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
- 2009-08-11 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 | $5.38 | $5.38 | 66,400 | — | — |
| 2011-12-29 | $5.66 | $5.66 | 16,100 | — | — |
| 2011-12-28 | $5.65 | $5.65 | 47,000 | — | — |
| 2011-12-27 | $5.69 | $5.69 | 21,200 | — | — |
| 2011-12-23 | $5.72 | $5.72 | 42,300 | — | — |
| 2011-12-22 | $5.83 | $5.83 | 35,900 | — | — |
| 2011-12-21 | $5.72 | $5.72 | 55,800 | — | — |
| 2011-12-20 | $5.81 | $5.81 | 25,600 | — | — |
| 2011-12-19 | $5.76 | $5.76 | 10,900 | — | — |
| 2011-12-16 | $5.93 | $5.93 | 14,400 | — | — |
| 2011-12-15 | $5.93 | $5.93 | 7,800 | — | — |
| 2011-12-14 | $5.80 | $5.80 | 13,200 | — | — |
| 2011-12-13 | $5.76 | $5.76 | 244,600 | — | — |
| 2011-12-12 | $5.90 | $5.90 | 14,300 | — | — |
| 2011-12-09 | $5.83 | $5.83 | 3,000 | — | — |
| 2011-12-08 | $5.89 | $5.89 | 10,700 | — | — |
| 2011-12-07 | $5.95 | $5.95 | 7,900 | — | — |
| 2011-12-06 | $5.92 | $5.92 | 32,200 | — | — |
| 2011-12-05 | $5.95 | $5.95 | 28,500 | — | — |
| 2011-12-02 | $5.89 | $5.89 | 13,000 | — | — |
| 2011-12-01 | $5.90 | $5.90 | 9,600 | — | — |
| 2011-11-30 | $5.96 | $5.96 | 16,500 | — | — |
| 2011-11-29 | $5.90 | $5.90 | 10,500 | — | — |
| 2011-11-28 | $5.97 | $5.97 | 13,200 | — | — |
| 2011-11-25 | $5.89 | $5.89 | 8,300 | — | — |
| 2011-11-23 | $5.94 | $5.94 | 15,100 | — | — |
| 2011-11-22 | $5.95 | $5.95 | 10,100 | — | — |
| 2011-11-21 | $5.80 | $5.80 | 57,000 | — | — |
| 2011-11-18 | $5.73 | $5.73 | 26,200 | — | — |
| 2011-11-17 | $5.41 | $5.41 | 43,000 | — | — |
| 2011-11-16 | $5.54 | $5.54 | 9,500 | — | — |
| 2011-11-15 | $5.67 | $5.67 | 25,300 | — | — |
| 2011-11-14 | $5.78 | $5.78 | 12,100 | — | — |
| 2011-11-11 | $5.80 | $5.80 | 27,300 | — | — |
| 2011-11-10 | $5.70 | $5.70 | 49,700 | — | — |
| 2011-11-09 | $6.02 | $6.02 | 38,400 | — | — |
| 2011-11-08 | $5.77 | $5.77 | 24,600 | — | — |
| 2011-11-07 | $5.77 | $5.77 | 22,200 | — | — |
| 2011-11-04 | $5.83 | $5.83 | 20,600 | — | — |
| 2011-11-03 | $5.92 | $5.92 | 25,700 | — | — |
| 2011-11-02 | $5.83 | $5.83 | 19,700 | — | — |
| 2011-11-01 | $5.70 | $5.70 | 14,700 | — | — |
| 2011-10-31 | $5.70 | $5.70 | 10,600 | — | — |
| 2011-10-28 | $5.82 | $5.82 | 12,100 | — | — |
| 2011-10-27 | $5.74 | $5.74 | 29,900 | — | — |
| 2011-10-26 | $5.61 | $5.61 | 23,400 | — | — |
| 2011-10-25 | $5.50 | $5.50 | 28,400 | — | — |
| 2011-10-24 | $5.50 | $5.50 | 19,300 | — | — |
| 2011-10-21 | $5.43 | $5.43 | 20,500 | — | — |
| 2011-10-20 | $5.47 | $5.47 | 7,400 | — | — |
| 2011-10-19 | $5.43 | $5.43 | 11,400 | — | — |
| 2011-10-18 | $5.46 | $5.46 | 8,900 | — | — |
| 2011-10-17 | $5.58 | $5.58 | 18,700 | — | — |
| 2011-10-14 | $5.57 | $5.57 | 30,000 | — | — |
| 2011-10-13 | $5.65 | $5.65 | 27,600 | — | — |
| 2011-10-12 | $5.75 | $5.75 | 13,400 | — | — |
| 2011-10-11 | $5.73 | $5.73 | 13,300 | — | — |
| 2011-10-10 | $5.73 | $5.73 | 24,300 | — | — |
| 2011-10-07 | $5.70 | $5.70 | 14,300 | — | — |
| 2011-10-06 | $5.72 | $5.72 | 40,100 | — | — |
| 2011-10-05 | $5.66 | $5.66 | 23,300 | — | — |
| 2011-10-04 | $5.66 | $5.66 | 40,700 | — | — |
| 2011-10-03 | $5.55 | $5.55 | 394,500 | — | — |
| 2011-09-30 | $5.58 | $5.58 | 36,300 | — | — |
| 2011-09-29 | $5.59 | $5.59 | 35,200 | — | — |
| 2011-09-28 | $5.39 | $5.39 | 23,700 | — | — |
| 2011-09-27 | $5.43 | $5.43 | 29,400 | — | — |
| 2011-09-26 | $5.31 | $5.31 | 19,000 | — | — |
| 2011-09-23 | $5.43 | $5.43 | 23,200 | — | — |
| 2011-09-22 | $5.33 | $5.33 | 37,500 | — | — |
| 2011-09-21 | $5.24 | $5.24 | 7,600 | — | — |
| 2011-09-20 | $5.31 | $5.31 | 11,800 | — | — |
| 2011-09-19 | $5.55 | $5.55 | 48,100 | — | — |
| 2011-09-16 | $5.36 | $5.36 | 31,300 | — | — |
| 2011-09-15 | $5.45 | $5.45 | 39,000 | — | — |
| 2011-09-14 | $5.47 | $5.47 | 45,200 | — | — |
| 2011-09-13 | $5.44 | $5.44 | 54,600 | — | — |
| 2011-09-12 | $5.52 | $5.52 | 83,300 | — | — |
| 2011-09-09 | $5.77 | $5.77 | 47,000 | — | — |
| 2011-09-08 | $5.87 | $5.87 | 42,200 | — | — |
| 2011-09-07 | $5.94 | $5.94 | 36,600 | — | — |
| 2011-09-06 | $5.84 | $5.84 | 52,000 | — | — |
| 2011-09-02 | $5.98 | $5.98 | 57,500 | — | — |
| 2011-09-01 | $6.22 | $6.22 | 126,100 | — | — |
| 2011-08-31 | $6.23 | $6.23 | 83,900 | — | — |
| 2011-08-30 | $6.10 | $6.10 | 15,500 | — | — |
| 2011-08-29 | $6.10 | $6.10 | 18,100 | — | — |
| 2011-08-26 | $5.86 | $5.86 | 3,500 | — | — |
| 2011-08-25 | $5.84 | $5.84 | 16,600 | — | — |
| 2011-08-24 | $5.87 | $5.87 | 50,800 | — | — |
| 2011-08-23 | $5.73 | $5.73 | 67,200 | — | — |
| 2011-08-22 | $5.94 | $5.94 | 72,300 | — | — |
| 2011-08-19 | $5.99 | $5.99 | 15,600 | — | — |
| 2011-08-18 | $5.83 | $5.83 | 40,500 | — | — |
| 2011-08-17 | $6.06 | $6.06 | 9,000 | — | — |
| 2011-08-16 | $5.92 | $5.92 | 17,900 | — | — |
| 2011-08-15 | $6.20 | $6.20 | 52,100 | — | — |
| 2011-08-12 | $5.99 | $5.99 | 32,200 | — | — |
| 2011-08-11 | $5.87 | $5.87 | 56,900 | — | — |
| 2011-08-10 | $5.93 | $5.93 | 54,300 | — | — |
| 2011-08-09 | $5.86 | $5.86 | 64,900 | — | — |
| 2011-08-08 | $5.91 | $5.91 | 113,100 | — | — |
| 2011-08-05 | $6.18 | $6.18 | 86,300 | — | — |
| 2011-08-04 | $5.91 | $5.91 | 39,400 | — | — |
| 2011-08-03 | $6.09 | $6.09 | 20,300 | — | — |
| 2011-08-02 | $6.03 | $6.03 | 29,500 | — | — |
| 2011-08-01 | $6.18 | $6.18 | 8,900 | — | — |
| 2011-07-29 | $6.15 | $6.15 | 22,000 | — | — |
| 2011-07-28 | $6.15 | $6.15 | 34,700 | — | — |
| 2011-07-27 | $6.29 | $6.29 | 81,400 | — | — |
| 2011-07-26 | $6.39 | $6.39 | 19,000 | — | — |
| 2011-07-25 | $6.31 | $6.31 | 13,700 | — | — |
| 2011-07-22 | $6.35 | $6.35 | 8,900 | — | — |
| 2011-07-21 | $6.30 | $6.30 | 24,200 | — | — |
| 2011-07-20 | $6.15 | $6.15 | 10,600 | — | — |
| 2011-07-19 | $6.16 | $6.16 | 32,700 | — | — |
| 2011-07-18 | $6.29 | $6.29 | 50,000 | — | — |
| 2011-07-15 | $6.21 | $6.21 | 30,900 | — | — |
| 2011-07-14 | $6.20 | $6.20 | 70,400 | — | — |
| 2011-07-13 | $6.27 | $6.27 | 73,300 | — | — |
| 2011-07-12 | $6.38 | $6.38 | 62,100 | — | — |
| 2011-07-11 | $6.24 | $6.24 | 87,100 | — | — |
| 2011-07-08 | $6.29 | $6.29 | 102,200 | — | — |
| 2011-07-07 | $5.90 | $5.90 | 31,300 | — | — |
| 2011-07-06 | $5.97 | $5.97 | 90,400 | — | — |
| 2011-07-05 | $5.81 | $5.81 | 15,200 | — | — |
| 2011-07-01 | $5.83 | $5.83 | 57,100 | — | — |
| 2011-06-30 | $5.75 | $5.75 | 32,000 | — | — |
| 2011-06-29 | $5.74 | $5.74 | 58,600 | — | — |
| 2011-06-28 | $5.72 | $5.72 | 172,100 | — | — |
| 2011-06-27 | $5.60 | $5.60 | 178,100 | — | — |
| 2011-06-24 | $5.86 | $5.86 | 1,835,700 | — | — |
| 2011-06-23 | $5.29 | $5.29 | 93,200 | — | — |
| 2011-06-22 | $5.15 | $5.15 | 97,000 | — | — |
| 2011-06-21 | $5.07 | $5.07 | 49,400 | — | — |
| 2011-06-20 | $5.01 | $5.01 | 89,200 | — | — |
| 2011-06-17 | $4.93 | $4.93 | 78,300 | — | — |
| 2011-06-16 | $5.04 | $5.04 | 97,800 | — | — |
| 2011-06-15 | $4.86 | $4.86 | 71,000 | — | — |
| 2011-06-14 | $4.92 | $4.92 | 41,600 | — | — |
| 2011-06-13 | $4.89 | $4.89 | 70,400 | — | — |
| 2011-06-10 | $4.86 | $4.86 | 73,100 | — | — |
| 2011-06-09 | $4.89 | $4.89 | 75,400 | — | — |
| 2011-06-08 | $4.93 | $4.93 | 43,400 | — | — |
| 2011-06-07 | $4.96 | $4.96 | 30,900 | — | — |
| 2011-06-06 | $4.98 | $4.98 | 42,400 | — | — |
| 2011-06-03 | $5.00 | $5.00 | 45,800 | — | — |
| 2011-06-02 | $5.08 | $5.08 | 27,400 | — | — |
| 2011-06-01 | $4.98 | $4.98 | 45,600 | — | — |
| 2011-05-31 | $5.14 | $5.14 | 92,900 | — | — |
| 2011-05-27 | $5.02 | $5.02 | 32,300 | — | — |
| 2011-05-26 | $5.04 | $5.04 | 60,300 | — | — |
| 2011-05-25 | $4.95 | $4.95 | 96,900 | — | — |
| 2011-05-24 | $5.00 | $5.00 | 78,000 | — | — |
| 2011-05-23 | $5.05 | $5.05 | 45,800 | — | — |
| 2011-05-20 | $5.17 | $5.17 | 76,800 | — | — |
| 2011-05-19 | $5.17 | $5.17 | 67,800 | — | — |
| 2011-05-18 | $5.14 | $5.14 | 71,600 | — | — |
| 2011-05-17 | $4.98 | $4.98 | 45,400 | — | — |
| 2011-05-16 | $4.96 | $4.96 | 51,000 | — | — |
| 2011-05-13 | $4.95 | $4.95 | 75,600 | — | — |
| 2011-05-12 | $4.96 | $4.96 | 124,300 | — | — |
| 2011-05-11 | $5.04 | $5.04 | 54,300 | — | — |
| 2011-05-10 | $5.14 | $5.14 | 48,100 | — | — |
| 2011-05-09 | $5.15 | $5.15 | 37,200 | — | — |
| 2011-05-06 | $5.19 | $5.19 | 30,000 | — | — |
| 2011-05-05 | $5.10 | $5.10 | 52,400 | — | — |
| 2011-05-04 | $5.02 | $5.02 | 36,000 | — | — |
| 2011-05-03 | $5.03 | $5.03 | 33,500 | — | — |
| 2011-05-02 | $4.97 | $4.97 | 47,000 | — | — |
| 2011-04-29 | $5.04 | $5.04 | 129,000 | — | — |
| 2011-04-28 | $5.04 | $5.04 | 47,300 | — | — |
| 2011-04-27 | $5.05 | $5.05 | 51,000 | — | — |
| 2011-04-26 | $5.10 | $5.10 | 75,600 | — | — |
| 2011-04-25 | $5.12 | $5.12 | 49,100 | — | — |
| 2011-04-21 | $5.16 | $5.16 | 281,300 | — | — |
| 2011-04-20 | $5.12 | $5.12 | 75,300 | — | — |
| 2011-04-19 | $5.10 | $5.10 | 66,900 | — | — |
| 2011-04-18 | $5.15 | $5.15 | 63,100 | — | — |
| 2011-04-15 | $5.24 | $5.24 | 86,800 | — | — |
| 2011-04-14 | $5.18 | $5.18 | 52,100 | — | — |
| 2011-04-13 | $5.19 | $5.19 | 92,300 | — | — |
| 2011-04-12 | $5.16 | $5.16 | 48,800 | — | — |
| 2011-04-11 | $5.15 | $5.15 | 72,400 | — | — |
| 2011-04-08 | $5.19 | $5.19 | 47,200 | — | — |
| 2011-04-07 | $5.24 | $5.24 | 78,800 | — | — |
| 2011-04-06 | $5.26 | $5.26 | 39,800 | — | — |
| 2011-04-05 | $5.22 | $5.22 | 134,700 | — | — |
| 2011-04-04 | $5.46 | $5.46 | 18,800 | — | — |
| 2011-04-01 | $5.49 | $5.49 | 47,400 | — | — |
| 2011-03-31 | $5.53 | $5.53 | 30,100 | — | — |
| 2011-03-30 | $5.49 | $5.49 | 81,300 | — | — |
| 2011-03-29 | $5.45 | $5.45 | 55,500 | — | — |
| 2011-03-28 | $5.39 | $5.39 | 17,700 | — | — |
| 2011-03-25 | $5.31 | $5.31 | 45,700 | — | — |
| 2011-03-24 | $5.28 | $5.28 | 62,100 | — | — |
| 2011-03-23 | $5.25 | $5.25 | 37,900 | — | — |
| 2011-03-22 | $5.21 | $5.21 | 56,300 | — | — |
| 2011-03-21 | $5.22 | $5.22 | 63,800 | — | — |
| 2011-03-18 | $4.98 | $4.98 | 138,400 | — | — |
| 2011-03-17 | $4.98 | $4.98 | 135,200 | — | — |
| 2011-03-16 | $4.96 | $4.96 | 100,200 | — | — |
| 2011-03-15 | $5.07 | $5.07 | 76,600 | — | — |
| 2011-03-14 | $5.19 | $5.19 | 157,900 | — | — |
| 2011-03-11 | $5.16 | $5.16 | 86,300 | — | — |
| 2011-03-10 | $5.25 | $5.25 | 142,500 | — | — |
| 2011-03-09 | $5.52 | $5.52 | 182,500 | — | — |
| 2011-03-08 | $6.24 | $6.24 | 39,100 | — | — |
| 2011-03-07 | $5.79 | $5.79 | 107,900 | — | — |
| 2011-03-04 | $5.71 | $5.71 | 13,100 | — | — |
| 2011-03-03 | $5.83 | $5.83 | 65,000 | — | — |
| 2011-03-02 | $5.59 | $5.59 | 55,300 | — | — |
| 2011-03-01 | $5.75 | $5.75 | 85,600 | — | — |
| 2011-02-28 | $6.12 | $6.12 | 23,500 | — | — |
| 2011-02-25 | $6.19 | $6.19 | 33,300 | — | — |
| 2011-02-24 | $5.95 | $5.95 | 49,600 | — | — |
| 2011-02-23 | $5.76 | $5.76 | 117,400 | — | — |
| 2011-02-22 | $5.98 | $5.98 | 63,800 | — | — |
| 2011-02-18 | $6.30 | $6.30 | 27,500 | — | — |
| 2011-02-17 | $6.30 | $6.30 | 27,300 | — | — |
| 2011-02-16 | $6.38 | $6.38 | 40,200 | — | — |
| 2011-02-15 | $6.22 | $6.22 | 44,500 | — | — |
| 2011-02-14 | $6.26 | $6.26 | 22,600 | — | — |
| 2011-02-11 | $6.24 | $6.24 | 32,100 | — | — |
| 2011-02-10 | $6.26 | $6.26 | 28,000 | — | — |
| 2011-02-09 | $6.24 | $6.24 | 28,800 | — | — |
| 2011-02-08 | $6.24 | $6.24 | 32,300 | — | — |
| 2011-02-07 | $6.13 | $6.13 | 35,000 | — | — |
| 2011-02-04 | $6.13 | $6.13 | 28,100 | — | — |
| 2011-02-03 | $6.11 | $6.11 | 31,100 | — | — |
| 2011-02-02 | $6.18 | $6.18 | 47,500 | — | — |
| 2011-02-01 | $6.20 | $6.20 | 65,800 | — | — |
| 2011-01-31 | $6.20 | $6.20 | 40,400 | — | — |
| 2011-01-28 | $6.05 | $6.05 | 67,500 | — | — |
| 2011-01-27 | $6.25 | $6.25 | 61,900 | — | — |
| 2011-01-26 | $6.22 | $6.22 | 32,600 | — | — |
| 2011-01-25 | $6.08 | $6.08 | 92,800 | — | — |
| 2011-01-24 | $6.05 | $6.05 | 223,400 | — | — |
| 2011-01-21 | $6.17 | $6.17 | 69,000 | — | — |
| 2011-01-20 | $6.30 | $6.30 | 133,600 | — | — |
| 2011-01-19 | $6.52 | $6.52 | 101,700 | — | — |
| 2011-01-18 | $6.75 | $6.75 | 360,200 | — | — |
| 2011-01-14 | $6.72 | $6.72 | 1,988,000 | — | — |
| 2011-01-13 | $5.67 | $5.67 | 93,000 | — | — |
| 2011-01-12 | $5.70 | $5.70 | 48,100 | — | — |
| 2011-01-11 | $5.60 | $5.60 | 41,900 | — | — |
| 2011-01-10 | $5.67 | $5.67 | 93,200 | — | — |
| 2011-01-07 | $5.84 | $5.84 | 47,000 | — | — |
| 2011-01-06 | $6.01 | $6.01 | 32,400 | — | — |
| 2011-01-05 | $6.07 | $6.07 | 37,400 | — | — |
| 2011-01-04 | $6.12 | $6.12 | 50,100 | — | — |
| 2011-01-03 | $6.13 | $6.13 | 55,800 | — | — |