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
- 1993-01-29 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 | $6.04 | $6.04 | 250,000 | — | — |
| 2011-12-29 | $6.08 | $6.08 | 160,600 | — | — |
| 2011-12-28 | $5.95 | $5.95 | 327,500 | — | — |
| 2011-12-27 | $6.17 | $6.17 | 323,500 | — | — |
| 2011-12-23 | $6.09 | $6.09 | 241,700 | — | — |
| 2011-12-22 | $6.04 | $6.04 | 350,200 | — | — |
| 2011-12-21 | $5.95 | $5.95 | 411,600 | — | — |
| 2011-12-20 | $5.96 | $5.96 | 537,200 | — | — |
| 2011-12-19 | $5.59 | $5.59 | 711,800 | — | — |
| 2011-12-16 | $5.65 | $5.65 | 1,742,900 | — | — |
| 2011-12-15 | $5.31 | $5.31 | 672,000 | — | — |
| 2011-12-14 | $5.38 | $5.38 | 753,800 | — | — |
| 2011-12-13 | $5.66 | $5.66 | 420,300 | — | — |
| 2011-12-12 | $5.88 | $5.88 | 635,100 | — | — |
| 2011-12-09 | $5.85 | $5.85 | 660,500 | — | — |
| 2011-12-08 | $5.77 | $5.77 | 607,800 | — | — |
| 2011-12-07 | $6.20 | $6.20 | 617,400 | — | — |
| 2011-12-06 | $6.42 | $6.42 | 423,000 | — | — |
| 2011-12-05 | $6.29 | $6.29 | 476,300 | — | — |
| 2011-12-02 | $6.15 | $6.15 | 616,200 | — | — |
| 2011-12-01 | $6.23 | $6.23 | 441,200 | — | — |
| 2011-11-30 | $6.30 | $6.30 | 788,000 | — | — |
| 2011-11-29 | $5.86 | $5.86 | 1,466,700 | — | — |
| 2011-11-28 | $5.83 | $5.83 | 958,600 | — | — |
| 2011-11-25 | $5.13 | $5.13 | 248,500 | — | — |
| 2011-11-23 | $5.16 | $5.16 | 568,200 | — | — |
| 2011-11-22 | $5.49 | $5.49 | 528,900 | — | — |
| 2011-11-21 | $5.50 | $5.50 | 784,100 | — | — |
| 2011-11-18 | $5.91 | $5.91 | 505,400 | — | — |
| 2011-11-17 | $5.94 | $5.94 | 746,100 | — | — |
| 2011-11-16 | $6.32 | $6.32 | 570,300 | — | — |
| 2011-11-15 | $6.28 | $6.28 | 511,900 | — | — |
| 2011-11-14 | $6.10 | $6.10 | 687,600 | — | — |
| 2011-11-11 | $6.24 | $6.24 | 653,600 | — | — |
| 2011-11-10 | $6.25 | $6.25 | 706,400 | — | — |
| 2011-11-09 | $6.03 | $6.03 | 817,700 | — | — |
| 2011-11-08 | $6.41 | $6.41 | 1,438,500 | — | — |
| 2011-11-07 | $7.12 | $7.12 | 491,300 | — | — |
| 2011-11-04 | $6.99 | $6.99 | 545,800 | — | — |
| 2011-11-03 | $6.98 | $6.98 | 517,000 | — | — |
| 2011-11-02 | $6.75 | $6.75 | 689,800 | — | — |
| 2011-11-01 | $6.55 | $6.55 | 721,600 | — | — |
| 2011-10-31 | $6.81 | $6.81 | 686,900 | — | — |
| 2011-10-28 | $7.29 | $7.29 | 600,100 | — | — |
| 2011-10-27 | $7.39 | $7.39 | 1,217,700 | — | — |
| 2011-10-26 | $6.66 | $6.66 | 598,200 | — | — |
| 2011-10-25 | $6.34 | $6.34 | 586,900 | — | — |
| 2011-10-24 | $6.77 | $6.77 | 681,100 | — | — |
| 2011-10-21 | $6.50 | $6.50 | 569,300 | — | — |
| 2011-10-20 | $6.23 | $6.23 | 570,600 | — | — |
| 2011-10-19 | $6.20 | $6.20 | 698,100 | — | — |
| 2011-10-18 | $6.16 | $6.16 | 809,600 | — | — |
| 2011-10-17 | $6.04 | $6.04 | 617,100 | — | — |
| 2011-10-14 | $6.23 | $6.23 | 618,400 | — | — |
| 2011-10-13 | $5.83 | $5.83 | 473,400 | — | — |
| 2011-10-12 | $5.71 | $5.71 | 431,000 | — | — |
| 2011-10-11 | $5.75 | $5.75 | 482,700 | — | — |
| 2011-10-10 | $5.75 | $5.75 | 858,000 | — | — |
| 2011-10-07 | $5.09 | $5.09 | 592,600 | — | — |
| 2011-10-06 | $5.23 | $5.23 | 596,700 | — | — |
| 2011-10-05 | $5.02 | $5.02 | 617,200 | — | — |
| 2011-10-04 | $5.10 | $5.10 | 1,098,700 | — | — |
| 2011-10-03 | $4.71 | $4.71 | 1,288,200 | — | — |
| 2011-09-30 | $4.86 | $4.86 | 794,900 | — | — |
| 2011-09-29 | $4.85 | $4.85 | 607,300 | — | — |
| 2011-09-28 | $4.89 | $4.89 | 604,200 | — | — |
| 2011-09-27 | $5.32 | $5.32 | 655,900 | — | — |
| 2011-09-26 | $5.20 | $5.20 | 755,200 | — | — |
| 2011-09-23 | $4.96 | $4.96 | 782,100 | — | — |
| 2011-09-22 | $5.12 | $5.12 | 1,097,000 | — | — |
| 2011-09-21 | $5.54 | $5.54 | 809,400 | — | — |
| 2011-09-20 | $5.79 | $5.79 | 517,000 | — | — |
| 2011-09-19 | $5.83 | $5.83 | 653,800 | — | — |
| 2011-09-16 | $5.84 | $5.84 | 1,885,700 | — | — |
| 2011-09-15 | $6.17 | $6.17 | 554,100 | — | — |
| 2011-09-14 | $5.90 | $5.90 | 726,300 | — | — |
| 2011-09-13 | $5.93 | $5.93 | 581,200 | — | — |
| 2011-09-12 | $5.90 | $5.90 | 796,200 | — | — |
| 2011-09-09 | $5.82 | $5.82 | 751,300 | — | — |
| 2011-09-08 | $6.01 | $6.01 | 618,200 | — | — |
| 2011-09-07 | $6.22 | $6.22 | 669,400 | — | — |
| 2011-09-06 | $6.06 | $6.06 | 708,000 | — | — |
| 2011-09-02 | $5.81 | $5.81 | 711,200 | — | — |
| 2011-09-01 | $6.00 | $6.00 | 751,600 | — | — |
| 2011-08-31 | $6.37 | $6.37 | 605,200 | — | — |
| 2011-08-30 | $6.31 | $6.31 | 2,166,400 | — | — |
| 2011-08-29 | $6.11 | $6.11 | 734,500 | — | — |
| 2011-08-26 | $6.01 | $6.01 | 527,100 | — | — |
| 2011-08-25 | $5.90 | $5.90 | 554,800 | — | — |
| 2011-08-24 | $6.10 | $6.10 | 601,100 | — | — |
| 2011-08-23 | $6.15 | $6.15 | 1,099,500 | — | — |
| 2011-08-22 | $5.76 | $5.76 | 898,600 | — | — |
| 2011-08-19 | $6.09 | $6.09 | 725,200 | — | — |
| 2011-08-18 | $6.24 | $6.24 | 849,400 | — | — |
| 2011-08-17 | $6.74 | $6.74 | 649,900 | — | — |
| 2011-08-16 | $6.52 | $6.52 | 1,061,700 | — | — |
| 2011-08-15 | $6.99 | $6.99 | 635,100 | — | — |
| 2011-08-12 | $6.60 | $6.60 | 716,700 | — | — |
| 2011-08-11 | $6.73 | $6.73 | 1,431,200 | — | — |
| 2011-08-10 | $6.07 | $6.07 | 1,661,900 | — | — |
| 2011-08-09 | $5.80 | $5.80 | 1,171,400 | — | — |
| 2011-08-08 | $5.13 | $5.13 | 1,021,100 | — | — |
| 2011-08-05 | $5.77 | $5.77 | 1,039,000 | — | — |
| 2011-08-04 | $5.83 | $5.83 | 979,500 | — | — |
| 2011-08-03 | $6.21 | $6.21 | 628,000 | — | — |
| 2011-08-02 | $6.25 | $6.25 | 753,400 | — | — |
| 2011-08-01 | $6.67 | $6.67 | 689,100 | — | — |
| 2011-07-29 | $6.66 | $6.66 | 633,300 | — | — |
| 2011-07-28 | $6.80 | $6.80 | 647,600 | — | — |
| 2011-07-27 | $6.93 | $6.93 | 673,500 | — | — |
| 2011-07-26 | $7.17 | $7.17 | 534,800 | — | — |
| 2011-07-25 | $7.21 | $7.21 | 554,200 | — | — |
| 2011-07-22 | $7.20 | $7.20 | 361,300 | — | — |
| 2011-07-21 | $7.12 | $7.12 | 572,100 | — | — |
| 2011-07-20 | $6.92 | $6.92 | 513,900 | — | — |
| 2011-07-19 | $6.95 | $6.95 | 685,800 | — | — |
| 2011-07-18 | $6.59 | $6.59 | 380,100 | — | — |
| 2011-07-15 | $6.68 | $6.68 | 557,200 | — | — |
| 2011-07-14 | $6.33 | $6.33 | 554,400 | — | — |
| 2011-07-13 | $6.52 | $6.52 | 473,000 | — | — |
| 2011-07-12 | $6.30 | $6.30 | 439,900 | — | — |
| 2011-07-11 | $6.26 | $6.26 | 517,800 | — | — |
| 2011-07-08 | $6.37 | $6.37 | 620,500 | — | — |
| 2011-07-07 | $6.37 | $6.37 | 658,600 | — | — |
| 2011-07-06 | $6.16 | $6.16 | 387,000 | — | — |
| 2011-07-05 | $6.19 | $6.19 | 523,200 | — | — |
| 2011-07-01 | $6.15 | $6.15 | 518,500 | — | — |
| 2011-06-30 | $6.02 | $6.02 | 596,600 | — | — |
| 2011-06-29 | $5.81 | $5.81 | 695,000 | — | — |
| 2011-06-28 | $5.60 | $5.60 | 705,100 | — | — |
| 2011-06-27 | $5.62 | $5.62 | 396,400 | — | — |
| 2011-06-24 | $5.48 | $5.48 | 616,900 | — | — |
| 2011-06-23 | $5.62 | $5.62 | 628,100 | — | — |
| 2011-06-22 | $5.69 | $5.69 | 543,000 | — | — |
| 2011-06-21 | $5.78 | $5.78 | 816,600 | — | — |
| 2011-06-20 | $5.40 | $5.40 | 1,465,700 | — | — |
| 2011-06-17 | $5.83 | $5.83 | 5,480,800 | — | — |
| 2011-06-16 | $5.92 | $5.92 | 613,000 | — | — |
| 2011-06-15 | $5.75 | $5.75 | 804,000 | — | — |
| 2011-06-14 | $5.82 | $5.82 | 605,500 | — | — |
| 2011-06-13 | $5.83 | $5.83 | 1,868,000 | — | — |
| 2011-06-10 | $6.26 | $6.26 | 383,400 | — | — |
| 2011-06-09 | $6.37 | $6.37 | 480,900 | — | — |
| 2011-06-08 | $6.40 | $6.40 | 489,400 | — | — |
| 2011-06-07 | $6.29 | $6.29 | 432,300 | — | — |
| 2011-06-06 | $6.42 | $6.42 | 384,800 | — | — |
| 2011-06-03 | $6.51 | $6.51 | 361,300 | — | — |
| 2011-06-02 | $6.63 | $6.63 | 407,600 | — | — |
| 2011-06-01 | $6.69 | $6.69 | 845,200 | — | — |
| 2011-05-31 | $7.10 | $7.10 | 510,300 | — | — |
| 2011-05-27 | $7.03 | $7.03 | 232,100 | — | — |
| 2011-05-26 | $6.96 | $6.96 | 308,100 | — | — |
| 2011-05-25 | $6.92 | $6.92 | 289,400 | — | — |
| 2011-05-24 | $6.79 | $6.79 | 240,700 | — | — |
| 2011-05-23 | $6.73 | $6.73 | 220,800 | — | — |
| 2011-05-20 | $6.91 | $6.91 | 256,100 | — | — |
| 2011-05-19 | $6.93 | $6.93 | 292,100 | — | — |
| 2011-05-18 | $7.01 | $7.01 | 459,600 | — | — |
| 2011-05-17 | $6.57 | $6.57 | 427,300 | — | — |
| 2011-05-16 | $6.71 | $6.71 | 265,800 | — | — |
| 2011-05-13 | $6.80 | $6.80 | 275,100 | — | — |
| 2011-05-12 | $6.93 | $6.93 | 402,000 | — | — |
| 2011-05-11 | $7.01 | $7.01 | 491,600 | — | — |
| 2011-05-10 | $7.00 | $7.00 | 426,600 | — | — |
| 2011-05-09 | $6.80 | $6.80 | 242,000 | — | — |
| 2011-05-06 | $6.65 | $6.65 | 489,600 | — | — |
| 2011-05-05 | $6.56 | $6.56 | 813,000 | — | — |
| 2011-05-04 | $6.45 | $6.45 | 427,200 | — | — |
| 2011-05-03 | $6.64 | $6.64 | 340,000 | — | — |
| 2011-05-02 | $6.89 | $6.89 | 346,200 | — | — |
| 2011-04-29 | $6.97 | $6.97 | 419,000 | — | — |
| 2011-04-28 | $7.05 | $7.05 | 196,000 | — | — |
| 2011-04-27 | $7.08 | $7.08 | 342,400 | — | — |
| 2011-04-26 | $7.20 | $7.20 | 409,600 | — | — |
| 2011-04-25 | $6.99 | $6.99 | 388,400 | — | — |
| 2011-04-21 | $6.95 | $6.95 | 173,000 | — | — |
| 2011-04-20 | $6.95 | $6.95 | 186,000 | — | — |
| 2011-04-19 | $6.76 | $6.76 | 430,500 | — | — |
| 2011-04-18 | $6.69 | $6.69 | 461,600 | — | — |
| 2011-04-15 | $6.88 | $6.88 | 407,600 | — | — |
| 2011-04-14 | $6.82 | $6.82 | 684,100 | — | — |
| 2011-04-13 | $6.90 | $6.90 | 418,100 | — | — |
| 2011-04-12 | $7.04 | $7.04 | 404,000 | — | — |
| 2011-04-11 | $7.04 | $7.04 | 362,100 | — | — |
| 2011-04-08 | $7.34 | $7.34 | 272,800 | — | — |
| 2011-04-07 | $7.41 | $7.41 | 298,400 | — | — |
| 2011-04-06 | $7.44 | $7.44 | 373,300 | — | — |
| 2011-04-05 | $7.57 | $7.57 | 377,700 | — | — |
| 2011-04-04 | $7.32 | $7.32 | 375,400 | — | — |
| 2011-04-01 | $7.34 | $7.34 | 1,155,200 | — | — |
| 2011-03-31 | $7.76 | $7.76 | 544,000 | — | — |
| 2011-03-30 | $7.71 | $7.71 | 545,700 | — | — |
| 2011-03-29 | $7.51 | $7.51 | 525,200 | — | — |
| 2011-03-28 | $7.64 | $7.64 | 753,600 | — | — |
| 2011-03-25 | $7.39 | $7.39 | 385,800 | — | — |
| 2011-03-24 | $7.31 | $7.31 | 460,700 | — | — |
| 2011-03-23 | $7.25 | $7.25 | 429,700 | — | — |
| 2011-03-22 | $7.12 | $7.12 | 399,600 | — | — |
| 2011-03-21 | $7.13 | $7.13 | 511,000 | — | — |
| 2011-03-18 | $6.97 | $6.97 | 719,900 | — | — |
| 2011-03-17 | $6.96 | $6.96 | 785,100 | — | — |
| 2011-03-16 | $6.66 | $6.66 | 915,800 | — | — |
| 2011-03-15 | $6.94 | $6.94 | 1,038,500 | — | — |
| 2011-03-14 | $7.51 | $7.51 | 534,700 | — | — |
| 2011-03-11 | $7.71 | $7.71 | 598,700 | — | — |
| 2011-03-10 | $7.37 | $7.37 | 928,500 | — | — |
| 2011-03-09 | $8.03 | $8.03 | 469,800 | — | — |
| 2011-03-08 | $8.05 | $8.05 | 600,000 | — | — |
| 2011-03-07 | $8.33 | $8.33 | 1,036,900 | — | — |
| 2011-03-04 | $8.04 | $8.04 | 769,600 | — | — |
| 2011-03-03 | $8.05 | $8.05 | 973,500 | — | — |
| 2011-03-02 | $7.92 | $7.92 | 521,100 | — | — |
| 2011-03-01 | $7.98 | $7.98 | 1,101,200 | — | — |
| 2011-02-28 | $8.02 | $8.02 | 1,378,400 | — | — |
| 2011-02-25 | $7.93 | $7.93 | 306,000 | — | — |
| 2011-02-24 | $7.69 | $7.69 | 799,200 | — | — |
| 2011-02-23 | $7.71 | $7.71 | 755,900 | — | — |
| 2011-02-22 | $7.46 | $7.46 | 525,400 | — | — |
| 2011-02-18 | $7.63 | $7.63 | 305,300 | — | — |
| 2011-02-17 | $7.66 | $7.66 | 378,000 | — | — |
| 2011-02-16 | $7.44 | $7.44 | 348,800 | — | — |
| 2011-02-15 | $7.31 | $7.31 | 182,100 | — | — |
| 2011-02-14 | $7.29 | $7.29 | 310,300 | — | — |
| 2011-02-11 | $7.19 | $7.19 | 268,700 | — | — |
| 2011-02-10 | $7.24 | $7.24 | 332,200 | — | — |
| 2011-02-09 | $7.38 | $7.38 | 216,700 | — | — |
| 2011-02-08 | $7.63 | $7.63 | 254,200 | — | — |
| 2011-02-07 | $7.51 | $7.51 | 226,500 | — | — |
| 2011-02-04 | $7.48 | $7.48 | 301,700 | — | — |
| 2011-02-03 | $7.58 | $7.58 | 292,900 | — | — |
| 2011-02-02 | $7.71 | $7.71 | 561,500 | — | — |
| 2011-02-01 | $7.53 | $7.53 | 246,900 | — | — |
| 2011-01-31 | $7.28 | $7.28 | 268,700 | — | — |
| 2011-01-28 | $7.14 | $7.14 | 259,200 | — | — |
| 2011-01-27 | $7.32 | $7.32 | 101,900 | — | — |
| 2011-01-26 | $7.48 | $7.48 | 206,600 | — | — |
| 2011-01-25 | $7.20 | $7.20 | 245,500 | — | — |
| 2011-01-24 | $7.24 | $7.24 | 253,200 | — | — |
| 2011-01-21 | $7.11 | $7.11 | 415,400 | — | — |
| 2011-01-20 | $7.35 | $7.35 | 287,600 | — | — |
| 2011-01-19 | $7.46 | $7.46 | 680,300 | — | — |
| 2011-01-18 | $7.92 | $7.92 | 465,100 | — | — |
| 2011-01-14 | $7.63 | $7.63 | 258,400 | — | — |
| 2011-01-13 | $7.75 | $7.75 | 831,500 | — | — |
| 2011-01-12 | $7.47 | $7.47 | 429,700 | — | — |
| 2011-01-11 | $7.24 | $7.24 | 512,600 | — | — |
| 2011-01-10 | $7.23 | $7.23 | 248,700 | — | — |
| 2011-01-07 | $7.17 | $7.17 | 255,600 | — | — |
| 2011-01-06 | $7.27 | $7.27 | 192,600 | — | — |
| 2011-01-05 | $7.22 | $7.22 | 192,200 | — | — |
| 2011-01-04 | $7.37 | $7.37 | 330,000 | — | — |
| 2011-01-03 | $7.43 | $7.43 | 334,800 | — | — |