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
- 1997-10-29 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 | $6.40 | $6.40 | 116,700 | — | — |
| 2011-12-29 | $6.29 | $6.29 | 87,600 | — | — |
| 2011-12-28 | $6.31 | $6.31 | 66,300 | — | — |
| 2011-12-27 | $6.59 | $6.59 | 51,400 | — | — |
| 2011-12-23 | $6.69 | $6.69 | 47,900 | — | — |
| 2011-12-22 | $6.62 | $6.62 | 89,300 | — | — |
| 2011-12-21 | $6.50 | $6.50 | 50,700 | — | — |
| 2011-12-20 | $6.21 | $6.21 | 101,400 | — | — |
| 2011-12-19 | $5.92 | $5.92 | 65,200 | — | — |
| 2011-12-16 | $6.14 | $6.14 | 137,100 | — | — |
| 2011-12-15 | $6.29 | $6.29 | 53,300 | — | — |
| 2011-12-14 | $6.27 | $6.27 | 91,000 | — | — |
| 2011-12-13 | $6.25 | $6.25 | 55,600 | — | — |
| 2011-12-12 | $6.33 | $6.33 | 43,600 | — | — |
| 2011-12-09 | $6.49 | $6.49 | 74,300 | — | — |
| 2011-12-08 | $6.25 | $6.25 | 125,800 | — | — |
| 2011-12-07 | $6.45 | $6.45 | 84,700 | — | — |
| 2011-12-06 | $6.41 | $6.41 | 108,600 | — | — |
| 2011-12-05 | $6.18 | $6.18 | 62,000 | — | — |
| 2011-12-02 | $6.09 | $6.09 | 88,300 | — | — |
| 2011-12-01 | $6.00 | $6.00 | 116,900 | — | — |
| 2011-11-30 | $6.22 | $6.22 | 231,900 | — | — |
| 2011-11-29 | $5.76 | $5.76 | 64,600 | — | — |
| 2011-11-28 | $6.01 | $6.01 | 79,100 | — | — |
| 2011-11-25 | $5.50 | $5.50 | 43,900 | — | — |
| 2011-11-23 | $5.56 | $5.56 | 94,300 | — | — |
| 2011-11-22 | $5.67 | $5.67 | 60,300 | — | — |
| 2011-11-21 | $5.69 | $5.69 | 111,500 | — | — |
| 2011-11-18 | $6.03 | $6.03 | 40,900 | — | — |
| 2011-11-17 | $5.99 | $5.99 | 81,000 | — | — |
| 2011-11-16 | $6.05 | $6.05 | 136,800 | — | — |
| 2011-11-15 | $6.14 | $6.14 | 86,100 | — | — |
| 2011-11-14 | $6.05 | $6.05 | 77,500 | — | — |
| 2011-11-11 | $6.14 | $6.14 | 70,700 | — | — |
| 2011-11-10 | $6.11 | $6.11 | 71,700 | — | — |
| 2011-11-09 | $5.92 | $5.92 | 145,300 | — | — |
| 2011-11-08 | $6.40 | $6.40 | 99,100 | — | — |
| 2011-11-07 | $6.21 | $6.21 | 68,600 | — | — |
| 2011-11-04 | $6.20 | $6.20 | 57,000 | — | — |
| 2011-11-03 | $6.39 | $6.39 | 82,500 | — | — |
| 2011-11-02 | $6.09 | $6.09 | 164,800 | — | — |
| 2011-11-01 | $5.87 | $5.87 | 156,700 | — | — |
| 2011-10-31 | $6.28 | $6.28 | 94,900 | — | — |
| 2011-10-28 | $6.55 | $6.55 | 122,600 | — | — |
| 2011-10-27 | $6.77 | $6.77 | 204,300 | — | — |
| 2011-10-26 | $6.45 | $6.45 | 116,600 | — | — |
| 2011-10-25 | $6.51 | $6.51 | 293,300 | — | — |
| 2011-10-24 | $6.19 | $6.19 | 100,200 | — | — |
| 2011-10-21 | $5.99 | $5.99 | 90,200 | — | — |
| 2011-10-20 | $5.92 | $5.92 | 50,900 | — | — |
| 2011-10-19 | $5.96 | $5.96 | 106,400 | — | — |
| 2011-10-18 | $6.06 | $6.06 | 115,700 | — | — |
| 2011-10-17 | $5.79 | $5.79 | 83,900 | — | — |
| 2011-10-14 | $6.03 | $6.03 | 89,200 | — | — |
| 2011-10-13 | $5.91 | $5.91 | 65,600 | — | — |
| 2011-10-12 | $5.92 | $5.92 | 88,200 | — | — |
| 2011-10-11 | $5.83 | $5.83 | 104,700 | — | — |
| 2011-10-10 | $5.66 | $5.66 | 92,500 | — | — |
| 2011-10-07 | $5.51 | $5.51 | 103,200 | — | — |
| 2011-10-06 | $5.64 | $5.64 | 101,200 | — | — |
| 2011-10-05 | $5.60 | $5.60 | 73,900 | — | — |
| 2011-10-04 | $5.52 | $5.52 | 301,800 | — | — |
| 2011-10-03 | $5.16 | $5.16 | 292,700 | — | — |
| 2011-09-30 | $5.26 | $5.26 | 93,400 | — | — |
| 2011-09-29 | $5.30 | $5.30 | 159,300 | — | — |
| 2011-09-28 | $5.31 | $5.31 | 97,200 | — | — |
| 2011-09-27 | $5.65 | $5.65 | 132,600 | — | — |
| 2011-09-26 | $5.52 | $5.52 | 122,800 | — | — |
| 2011-09-23 | $5.42 | $5.42 | 153,200 | — | — |
| 2011-09-22 | $5.24 | $5.24 | 182,300 | — | — |
| 2011-09-21 | $5.48 | $5.48 | 109,800 | — | — |
| 2011-09-20 | $5.72 | $5.72 | 107,000 | — | — |
| 2011-09-19 | $5.84 | $5.84 | 90,500 | — | — |
| 2011-09-16 | $6.04 | $6.04 | 221,500 | — | — |
| 2011-09-15 | $5.80 | $5.80 | 94,900 | — | — |
| 2011-09-14 | $5.83 | $5.83 | 257,700 | — | — |
| 2011-09-13 | $5.58 | $5.58 | 160,400 | — | — |
| 2011-09-12 | $5.52 | $5.52 | 105,800 | — | — |
| 2011-09-09 | $5.71 | $5.71 | 132,500 | — | — |
| 2011-09-08 | $5.86 | $5.86 | 180,900 | — | — |
| 2011-09-07 | $6.13 | $6.13 | 207,100 | — | — |
| 2011-09-06 | $5.74 | $5.74 | 132,700 | — | — |
| 2011-09-02 | $5.60 | $5.60 | 113,900 | — | — |
| 2011-09-01 | $6.05 | $6.05 | 156,900 | — | — |
| 2011-08-31 | $5.74 | $5.74 | 144,600 | — | — |
| 2011-08-30 | $5.79 | $5.79 | 167,200 | — | — |
| 2011-08-29 | $5.55 | $5.55 | 89,300 | — | — |
| 2011-08-26 | $5.14 | $5.14 | 68,700 | — | — |
| 2011-08-25 | $5.02 | $5.02 | 75,000 | — | — |
| 2011-08-24 | $5.33 | $5.33 | 38,600 | — | — |
| 2011-08-23 | $5.15 | $5.15 | 84,600 | — | — |
| 2011-08-22 | $4.74 | $4.74 | 46,200 | — | — |
| 2011-08-19 | $4.81 | $4.81 | 95,800 | — | — |
| 2011-08-18 | $4.94 | $4.94 | 130,100 | — | — |
| 2011-08-17 | $5.30 | $5.30 | 37,500 | — | — |
| 2011-08-16 | $5.35 | $5.35 | 88,400 | — | — |
| 2011-08-15 | $5.64 | $5.64 | 83,400 | — | — |
| 2011-08-12 | $5.46 | $5.46 | 143,800 | — | — |
| 2011-08-11 | $5.29 | $5.29 | 204,500 | — | — |
| 2011-08-10 | $4.60 | $4.60 | 219,900 | — | — |
| 2011-08-09 | $5.09 | $5.09 | 181,900 | — | — |
| 2011-08-08 | $4.73 | $4.73 | 256,200 | — | — |
| 2011-08-05 | $5.36 | $5.36 | 165,600 | — | — |
| 2011-08-04 | $5.64 | $5.64 | 231,500 | — | — |
| 2011-08-03 | $5.90 | $5.90 | 181,400 | — | — |
| 2011-08-02 | $5.96 | $5.96 | 159,300 | — | — |
| 2011-08-01 | $6.24 | $6.24 | 154,100 | — | — |
| 2011-07-29 | $6.29 | $6.29 | 91,300 | — | — |
| 2011-07-28 | $6.10 | $6.10 | 100,000 | — | — |
| 2011-07-27 | $6.04 | $6.04 | 107,800 | — | — |
| 2011-07-26 | $6.34 | $6.34 | 100,800 | — | — |
| 2011-07-25 | $6.45 | $6.45 | 83,300 | — | — |
| 2011-07-22 | $6.50 | $6.50 | 51,400 | — | — |
| 2011-07-21 | $6.54 | $6.54 | 94,700 | — | — |
| 2011-07-20 | $6.42 | $6.42 | 67,100 | — | — |
| 2011-07-19 | $6.49 | $6.49 | 90,900 | — | — |
| 2011-07-18 | $6.41 | $6.41 | 106,300 | — | — |
| 2011-07-15 | $6.38 | $6.38 | 111,500 | — | — |
| 2011-07-14 | $6.37 | $6.37 | 78,800 | — | — |
| 2011-07-13 | $6.56 | $6.56 | 124,000 | — | — |
| 2011-07-12 | $6.41 | $6.41 | 196,400 | — | — |
| 2011-07-11 | $6.39 | $6.39 | 112,700 | — | — |
| 2011-07-08 | $6.71 | $6.71 | 142,800 | — | — |
| 2011-07-07 | $6.70 | $6.70 | 164,300 | — | — |
| 2011-07-06 | $6.40 | $6.40 | 109,400 | — | — |
| 2011-07-05 | $6.27 | $6.27 | 139,100 | — | — |
| 2011-07-01 | $6.13 | $6.13 | 118,500 | — | — |
| 2011-06-30 | $6.10 | $6.10 | 125,000 | — | — |
| 2011-06-29 | $5.95 | $5.95 | 204,500 | — | — |
| 2011-06-28 | $6.15 | $6.15 | 113,200 | — | — |
| 2011-06-27 | $5.97 | $5.97 | 156,700 | — | — |
| 2011-06-24 | $5.47 | $5.47 | 1,009,500 | — | — |
| 2011-06-23 | $5.27 | $5.27 | 186,500 | — | — |
| 2011-06-22 | $5.39 | $5.39 | 93,700 | — | — |
| 2011-06-21 | $5.42 | $5.42 | 214,300 | — | — |
| 2011-06-20 | $5.43 | $5.43 | 237,300 | — | — |
| 2011-06-17 | $5.45 | $5.45 | 334,000 | — | — |
| 2011-06-16 | $5.56 | $5.56 | 669,400 | — | — |
| 2011-06-15 | $5.82 | $5.82 | 186,400 | — | — |
| 2011-06-14 | $6.06 | $6.06 | 341,300 | — | — |
| 2011-06-13 | $5.48 | $5.48 | 78,500 | — | — |
| 2011-06-10 | $5.60 | $5.60 | 66,200 | — | — |
| 2011-06-09 | $5.66 | $5.66 | 134,400 | — | — |
| 2011-06-08 | $5.77 | $5.77 | 49,400 | — | — |
| 2011-06-07 | $5.92 | $5.92 | 142,400 | — | — |
| 2011-06-06 | $5.80 | $5.80 | 120,000 | — | — |
| 2011-06-03 | $5.86 | $5.86 | 78,000 | — | — |
| 2011-06-02 | $6.03 | $6.03 | 53,700 | — | — |
| 2011-06-01 | $6.14 | $6.14 | 116,000 | — | — |
| 2011-05-31 | $6.30 | $6.30 | 150,100 | — | — |
| 2011-05-27 | $6.01 | $6.01 | 67,000 | — | — |
| 2011-05-26 | $6.17 | $6.17 | 98,000 | — | — |
| 2011-05-25 | $5.99 | $5.99 | 40,800 | — | — |
| 2011-05-24 | $5.98 | $5.98 | 92,100 | — | — |
| 2011-05-23 | $6.07 | $6.07 | 86,600 | — | — |
| 2011-05-20 | $6.30 | $6.30 | 160,800 | — | — |
| 2011-05-19 | $6.24 | $6.24 | 53,500 | — | — |
| 2011-05-18 | $6.09 | $6.09 | 56,800 | — | — |
| 2011-05-17 | $6.06 | $6.06 | 88,200 | — | — |
| 2011-05-16 | $6.11 | $6.11 | 55,600 | — | — |
| 2011-05-13 | $6.19 | $6.19 | 82,000 | — | — |
| 2011-05-12 | $6.35 | $6.35 | 83,500 | — | — |
| 2011-05-11 | $6.36 | $6.36 | 64,700 | — | — |
| 2011-05-10 | $6.65 | $6.65 | 36,100 | — | — |
| 2011-05-09 | $6.52 | $6.52 | 46,000 | — | — |
| 2011-05-06 | $6.61 | $6.61 | 97,000 | — | — |
| 2011-05-05 | $6.41 | $6.41 | 122,500 | — | — |
| 2011-05-04 | $6.54 | $6.54 | 58,900 | — | — |
| 2011-05-03 | $6.76 | $6.76 | 82,000 | — | — |
| 2011-05-02 | $6.92 | $6.92 | 110,000 | — | — |
| 2011-04-29 | $6.76 | $6.76 | 152,000 | — | — |
| 2011-04-28 | $6.49 | $6.49 | 241,000 | — | — |
| 2011-04-27 | $6.56 | $6.56 | 124,000 | — | — |
| 2011-04-26 | $6.67 | $6.67 | 59,100 | — | — |
| 2011-04-25 | $6.74 | $6.74 | 47,800 | — | — |
| 2011-04-21 | $6.92 | $6.92 | 95,500 | — | — |
| 2011-04-20 | $7.08 | $7.08 | 117,900 | — | — |
| 2011-04-19 | $6.90 | $6.90 | 32,900 | — | — |
| 2011-04-18 | $6.71 | $6.71 | 57,600 | — | — |
| 2011-04-15 | $6.98 | $6.98 | 116,200 | — | — |
| 2011-04-14 | $6.95 | $6.95 | 139,600 | — | — |
| 2011-04-13 | $6.40 | $6.40 | 126,200 | — | — |
| 2011-04-12 | $6.47 | $6.47 | 77,800 | — | — |
| 2011-04-11 | $6.68 | $6.68 | 59,100 | — | — |
| 2011-04-08 | $6.54 | $6.54 | 96,900 | — | — |
| 2011-04-07 | $6.85 | $6.85 | 66,200 | — | — |
| 2011-04-06 | $6.88 | $6.88 | 60,000 | — | — |
| 2011-04-05 | $6.96 | $6.96 | 42,500 | — | — |
| 2011-04-04 | $6.99 | $6.99 | 56,400 | — | — |
| 2011-04-01 | $7.12 | $7.12 | 25,800 | — | — |
| 2011-03-31 | $7.17 | $7.17 | 64,400 | — | — |
| 2011-03-30 | $7.17 | $7.17 | 43,000 | — | — |
| 2011-03-29 | $7.11 | $7.11 | 60,200 | — | — |
| 2011-03-28 | $7.09 | $7.09 | 39,000 | — | — |
| 2011-03-25 | $7.11 | $7.11 | 70,500 | — | — |
| 2011-03-24 | $7.02 | $7.02 | 63,900 | — | — |
| 2011-03-23 | $6.94 | $6.94 | 56,000 | — | — |
| 2011-03-22 | $6.81 | $6.81 | 59,700 | — | — |
| 2011-03-21 | $7.00 | $7.00 | 103,500 | — | — |
| 2011-03-18 | $6.66 | $6.66 | 145,300 | — | — |
| 2011-03-17 | $6.77 | $6.77 | 142,400 | — | — |
| 2011-03-16 | $6.96 | $6.96 | 215,000 | — | — |
| 2011-03-15 | $6.90 | $6.90 | 154,600 | — | — |
| 2011-03-14 | $7.15 | $7.15 | 157,400 | — | — |
| 2011-03-11 | $6.94 | $6.94 | 98,800 | — | — |
| 2011-03-10 | $6.98 | $6.98 | 175,500 | — | — |
| 2011-03-09 | $7.09 | $7.09 | 45,100 | — | — |
| 2011-03-08 | $7.12 | $7.12 | 75,100 | — | — |
| 2011-03-07 | $6.94 | $6.94 | 137,400 | — | — |
| 2011-03-04 | $7.05 | $7.05 | 149,700 | — | — |
| 2011-03-03 | $7.00 | $7.00 | 142,200 | — | — |
| 2011-03-02 | $7.01 | $7.01 | 207,000 | — | — |
| 2011-03-01 | $7.08 | $7.08 | 158,100 | — | — |
| 2011-02-28 | $7.33 | $7.33 | 162,400 | — | — |
| 2011-02-25 | $7.48 | $7.48 | 137,200 | — | — |
| 2011-02-24 | $6.96 | $6.96 | 199,200 | — | — |
| 2011-02-23 | $7.10 | $7.10 | 109,900 | — | — |
| 2011-02-22 | $7.08 | $7.08 | 185,100 | — | — |
| 2011-02-18 | $7.50 | $7.50 | 126,900 | — | — |
| 2011-02-17 | $7.50 | $7.50 | 124,400 | — | — |
| 2011-02-16 | $7.41 | $7.41 | 127,700 | — | — |
| 2011-02-15 | $7.27 | $7.27 | 218,300 | — | — |
| 2011-02-14 | $7.44 | $7.44 | 180,500 | — | — |
| 2011-02-11 | $7.54 | $7.54 | 186,800 | — | — |
| 2011-02-10 | $7.38 | $7.38 | 130,600 | — | — |
| 2011-02-09 | $7.41 | $7.41 | 165,600 | — | — |
| 2011-02-08 | $7.47 | $7.47 | 300,800 | — | — |
| 2011-02-07 | $7.67 | $7.67 | 342,100 | — | — |
| 2011-02-04 | $7.85 | $7.85 | 242,700 | — | — |
| 2011-02-03 | $8.02 | $8.02 | 182,200 | — | — |
| 2011-02-02 | $8.00 | $8.00 | 147,100 | — | — |
| 2011-02-01 | $8.19 | $8.19 | 296,300 | — | — |
| 2011-01-31 | $8.02 | $8.02 | 344,600 | — | — |
| 2011-01-28 | $7.70 | $7.70 | 345,500 | — | — |
| 2011-01-27 | $8.01 | $8.01 | 312,400 | — | — |
| 2011-01-26 | $8.13 | $8.13 | 422,100 | — | — |
| 2011-01-25 | $8.04 | $8.04 | 555,400 | — | — |
| 2011-01-24 | $7.54 | $7.54 | 714,500 | — | — |
| 2011-01-21 | $6.26 | $6.26 | 78,500 | — | — |
| 2011-01-20 | $6.34 | $6.34 | 59,500 | — | — |
| 2011-01-19 | $6.47 | $6.47 | 122,300 | — | — |
| 2011-01-18 | $6.80 | $6.80 | 97,700 | — | — |
| 2011-01-14 | $7.16 | $7.16 | 87,300 | — | — |
| 2011-01-13 | $6.86 | $6.86 | 63,500 | — | — |
| 2011-01-12 | $6.77 | $6.77 | 47,700 | — | — |
| 2011-01-11 | $6.65 | $6.65 | 68,100 | — | — |
| 2011-01-10 | $6.56 | $6.56 | 175,800 | — | — |
| 2011-01-07 | $6.90 | $6.90 | 76,000 | — | — |
| 2011-01-06 | $7.05 | $7.05 | 90,900 | — | — |
| 2011-01-05 | $7.22 | $7.22 | 116,000 | — | — |
| 2011-01-04 | $6.89 | $6.89 | 165,100 | — | — |
| 2011-01-03 | $7.20 | $7.20 | 91,200 | — | — |