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
- 2006-11-09 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 | $2.66 | $2.66 | 350,400 | — | — |
| 2011-12-29 | $2.65 | $2.65 | 619,600 | — | — |
| 2011-12-28 | $2.59 | $2.59 | 628,500 | — | — |
| 2011-12-27 | $2.70 | $2.70 | 573,600 | — | — |
| 2011-12-23 | $2.83 | $2.83 | 974,100 | — | — |
| 2011-12-22 | $2.96 | $2.96 | 803,900 | — | — |
| 2011-12-21 | $2.89 | $2.89 | 639,300 | — | — |
| 2011-12-20 | $2.95 | $2.95 | 3,448,400 | — | — |
| 2011-12-19 | $2.21 | $2.21 | 284,300 | — | — |
| 2011-12-16 | $2.40 | $2.40 | 468,800 | — | — |
| 2011-12-15 | $2.25 | $2.25 | 314,700 | — | — |
| 2011-12-14 | $2.32 | $2.32 | 593,600 | — | — |
| 2011-12-13 | $2.44 | $2.44 | 359,000 | — | — |
| 2011-12-12 | $2.58 | $2.58 | 274,900 | — | — |
| 2011-12-09 | $2.75 | $2.75 | 513,600 | — | — |
| 2011-12-08 | $2.67 | $2.67 | 579,200 | — | — |
| 2011-12-07 | $2.88 | $2.88 | 673,100 | — | — |
| 2011-12-06 | $2.74 | $2.74 | 349,300 | — | — |
| 2011-12-05 | $2.78 | $2.78 | 656,200 | — | — |
| 2011-12-02 | $2.85 | $2.85 | 1,186,000 | — | — |
| 2011-12-01 | $3.12 | $3.12 | 1,735,400 | — | — |
| 2011-11-30 | $2.91 | $2.91 | 2,322,100 | — | — |
| 2011-11-29 | $2.53 | $2.53 | 1,391,200 | — | — |
| 2011-11-28 | $2.37 | $2.37 | 785,900 | — | — |
| 2011-11-25 | $2.26 | $2.26 | 179,300 | — | — |
| 2011-11-23 | $2.35 | $2.35 | 1,100,000 | — | — |
| 2011-11-22 | $2.48 | $2.48 | 1,198,800 | — | — |
| 2011-11-21 | $2.20 | $2.20 | 759,300 | — | — |
| 2011-11-18 | $2.38 | $2.38 | 694,500 | — | — |
| 2011-11-17 | $2.29 | $2.29 | 878,100 | — | — |
| 2011-11-16 | $2.35 | $2.35 | 1,137,800 | — | — |
| 2011-11-15 | $2.58 | $2.58 | 825,300 | — | — |
| 2011-11-14 | $2.78 | $2.78 | 628,900 | — | — |
| 2011-11-11 | $2.84 | $2.84 | 479,000 | — | — |
| 2011-11-10 | $2.80 | $2.80 | 1,616,900 | — | — |
| 2011-11-09 | $3.00 | $3.00 | 928,400 | — | — |
| 2011-11-08 | $3.09 | $3.09 | 525,000 | — | — |
| 2011-11-07 | $3.06 | $3.06 | 1,175,200 | — | — |
| 2011-11-04 | $3.17 | $3.17 | 1,051,500 | — | — |
| 2011-11-03 | $3.06 | $3.06 | 1,714,600 | — | — |
| 2011-11-02 | $3.12 | $3.12 | 2,261,600 | — | — |
| 2011-11-01 | $3.11 | $3.11 | 1,702,000 | — | — |
| 2011-10-31 | $3.45 | $3.45 | 1,275,300 | — | — |
| 2011-10-28 | $3.68 | $3.68 | 2,877,400 | — | — |
| 2011-10-27 | $3.47 | $3.47 | 4,309,300 | — | — |
| 2011-10-26 | $3.11 | $3.11 | 901,800 | — | — |
| 2011-10-25 | $3.10 | $3.10 | 1,597,600 | — | — |
| 2011-10-24 | $3.31 | $3.31 | 2,015,500 | — | — |
| 2011-10-21 | $3.04 | $3.04 | 1,236,000 | — | — |
| 2011-10-20 | $3.20 | $3.20 | 892,500 | — | — |
| 2011-10-19 | $3.11 | $3.11 | 832,700 | — | — |
| 2011-10-18 | $3.18 | $3.18 | 1,678,300 | — | — |
| 2011-10-17 | $3.27 | $3.27 | 1,230,100 | — | — |
| 2011-10-14 | $3.79 | $3.79 | 1,023,100 | — | — |
| 2011-10-13 | $3.71 | $3.71 | 766,100 | — | — |
| 2011-10-12 | $3.60 | $3.60 | 1,051,300 | — | — |
| 2011-10-11 | $3.53 | $3.53 | 311,500 | — | — |
| 2011-10-10 | $3.59 | $3.59 | 608,000 | — | — |
| 2011-10-07 | $3.39 | $3.39 | 1,387,400 | — | — |
| 2011-10-06 | $3.83 | $3.83 | 1,612,600 | — | — |
| 2011-10-05 | $3.65 | $3.65 | 1,513,400 | — | — |
| 2011-10-04 | $3.50 | $3.50 | 1,771,800 | — | — |
| 2011-10-03 | $3.20 | $3.20 | 846,300 | — | — |
| 2011-09-30 | $3.68 | $3.68 | 671,500 | — | — |
| 2011-09-29 | $3.95 | $3.95 | 1,096,200 | — | — |
| 2011-09-28 | $4.15 | $4.15 | 1,589,900 | — | — |
| 2011-09-27 | $4.35 | $4.35 | 797,900 | — | — |
| 2011-09-26 | $4.60 | $4.60 | 671,300 | — | — |
| 2011-09-23 | $4.72 | $4.72 | 666,100 | — | — |
| 2011-09-22 | $4.41 | $4.41 | 909,800 | — | — |
| 2011-09-21 | $4.48 | $4.48 | 938,400 | — | — |
| 2011-09-20 | $4.32 | $4.32 | 941,200 | — | — |
| 2011-09-19 | $4.60 | $4.60 | 851,800 | — | — |
| 2011-09-16 | $4.90 | $4.90 | 1,035,900 | — | — |
| 2011-09-15 | $5.07 | $5.07 | 581,000 | — | — |
| 2011-09-14 | $5.08 | $5.08 | 1,059,700 | — | — |
| 2011-09-13 | $5.16 | $5.16 | 698,700 | — | — |
| 2011-09-12 | $5.04 | $5.04 | 992,100 | — | — |
| 2011-09-09 | $5.28 | $5.28 | 1,751,300 | — | — |
| 2011-09-08 | $5.70 | $5.70 | 1,417,100 | — | — |
| 2011-09-07 | $6.14 | $6.14 | 562,900 | — | — |
| 2011-09-06 | $5.86 | $5.86 | 589,900 | — | — |
| 2011-09-02 | $6.04 | $6.04 | 579,400 | — | — |
| 2011-09-01 | $6.46 | $6.46 | 562,600 | — | — |
| 2011-08-31 | $6.74 | $6.74 | 703,600 | — | — |
| 2011-08-30 | $6.57 | $6.57 | 550,700 | — | — |
| 2011-08-29 | $6.56 | $6.56 | 508,800 | — | — |
| 2011-08-26 | $6.40 | $6.40 | 546,700 | — | — |
| 2011-08-25 | $6.18 | $6.18 | 593,200 | — | — |
| 2011-08-24 | $6.58 | $6.58 | 734,900 | — | — |
| 2011-08-23 | $6.14 | $6.14 | 879,600 | — | — |
| 2011-08-22 | $5.70 | $5.70 | 953,800 | — | — |
| 2011-08-19 | $6.28 | $6.28 | 1,105,100 | — | — |
| 2011-08-18 | $6.67 | $6.67 | 657,500 | — | — |
| 2011-08-17 | $7.42 | $7.42 | 1,000,000 | — | — |
| 2011-08-16 | $7.87 | $7.87 | 445,400 | — | — |
| 2011-08-15 | $7.81 | $7.81 | 603,900 | — | — |
| 2011-08-12 | $7.36 | $7.36 | 597,400 | — | — |
| 2011-08-11 | $7.64 | $7.64 | 586,600 | — | — |
| 2011-08-10 | $6.93 | $6.93 | 713,900 | — | — |
| 2011-08-09 | $7.09 | $7.09 | 756,900 | — | — |
| 2011-08-08 | $6.53 | $6.53 | 1,951,600 | — | — |
| 2011-08-05 | $7.69 | $7.69 | 890,200 | — | — |
| 2011-08-04 | $7.53 | $7.53 | 928,500 | — | — |
| 2011-08-03 | $8.45 | $8.45 | 640,200 | — | — |
| 2011-08-02 | $8.50 | $8.50 | 567,400 | — | — |
| 2011-08-01 | $8.66 | $8.66 | 556,800 | — | — |
| 2011-07-29 | $8.77 | $8.77 | 403,500 | — | — |
| 2011-07-28 | $8.80 | $8.80 | 424,300 | — | — |
| 2011-07-27 | $8.93 | $8.93 | 554,100 | — | — |
| 2011-07-26 | $9.18 | $9.18 | 436,300 | — | — |
| 2011-07-25 | $9.35 | $9.35 | 490,200 | — | — |
| 2011-07-22 | $9.63 | $9.63 | 528,700 | — | — |
| 2011-07-21 | $9.24 | $9.24 | 538,100 | — | — |
| 2011-07-20 | $9.23 | $9.23 | 953,300 | — | — |
| 2011-07-19 | $9.52 | $9.52 | 512,800 | — | — |
| 2011-07-18 | $9.24 | $9.24 | 531,300 | — | — |
| 2011-07-15 | $9.51 | $9.51 | 414,800 | — | — |
| 2011-07-14 | $9.51 | $9.51 | 583,800 | — | — |
| 2011-07-13 | $9.87 | $9.87 | 517,000 | — | — |
| 2011-07-12 | $9.69 | $9.69 | 965,700 | — | — |
| 2011-07-11 | $10.13 | $10.13 | 443,900 | — | — |
| 2011-07-08 | $10.47 | $10.47 | 974,300 | — | — |
| 2011-07-07 | $10.95 | $10.95 | 1,042,300 | — | — |
| 2011-07-06 | $11.05 | $11.05 | 475,300 | — | — |
| 2011-07-05 | $11.47 | $11.47 | 625,400 | — | — |
| 2011-07-01 | $11.48 | $11.48 | 803,300 | — | — |
| 2011-06-30 | $11.50 | $11.50 | 1,763,800 | — | — |
| 2011-06-29 | $11.60 | $11.60 | 851,800 | — | — |
| 2011-06-28 | $11.24 | $11.24 | 488,400 | — | — |
| 2011-06-27 | $11.34 | $11.34 | 760,000 | — | — |
| 2011-06-24 | $11.10 | $11.10 | 928,400 | — | — |
| 2011-06-23 | $10.94 | $10.94 | 1,327,500 | — | — |
| 2011-06-22 | $10.77 | $10.77 | 1,817,300 | — | — |
| 2011-06-21 | $10.11 | $10.11 | 463,900 | — | — |
| 2011-06-20 | $9.80 | $9.80 | 724,100 | — | — |
| 2011-06-17 | $10.10 | $10.10 | 1,153,400 | — | — |
| 2011-06-16 | $10.21 | $10.21 | 1,254,000 | — | — |
| 2011-06-15 | $10.11 | $10.11 | 1,296,400 | — | — |
| 2011-06-14 | $10.15 | $10.15 | 3,130,500 | — | — |
| 2011-06-13 | $9.14 | $9.14 | 676,500 | — | — |
| 2011-06-10 | $8.80 | $8.80 | 1,498,800 | — | — |
| 2011-06-09 | $9.21 | $9.21 | 853,500 | — | — |
| 2011-06-08 | $9.15 | $9.15 | 1,485,700 | — | — |
| 2011-06-07 | $9.82 | $9.82 | 1,183,900 | — | — |
| 2011-06-06 | $9.15 | $9.15 | 994,700 | — | — |
| 2011-06-03 | $9.55 | $9.55 | 1,198,000 | — | — |
| 2011-06-02 | $9.55 | $9.55 | 756,800 | — | — |
| 2011-06-01 | $9.38 | $9.38 | 1,733,800 | — | — |
| 2011-05-31 | $9.85 | $9.85 | 2,429,200 | — | — |
| 2011-05-27 | $9.28 | $9.28 | 937,000 | — | — |
| 2011-05-26 | $8.98 | $8.98 | 758,400 | — | — |
| 2011-05-25 | $8.70 | $8.70 | 1,292,900 | — | — |
| 2011-05-24 | $8.40 | $8.40 | 1,300,000 | — | — |
| 2011-05-23 | $8.77 | $8.77 | 660,500 | — | — |
| 2011-05-20 | $9.12 | $9.12 | 454,500 | — | — |
| 2011-05-19 | $9.28 | $9.28 | 717,500 | — | — |
| 2011-05-18 | $9.18 | $9.18 | 842,500 | — | — |
| 2011-05-17 | $9.17 | $9.17 | 1,055,500 | — | — |
| 2011-05-16 | $9.33 | $9.33 | 760,200 | — | — |
| 2011-05-13 | $9.68 | $9.68 | 1,312,500 | — | — |
| 2011-05-12 | $9.87 | $9.87 | 979,000 | — | — |
| 2011-05-11 | $9.80 | $9.80 | 1,284,700 | — | — |
| 2011-05-10 | $10.26 | $10.26 | 1,004,200 | — | — |
| 2011-05-09 | $9.89 | $9.89 | 490,800 | — | — |
| 2011-05-06 | $9.75 | $9.75 | 663,200 | — | — |
| 2011-05-05 | $9.61 | $9.61 | 839,400 | — | — |
| 2011-05-04 | $9.76 | $9.76 | 798,200 | — | — |
| 2011-05-03 | $9.94 | $9.94 | 1,309,600 | — | — |
| 2011-05-02 | $10.40 | $10.40 | 707,200 | — | — |
| 2011-04-29 | $10.80 | $10.80 | 1,500,000 | — | — |
| 2011-04-28 | $10.30 | $10.30 | 1,200,000 | — | — |
| 2011-04-27 | $10.17 | $10.17 | 584,400 | — | — |
| 2011-04-26 | $10.30 | $10.30 | 580,400 | — | — |
| 2011-04-25 | $10.17 | $10.17 | 422,900 | — | — |
| 2011-04-21 | $10.28 | $10.28 | 619,700 | — | — |
| 2011-04-20 | $10.25 | $10.25 | 1,740,800 | — | — |
| 2011-04-19 | $9.72 | $9.72 | 1,057,900 | — | — |
| 2011-04-18 | $9.55 | $9.55 | 1,370,400 | — | — |
| 2011-04-15 | $10.04 | $10.04 | 1,060,000 | — | — |
| 2011-04-14 | $10.20 | $10.20 | 783,300 | — | — |
| 2011-04-13 | $10.40 | $10.40 | 712,700 | — | — |
| 2011-04-12 | $10.28 | $10.28 | 818,800 | — | — |
| 2011-04-11 | $10.32 | $10.32 | 976,900 | — | — |
| 2011-04-08 | $10.52 | $10.52 | 953,900 | — | — |
| 2011-04-07 | $10.80 | $10.80 | 1,153,300 | — | — |
| 2011-04-06 | $10.90 | $10.90 | 1,368,700 | — | — |
| 2011-04-05 | $10.88 | $10.88 | 781,100 | — | — |
| 2011-04-04 | $10.95 | $10.95 | 873,900 | — | — |
| 2011-04-01 | $11.06 | $11.06 | 1,452,100 | — | — |
| 2011-03-31 | $11.28 | $11.28 | 1,233,300 | — | — |
| 2011-03-30 | $11.60 | $11.60 | 1,267,800 | — | — |
| 2011-03-29 | $11.47 | $11.47 | 788,700 | — | — |
| 2011-03-28 | $11.38 | $11.38 | 1,381,000 | — | — |
| 2011-03-25 | $11.12 | $11.12 | 575,000 | — | — |
| 2011-03-24 | $11.22 | $11.22 | 713,900 | — | — |
| 2011-03-23 | $11.32 | $11.32 | 682,100 | — | — |
| 2011-03-22 | $11.15 | $11.15 | 955,400 | — | — |
| 2011-03-21 | $10.98 | $10.98 | 1,267,300 | — | — |
| 2011-03-18 | $10.94 | $10.94 | 1,575,600 | — | — |
| 2011-03-17 | $11.11 | $11.11 | 1,378,400 | — | — |
| 2011-03-16 | $10.98 | $10.98 | 3,446,700 | — | — |
| 2011-03-15 | $11.86 | $11.86 | 3,449,700 | — | — |
| 2011-03-14 | $10.75 | $10.75 | 3,174,800 | — | — |
| 2011-03-11 | $11.05 | $11.05 | 2,865,200 | — | — |
| 2011-03-10 | $11.22 | $11.22 | 5,613,100 | — | — |
| 2011-03-09 | $13.70 | $13.70 | 1,453,600 | — | — |
| 2011-03-08 | $13.38 | $13.38 | 1,450,500 | — | — |
| 2011-03-07 | $13.18 | $13.18 | 1,443,700 | — | — |
| 2011-03-04 | $13.54 | $13.54 | 1,726,500 | — | — |
| 2011-03-03 | $13.92 | $13.92 | 1,960,900 | — | — |
| 2011-03-02 | $13.93 | $13.93 | 964,200 | — | — |
| 2011-03-01 | $14.04 | $14.04 | 1,410,300 | — | — |
| 2011-02-28 | $14.53 | $14.53 | 1,817,000 | — | — |
| 2011-02-25 | $15.40 | $15.40 | 1,179,100 | — | — |
| 2011-02-24 | $15.77 | $15.77 | 1,118,500 | — | — |
| 2011-02-23 | $15.28 | $15.28 | 1,101,900 | — | — |
| 2011-02-22 | $15.07 | $15.07 | 1,355,300 | — | — |
| 2011-02-18 | $15.80 | $15.80 | 2,151,100 | — | — |
| 2011-02-17 | $16.38 | $16.38 | 1,491,700 | — | — |
| 2011-02-16 | $16.37 | $16.37 | 2,294,100 | — | — |
| 2011-02-15 | $15.52 | $15.52 | 1,889,700 | — | — |
| 2011-02-14 | $15.10 | $15.10 | 1,562,000 | — | — |
| 2011-02-11 | $14.37 | $14.37 | 1,427,100 | — | — |
| 2011-02-10 | $13.81 | $13.81 | 757,600 | — | — |
| 2011-02-09 | $13.88 | $13.88 | 937,000 | — | — |
| 2011-02-08 | $14.23 | $14.23 | 539,100 | — | — |
| 2011-02-07 | $14.36 | $14.36 | 950,800 | — | — |
| 2011-02-04 | $14.08 | $14.08 | 1,206,700 | — | — |
| 2011-02-03 | $14.49 | $14.49 | 1,364,100 | — | — |
| 2011-02-02 | $14.82 | $14.82 | 1,438,700 | — | — |
| 2011-02-01 | $14.36 | $14.36 | 1,110,900 | — | — |
| 2011-01-31 | $14.02 | $14.02 | 1,407,400 | — | — |
| 2011-01-28 | $13.71 | $13.71 | 1,225,700 | — | — |
| 2011-01-27 | $14.28 | $14.28 | 752,500 | — | — |
| 2011-01-26 | $14.09 | $14.09 | 982,400 | — | — |
| 2011-01-25 | $14.32 | $14.32 | 1,808,900 | — | — |
| 2011-01-24 | $15.15 | $15.15 | 2,210,600 | — | — |
| 2011-01-21 | $14.28 | $14.28 | 1,495,600 | — | — |
| 2011-01-20 | $14.76 | $14.76 | 1,253,200 | — | — |
| 2011-01-19 | $15.11 | $15.11 | 2,714,600 | — | — |
| 2011-01-18 | $14.97 | $14.97 | 3,111,600 | — | — |
| 2011-01-14 | $13.70 | $13.70 | 1,202,000 | — | — |
| 2011-01-13 | $14.24 | $14.24 | 1,321,700 | — | — |
| 2011-01-12 | $14.23 | $14.23 | 853,800 | — | — |
| 2011-01-11 | $14.19 | $14.19 | 2,013,800 | — | — |
| 2011-01-10 | $13.61 | $13.61 | 1,372,000 | — | — |
| 2011-01-07 | $13.30 | $13.30 | 813,900 | — | — |
| 2011-01-06 | $13.26 | $13.26 | 1,277,700 | — | — |
| 2011-01-05 | $13.47 | $13.47 | 1,364,100 | — | — |
| 2011-01-04 | $12.89 | $12.89 | 1,172,300 | — | — |
| 2011-01-03 | $12.49 | $12.49 | 707,200 | — | — |