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
- 1998-10-28 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 | $6.53 | $18.15 | 76,200 | — | — |
| 2011-12-29 | $6.46 | $17.96 | 78,400 | — | — |
| 2011-12-28 | $6.50 | $18.07 | 112,800 | — | — |
| 2011-12-27 | $6.56 | $18.10 | 119,900 | — | — |
| 2011-12-23 | $6.51 | $17.96 | 116,100 | — | — |
| 2011-12-22 | $6.46 | $17.82 | 169,500 | — | — |
| 2011-12-21 | $6.37 | $17.57 | 102,100 | — | — |
| 2011-12-20 | $6.38 | $17.60 | 141,300 | — | — |
| 2011-12-19 | $6.27 | $17.30 | 215,500 | — | — |
| 2011-12-16 | $6.27 | $17.30 | 218,100 | — | — |
| 2011-12-15 | $6.26 | $17.27 | 187,800 | — | — |
| 2011-12-14 | $6.26 | $17.27 | 165,100 | — | — |
| 2011-12-13 | $6.29 | $17.35 | 216,500 | — | — |
| 2011-12-12 | $6.28 | $17.33 | 128,100 | — | — |
| 2011-12-09 | $6.34 | $17.49 | 138,000 | — | — |
| 2011-12-08 | $6.38 | $17.60 | 154,400 | — | — |
| 2011-12-07 | $6.40 | $17.56 | 174,400 | — | — |
| 2011-12-06 | $6.53 | $17.92 | 163,400 | — | — |
| 2011-12-05 | $6.51 | $17.86 | 106,300 | — | — |
| 2011-12-02 | $6.47 | $17.75 | 76,100 | — | — |
| 2011-12-01 | $6.38 | $17.51 | 111,100 | — | — |
| 2011-11-30 | $6.44 | $17.67 | 91,300 | — | — |
| 2011-11-29 | $6.35 | $17.42 | 127,300 | — | — |
| 2011-11-28 | $6.38 | $17.51 | 96,200 | — | — |
| 2011-11-25 | $6.28 | $17.23 | 70,700 | — | — |
| 2011-11-23 | $6.31 | $17.31 | 156,300 | — | — |
| 2011-11-22 | $6.42 | $17.61 | 108,900 | — | — |
| 2011-11-21 | $6.35 | $17.42 | 105,100 | — | — |
| 2011-11-18 | $6.37 | $17.48 | 163,200 | — | — |
| 2011-11-17 | $6.39 | $17.53 | 157,200 | — | — |
| 2011-11-16 | $6.39 | $17.53 | 113,300 | — | — |
| 2011-11-15 | $6.46 | $17.72 | 129,000 | — | — |
| 2011-11-14 | $6.44 | $17.67 | 111,100 | — | — |
| 2011-11-11 | $6.45 | $17.70 | 93,600 | — | — |
| 2011-11-10 | $6.44 | $17.67 | 55,400 | — | — |
| 2011-11-09 | $6.37 | $17.48 | 83,100 | — | — |
| 2011-11-08 | $6.52 | $17.89 | 75,200 | — | — |
| 2011-11-07 | $6.50 | $17.74 | 59,000 | — | — |
| 2011-11-04 | $6.55 | $17.88 | 90,900 | — | — |
| 2011-11-03 | $6.62 | $18.07 | 86,400 | — | — |
| 2011-11-02 | $6.59 | $17.99 | 77,300 | — | — |
| 2011-11-01 | $6.53 | $17.82 | 87,500 | — | — |
| 2011-10-31 | $6.61 | $18.04 | 77,600 | — | — |
| 2011-10-28 | $6.73 | $18.37 | 116,500 | — | — |
| 2011-10-27 | $6.67 | $18.21 | 183,400 | — | — |
| 2011-10-26 | $6.47 | $17.66 | 168,300 | — | — |
| 2011-10-25 | $6.39 | $17.44 | 85,700 | — | — |
| 2011-10-24 | $6.46 | $17.63 | 103,800 | — | — |
| 2011-10-21 | $6.43 | $17.55 | 97,300 | — | — |
| 2011-10-20 | $6.32 | $17.25 | 104,100 | — | — |
| 2011-10-19 | $6.36 | $17.36 | 107,100 | — | — |
| 2011-10-18 | $6.38 | $17.41 | 91,400 | — | — |
| 2011-10-17 | $6.38 | $17.41 | 49,800 | — | — |
| 2011-10-14 | $6.39 | $17.44 | 28,000 | — | — |
| 2011-10-13 | $6.30 | $17.20 | 48,000 | — | — |
| 2011-10-12 | $6.30 | $17.20 | 150,000 | — | — |
| 2011-10-11 | $6.32 | $17.25 | 76,200 | — | — |
| 2011-10-10 | $6.38 | $17.32 | 99,400 | — | — |
| 2011-10-07 | $6.21 | $16.86 | 75,100 | — | — |
| 2011-10-06 | $6.34 | $17.21 | 34,000 | — | — |
| 2011-10-05 | $6.30 | $17.10 | 91,700 | — | — |
| 2011-10-04 | $6.26 | $17.00 | 127,300 | — | — |
| 2011-10-03 | $6.20 | $16.83 | 81,800 | — | — |
| 2011-09-30 | $6.31 | $17.13 | 147,800 | — | — |
| 2011-09-29 | $6.40 | $17.38 | 126,900 | — | — |
| 2011-09-28 | $6.41 | $17.40 | 107,700 | — | — |
| 2011-09-27 | $6.44 | $17.48 | 114,500 | — | — |
| 2011-09-26 | $6.34 | $17.21 | 111,400 | — | — |
| 2011-09-23 | $6.26 | $17.00 | 107,300 | — | — |
| 2011-09-22 | $6.22 | $16.89 | 145,600 | — | — |
| 2011-09-21 | $6.36 | $17.27 | 103,400 | — | — |
| 2011-09-20 | $6.41 | $17.40 | 148,800 | — | — |
| 2011-09-19 | $6.39 | $17.35 | 103,000 | — | — |
| 2011-09-16 | $6.40 | $17.38 | 92,100 | — | — |
| 2011-09-15 | $6.36 | $17.27 | 156,400 | — | — |
| 2011-09-14 | $6.33 | $17.19 | 88,500 | — | — |
| 2011-09-13 | $6.39 | $17.35 | 116,200 | — | — |
| 2011-09-12 | $6.37 | $17.29 | 97,500 | — | — |
| 2011-09-09 | $6.34 | $17.21 | 99,400 | — | — |
| 2011-09-08 | $6.45 | $17.51 | 59,600 | — | — |
| 2011-09-07 | $6.49 | $17.53 | 108,600 | — | — |
| 2011-09-06 | $6.41 | $17.31 | 89,300 | — | — |
| 2011-09-02 | $6.49 | $17.53 | 71,600 | — | — |
| 2011-09-01 | $6.52 | $17.61 | 106,200 | — | — |
| 2011-08-31 | $6.38 | $17.23 | 188,600 | — | — |
| 2011-08-30 | $6.32 | $17.07 | 199,600 | — | — |
| 2011-08-29 | $6.37 | $17.20 | 70,800 | — | — |
| 2011-08-26 | $6.25 | $16.88 | 86,200 | — | — |
| 2011-08-25 | $6.18 | $16.69 | 90,300 | — | — |
| 2011-08-24 | $6.20 | $16.74 | 158,800 | — | — |
| 2011-08-23 | $6.29 | $16.99 | 110,000 | — | — |
| 2011-08-22 | $6.17 | $16.66 | 182,400 | — | — |
| 2011-08-19 | $6.25 | $16.88 | 144,900 | — | — |
| 2011-08-18 | $6.34 | $17.12 | 151,600 | — | — |
| 2011-08-17 | $6.50 | $17.55 | 125,000 | — | — |
| 2011-08-16 | $6.40 | $17.28 | 143,200 | — | — |
| 2011-08-15 | $6.41 | $17.31 | 292,000 | — | — |
| 2011-08-12 | $6.37 | $17.20 | 130,800 | — | — |
| 2011-08-11 | $6.31 | $17.04 | 117,900 | — | — |
| 2011-08-10 | $6.24 | $16.85 | 146,200 | — | — |
| 2011-08-09 | $6.34 | $17.12 | 260,500 | — | — |
| 2011-08-08 | $6.24 | $16.76 | 307,600 | — | — |
| 2011-08-05 | $6.82 | $18.32 | 491,900 | — | — |
| 2011-08-04 | $6.79 | $18.24 | 229,800 | — | — |
| 2011-08-03 | $6.84 | $18.37 | 78,000 | — | — |
| 2011-08-02 | $6.86 | $18.43 | 48,900 | — | — |
| 2011-08-01 | $6.90 | $18.53 | 103,800 | — | — |
| 2011-07-29 | $6.81 | $18.29 | 240,500 | — | — |
| 2011-07-28 | $6.84 | $18.37 | 166,400 | — | — |
| 2011-07-27 | $6.90 | $18.53 | 195,900 | — | — |
| 2011-07-26 | $7.04 | $18.91 | 116,100 | — | — |
| 2011-07-25 | $7.09 | $19.04 | 70,300 | — | — |
| 2011-07-22 | $7.15 | $19.20 | 55,300 | — | — |
| 2011-07-21 | $7.15 | $19.20 | 79,000 | — | — |
| 2011-07-20 | $7.10 | $19.07 | 98,200 | — | — |
| 2011-07-19 | $7.10 | $19.07 | 97,200 | — | — |
| 2011-07-18 | $7.14 | $19.18 | 53,900 | — | — |
| 2011-07-15 | $7.12 | $19.12 | 44,000 | — | — |
| 2011-07-14 | $7.12 | $19.12 | 46,200 | — | — |
| 2011-07-13 | $7.15 | $19.20 | 76,300 | — | — |
| 2011-07-12 | $7.06 | $18.96 | 209,800 | — | — |
| 2011-07-11 | $7.20 | $19.34 | 58,000 | — | — |
| 2011-07-08 | $7.20 | $19.34 | 72,000 | — | — |
| 2011-07-07 | $7.25 | $19.47 | 113,000 | — | — |
| 2011-07-06 | $7.23 | $19.33 | 70,700 | — | — |
| 2011-07-05 | $7.24 | $19.35 | 34,300 | — | — |
| 2011-07-01 | $7.27 | $19.43 | 36,100 | — | — |
| 2011-06-30 | $7.20 | $19.25 | 92,500 | — | — |
| 2011-06-29 | $7.19 | $19.22 | 66,400 | — | — |
| 2011-06-28 | $7.15 | $19.11 | 74,300 | — | — |
| 2011-06-27 | $7.10 | $18.98 | 102,000 | — | — |
| 2011-06-24 | $7.16 | $19.14 | 126,600 | — | — |
| 2011-06-23 | $7.17 | $19.17 | 84,500 | — | — |
| 2011-06-22 | $7.20 | $19.25 | 69,100 | — | — |
| 2011-06-21 | $7.11 | $19.01 | 87,300 | — | — |
| 2011-06-20 | $7.14 | $19.09 | 113,200 | — | — |
| 2011-06-17 | $7.19 | $19.22 | 85,100 | — | — |
| 2011-06-16 | $7.23 | $19.33 | 79,000 | — | — |
| 2011-06-15 | $7.26 | $19.41 | 44,600 | — | — |
| 2011-06-14 | $7.35 | $19.65 | 63,100 | — | — |
| 2011-06-13 | $7.27 | $19.43 | 101,500 | — | — |
| 2011-06-10 | $7.36 | $19.68 | 62,500 | — | — |
| 2011-06-09 | $7.34 | $19.62 | 76,900 | — | — |
| 2011-06-08 | $7.37 | $19.70 | 76,400 | — | — |
| 2011-06-07 | $7.50 | $19.96 | 58,900 | — | — |
| 2011-06-06 | $7.55 | $20.09 | 45,100 | — | — |
| 2011-06-03 | $7.57 | $20.15 | 33,600 | — | — |
| 2011-06-02 | $7.69 | $20.47 | 64,800 | — | — |
| 2011-06-01 | $7.68 | $20.44 | 84,100 | — | — |
| 2011-05-31 | $7.56 | $20.12 | 64,500 | — | — |
| 2011-05-27 | $7.51 | $19.99 | 91,600 | — | — |
| 2011-05-26 | $7.63 | $20.31 | 123,000 | — | — |
| 2011-05-25 | $7.65 | $20.36 | 111,200 | — | — |
| 2011-05-24 | $7.71 | $20.52 | 114,800 | — | — |
| 2011-05-23 | $7.70 | $20.49 | 132,500 | — | — |
| 2011-05-20 | $7.70 | $20.49 | 97,300 | — | — |
| 2011-05-19 | $7.71 | $20.52 | 104,000 | — | — |
| 2011-05-18 | $7.70 | $20.49 | 120,300 | — | — |
| 2011-05-17 | $7.68 | $20.44 | 119,600 | — | — |
| 2011-05-16 | $7.61 | $20.25 | 88,700 | — | — |
| 2011-05-13 | $7.67 | $20.41 | 91,100 | — | — |
| 2011-05-12 | $7.55 | $20.09 | 100,000 | — | — |
| 2011-05-11 | $7.48 | $19.91 | 109,200 | — | — |
| 2011-05-10 | $7.53 | $20.04 | 97,200 | — | — |
| 2011-05-09 | $7.52 | $20.01 | 119,200 | — | — |
| 2011-05-06 | $7.52 | $19.93 | 106,800 | — | — |
| 2011-05-05 | $7.36 | $19.50 | 94,600 | — | — |
| 2011-05-04 | $7.37 | $19.53 | 81,000 | — | — |
| 2011-05-03 | $7.38 | $19.56 | 88,000 | — | — |
| 2011-05-02 | $7.40 | $19.61 | 147,000 | — | — |
| 2011-04-29 | $7.32 | $19.40 | 81,000 | — | — |
| 2011-04-28 | $7.31 | $19.37 | 79,500 | — | — |
| 2011-04-27 | $7.35 | $19.48 | 104,900 | — | — |
| 2011-04-26 | $7.42 | $19.66 | 72,600 | — | — |
| 2011-04-25 | $7.41 | $19.64 | 45,900 | — | — |
| 2011-04-21 | $7.43 | $19.69 | 62,200 | — | — |
| 2011-04-20 | $7.49 | $19.85 | 83,700 | — | — |
| 2011-04-19 | $7.49 | $19.85 | 42,700 | — | — |
| 2011-04-18 | $7.48 | $19.82 | 87,500 | — | — |
| 2011-04-15 | $7.41 | $19.64 | 90,300 | — | — |
| 2011-04-14 | $7.45 | $19.74 | 69,300 | — | — |
| 2011-04-13 | $7.39 | $19.58 | 88,600 | — | — |
| 2011-04-12 | $7.37 | $19.53 | 122,500 | — | — |
| 2011-04-11 | $7.47 | $19.79 | 61,400 | — | — |
| 2011-04-08 | $7.47 | $19.79 | 66,400 | — | — |
| 2011-04-07 | $7.48 | $19.82 | 63,700 | — | — |
| 2011-04-06 | $7.44 | $19.62 | 62,800 | — | — |
| 2011-04-05 | $7.48 | $19.73 | 103,400 | — | — |
| 2011-04-04 | $7.39 | $19.49 | 157,100 | — | — |
| 2011-04-01 | $7.41 | $19.55 | 271,200 | — | — |
| 2011-03-31 | $7.28 | $19.20 | 591,500 | — | — |
| 2011-03-30 | $7.33 | $19.33 | 363,600 | — | — |
| 2011-03-29 | $7.48 | $19.73 | 171,600 | — | — |
| 2011-03-28 | $7.55 | $19.91 | 121,200 | — | — |
| 2011-03-25 | $7.65 | $20.18 | 84,500 | — | — |
| 2011-03-24 | $7.69 | $20.28 | 113,200 | — | — |
| 2011-03-23 | $7.70 | $20.31 | 129,000 | — | — |
| 2011-03-22 | $7.61 | $20.07 | 81,700 | — | — |
| 2011-03-21 | $7.40 | $19.52 | 199,200 | — | — |
| 2011-03-18 | $7.56 | $19.94 | 94,000 | — | — |
| 2011-03-17 | $7.58 | $19.99 | 73,900 | — | — |
| 2011-03-16 | $7.53 | $19.86 | 75,700 | — | — |
| 2011-03-15 | $7.51 | $19.81 | 163,000 | — | — |
| 2011-03-14 | $7.66 | $20.21 | 144,600 | — | — |
| 2011-03-11 | $7.59 | $20.02 | 118,600 | — | — |
| 2011-03-10 | $7.75 | $20.44 | 196,000 | — | — |
| 2011-03-09 | $7.86 | $20.73 | 120,100 | — | — |
| 2011-03-08 | $7.60 | $20.05 | 138,200 | — | — |
| 2011-03-07 | $7.59 | $19.93 | 136,000 | — | — |
| 2011-03-04 | $7.52 | $19.74 | 136,100 | — | — |
| 2011-03-03 | $7.54 | $19.80 | 140,200 | — | — |
| 2011-03-02 | $7.58 | $19.90 | 268,500 | — | — |
| 2011-03-01 | $7.53 | $19.77 | 138,200 | — | — |
| 2011-02-28 | $7.39 | $19.40 | 147,200 | — | — |
| 2011-02-25 | $7.38 | $19.38 | 122,100 | — | — |
| 2011-02-24 | $7.33 | $19.25 | 237,500 | — | — |
| 2011-02-23 | $7.37 | $19.35 | 140,500 | — | — |
| 2011-02-22 | $7.46 | $19.59 | 124,000 | — | — |
| 2011-02-18 | $7.53 | $19.77 | 99,400 | — | — |
| 2011-02-17 | $7.49 | $19.67 | 65,200 | — | — |
| 2011-02-16 | $7.45 | $19.56 | 91,100 | — | — |
| 2011-02-15 | $7.43 | $19.51 | 93,300 | — | — |
| 2011-02-14 | $7.42 | $19.48 | 99,400 | — | — |
| 2011-02-11 | $7.38 | $19.38 | 108,800 | — | — |
| 2011-02-10 | $7.33 | $19.25 | 148,200 | — | — |
| 2011-02-09 | $7.33 | $19.25 | 144,000 | — | — |
| 2011-02-08 | $7.38 | $19.38 | 108,800 | — | — |
| 2011-02-07 | $7.40 | $19.34 | 129,900 | — | — |
| 2011-02-04 | $7.36 | $19.23 | 107,500 | — | — |
| 2011-02-03 | $7.43 | $19.42 | 94,700 | — | — |
| 2011-02-02 | $7.33 | $19.15 | 142,100 | — | — |
| 2011-02-01 | $7.43 | $19.42 | 158,700 | — | — |
| 2011-01-31 | $7.38 | $19.29 | 108,100 | — | — |
| 2011-01-28 | $7.38 | $19.29 | 131,900 | — | — |
| 2011-01-27 | $7.38 | $19.29 | 121,900 | — | — |
| 2011-01-26 | $7.30 | $19.08 | 118,300 | — | — |
| 2011-01-25 | $7.34 | $19.18 | 94,500 | — | — |
| 2011-01-24 | $7.32 | $19.13 | 128,000 | — | — |
| 2011-01-21 | $7.26 | $18.97 | 67,200 | — | — |
| 2011-01-20 | $7.16 | $18.71 | 114,700 | — | — |
| 2011-01-19 | $7.10 | $18.55 | 92,700 | — | — |
| 2011-01-18 | $7.17 | $18.74 | 97,100 | — | — |
| 2011-01-14 | $7.14 | $18.66 | 116,500 | — | — |
| 2011-01-13 | $7.24 | $18.92 | 66,600 | — | — |
| 2011-01-12 | $7.22 | $18.87 | 42,700 | — | — |
| 2011-01-11 | $7.20 | $18.81 | 96,600 | — | — |
| 2011-01-10 | $7.18 | $18.76 | 82,800 | — | — |
| 2011-01-07 | $7.21 | $18.84 | 122,800 | — | — |
| 2011-01-06 | $7.22 | $18.87 | 70,600 | — | — |
| 2011-01-05 | $7.17 | $18.74 | 82,800 | — | — |
| 2011-01-04 | $7.19 | $18.79 | 88,600 | — | — |
| 2011-01-03 | $7.14 | $18.66 | 68,600 | — | — |