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
- 1980-03-17 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 | $6.16 | $23.00 | 43,000 | — | — |
| 2011-12-29 | $6.11 | $22.82 | 24,100 | — | — |
| 2011-12-28 | $6.04 | $22.56 | 19,500 | — | — |
| 2011-12-27 | $6.17 | $23.04 | 29,200 | — | — |
| 2011-12-23 | $6.23 | $23.27 | 39,600 | — | — |
| 2011-12-22 | $6.32 | $23.60 | 27,200 | — | — |
| 2011-12-21 | $6.31 | $23.56 | 43,900 | — | — |
| 2011-12-20 | $6.13 | $22.89 | 95,600 | — | — |
| 2011-12-19 | $5.49 | $20.50 | 58,900 | — | — |
| 2011-12-16 | $5.83 | $21.77 | 158,200 | — | — |
| 2011-12-15 | $5.98 | $22.33 | 68,000 | — | — |
| 2011-12-14 | $5.75 | $21.47 | 93,700 | — | — |
| 2011-12-13 | $5.68 | $21.21 | 42,900 | — | — |
| 2011-12-12 | $5.66 | $21.14 | 58,200 | — | — |
| 2011-12-09 | $5.82 | $21.73 | 65,600 | — | — |
| 2011-12-08 | $5.39 | $20.13 | 59,300 | — | — |
| 2011-12-07 | $5.77 | $21.55 | 69,400 | — | — |
| 2011-12-06 | $5.84 | $21.81 | 68,000 | — | — |
| 2011-12-05 | $5.83 | $21.77 | 88,300 | — | — |
| 2011-12-02 | $6.02 | $22.48 | 60,900 | — | — |
| 2011-12-01 | $6.02 | $22.48 | 84,100 | — | — |
| 2011-11-30 | $6.31 | $23.56 | 419,800 | — | — |
| 2011-11-29 | $6.08 | $22.71 | 69,700 | — | — |
| 2011-11-28 | $6.13 | $22.89 | 110,600 | — | — |
| 2011-11-25 | $5.62 | $20.99 | 25,900 | — | — |
| 2011-11-23 | $5.93 | $22.15 | 62,100 | — | — |
| 2011-11-22 | $6.52 | $24.35 | 53,900 | — | — |
| 2011-11-21 | $6.36 | $23.75 | 59,200 | — | — |
| 2011-11-18 | $6.39 | $23.86 | 75,300 | — | — |
| 2011-11-17 | $6.05 | $22.59 | 76,400 | — | — |
| 2011-11-16 | $6.62 | $24.72 | 107,600 | — | — |
| 2011-11-15 | $6.75 | $25.13 | 64,000 | — | — |
| 2011-11-14 | $6.34 | $23.61 | 82,600 | — | — |
| 2011-11-11 | $6.31 | $23.49 | 98,900 | — | — |
| 2011-11-10 | $6.17 | $22.97 | 85,000 | — | — |
| 2011-11-09 | $5.68 | $21.15 | 106,000 | — | — |
| 2011-11-08 | $6.12 | $22.79 | 103,200 | — | — |
| 2011-11-07 | $6.33 | $23.57 | 71,500 | — | — |
| 2011-11-04 | $6.82 | $25.39 | 81,400 | — | — |
| 2011-11-03 | $6.70 | $24.95 | 76,700 | — | — |
| 2011-11-02 | $6.34 | $23.61 | 73,700 | — | — |
| 2011-11-01 | $6.08 | $22.64 | 174,200 | — | — |
| 2011-10-31 | $7.11 | $26.47 | 111,300 | — | — |
| 2011-10-28 | $7.09 | $26.40 | 118,100 | — | — |
| 2011-10-27 | $7.09 | $26.40 | 165,000 | — | — |
| 2011-10-26 | $6.74 | $25.10 | 63,100 | — | — |
| 2011-10-25 | $6.36 | $23.68 | 71,600 | — | — |
| 2011-10-24 | $7.00 | $26.06 | 77,700 | — | — |
| 2011-10-21 | $6.88 | $25.62 | 82,900 | — | — |
| 2011-10-20 | $6.66 | $24.80 | 44,200 | — | — |
| 2011-10-19 | $6.53 | $24.31 | 71,000 | — | — |
| 2011-10-18 | $6.95 | $25.88 | 147,700 | — | — |
| 2011-10-17 | $6.34 | $23.61 | 63,000 | — | — |
| 2011-10-14 | $6.50 | $24.20 | 70,900 | — | — |
| 2011-10-13 | $6.46 | $24.05 | 91,100 | — | — |
| 2011-10-12 | $6.27 | $23.35 | 84,200 | — | — |
| 2011-10-11 | $5.71 | $21.26 | 122,700 | — | — |
| 2011-10-10 | $5.40 | $20.11 | 91,900 | — | — |
| 2011-10-07 | $4.83 | $17.98 | 58,700 | — | — |
| 2011-10-06 | $5.05 | $18.80 | 119,000 | — | — |
| 2011-10-05 | $5.02 | $18.69 | 73,400 | — | — |
| 2011-10-04 | $5.33 | $19.85 | 157,900 | — | — |
| 2011-10-03 | $4.82 | $17.95 | 78,800 | — | — |
| 2011-09-30 | $5.36 | $19.96 | 92,200 | — | — |
| 2011-09-29 | $5.63 | $20.96 | 55,900 | — | — |
| 2011-09-28 | $6.10 | $22.71 | 82,800 | — | — |
| 2011-09-27 | $6.31 | $23.49 | 115,300 | — | — |
| 2011-09-26 | $5.79 | $21.56 | 56,800 | — | — |
| 2011-09-23 | $5.66 | $21.07 | 52,000 | — | — |
| 2011-09-22 | $5.59 | $20.81 | 95,800 | — | — |
| 2011-09-21 | $5.73 | $21.33 | 65,900 | — | — |
| 2011-09-20 | $6.24 | $23.23 | 60,400 | — | — |
| 2011-09-19 | $6.64 | $24.72 | 85,200 | — | — |
| 2011-09-16 | $6.72 | $25.02 | 219,500 | — | — |
| 2011-09-15 | $6.33 | $23.57 | 49,400 | — | — |
| 2011-09-14 | $6.12 | $22.79 | 58,300 | — | — |
| 2011-09-13 | $5.97 | $22.23 | 49,300 | — | — |
| 2011-09-12 | $5.76 | $21.45 | 58,600 | — | — |
| 2011-09-09 | $5.73 | $21.33 | 103,400 | — | — |
| 2011-09-08 | $6.20 | $23.08 | 93,100 | — | — |
| 2011-09-07 | $6.61 | $24.61 | 67,000 | — | — |
| 2011-09-06 | $6.62 | $24.65 | 71,100 | — | — |
| 2011-09-02 | $6.62 | $24.65 | 78,800 | — | — |
| 2011-09-01 | $6.98 | $25.99 | 80,900 | — | — |
| 2011-08-31 | $7.17 | $26.70 | 100,200 | — | — |
| 2011-08-30 | $7.04 | $26.21 | 80,900 | — | — |
| 2011-08-29 | $7.10 | $26.44 | 87,900 | — | — |
| 2011-08-26 | $6.90 | $25.69 | 79,800 | — | — |
| 2011-08-25 | $6.85 | $25.50 | 171,300 | — | — |
| 2011-08-24 | $6.19 | $23.05 | 27,300 | — | — |
| 2011-08-23 | $5.86 | $21.82 | 82,400 | — | — |
| 2011-08-22 | $5.18 | $19.29 | 79,200 | — | — |
| 2011-08-19 | $4.94 | $18.39 | 66,900 | — | — |
| 2011-08-18 | $5.08 | $18.91 | 144,100 | — | — |
| 2011-08-17 | $5.41 | $20.14 | 46,600 | — | — |
| 2011-08-16 | $5.48 | $20.40 | 90,200 | — | — |
| 2011-08-15 | $5.65 | $20.96 | 80,400 | — | — |
| 2011-08-12 | $5.55 | $20.59 | 64,800 | — | — |
| 2011-08-11 | $5.76 | $21.37 | 82,800 | — | — |
| 2011-08-10 | $5.06 | $18.77 | 77,600 | — | — |
| 2011-08-09 | $5.59 | $20.74 | 233,800 | — | — |
| 2011-08-08 | $5.37 | $19.92 | 130,200 | — | — |
| 2011-08-05 | $6.26 | $23.23 | 96,600 | — | — |
| 2011-08-04 | $6.76 | $25.08 | 117,400 | — | — |
| 2011-08-03 | $7.21 | $26.75 | 83,200 | — | — |
| 2011-08-02 | $7.05 | $26.16 | 121,400 | — | — |
| 2011-08-01 | $7.29 | $27.05 | 88,600 | — | — |
| 2011-07-29 | $7.18 | $26.64 | 48,800 | — | — |
| 2011-07-28 | $7.18 | $26.64 | 42,200 | — | — |
| 2011-07-27 | $7.12 | $26.42 | 93,600 | — | — |
| 2011-07-26 | $7.70 | $28.57 | 32,500 | — | — |
| 2011-07-25 | $7.87 | $29.20 | 73,300 | — | — |
| 2011-07-22 | $8.07 | $29.94 | 28,100 | — | — |
| 2011-07-21 | $8.23 | $30.53 | 99,200 | — | — |
| 2011-07-20 | $7.88 | $29.24 | 42,400 | — | — |
| 2011-07-19 | $7.79 | $28.90 | 66,900 | — | — |
| 2011-07-18 | $7.64 | $28.35 | 79,700 | — | — |
| 2011-07-15 | $7.72 | $28.64 | 48,500 | — | — |
| 2011-07-14 | $7.51 | $27.86 | 40,800 | — | — |
| 2011-07-13 | $7.54 | $27.97 | 84,800 | — | — |
| 2011-07-12 | $7.83 | $29.05 | 152,700 | — | — |
| 2011-07-11 | $8.20 | $30.42 | 149,700 | — | — |
| 2011-07-08 | $7.73 | $28.68 | 46,700 | — | — |
| 2011-07-07 | $7.73 | $28.68 | 65,900 | — | — |
| 2011-07-06 | $7.50 | $27.83 | 69,300 | — | — |
| 2011-07-05 | $7.30 | $27.08 | 64,400 | — | — |
| 2011-07-01 | $7.24 | $26.86 | 66,900 | — | — |
| 2011-06-30 | $7.07 | $26.23 | 40,600 | — | — |
| 2011-06-29 | $6.90 | $25.60 | 61,800 | — | — |
| 2011-06-28 | $6.91 | $25.64 | 48,700 | — | — |
| 2011-06-27 | $7.03 | $26.08 | 77,900 | — | — |
| 2011-06-24 | $6.98 | $25.90 | 424,200 | — | — |
| 2011-06-23 | $6.90 | $25.60 | 68,100 | — | — |
| 2011-06-22 | $6.70 | $24.86 | 58,300 | — | — |
| 2011-06-21 | $6.73 | $24.97 | 69,700 | — | — |
| 2011-06-20 | $6.42 | $23.82 | 85,500 | — | — |
| 2011-06-17 | $6.39 | $23.71 | 192,400 | — | — |
| 2011-06-16 | $6.35 | $23.56 | 92,300 | — | — |
| 2011-06-15 | $6.51 | $24.15 | 85,000 | — | — |
| 2011-06-14 | $6.70 | $24.86 | 197,800 | — | — |
| 2011-06-13 | $6.46 | $23.97 | 108,700 | — | — |
| 2011-06-10 | $6.54 | $24.26 | 118,800 | — | — |
| 2011-06-09 | $7.00 | $25.97 | 82,600 | — | — |
| 2011-06-08 | $6.85 | $25.41 | 148,800 | — | — |
| 2011-06-07 | $7.25 | $26.90 | 122,900 | — | — |
| 2011-06-06 | $7.43 | $27.57 | 118,100 | — | — |
| 2011-06-03 | $7.51 | $27.86 | 74,700 | — | — |
| 2011-06-02 | $7.66 | $28.42 | 122,700 | — | — |
| 2011-06-01 | $7.43 | $27.57 | 130,500 | — | — |
| 2011-05-31 | $7.29 | $27.05 | 224,400 | — | — |
| 2011-05-27 | $7.07 | $26.23 | 61,700 | — | — |
| 2011-05-26 | $6.94 | $25.75 | 78,600 | — | — |
| 2011-05-25 | $6.31 | $23.41 | 44,700 | — | — |
| 2011-05-24 | $6.24 | $23.15 | 99,400 | — | — |
| 2011-05-23 | $6.44 | $23.89 | 125,500 | — | — |
| 2011-05-20 | $6.65 | $24.67 | 83,500 | — | — |
| 2011-05-19 | $6.89 | $25.56 | 83,400 | — | — |
| 2011-05-18 | $6.89 | $25.56 | 114,400 | — | — |
| 2011-05-17 | $6.91 | $25.64 | 120,700 | — | — |
| 2011-05-16 | $6.92 | $25.67 | 252,100 | — | — |
| 2011-05-13 | $6.65 | $24.60 | 65,200 | — | — |
| 2011-05-12 | $6.61 | $24.45 | 156,000 | — | — |
| 2011-05-11 | $6.44 | $23.82 | 151,100 | — | — |
| 2011-05-10 | $6.24 | $23.08 | 111,800 | — | — |
| 2011-05-09 | $6.18 | $22.86 | 236,000 | — | — |
| 2011-05-06 | $5.74 | $21.23 | 95,400 | — | — |
| 2011-05-05 | $5.58 | $20.64 | 149,600 | — | — |
| 2011-05-04 | $4.91 | $18.16 | 73,000 | — | — |
| 2011-05-03 | $4.86 | $17.98 | 101,000 | — | — |
| 2011-05-02 | $4.65 | $17.20 | 228,000 | — | — |
| 2011-04-29 | $4.65 | $17.20 | 129,000 | — | — |
| 2011-04-28 | $4.67 | $17.27 | 87,500 | — | — |
| 2011-04-27 | $4.82 | $17.83 | 104,300 | — | — |
| 2011-04-26 | $5.26 | $19.46 | 77,800 | — | — |
| 2011-04-25 | $5.39 | $19.94 | 131,800 | — | — |
| 2011-04-21 | $5.30 | $19.60 | 124,800 | — | — |
| 2011-04-20 | $5.38 | $19.90 | 103,400 | — | — |
| 2011-04-19 | $5.48 | $20.27 | 96,600 | — | — |
| 2011-04-18 | $5.42 | $20.05 | 216,100 | — | — |
| 2011-04-15 | $5.03 | $18.61 | 91,200 | — | — |
| 2011-04-14 | $4.97 | $18.38 | 48,300 | — | — |
| 2011-04-13 | $4.89 | $18.09 | 88,400 | — | — |
| 2011-04-12 | $4.82 | $17.83 | 64,500 | — | — |
| 2011-04-11 | $4.68 | $17.31 | 70,700 | — | — |
| 2011-04-08 | $4.64 | $17.16 | 68,800 | — | — |
| 2011-04-07 | $4.78 | $17.68 | 47,100 | — | — |
| 2011-04-06 | $4.91 | $18.16 | 88,800 | — | — |
| 2011-04-05 | $5.03 | $18.61 | 119,900 | — | — |
| 2011-04-04 | $4.95 | $18.31 | 91,600 | — | — |
| 2011-04-01 | $4.72 | $17.46 | 62,300 | — | — |
| 2011-03-31 | $4.76 | $17.61 | 63,700 | — | — |
| 2011-03-30 | $4.92 | $18.20 | 51,300 | — | — |
| 2011-03-29 | $4.87 | $18.01 | 70,800 | — | — |
| 2011-03-28 | $4.58 | $16.94 | 40,300 | — | — |
| 2011-03-25 | $4.56 | $16.87 | 28,600 | — | — |
| 2011-03-24 | $4.56 | $16.87 | 34,700 | — | — |
| 2011-03-23 | $4.40 | $16.28 | 30,000 | — | — |
| 2011-03-22 | $4.38 | $16.20 | 20,500 | — | — |
| 2011-03-21 | $4.28 | $15.83 | 43,700 | — | — |
| 2011-03-18 | $4.01 | $14.83 | 122,200 | — | — |
| 2011-03-17 | $4.02 | $14.87 | 30,400 | — | — |
| 2011-03-16 | $4.12 | $15.24 | 63,100 | — | — |
| 2011-03-15 | $4.15 | $15.35 | 41,000 | — | — |
| 2011-03-14 | $4.18 | $15.46 | 51,600 | — | — |
| 2011-03-11 | $4.00 | $14.80 | 36,000 | — | — |
| 2011-03-10 | $3.97 | $14.69 | 83,300 | — | — |
| 2011-03-09 | $4.14 | $15.31 | 36,500 | — | — |
| 2011-03-08 | $4.19 | $15.50 | 55,700 | — | — |
| 2011-03-07 | $4.20 | $15.54 | 66,000 | — | — |
| 2011-03-04 | $4.24 | $15.68 | 35,500 | — | — |
| 2011-03-03 | $4.40 | $16.28 | 91,400 | — | — |
| 2011-03-02 | $4.18 | $15.39 | 51,400 | — | — |
| 2011-03-01 | $4.19 | $15.42 | 81,100 | — | — |
| 2011-02-28 | $4.40 | $16.20 | 49,500 | — | — |
| 2011-02-25 | $4.50 | $16.57 | 43,200 | — | — |
| 2011-02-24 | $4.52 | $16.64 | 59,500 | — | — |
| 2011-02-23 | $4.47 | $16.46 | 48,100 | — | — |
| 2011-02-22 | $4.45 | $16.38 | 74,500 | — | — |
| 2011-02-18 | $4.66 | $17.15 | 75,100 | — | — |
| 2011-02-17 | $4.69 | $17.27 | 128,200 | — | — |
| 2011-02-16 | $4.60 | $16.93 | 37,600 | — | — |
| 2011-02-15 | $4.63 | $17.04 | 40,300 | — | — |
| 2011-02-14 | $4.62 | $17.01 | 57,700 | — | — |
| 2011-02-11 | $4.53 | $16.68 | 75,900 | — | — |
| 2011-02-10 | $4.35 | $16.01 | 58,600 | — | — |
| 2011-02-09 | $4.34 | $15.98 | 32,500 | — | — |
| 2011-02-08 | $4.32 | $15.90 | 61,900 | — | — |
| 2011-02-07 | $4.12 | $15.17 | 55,100 | — | — |
| 2011-02-04 | $3.81 | $14.03 | 31,200 | — | — |
| 2011-02-03 | $3.89 | $14.32 | 9,100 | — | — |
| 2011-02-02 | $3.91 | $14.39 | 12,900 | — | — |
| 2011-02-01 | $3.94 | $14.50 | 62,100 | — | — |
| 2011-01-31 | $3.71 | $13.66 | 44,800 | — | — |
| 2011-01-28 | $3.51 | $12.92 | 70,200 | — | — |
| 2011-01-27 | $3.78 | $13.92 | 33,200 | — | — |
| 2011-01-26 | $3.69 | $13.58 | 18,600 | — | — |
| 2011-01-25 | $3.60 | $13.25 | 34,900 | — | — |
| 2011-01-24 | $3.53 | $12.99 | 35,300 | — | — |
| 2011-01-21 | $3.54 | $13.03 | 41,100 | — | — |
| 2011-01-20 | $3.52 | $12.96 | 55,300 | — | — |
| 2011-01-19 | $3.68 | $13.55 | 62,200 | — | — |
| 2011-01-18 | $3.91 | $14.39 | 51,600 | — | — |
| 2011-01-14 | $4.09 | $15.06 | 88,600 | — | — |
| 2011-01-13 | $3.68 | $13.55 | 23,300 | — | — |
| 2011-01-12 | $3.71 | $13.66 | 24,300 | — | — |
| 2011-01-11 | $3.67 | $13.51 | 44,600 | — | — |
| 2011-01-10 | $3.57 | $13.14 | 35,400 | — | — |
| 2011-01-07 | $3.43 | $12.63 | 55,000 | — | — |
| 2011-01-06 | $3.42 | $12.59 | 16,500 | — | — |
| 2011-01-05 | $3.43 | $12.63 | 13,800 | — | — |
| 2011-01-04 | $3.41 | $12.55 | 26,800 | — | — |
| 2011-01-03 | $3.50 | $12.88 | 44,100 | — | — |