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
- 1998-07-01 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 | $6.67 | $6.67 | 1,302,000 | — | — |
| 2011-12-29 | $6.69 | $6.69 | 757,000 | — | — |
| 2011-12-28 | $6.58 | $6.58 | 879,000 | — | — |
| 2011-12-27 | $6.68 | $6.68 | 770,000 | — | — |
| 2011-12-23 | $6.70 | $6.70 | 581,000 | — | — |
| 2011-12-22 | $6.65 | $6.65 | 1,629,000 | — | — |
| 2011-12-21 | $6.65 | $6.65 | 2,195,000 | — | — |
| 2011-12-20 | $6.84 | $6.84 | 1,493,000 | — | — |
| 2011-12-19 | $6.54 | $6.54 | 1,063,000 | — | — |
| 2011-12-16 | $6.47 | $6.47 | 2,177,000 | — | — |
| 2011-12-15 | $6.38 | $6.38 | 1,208,000 | — | — |
| 2011-12-14 | $6.26 | $6.26 | 1,084,000 | — | — |
| 2011-12-13 | $6.47 | $6.47 | 1,149,000 | — | — |
| 2011-12-12 | $6.52 | $6.52 | 1,347,000 | — | — |
| 2011-12-09 | $6.69 | $6.69 | 1,385,000 | — | — |
| 2011-12-08 | $6.45 | $6.45 | 942,000 | — | — |
| 2011-12-07 | $6.60 | $6.60 | 1,203,000 | — | — |
| 2011-12-06 | $6.65 | $6.65 | 1,163,000 | — | — |
| 2011-12-05 | $6.71 | $6.71 | 752,000 | — | — |
| 2011-12-02 | $6.66 | $6.66 | 427,000 | — | — |
| 2011-12-01 | $6.66 | $6.66 | 942,000 | — | — |
| 2011-11-30 | $6.65 | $6.65 | 2,010,000 | — | — |
| 2011-11-29 | $6.36 | $6.36 | 850,000 | — | — |
| 2011-11-28 | $6.35 | $6.35 | 1,670,000 | — | — |
| 2011-11-25 | $5.81 | $5.81 | 562,000 | — | — |
| 2011-11-23 | $5.86 | $5.86 | 1,210,000 | — | — |
| 2011-11-22 | $5.93 | $5.93 | 986,000 | — | — |
| 2011-11-21 | $6.00 | $6.00 | 1,255,000 | — | — |
| 2011-11-18 | $6.27 | $6.27 | 720,000 | — | — |
| 2011-11-17 | $6.27 | $6.27 | 636,000 | — | — |
| 2011-11-16 | $6.30 | $6.30 | 918,000 | — | — |
| 2011-11-15 | $6.42 | $6.42 | 1,204,000 | — | — |
| 2011-11-14 | $6.30 | $6.30 | 788,000 | — | — |
| 2011-11-11 | $6.23 | $6.23 | 1,677,000 | — | — |
| 2011-11-10 | $6.15 | $6.15 | 863,000 | — | — |
| 2011-11-09 | $6.15 | $6.15 | 1,174,000 | — | — |
| 2011-11-08 | $6.46 | $6.46 | 969,000 | — | — |
| 2011-11-07 | $6.40 | $6.40 | 806,000 | — | — |
| 2011-11-04 | $6.35 | $6.35 | 937,000 | — | — |
| 2011-11-03 | $6.40 | $6.40 | 968,000 | — | — |
| 2011-11-02 | $6.20 | $6.20 | 1,021,000 | — | — |
| 2011-11-01 | $5.95 | $5.95 | 2,511,000 | — | — |
| 2011-10-31 | $6.15 | $6.15 | 1,204,000 | — | — |
| 2011-10-28 | $6.24 | $6.24 | 1,254,000 | — | — |
| 2011-10-27 | $6.39 | $6.39 | 2,577,000 | — | — |
| 2011-10-26 | $5.80 | $5.80 | 1,440,000 | — | — |
| 2011-10-25 | $5.63 | $5.63 | 971,000 | — | — |
| 2011-10-24 | $5.79 | $5.79 | 735,000 | — | — |
| 2011-10-21 | $5.60 | $5.60 | 696,000 | — | — |
| 2011-10-20 | $5.46 | $5.46 | 662,000 | — | — |
| 2011-10-19 | $5.47 | $5.47 | 648,000 | — | — |
| 2011-10-18 | $5.59 | $5.59 | 1,178,000 | — | — |
| 2011-10-17 | $5.38 | $5.38 | 1,071,000 | — | — |
| 2011-10-14 | $5.57 | $5.57 | 642,000 | — | — |
| 2011-10-13 | $5.44 | $5.44 | 457,000 | — | — |
| 2011-10-12 | $5.43 | $5.43 | 874,000 | — | — |
| 2011-10-11 | $5.33 | $5.33 | 1,032,000 | — | — |
| 2011-10-10 | $5.26 | $5.26 | 1,279,000 | — | — |
| 2011-10-07 | $5.14 | $5.14 | 992,000 | — | — |
| 2011-10-06 | $5.20 | $5.20 | 1,751,000 | — | — |
| 2011-10-05 | $5.22 | $5.22 | 1,322,000 | — | — |
| 2011-10-04 | $5.22 | $5.22 | 1,717,000 | — | — |
| 2011-10-03 | $4.92 | $4.92 | 2,072,000 | — | — |
| 2011-09-30 | $5.20 | $5.20 | 1,563,000 | — | — |
| 2011-09-29 | $5.22 | $5.22 | 773,000 | — | — |
| 2011-09-28 | $5.14 | $5.14 | 1,062,000 | — | — |
| 2011-09-27 | $5.40 | $5.40 | 1,346,000 | — | — |
| 2011-09-26 | $5.15 | $5.15 | 795,000 | — | — |
| 2011-09-23 | $5.10 | $5.10 | 1,643,000 | — | — |
| 2011-09-22 | $5.05 | $5.05 | 1,658,000 | — | — |
| 2011-09-21 | $5.20 | $5.20 | 2,374,000 | — | — |
| 2011-09-20 | $5.41 | $5.41 | 1,281,000 | — | — |
| 2011-09-19 | $5.40 | $5.40 | 1,445,000 | — | — |
| 2011-09-16 | $5.42 | $5.42 | 2,017,000 | — | — |
| 2011-09-15 | $5.36 | $5.36 | 1,405,000 | — | — |
| 2011-09-14 | $5.21 | $5.21 | 1,573,000 | — | — |
| 2011-09-13 | $5.10 | $5.10 | 1,377,000 | — | — |
| 2011-09-12 | $5.00 | $5.00 | 1,325,000 | — | — |
| 2011-09-09 | $4.92 | $4.92 | 1,903,000 | — | — |
| 2011-09-08 | $5.07 | $5.07 | 1,132,000 | — | — |
| 2011-09-07 | $5.14 | $5.14 | 1,474,000 | — | — |
| 2011-09-06 | $4.87 | $4.87 | 2,201,000 | — | — |
| 2011-09-02 | $4.84 | $4.84 | 1,960,000 | — | — |
| 2011-09-01 | $5.06 | $5.06 | 1,803,000 | — | — |
| 2011-08-31 | $5.12 | $5.12 | 1,935,000 | — | — |
| 2011-08-30 | $5.01 | $5.01 | 1,723,000 | — | — |
| 2011-08-29 | $5.01 | $5.01 | 1,778,000 | — | — |
| 2011-08-26 | $4.83 | $4.83 | 1,073,000 | — | — |
| 2011-08-25 | $4.74 | $4.74 | 1,203,000 | — | — |
| 2011-08-24 | $4.92 | $4.92 | 1,041,000 | — | — |
| 2011-08-23 | $4.89 | $4.89 | 1,966,000 | — | — |
| 2011-08-22 | $4.67 | $4.67 | 1,459,000 | — | — |
| 2011-08-19 | $4.77 | $4.77 | 1,859,000 | — | — |
| 2011-08-18 | $4.74 | $4.74 | 2,580,000 | — | — |
| 2011-08-17 | $5.13 | $5.13 | 1,048,000 | — | — |
| 2011-08-16 | $5.16 | $5.16 | 2,126,000 | — | — |
| 2011-08-15 | $5.13 | $5.13 | 1,749,000 | — | — |
| 2011-08-12 | $4.93 | $4.93 | 1,262,000 | — | — |
| 2011-08-11 | $4.82 | $4.82 | 5,534,000 | — | — |
| 2011-08-10 | $4.70 | $4.70 | 4,056,000 | — | — |
| 2011-08-09 | $5.03 | $5.03 | 6,047,000 | — | — |
| 2011-08-08 | $5.19 | $5.19 | 4,051,000 | — | — |
| 2011-08-05 | $5.60 | $5.60 | 4,378,000 | — | — |
| 2011-08-04 | $5.56 | $5.56 | 2,540,000 | — | — |
| 2011-08-03 | $5.73 | $5.73 | 1,096,000 | — | — |
| 2011-08-02 | $5.72 | $5.72 | 1,704,000 | — | — |
| 2011-08-01 | $5.90 | $5.90 | 2,845,000 | — | — |
| 2011-07-29 | $5.88 | $5.88 | 1,716,000 | — | — |
| 2011-07-28 | $5.87 | $5.87 | 3,312,000 | — | — |
| 2011-07-27 | $5.70 | $5.70 | 2,005,000 | — | — |
| 2011-07-26 | $5.80 | $5.80 | 1,205,000 | — | — |
| 2011-07-25 | $5.78 | $5.78 | 641,000 | — | — |
| 2011-07-22 | $5.81 | $5.81 | 542,000 | — | — |
| 2011-07-21 | $5.79 | $5.79 | 837,000 | — | — |
| 2011-07-20 | $5.69 | $5.69 | 732,000 | — | — |
| 2011-07-19 | $5.72 | $5.72 | 762,000 | — | — |
| 2011-07-18 | $5.56 | $5.56 | 621,000 | — | — |
| 2011-07-15 | $5.67 | $5.67 | 851,000 | — | — |
| 2011-07-14 | $5.71 | $5.71 | 1,664,000 | — | — |
| 2011-07-13 | $5.86 | $5.86 | 1,263,000 | — | — |
| 2011-07-12 | $5.82 | $5.82 | 1,621,000 | — | — |
| 2011-07-11 | $5.78 | $5.78 | 1,541,000 | — | — |
| 2011-07-08 | $5.88 | $5.88 | 807,000 | — | — |
| 2011-07-07 | $5.92 | $5.92 | 1,618,000 | — | — |
| 2011-07-06 | $5.92 | $5.92 | 1,671,000 | — | — |
| 2011-07-05 | $5.95 | $5.95 | 716,000 | — | — |
| 2011-07-01 | $5.93 | $5.93 | 1,799,000 | — | — |
| 2011-06-30 | $5.93 | $5.93 | 2,550,000 | — | — |
| 2011-06-29 | $5.81 | $5.81 | 1,888,000 | — | — |
| 2011-06-28 | $5.78 | $5.78 | 1,357,000 | — | — |
| 2011-06-27 | $5.71 | $5.71 | 3,330,000 | — | — |
| 2011-06-24 | $5.59 | $5.59 | 7,375,000 | — | — |
| 2011-06-23 | $5.72 | $5.72 | 1,255,000 | — | — |
| 2011-06-22 | $5.74 | $5.74 | 686,000 | — | — |
| 2011-06-21 | $5.80 | $5.80 | 1,386,000 | — | — |
| 2011-06-20 | $5.75 | $5.75 | 1,276,000 | — | — |
| 2011-06-17 | $5.79 | $5.79 | 2,100,000 | — | — |
| 2011-06-16 | $5.82 | $5.82 | 1,643,000 | — | — |
| 2011-06-15 | $5.72 | $5.72 | 925,000 | — | — |
| 2011-06-14 | $5.87 | $5.87 | 928,000 | — | — |
| 2011-06-13 | $5.71 | $5.71 | 1,143,000 | — | — |
| 2011-06-10 | $5.73 | $5.73 | 1,324,000 | — | — |
| 2011-06-09 | $5.91 | $5.91 | 1,435,000 | — | — |
| 2011-06-08 | $5.85 | $5.85 | 1,878,000 | — | — |
| 2011-06-07 | $5.86 | $5.86 | 1,296,000 | — | — |
| 2011-06-06 | $5.87 | $5.87 | 1,798,000 | — | — |
| 2011-06-03 | $5.93 | $5.93 | 1,270,000 | — | — |
| 2011-06-02 | $6.02 | $6.02 | 1,830,000 | — | — |
| 2011-06-01 | $6.10 | $6.10 | 1,810,000 | — | — |
| 2011-05-31 | $6.31 | $6.31 | 3,047,000 | — | — |
| 2011-05-27 | $6.32 | $6.32 | 5,183,000 | — | — |
| 2011-05-26 | $6.28 | $6.28 | 20,191,000 | — | — |
| 2011-05-25 | $6.15 | $6.15 | 6,086,000 | — | — |
| 2011-05-24 | $6.36 | $6.36 | 2,094,000 | — | — |
| 2011-05-23 | $6.46 | $6.46 | 2,357,000 | — | — |
| 2011-05-20 | $6.77 | $6.77 | 1,594,000 | — | — |
| 2011-05-19 | $6.85 | $6.85 | 1,142,000 | — | — |
| 2011-05-18 | $6.86 | $6.86 | 1,360,000 | — | — |
| 2011-05-17 | $6.89 | $6.89 | 1,998,000 | — | — |
| 2011-05-16 | $7.00 | $7.00 | 1,678,000 | — | — |
| 2011-05-13 | $7.18 | $7.18 | 1,270,000 | — | — |
| 2011-05-12 | $7.28 | $7.28 | 2,243,000 | — | — |
| 2011-05-11 | $7.07 | $7.07 | 1,718,000 | — | — |
| 2011-05-10 | $7.08 | $7.08 | 2,012,000 | — | — |
| 2011-05-09 | $6.95 | $6.95 | 970,000 | — | — |
| 2011-05-06 | $6.87 | $6.87 | 1,870,000 | — | — |
| 2011-05-05 | $6.83 | $6.83 | 1,671,000 | — | — |
| 2011-05-04 | $6.84 | $6.84 | 1,650,000 | — | — |
| 2011-05-03 | $6.80 | $6.80 | 1,940,000 | — | — |
| 2011-05-02 | $6.79 | $6.79 | 3,445,000 | — | — |
| 2011-04-29 | $6.80 | $6.80 | 3,650,000 | — | — |
| 2011-04-28 | $6.51 | $6.51 | 14,000,000 | — | — |
| 2011-04-27 | $6.14 | $6.14 | 990,000 | — | — |
| 2011-04-26 | $6.03 | $6.03 | 1,153,000 | — | — |
| 2011-04-25 | $6.00 | $6.00 | 797,000 | — | — |
| 2011-04-21 | $6.08 | $6.08 | 846,000 | — | — |
| 2011-04-20 | $6.10 | $6.10 | 714,000 | — | — |
| 2011-04-19 | $6.00 | $6.00 | 595,000 | — | — |
| 2011-04-18 | $6.03 | $6.03 | 402,000 | — | — |
| 2011-04-15 | $6.16 | $6.16 | 640,000 | — | — |
| 2011-04-14 | $6.07 | $6.07 | 1,364,000 | — | — |
| 2011-04-13 | $6.03 | $6.03 | 388,000 | — | — |
| 2011-04-12 | $6.06 | $6.06 | 650,000 | — | — |
| 2011-04-11 | $6.11 | $6.11 | 488,000 | — | — |
| 2011-04-08 | $6.12 | $6.12 | 649,000 | — | — |
| 2011-04-07 | $6.24 | $6.24 | 414,000 | — | — |
| 2011-04-06 | $6.29 | $6.29 | 367,000 | — | — |
| 2011-04-05 | $6.26 | $6.26 | 810,000 | — | — |
| 2011-04-04 | $6.34 | $6.34 | 694,000 | — | — |
| 2011-04-01 | $6.30 | $6.30 | 886,000 | — | — |
| 2011-03-31 | $6.27 | $6.27 | 1,265,000 | — | — |
| 2011-03-30 | $6.29 | $6.29 | 1,330,000 | — | — |
| 2011-03-29 | $6.18 | $6.18 | 1,167,000 | — | — |
| 2011-03-28 | $6.01 | $6.01 | 976,000 | — | — |
| 2011-03-25 | $6.04 | $6.04 | 989,000 | — | — |
| 2011-03-24 | $5.90 | $5.90 | 671,000 | — | — |
| 2011-03-23 | $5.91 | $5.91 | 836,000 | — | — |
| 2011-03-22 | $5.91 | $5.91 | 767,000 | — | — |
| 2011-03-21 | $5.94 | $5.94 | 823,000 | — | — |
| 2011-03-18 | $5.75 | $5.75 | 1,721,000 | — | — |
| 2011-03-17 | $5.56 | $5.56 | 453,000 | — | — |
| 2011-03-16 | $5.60 | $5.60 | 1,024,000 | — | — |
| 2011-03-15 | $5.67 | $5.67 | 1,196,000 | — | — |
| 2011-03-14 | $5.62 | $5.62 | 817,000 | — | — |
| 2011-03-11 | $5.62 | $5.62 | 650,000 | — | — |
| 2011-03-10 | $5.59 | $5.59 | 1,010,000 | — | — |
| 2011-03-09 | $5.72 | $5.72 | 1,222,000 | — | — |
| 2011-03-08 | $5.72 | $5.72 | 1,445,000 | — | — |
| 2011-03-07 | $5.67 | $5.67 | 981,000 | — | — |
| 2011-03-04 | $5.72 | $5.72 | 601,000 | — | — |
| 2011-03-03 | $5.76 | $5.76 | 860,000 | — | — |
| 2011-03-02 | $5.63 | $5.63 | 1,294,000 | — | — |
| 2011-03-01 | $5.59 | $5.59 | 1,630,000 | — | — |
| 2011-02-28 | $5.67 | $5.67 | 1,547,000 | — | — |
| 2011-02-25 | $5.72 | $5.72 | 1,917,000 | — | — |
| 2011-02-24 | $5.65 | $5.65 | 5,761,000 | — | — |
| 2011-02-23 | $5.86 | $5.86 | 923,000 | — | — |
| 2011-02-22 | $5.98 | $5.98 | 976,000 | — | — |
| 2011-02-18 | $6.11 | $6.11 | 1,270,000 | — | — |
| 2011-02-17 | $6.13 | $6.13 | 954,000 | — | — |
| 2011-02-16 | $6.10 | $6.10 | 984,000 | — | — |
| 2011-02-15 | $5.92 | $5.92 | 434,000 | — | — |
| 2011-02-14 | $5.92 | $5.92 | 540,000 | — | — |
| 2011-02-11 | $5.91 | $5.91 | 655,000 | — | — |
| 2011-02-10 | $5.80 | $5.80 | 981,000 | — | — |
| 2011-02-09 | $5.76 | $5.76 | 1,044,000 | — | — |
| 2011-02-08 | $5.87 | $5.87 | 703,000 | — | — |
| 2011-02-07 | $5.84 | $5.84 | 609,000 | — | — |
| 2011-02-04 | $5.79 | $5.79 | 319,000 | — | — |
| 2011-02-03 | $5.83 | $5.83 | 662,000 | — | — |
| 2011-02-02 | $5.81 | $5.81 | 429,000 | — | — |
| 2011-02-01 | $5.81 | $5.81 | 688,000 | — | — |
| 2011-01-31 | $5.63 | $5.63 | 942,000 | — | — |
| 2011-01-28 | $5.63 | $5.63 | 1,047,000 | — | — |
| 2011-01-27 | $5.78 | $5.78 | 336,000 | — | — |
| 2011-01-26 | $5.83 | $5.83 | 685,000 | — | — |
| 2011-01-25 | $5.74 | $5.74 | 917,000 | — | — |
| 2011-01-24 | $5.72 | $5.72 | 1,137,000 | — | — |
| 2011-01-21 | $5.68 | $5.68 | 651,000 | — | — |
| 2011-01-20 | $5.73 | $5.73 | 1,051,000 | — | — |
| 2011-01-19 | $5.83 | $5.83 | 1,013,000 | — | — |
| 2011-01-18 | $6.00 | $6.00 | 852,000 | — | — |
| 2011-01-14 | $5.98 | $5.98 | 1,195,000 | — | — |
| 2011-01-13 | $5.83 | $5.83 | 646,000 | — | — |
| 2011-01-12 | $5.88 | $5.88 | 717,000 | — | — |
| 2011-01-11 | $5.93 | $5.93 | 522,000 | — | — |
| 2011-01-10 | $5.92 | $5.92 | 907,000 | — | — |
| 2011-01-07 | $5.87 | $5.87 | 836,000 | — | — |
| 2011-01-06 | $5.88 | $5.88 | 928,000 | — | — |
| 2011-01-05 | $5.89 | $5.89 | 1,196,000 | — | — |
| 2011-01-04 | $5.86 | $5.86 | 2,895,000 | — | — |
| 2011-01-03 | $5.83 | $5.83 | 1,684,000 | — | — |