — | — |
| 2011-12-01 | $6.20 | $6.20 | 2,165,400 | — | — |
| 2011-11-30 | $6.32 | $6.32 | 3,254,200 | — | — |
| 2011-11-29 | $5.78 | $5.78 | 1,812,100 | — | — |
| 2011-11-28 | $5.92 | $5.92 | 1,750,700 | — | — |
| 2011-11-25 | $5.62 | $5.62 | 763,600 | — | — |
| 2011-11-23 | $5.74 | $5.74 | 1,921,400 | — | — |
| 2011-11-22 | $6.00 | $6.00 | 1,473,900 | — | — |
| 2011-11-21 | $6.00 | $6.00 | 2,583,100 | — | — |
| 2011-11-18 | $6.12 | $6.12 | 1,644,900 | — | — |
| 2011-11-17 | $6.08 | $6.08 | 2,306,500 | — | — |
| 2011-11-16 | $6.22 | $6.22 | 1,775,700 | — | — |
| 2011-11-15 | $6.39 | $6.39 | 1,611,800 | — | — |
| 2011-11-14 | $6.25 | $6.25 | 2,092,000 | — | — |
| 2011-11-11 | $6.30 | $6.30 | 2,250,700 | — | — |
| 2011-11-10 | $6.19 | $6.19 | 1,620,800 | — | — |
| 2011-11-09 | $6.11 | $6.11 | 2,642,800 | — | — |
| 2011-11-08 | $6.39 | $6.39 | 1,964,600 | — | — |
| 2011-11-07 | $6.27 | $6.27 | 1,391,700 | — | — |
| 2011-11-04 | $6.14 | $6.14 | 1,528,800 | — | — |
| 2011-11-03 | $6.29 | $6.29 | 2,692,800 | — | — |
| 2011-11-02 | $6.18 | $6.18 | 2,356,200 | — | — |
| 2011-11-01 | $6.02 | $6.02 | 4,406,500 | — | — |
| 2011-10-31 | $6.25 | $6.25 | 2,211,200 | — | — |
| 2011-10-28 | $6.60 | $6.60 | 2,322,500 | — | — |
| 2011-10-27 | $6.70 | $6.70 | 5,735,100 | — | — |
| 2011-10-26 | $6.06 | $6.06 | 5,342,600 | — | — |
| 2011-10-25 | $5.65 | $5.65 | 2,489,300 | — | — |
| 2011-10-24 | $5.95 | $5.95 | 2,563,400 | — | — |
| 2011-10-21 | $5.79 | $5.79 | 3,726,000 | — | — |
| 2011-10-20 | $5.68 | $5.68 | 1,900,100 | — | — |
| 2011-10-19 | $5.57 | $5.57 | 2,141,900 | — | — |
| 2011-10-18 | $5.79 | $5.79 | 2,359,700 | — | — |
| 2011-10-17 | $5.56 | $5.56 | 2,491,500 | — | — |
| 2011-10-14 | $5.82 | $5.82 | 2,463,200 | — | — |
| 2011-10-13 | $5.57 | $5.57 | 2,714,000 | — | — |
| 2011-10-12 | $5.75 | $5.75 | 3,041,200 | — | — |
| 2011-10-11 | $5.54 | $5.54 | 3,463,000 | — | — |
| 2011-10-10 | $5.36 | $5.36 | 4,663,600 | — | — |
| 2011-10-07 | $5.23 | $5.23 | 3,787,900 | — | — |
| 2011-10-06 | $5.43 | $5.43 | 3,550,500 | — | — |
| 2011-10-05 | $5.39 | $5.39 | 2,839,300 | — | — |
| 2011-10-04 | $5.14 | $5.14 | 5,800,000 | — | — |
| 2011-10-03 | $4.98 | $4.98 | 3,549,800 | — | — |
| 2011-09-30 | $5.41 | $5.41 | 3,121,100 | — | — |
| 2011-09-29 | $5.62 | $5.62 | 2,364,300 | — | — |
| 2011-09-28 | $5.34 | $5.34 | 2,511,300 | — | — |
| 2011-09-27 | $5.66 | $5.66 | 2,571,400 | — | — |
| 2011-09-26 | $5.70 | $5.70 | 2,351,700 | — | — |
| 2011-09-23 | $5.55 | $5.55 | 4,182,000 | — | — |
| 2011-09-22 | $5.67 | $5.67 | 7,533,600 | — | — |
| 2011-09-21 | $5.60 | $5.60 | 5,661,800 | — | — |
| 2011-09-20 | $5.73 | $5.73 | 2,201,800 | — | — |
| 2011-09-19 | $5.87 | $5.87 | 2,798,300 | — | — |
| 2011-09-16 | $5.99 | $5.99 | 2,200,300 | — | — |
| 2011-09-15 | $6.02 | $6.02 | 2,227,400 | — | — |
| 2011-09-14 | $5.86 | $5.86 | 2,690,100 | — | — |
| 2011-09-13 | $5.87 | $5.87 | 3,536,400 | — | — |
| 2011-09-12 | $5.80 | $5.80 | 2,731,600 | — | — |
| 2011-09-09 | $5.71 | $5.71 | 3,503,100 | — | — |
| 2011-09-08 | $5.96 | $5.96 | 1,987,400 | — | — |
| 2011-09-07 | $6.16 | $6.16 | 1,992,500 | — | — |
| 2011-09-06 | $5.79 | $5.79 | 3,037,200 | — | — |
| 2011-09-02 | $5.81 | $5.81 | 2,473,800 | — | — |
| 2011-09-01 | $6.16 | $6.16 | 3,600,400 | — | — |
| 2011-08-31 | $6.43 | $6.43 | 4,751,400 | — | — |
| 2011-08-30 | $6.41 | $6.41 | 6,088,200 | — | — |
| 2011-08-29 | $6.47 | $6.47 | 4,863,400 | — | — |
| 2011-08-26 | $6.01 | $6.01 | 2,387,500 | — | — |
| 2011-08-25 | $5.89 | $5.89 | 2,899,400 | — | — |
| 2011-08-24 | $6.07 | $6.07 | 3,276,800 | — | — |
| 2011-08-23 | $5.88 | $5.88 | 4,277,400 | — | — |
| 2011-08-22 | $5.71 | $5.71 | 3,148,400 | — | — |
| 2011-08-19 | $5.81 | $5.81 | 4,013,400 | — | — |
| 2011-08-18 | $6.05 | $6.05 | 7,638,400 | — | — |
| 2011-08-17 | $6.20 | $6.20 | 3,058,200 | — | — |
| 2011-08-16 | $6.05 | $6.05 | 2,897,700 | — | — |
| 2011-08-15 | $6.18 | $6.18 | 2,289,400 | — | — |
| 2011-08-12 | $5.82 | $5.82 | 3,973,700 | — | — |
| 2011-08-11 | $5.73 | $5.73 | 6,127,600 | — | — |
| 2011-08-10 | $5.39 | $5.39 | 7,846,200 | — | — |
| 2011-08-09 | $5.93 | $5.93 | 8,703,700 | — | — |
| 2011-08-08 | $5.69 | $5.69 | 7,241,500 | — | — |
| 2011-08-05 | $6.59 | $6.59 | 5,727,400 | — | — |
| 2011-08-04 | $6.79 | $6.79 | 4,042,600 | — | — |
| 2011-08-03 | $7.16 | $7.16 | 3,380,300 | — | — |
| 2011-08-02 | $7.05 | $7.05 | 2,949,900 | — | — |
| 2011-08-01 | $7.40 | $7.40 | 3,126,500 | — | — |
| 2011-07-29 | $7.35 | $7.35 | 3,221,900 | — | — |
| 2011-07-28 | $7.47 | $7.47 | 2,559,900 | — | — |
| 2011-07-27 | $7.42 | $7.42 | 2,488,100 | — | — |
| 2011-07-26 | $7.73 | $7.73 | 1,161,300 | — | — |
| 2011-07-25 | $7.76 | $7.76 | 1,351,200 | — | — |
| 2011-07-22 | $7.81 | $7.81 | 2,041,500 | — | — |
| 2011-07-21 | $7.87 | $7.87 | 3,793,900 | — | — |
| 2011-07-20 | $7.72 | $7.72 | 2,661,900 | — | — |
| 2011-07-19 | $7.46 | $7.46 | 2,576,100 | — | — |
| 2011-07-18 | $7.18 | $7.18 | 2,816,300 | — | — |
| 2011-07-15 | $7.45 | $7.45 | 1,732,800 | — | — |
| 2011-07-14 | $7.48 | $7.48 | 2,102,200 | — | — |
| 2011-07-13 | $7.57 | $7.57 | 1,575,800 | — | — |
| 2011-07-12 | $7.47 | $7.47 | 1,704,700 | — | — |
| 2011-07-11 | $7.50 | $7.50 | 2,062,800 | — | — |
| 2011-07-08 | $7.79 | $7.79 | 2,336,400 | — | — |
| 2011-07-07 | $7.88 | $7.88 | 3,530,400 | — | — |
| 2011-07-06 | $8.02 | $8.02 | 1,535,800 | — | — |
| 2011-07-05 | $7.93 | $7.93 | 2,442,800 | — | — |
| 2011-07-01 | $8.04 | $8.04 | 2,634,300 | — | — |
| 2011-06-30 | $7.91 | $7.91 | 4,384,800 | — | — |
| 2011-06-29 | $7.75 | $7.75 | 1,785,600 | — | — |
| 2011-06-28 | $7.57 | $7.57 | 2,092,800 | — | — |
| 2011-06-27 | $7.27 | $7.27 | 1,573,700 | — | — |
| 2011-06-24 | $7.24 | $7.24 | 3,924,000 | — | — |
| 2011-06-23 | $7.32 | $7.32 | 3,293,100 | — | — |
| 2011-06-22 | $7.54 | $7.54 | 2,672,300 | — | — |
| 2011-06-21 | $7.50 | $7.50 | 3,862,000 | — | — |
| 2011-06-20 | $7.38 | $7.38 | 3,526,100 | — | — |
| 2011-06-17 | $7.20 | $7.20 | 4,753,600 | — | — |
| 2011-06-16 | $7.19 | $7.19 | 5,167,500 | — | — |
| 2011-06-15 | $7.26 | $7.26 | 5,130,600 | — | — |
| 2011-06-14 | $7.39 | $7.39 | 2,812,300 | — | — |
| 2011-06-13 | $7.20 | $7.20 | 3,133,700 | — | — |
| 2011-06-10 | $7.13 | $7.13 | 2,675,400 | — | — |
| 2011-06-09 | $7.28 | $7.28 | 1,029,700 | — | — |
| 2011-06-08 | $7.24 | $7.24 | 1,724,500 | — | — |
| 2011-06-07 | $7.24 | $7.24 | 1,275,000 | — | — |
| 2011-06-06 | $7.34 | $7.34 | 2,432,200 | — | — |
| 2011-06-03 | $7.43 | $7.43 | 3,158,600 | — | — |
| 2011-06-02 | $7.55 | $7.55 | 1,580,900 | — | — |
| 2011-06-01 | $7.43 | $7.43 | 2,635,100 | — | — |
| 2011-05-31 | $7.74 | $7.74 | 1,940,200 | — | — |
| 2011-05-27 | $7.64 | $7.64 | 1,218,000 | — | — |
| 2011-05-26 | $7.59 | $7.59 | 1,500,900 | — | — |
| 2011-05-25 | $7.49 | $7.49 | 2,357,300 | — | — |
| 2011-05-24 | $7.50 | $7.50 | 2,278,200 | — | — |
| 2011-05-23 | $7.42 | $7.42 | 2,222,500 | — | — |
| 2011-05-20 | $7.60 | $7.60 | 2,367,000 | — | — |
| 2011-05-19 | $7.79 | $7.79 | 5,287,200 | — | — |
| 2011-05-18 | $7.49 | $7.49 | 3,276,600 | — | — |
| 2011-05-17 | $7.52 | $7.52 | 2,206,400 | — | — |
| 2011-05-16 | $7.66 | $7.66 | 1,458,100 | — | — |
| 2011-05-13 | $7.61 | $7.61 | 1,818,300 | — | — |
| 2011-05-12 | $7.77 | $7.77 | 2,580,700 | — | — |
| 2011-05-11 | $7.95 | $7.95 | 3,680,600 | — | — |
| 2011-05-10 | $7.81 | $7.81 | 1,430,800 | — | — |
| 2011-05-09 | $7.84 | $7.84 | 2,672,900 | — | — |
| 2011-05-06 | $7.70 | $7.70 | 2,483,500 | — | — |
| 2011-05-05 | $7.78 | $7.78 | 3,521,500 | — | — |
| 2011-05-04 | $7.72 | $7.72 | 3,322,900 | — | — |
| 2011-05-03 | $7.92 | $7.92 | 4,484,000 | — | — |
| 2011-05-02 | $8.04 | $8.04 | 1,860,200 | — | — |
| 2011-04-29 | $8.06 | $8.06 | 2,212,500 | — | — |
| 2011-04-28 | $7.95 | $7.95 | 1,233,600 | — | — |
| 2011-04-27 | $7.85 | $7.85 | 1,410,900 | — | — |
| 2011-04-26 | $7.81 | $7.81 | 3,300,000 | — | — |
| 2011-04-25 | $7.82 | $7.82 | 2,298,000 | — | — |
| 2011-04-21 | $7.50 | $7.50 | 1,017,800 | — | — |
| 2011-04-20 | $7.41 | $7.41 | 2,069,000 | — | — |
| 2011-04-19 | $7.22 | $7.22 | 1,326,200 | — | — |
| 2011-04-18 | $7.24 | $7.24 | 3,407,200 | — | — |
| 2011-04-15 | $7.30 | $7.30 | 3,289,500 | — | — |
| 2011-04-14 | $7.49 | $7.49 | 1,749,800 | — | — |
| 2011-04-13 | $7.45 | $7.45 | 1,608,500 | — | — |
| 2011-04-12 | $7.62 | $7.62 | 1,488,900 | — | — |
| 2011-04-11 | $7.81 | $7.81 | 1,125,700 | — | — |
| 2011-04-08 | $7.83 | $7.83 | 2,088,900 | — | — |
| 2011-04-07 | $7.88 | $7.88 | 1,890,200 | — | — |
| 2011-04-06 | $7.97 | $7.97 | 3,053,100 | — | — |
| 2011-04-05 | $7.76 | $7.76 | 1,855,500 | — | — |
| 2011-04-04 | $7.71 | $7.71 | 2,118,100 | — | — |
| 2011-04-01 | $7.63 | $7.63 | 1,314,400 | — | — |
| 2011-03-31 | $7.51 | $7.51 | 2,087,300 | — | — |
| 2011-03-30 | $7.42 | $7.42 | 2,117,900 | — | — |
| 2011-03-29 | $7.21 | $7.21 | 1,082,300 | — | — |
| 2011-03-28 | $7.15 | $7.15 | 851,400 | — | — |
| 2011-03-25 | $7.22 | $7.22 | 1,476,500 | — | — |
| 2011-03-24 | $7.19 | $7.19 | 1,292,300 | — | — |
| 2011-03-23 | $7.08 | $7.08 | 2,051,600 | — | — |
| 2011-03-22 | $7.17 | $7.17 | 2,015,900 | — | — |
| 2011-03-21 | $7.08 | $7.08 | 1,150,800 | — | — |
| 2011-03-18 | $6.96 | $6.96 | 2,022,400 | — | — |
| 2011-03-17 | $6.77 | $6.77 | 1,338,700 | — | — |
| 2011-03-16 | $6.79 | $6.79 | 3,127,900 | — | — |
| 2011-03-15 | $6.92 | $6.92 | 1,959,400 | — | — |
| 2011-03-14 | $6.95 | $6.95 | 2,375,100 | — | — |
| 2011-03-11 | $7.15 | $7.15 | 1,380,700 | — | — |
| 2011-03-10 | $7.13 | $7.13 | 2,500,900 | — | — |
| 2011-03-09 | $7.29 | $7.29 | 1,367,100 | — | — |
| 2011-03-08 | $7.38 | $7.38 | 1,496,600 | — | — |
| 2011-03-07 | $7.22 | $7.22 | 2,351,700 | — | — |
| 2011-03-04 | $7.26 | $7.26 | 2,316,100 | — | — |
| 2011-03-03 | $7.44 | $7.44 | 2,438,700 | — | — |
| 2011-03-02 | $7.25 | $7.25 | 3,028,700 | — | — |
| 2011-03-01 | $7.25 | $7.25 | 4,181,300 | — | — |
| 2011-02-28 | $7.24 | $7.24 | 4,131,000 | — | — |
| 2011-02-25 | $7.02 | $7.02 | 3,444,300 | — | — |
| 2011-02-24 | $6.83 | $6.83 | 4,400,100 | — | — |
| 2011-02-23 | $6.88 | $6.88 | 6,958,400 | — | — |
| 2011-02-22 | $6.36 | $6.36 | 2,255,800 | — | — |
| 2011-02-18 | $6.49 | $6.49 | 1,339,900 | — | — |
| 2011-02-17 | $6.62 | $6.62 | 1,115,200 | — | — |
| 2011-02-16 | $6.54 | $6.54 | 1,090,800 | — | — |
| 2011-02-15 | $6.53 | $6.53 | 1,425,800 | — | — |
| 2011-02-14 | $6.47 | $6.47 | 855,400 | — | — |
| 2011-02-11 | $6.46 | $6.46 | 1,296,000 | — | — |
| 2011-02-10 | $6.32 | $6.32 | 1,283,400 | — | — |
| 2011-02-09 | $6.51 | $6.51 | 1,419,700 | — | — |
| 2011-02-08 | $6.53 | $6.53 | 2,204,400 | — | — |
| 2011-02-07 | $6.46 | $6.46 | 944,200 | — | — |
| 2011-02-04 | $6.31 | $6.31 | 1,677,200 | — | — |
| 2011-02-03 | $6.28 | $6.28 | 1,073,300 | — | — |
| 2011-02-02 | $6.36 | $6.36 | 947,700 | — | — |
| 2011-02-01 | $6.49 | $6.49 | 2,674,100 | — | — |
| 2011-01-31 | $6.33 | $6.33 | 1,574,600 | — | — |
| 2011-01-28 | $6.30 | $6.30 | 2,130,600 | — | — |
| 2011-01-27 | $6.53 | $6.53 | 1,492,300 | — | — |
| 2011-01-26 | $6.55 | $6.55 | 1,819,000 | — | — |
| 2011-01-25 | $6.58 | $6.58 | 1,654,400 | — | — |
| 2011-01-24 | $6.72 | $6.72 | 5,658,000 | — | — |
| 2011-01-21 | $6.47 | $6.47 | 1,690,100 | — | — |
| 2011-01-20 | $6.55 | $6.55 | 1,197,800 | — | — |
| 2011-01-19 | $6.67 | $6.67 | 3,313,700 | — | — |
| 2011-01-18 | $6.94 | $6.94 | 1,000,700 | — | — |
| 2011-01-14 | $7.01 | $7.01 | 790,500 | — | — |
| 2011-01-13 | $7.00 | $7.00 | 1,167,200 | — | — |
| 2011-01-12 | $7.02 | $7.02 | 1,291,600 | — | — |
| 2011-01-11 | $6.97 | $6.97 | 892,900 | — | — |
| 2011-01-10 | $6.91 | $6.91 | 1,627,400 | — | — |
| 2011-01-07 | $7.05 | $7.05 | 1,468,800 | — | — |
| 2011-01-06 | $6.97 | $6.97 | 1,103,100 | — | — |
| 2011-01-05 | $7.19 | $7.19 | 1,618,900 | — | — |
| 2011-01-04 | $7.00 | $7.00 | 1,349,200 | — | — |
| 2011-01-03 | $7.12 | $7.12 | 2,201,600 | — | — |