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
- 2008-02-28 to 2026-08-27
- 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 | $5.45 | $5.45 | 1,062,300 | — | — |
| 2011-12-29 | $5.53 | $5.53 | 2,963,800 | — | — |
| 2011-12-28 | $5.49 | $5.49 | 1,803,100 | — | — |
| 2011-12-27 | $5.30 | $5.30 | 423,000 | — | — |
| 2011-12-23 | $5.22 | $5.22 | 366,600 | — | — |
| 2011-12-22 | $5.23 | $5.23 | 785,400 | — | — |
| 2011-12-21 | $5.17 | $5.17 | 1,029,800 | — | — |
| 2011-12-20 | $5.19 | $5.19 | 941,700 | — | — |
| 2011-12-19 | $5.29 | $5.29 | 1,117,100 | — | — |
| 2011-12-16 | $5.27 | $5.27 | 1,780,700 | — | — |
| 2011-12-15 | $5.43 | $5.43 | 2,704,200 | — | — |
| 2011-12-14 | $5.39 | $5.39 | 4,343,800 | — | — |
| 2011-12-13 | $5.10 | $5.10 | 2,341,300 | — | — |
| 2011-12-12 | $4.91 | $4.91 | 1,701,900 | — | — |
| 2011-12-09 | $4.67 | $4.67 | 777,500 | — | — |
| 2011-12-08 | $4.69 | $4.69 | 1,278,600 | — | — |
| 2011-12-07 | $4.53 | $4.53 | 749,300 | — | — |
| 2011-12-06 | $4.59 | $4.59 | 1,403,000 | — | — |
| 2011-12-05 | $4.63 | $4.63 | 1,391,400 | — | — |
| 2011-12-02 | $4.49 | $4.49 | 870,700 | — | — |
| 2011-12-01 | $4.50 | $4.50 | 1,111,500 | — | — |
| 2011-11-30 | $4.48 | $4.48 | 3,603,300 | — | — |
| 2011-11-29 | $4.65 | $4.65 | 2,899,100 | — | — |
| 2011-11-28 | $4.67 | $4.67 | 1,509,700 | — | — |
| 2011-11-25 | $4.84 | $4.84 | 644,400 | — | — |
| 2011-11-23 | $4.76 | $4.76 | 2,093,000 | — | — |
| 2011-11-22 | $4.74 | $4.74 | 1,275,900 | — | — |
| 2011-11-21 | $4.83 | $4.83 | 3,171,100 | — | — |
| 2011-11-18 | $4.63 | $4.63 | 1,167,800 | — | — |
| 2011-11-17 | $4.66 | $4.66 | 3,099,700 | — | — |
| 2011-11-16 | $4.42 | $4.42 | 2,473,900 | — | — |
| 2011-11-15 | $4.30 | $4.30 | 2,645,900 | — | — |
| 2011-11-14 | $4.31 | $4.31 | 461,500 | — | — |
| 2011-11-11 | $4.28 | $4.28 | 649,500 | — | — |
| 2011-11-10 | $4.44 | $4.44 | 1,436,200 | — | — |
| 2011-11-09 | $4.37 | $4.37 | 1,603,600 | — | — |
| 2011-11-08 | $4.30 | $4.30 | 1,600,700 | — | — |
| 2011-11-07 | $4.22 | $4.22 | 2,160,900 | — | — |
| 2011-11-04 | $4.44 | $4.44 | 425,500 | — | — |
| 2011-11-03 | $4.40 | $4.40 | 1,161,800 | — | — |
| 2011-11-02 | $4.56 | $4.56 | 1,914,400 | — | — |
| 2011-11-01 | $4.64 | $4.64 | 3,174,800 | — | — |
| 2011-10-31 | $4.64 | $4.64 | 1,325,300 | — | — |
| 2011-10-28 | $4.49 | $4.49 | 962,800 | — | — |
| 2011-10-27 | $4.50 | $4.50 | 3,018,100 | — | — |
| 2011-10-26 | $4.65 | $4.65 | 2,589,100 | — | — |
| 2011-10-25 | $4.77 | $4.77 | 9,660,600 | — | — |
| 2011-10-24 | $5.08 | $5.08 | 3,162,000 | — | — |
| 2011-10-21 | $5.18 | $5.18 | 1,388,800 | — | — |
| 2011-10-20 | $5.30 | $5.30 | 3,683,000 | — | — |
| 2011-10-19 | $5.16 | $5.16 | 2,575,400 | — | — |
| 2011-10-18 | $5.01 | $5.01 | 3,325,900 | — | — |
| 2011-10-17 | $4.97 | $4.97 | 3,663,600 | — | — |
| 2011-10-14 | $4.90 | $4.90 | 977,400 | — | — |
| 2011-10-13 | $5.00 | $5.00 | 1,087,900 | — | — |
| 2011-10-12 | $4.93 | $4.93 | 949,200 | — | — |
| 2011-10-11 | $5.00 | $5.00 | 1,305,000 | — | — |
| 2011-10-10 | $4.92 | $4.92 | 3,663,900 | — | — |
| 2011-10-07 | $5.19 | $5.19 | 4,277,000 | — | — |
| 2011-10-06 | $5.10 | $5.10 | 7,179,200 | — | — |
| 2011-10-05 | $5.17 | $5.17 | 8,905,300 | — | — |
| 2011-10-04 | $5.29 | $5.29 | 6,100,000 | — | — |
| 2011-10-03 | $5.07 | $5.07 | 5,478,000 | — | — |
| 2011-09-30 | $5.28 | $5.28 | 2,294,100 | — | — |
| 2011-09-29 | $5.29 | $5.29 | 5,880,400 | — | — |
| 2011-09-28 | $5.37 | $5.37 | 3,934,600 | — | — |
| 2011-09-27 | $5.15 | $5.15 | 3,245,500 | — | — |
| 2011-09-26 | $5.30 | $5.30 | 7,648,600 | — | — |
| 2011-09-23 | $5.18 | $5.18 | 11,587,500 | — | — |
| 2011-09-22 | $4.74 | $4.74 | 10,649,200 | — | — |
| 2011-09-21 | $4.52 | $4.52 | 8,530,700 | — | — |
| 2011-09-20 | $4.42 | $4.42 | 3,654,700 | — | — |
| 2011-09-19 | $4.54 | $4.54 | 5,953,600 | — | — |
| 2011-09-16 | $4.41 | $4.41 | 4,549,500 | — | — |
| 2011-09-15 | $4.50 | $4.50 | 6,224,000 | — | — |
| 2011-09-14 | $4.35 | $4.35 | 4,558,700 | — | — |
| 2011-09-13 | $4.29 | $4.29 | 4,872,700 | — | — |
| 2011-09-12 | $4.37 | $4.37 | 8,431,700 | — | — |
| 2011-09-09 | $4.18 | $4.18 | 6,394,100 | — | — |
| 2011-09-08 | $4.13 | $4.13 | 7,109,200 | — | — |
| 2011-09-07 | $4.37 | $4.37 | 10,213,800 | — | — |
| 2011-09-06 | $4.08 | $4.08 | 9,004,900 | — | — |
| 2011-09-02 | $4.06 | $4.06 | 6,220,600 | — | — |
| 2011-09-01 | $4.33 | $4.33 | 8,108,500 | — | — |
| 2011-08-31 | $4.34 | $4.34 | 8,172,000 | — | — |
| 2011-08-30 | $4.24 | $4.24 | 8,656,600 | — | — |
| 2011-08-29 | $4.63 | $4.63 | 9,547,700 | — | — |
| 2011-08-26 | $4.36 | $4.36 | 9,895,600 | — | — |
| 2011-08-25 | $4.73 | $4.73 | 15,545,700 | — | — |
| 2011-08-24 | $4.79 | $4.79 | 20,102,500 | — | — |
| 2011-08-23 | $4.34 | $4.34 | 19,950,900 | — | — |
| 2011-08-22 | $3.85 | $3.85 | 8,237,600 | — | — |
| 2011-08-19 | $4.18 | $4.18 | 6,086,300 | — | — |
| 2011-08-18 | $4.35 | $4.35 | 3,884,900 | — | — |
| 2011-08-17 | $4.58 | $4.58 | 2,439,400 | — | — |
| 2011-08-16 | $4.62 | $4.62 | 2,539,300 | — | — |
| 2011-08-15 | $4.77 | $4.77 | 3,233,500 | — | — |
| 2011-08-12 | $4.89 | $4.89 | 5,179,000 | — | — |
| 2011-08-11 | $4.84 | $4.84 | 8,224,000 | — | — |
| 2011-08-10 | $4.56 | $4.56 | 6,287,000 | — | — |
| 2011-08-09 | $5.00 | $5.00 | 9,429,700 | — | — |
| 2011-08-08 | $5.11 | $5.11 | 4,057,200 | — | — |
| 2011-08-05 | $5.49 | $5.49 | 3,148,500 | — | — |
| 2011-08-04 | $5.58 | $5.58 | 4,126,200 | — | — |
| 2011-08-03 | $5.51 | $5.51 | 2,497,200 | — | — |
| 2011-08-02 | $5.50 | $5.50 | 2,146,500 | — | — |
| 2011-08-01 | $5.80 | $5.80 | 1,079,200 | — | — |
| 2011-07-29 | $5.75 | $5.75 | 1,789,200 | — | — |
| 2011-07-28 | $5.84 | $5.84 | 1,088,100 | — | — |
| 2011-07-27 | $5.85 | $5.85 | 1,417,100 | — | — |
| 2011-07-26 | $5.81 | $5.81 | 682,200 | — | — |
| 2011-07-25 | $5.85 | $5.85 | 1,399,500 | — | — |
| 2011-07-22 | $5.95 | $5.95 | 891,200 | — | — |
| 2011-07-21 | $6.07 | $6.07 | 1,475,100 | — | — |
| 2011-07-20 | $5.96 | $5.96 | 848,900 | — | — |
| 2011-07-19 | $6.08 | $6.08 | 1,998,100 | — | — |
| 2011-07-18 | $5.93 | $5.93 | 1,027,100 | — | — |
| 2011-07-15 | $6.04 | $6.04 | 491,400 | — | — |
| 2011-07-14 | $6.11 | $6.11 | 1,148,300 | — | — |
| 2011-07-13 | $6.14 | $6.14 | 1,414,700 | — | — |
| 2011-07-12 | $6.26 | $6.26 | 1,498,200 | — | — |
| 2011-07-11 | $6.39 | $6.39 | 1,178,800 | — | — |
| 2011-07-08 | $6.50 | $6.50 | 942,200 | — | — |
| 2011-07-07 | $6.60 | $6.60 | 469,000 | — | — |
| 2011-07-06 | $6.62 | $6.62 | 1,031,900 | — | — |
| 2011-07-05 | $6.75 | $6.75 | 970,100 | — | — |
| 2011-07-01 | $7.01 | $7.01 | 1,003,800 | — | — |
| 2011-06-30 | $6.91 | $6.91 | 755,800 | — | — |
| 2011-06-29 | $6.79 | $6.79 | 695,500 | — | — |
| 2011-06-28 | $6.88 | $6.88 | 696,200 | — | — |
| 2011-06-27 | $6.94 | $6.94 | 1,330,600 | — | — |
| 2011-06-24 | $6.89 | $6.89 | 1,238,100 | — | — |
| 2011-06-23 | $6.70 | $6.70 | 1,418,900 | — | — |
| 2011-06-22 | $6.47 | $6.47 | 964,200 | — | — |
| 2011-06-21 | $6.48 | $6.48 | 789,200 | — | — |
| 2011-06-20 | $6.55 | $6.55 | 850,300 | — | — |
| 2011-06-17 | $6.55 | $6.55 | 866,100 | — | — |
| 2011-06-16 | $6.66 | $6.66 | 873,500 | — | — |
| 2011-06-15 | $6.63 | $6.63 | 771,500 | — | — |
| 2011-06-14 | $6.66 | $6.66 | 677,400 | — | — |
| 2011-06-13 | $6.76 | $6.76 | 1,089,400 | — | — |
| 2011-06-10 | $6.62 | $6.62 | 1,144,400 | — | — |
| 2011-06-09 | $6.50 | $6.50 | 443,000 | — | — |
| 2011-06-08 | $6.58 | $6.58 | 886,200 | — | — |
| 2011-06-07 | $6.52 | $6.52 | 816,800 | — | — |
| 2011-06-06 | $6.52 | $6.52 | 667,200 | — | — |
| 2011-06-03 | $6.53 | $6.53 | 484,000 | — | — |
| 2011-06-02 | $6.61 | $6.61 | 785,300 | — | — |
| 2011-06-01 | $6.56 | $6.56 | 629,600 | — | — |
| 2011-05-31 | $6.59 | $6.59 | 333,800 | — | — |
| 2011-05-27 | $6.57 | $6.57 | 704,200 | — | — |
| 2011-05-26 | $6.70 | $6.70 | 800,700 | — | — |
| 2011-05-25 | $6.67 | $6.67 | 906,500 | — | — |
| 2011-05-24 | $6.67 | $6.67 | 355,300 | — | — |
| 2011-05-23 | $6.74 | $6.74 | 394,700 | — | — |
| 2011-05-20 | $6.76 | $6.76 | 949,500 | — | — |
| 2011-05-19 | $6.93 | $6.93 | 462,400 | — | — |
| 2011-05-18 | $6.93 | $6.93 | 615,400 | — | — |
| 2011-05-17 | $7.01 | $7.01 | 1,784,000 | — | — |
| 2011-05-16 | $6.96 | $6.96 | 833,000 | — | — |
| 2011-05-13 | $6.94 | $6.94 | 935,900 | — | — |
| 2011-05-12 | $6.85 | $6.85 | 1,288,000 | — | — |
| 2011-05-11 | $6.84 | $6.84 | 1,289,000 | — | — |
| 2011-05-10 | $6.75 | $6.75 | 542,300 | — | — |
| 2011-05-09 | $6.78 | $6.78 | 1,059,900 | — | — |
| 2011-05-06 | $6.96 | $6.96 | 1,724,800 | — | — |
| 2011-05-05 | $7.12 | $7.12 | 3,477,900 | — | — |
| 2011-05-04 | $6.74 | $6.74 | 2,545,100 | — | — |
| 2011-05-03 | $6.57 | $6.57 | 1,817,800 | — | — |
| 2011-05-02 | $6.52 | $6.52 | 1,682,600 | — | — |
| 2011-04-29 | $6.36 | $6.36 | 1,933,600 | — | — |
| 2011-04-28 | $6.62 | $6.62 | 1,346,200 | — | — |
| 2011-04-27 | $6.70 | $6.70 | 1,082,200 | — | — |
| 2011-04-26 | $7.01 | $7.01 | 1,200,000 | — | — |
| 2011-04-25 | $6.95 | $6.95 | 701,100 | — | — |
| 2011-04-21 | $6.95 | $6.95 | 734,800 | — | — |
| 2011-04-20 | $6.99 | $6.99 | 799,400 | — | — |
| 2011-04-19 | $7.04 | $7.04 | 314,500 | — | — |
| 2011-04-18 | $7.05 | $7.05 | 825,200 | — | — |
| 2011-04-15 | $7.14 | $7.14 | 749,500 | — | — |
| 2011-04-14 | $7.28 | $7.28 | 626,600 | — | — |
| 2011-04-13 | $7.48 | $7.48 | 302,500 | — | — |
| 2011-04-12 | $7.50 | $7.50 | 768,100 | — | — |
| 2011-04-11 | $7.39 | $7.39 | 628,200 | — | — |
| 2011-04-08 | $7.29 | $7.29 | 972,100 | — | — |
| 2011-04-07 | $7.41 | $7.41 | 728,500 | — | — |
| 2011-04-06 | $7.42 | $7.42 | 763,500 | — | — |
| 2011-04-05 | $7.46 | $7.46 | 1,178,400 | — | — |
| 2011-04-04 | $7.71 | $7.71 | 503,600 | — | — |
| 2011-04-01 | $7.77 | $7.77 | 1,135,000 | — | — |
| 2011-03-31 | $7.71 | $7.71 | 568,800 | — | — |
| 2011-03-30 | $7.84 | $7.84 | 495,100 | — | — |
| 2011-03-29 | $7.89 | $7.89 | 382,500 | — | — |
| 2011-03-28 | $7.85 | $7.85 | 604,000 | — | — |
| 2011-03-25 | $7.77 | $7.77 | 1,129,300 | — | — |
| 2011-03-24 | $7.78 | $7.78 | 1,497,900 | — | — |
| 2011-03-23 | $7.65 | $7.65 | 650,100 | — | — |
| 2011-03-22 | $7.79 | $7.79 | 556,400 | — | — |
| 2011-03-21 | $7.78 | $7.78 | 592,900 | — | — |
| 2011-03-18 | $7.88 | $7.88 | 635,600 | — | — |
| 2011-03-17 | $8.05 | $8.05 | 420,500 | — | — |
| 2011-03-16 | $8.12 | $8.12 | 735,600 | — | — |
| 2011-03-15 | $8.11 | $8.11 | 1,178,000 | — | — |
| 2011-03-14 | $7.83 | $7.83 | 463,600 | — | — |
| 2011-03-11 | $7.90 | $7.90 | 554,600 | — | — |
| 2011-03-10 | $7.94 | $7.94 | 1,363,900 | — | — |
| 2011-03-09 | $7.76 | $7.76 | 469,700 | — | — |
| 2011-03-08 | $7.77 | $7.77 | 491,800 | — | — |
| 2011-03-07 | $7.73 | $7.73 | 1,008,900 | — | — |
| 2011-03-04 | $7.76 | $7.76 | 662,900 | — | — |
| 2011-03-03 | $7.90 | $7.90 | 1,414,600 | — | — |
| 2011-03-02 | $7.69 | $7.69 | 1,193,900 | — | — |
| 2011-03-01 | $7.69 | $7.69 | 1,628,400 | — | — |
| 2011-02-28 | $7.95 | $7.95 | 1,102,600 | — | — |
| 2011-02-25 | $7.99 | $7.99 | 1,054,700 | — | — |
| 2011-02-24 | $8.13 | $8.13 | 2,487,900 | — | — |
| 2011-02-23 | $7.97 | $7.97 | 1,177,300 | — | — |
| 2011-02-22 | $8.14 | $8.14 | 1,422,400 | — | — |
| 2011-02-18 | $8.28 | $8.28 | 1,144,800 | — | — |
| 2011-02-17 | $8.32 | $8.32 | 853,900 | — | — |
| 2011-02-16 | $8.44 | $8.44 | 779,400 | — | — |
| 2011-02-15 | $8.47 | $8.47 | 518,600 | — | — |
| 2011-02-14 | $8.61 | $8.61 | 619,500 | — | — |
| 2011-02-11 | $8.69 | $8.69 | 883,700 | — | — |
| 2011-02-10 | $8.61 | $8.61 | 1,134,000 | — | — |
| 2011-02-09 | $8.59 | $8.59 | 1,141,600 | — | — |
| 2011-02-08 | $8.59 | $8.59 | 1,763,100 | — | — |
| 2011-02-07 | $8.78 | $8.78 | 486,700 | — | — |
| 2011-02-04 | $8.79 | $8.79 | 1,316,500 | — | — |
| 2011-02-03 | $8.71 | $8.71 | 1,559,100 | — | — |
| 2011-02-02 | $8.96 | $8.96 | 634,100 | — | — |
| 2011-02-01 | $8.90 | $8.90 | 754,300 | — | — |
| 2011-01-31 | $9.03 | $9.03 | 1,425,900 | — | — |
| 2011-01-28 | $8.97 | $8.97 | 3,211,800 | — | — |
| 2011-01-27 | $9.25 | $9.25 | 1,576,000 | — | — |
| 2011-01-26 | $8.88 | $8.88 | 1,750,500 | — | — |
| 2011-01-25 | $9.00 | $9.00 | 1,752,600 | — | — |
| 2011-01-24 | $8.98 | $8.98 | 887,900 | — | — |
| 2011-01-21 | $8.89 | $8.89 | 1,382,100 | — | — |
| 2011-01-20 | $8.87 | $8.87 | 1,616,300 | — | — |
| 2011-01-19 | $8.59 | $8.59 | 969,600 | — | — |
| 2011-01-18 | $8.61 | $8.61 | 877,900 | — | — |
| 2011-01-14 | $8.69 | $8.69 | 2,221,700 | — | — |
| 2011-01-13 | $8.56 | $8.56 | 1,815,100 | — | — |
| 2011-01-12 | $8.37 | $8.37 | 972,100 | — | — |
| 2011-01-11 | $8.44 | $8.44 | 719,800 | — | — |
| 2011-01-10 | $8.53 | $8.53 | 611,800 | — | — |
| 2011-01-07 | $8.59 | $8.59 | 1,346,900 | — | — |
| 2011-01-06 | $8.56 | $8.56 | 1,438,600 | — | — |
| 2011-01-05 | $8.49 | $8.49 | 1,874,000 | — | — |
| 2011-01-04 | $8.46 | $8.46 | 2,431,800 | — | — |
| 2011-01-03 | $8.08 | $8.08 | 763,200 | — | — |