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
- 2000-04-17 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 | $4.74 | $4.74 | 995,900 | — | — |
| 2011-12-29 | $4.75 | $4.75 | 1,624,000 | — | — |
| 2011-12-28 | $4.80 | $4.80 | 1,424,300 | — | — |
| 2011-12-27 | $4.96 | $4.96 | 2,169,200 | — | — |
| 2011-12-23 | $4.64 | $4.64 | 638,000 | — | — |
| 2011-12-22 | $4.76 | $4.76 | 1,398,000 | — | — |
| 2011-12-21 | $4.55 | $4.55 | 1,747,000 | — | — |
| 2011-12-20 | $4.37 | $4.37 | 1,738,100 | — | — |
| 2011-12-19 | $4.26 | $4.26 | 1,617,900 | — | — |
| 2011-12-16 | $4.18 | $4.18 | 2,742,100 | — | — |
| 2011-12-15 | $4.12 | $4.12 | 863,300 | — | — |
| 2011-12-14 | $4.06 | $4.06 | 1,164,000 | — | — |
| 2011-12-13 | $4.19 | $4.19 | 1,055,800 | — | — |
| 2011-12-12 | $4.37 | $4.37 | 1,473,000 | — | — |
| 2011-12-09 | $4.45 | $4.45 | 1,341,800 | — | — |
| 2011-12-08 | $4.25 | $4.25 | 1,621,400 | — | — |
| 2011-12-07 | $4.28 | $4.28 | 1,084,700 | — | — |
| 2011-12-06 | $4.21 | $4.21 | 1,165,100 | — | — |
| 2011-12-05 | $4.15 | $4.15 | 1,415,000 | — | — |
| 2011-12-02 | $4.21 | $4.21 | 2,124,100 | — | — |
| 2011-12-01 | $4.54 | $4.54 | 1,184,500 | — | — |
| 2011-11-30 | $4.61 | $4.61 | 2,267,400 | — | — |
| 2011-11-29 | $4.14 | $4.14 | 2,119,100 | — | — |
| 2011-11-28 | $4.13 | $4.13 | 1,662,900 | — | — |
| 2011-11-25 | $3.95 | $3.95 | 441,700 | — | — |
| 2011-11-23 | $4.00 | $4.00 | 857,900 | — | — |
| 2011-11-22 | $4.13 | $4.13 | 805,600 | — | — |
| 2011-11-21 | $4.14 | $4.14 | 1,273,800 | — | — |
| 2011-11-18 | $4.08 | $4.08 | 915,600 | — | — |
| 2011-11-17 | $4.15 | $4.15 | 1,465,500 | — | — |
| 2011-11-16 | $4.16 | $4.16 | 1,719,400 | — | — |
| 2011-11-15 | $4.27 | $4.27 | 1,119,500 | — | — |
| 2011-11-14 | $4.26 | $4.26 | 1,766,700 | — | — |
| 2011-11-11 | $4.41 | $4.41 | 1,182,700 | — | — |
| 2011-11-10 | $4.26 | $4.26 | 1,865,300 | — | — |
| 2011-11-09 | $4.26 | $4.26 | 2,278,500 | — | — |
| 2011-11-08 | $4.26 | $4.26 | 2,846,900 | — | — |
| 2011-11-07 | $4.17 | $4.17 | 4,299,100 | — | — |
| 2011-11-04 | $4.26 | $4.26 | 4,292,900 | — | — |
| 2011-11-03 | $4.53 | $4.53 | 3,175,400 | — | — |
| 2011-11-02 | $4.36 | $4.36 | 6,135,300 | — | — |
| 2011-11-01 | $4.62 | $4.62 | 12,343,000 | — | — |
| 2011-10-31 | $7.73 | $7.73 | 3,552,900 | — | — |
| 2011-10-28 | $7.60 | $7.60 | 1,672,900 | — | — |
| 2011-10-27 | $7.81 | $7.81 | 2,301,400 | — | — |
| 2011-10-26 | $7.32 | $7.32 | 1,537,100 | — | — |
| 2011-10-25 | $7.28 | $7.28 | 1,911,300 | — | — |
| 2011-10-24 | $7.44 | $7.44 | 5,868,500 | — | — |
| 2011-10-21 | $5.99 | $5.99 | 844,800 | — | — |
| 2011-10-20 | $5.47 | $5.47 | 556,700 | — | — |
| 2011-10-19 | $5.57 | $5.57 | 647,300 | — | — |
| 2011-10-18 | $5.87 | $5.87 | 800,500 | — | — |
| 2011-10-17 | $5.55 | $5.55 | 1,057,800 | — | — |
| 2011-10-14 | $5.96 | $5.96 | 813,600 | — | — |
| 2011-10-13 | $5.63 | $5.63 | 481,400 | — | — |
| 2011-10-12 | $5.67 | $5.67 | 1,018,600 | — | — |
| 2011-10-11 | $5.63 | $5.63 | 675,100 | — | — |
| 2011-10-10 | $5.85 | $5.85 | 658,900 | — | — |
| 2011-10-07 | $5.58 | $5.58 | 1,081,300 | — | — |
| 2011-10-06 | $5.96 | $5.96 | 1,112,800 | — | — |
| 2011-10-05 | $5.66 | $5.66 | 995,000 | — | — |
| 2011-10-04 | $5.48 | $5.48 | 1,493,800 | — | — |
| 2011-10-03 | $4.89 | $4.89 | 1,343,000 | — | — |
| 2011-09-30 | $5.46 | $5.46 | 908,500 | — | — |
| 2011-09-29 | $5.67 | $5.67 | 1,145,500 | — | — |
| 2011-09-28 | $5.50 | $5.50 | 1,538,700 | — | — |
| 2011-09-27 | $5.99 | $5.99 | 1,800,400 | — | — |
| 2011-09-26 | $6.04 | $6.04 | 1,463,800 | — | — |
| 2011-09-23 | $6.19 | $6.19 | 1,094,300 | — | — |
| 2011-09-22 | $6.15 | $6.15 | 2,078,200 | — | — |
| 2011-09-21 | $6.03 | $6.03 | 1,767,700 | — | — |
| 2011-09-20 | $6.44 | $6.44 | 2,036,100 | — | — |
| 2011-09-19 | $6.91 | $6.91 | 924,900 | — | — |
| 2011-09-16 | $6.91 | $6.91 | 2,629,800 | — | — |
| 2011-09-15 | $7.06 | $7.06 | 1,678,600 | — | — |
| 2011-09-14 | $7.28 | $7.28 | 1,444,500 | — | — |
| 2011-09-13 | $7.34 | $7.34 | 985,600 | — | — |
| 2011-09-12 | $7.02 | $7.02 | 731,300 | — | — |
| 2011-09-09 | $7.01 | $7.01 | 1,065,100 | — | — |
| 2011-09-08 | $7.21 | $7.21 | 1,047,100 | — | — |
| 2011-09-07 | $7.40 | $7.40 | 1,135,500 | — | — |
| 2011-09-06 | $6.77 | $6.77 | 712,000 | — | — |
| 2011-09-02 | $6.81 | $6.81 | 1,037,200 | — | — |
| 2011-09-01 | $7.16 | $7.16 | 751,000 | — | — |
| 2011-08-31 | $7.48 | $7.48 | 1,366,600 | — | — |
| 2011-08-30 | $7.43 | $7.43 | 2,119,900 | — | — |
| 2011-08-29 | $7.09 | $7.09 | 1,522,600 | — | — |
| 2011-08-26 | $6.44 | $6.44 | 840,000 | — | — |
| 2011-08-25 | $6.02 | $6.02 | 913,200 | — | — |
| 2011-08-24 | $6.28 | $6.28 | 805,500 | — | — |
| 2011-08-23 | $6.27 | $6.27 | 991,500 | — | — |
| 2011-08-22 | $5.81 | $5.81 | 1,362,400 | — | — |
| 2011-08-19 | $6.15 | $6.15 | 1,380,700 | — | — |
| 2011-08-18 | $6.18 | $6.18 | 1,657,500 | — | — |
| 2011-08-17 | $6.67 | $6.67 | 723,600 | — | — |
| 2011-08-16 | $6.82 | $6.82 | 1,208,200 | — | — |
| 2011-08-15 | $7.13 | $7.13 | 840,100 | — | — |
| 2011-08-12 | $6.80 | $6.80 | 1,077,300 | — | — |
| 2011-08-11 | $6.72 | $6.72 | 1,437,000 | — | — |
| 2011-08-10 | $6.58 | $6.58 | 1,593,700 | — | — |
| 2011-08-09 | $7.03 | $7.03 | 2,934,700 | — | — |
| 2011-08-08 | $5.96 | $5.96 | 2,177,200 | — | — |
| 2011-08-05 | $6.74 | $6.74 | 2,111,700 | — | — |
| 2011-08-04 | $6.81 | $6.81 | 1,909,400 | — | — |
| 2011-08-03 | $7.66 | $7.66 | 756,200 | — | — |
| 2011-08-02 | $7.62 | $7.62 | 1,306,500 | — | — |
| 2011-08-01 | $7.89 | $7.89 | 1,427,600 | — | — |
| 2011-07-29 | $7.70 | $7.70 | 1,344,500 | — | — |
| 2011-07-28 | $7.75 | $7.75 | 1,217,300 | — | — |
| 2011-07-27 | $7.60 | $7.60 | 1,802,000 | — | — |
| 2011-07-26 | $7.89 | $7.89 | 1,039,000 | — | — |
| 2011-07-25 | $8.07 | $8.07 | 937,600 | — | — |
| 2011-07-22 | $8.68 | $8.68 | 343,100 | — | — |
| 2011-07-21 | $8.70 | $8.70 | 550,200 | — | — |
| 2011-07-20 | $8.55 | $8.55 | 494,800 | — | — |
| 2011-07-19 | $8.83 | $8.83 | 485,100 | — | — |
| 2011-07-18 | $8.55 | $8.55 | 850,100 | — | — |
| 2011-07-15 | $8.89 | $8.89 | 1,013,500 | — | — |
| 2011-07-14 | $8.71 | $8.71 | 694,400 | — | — |
| 2011-07-13 | $8.87 | $8.87 | 923,000 | — | — |
| 2011-07-12 | $8.84 | $8.84 | 1,281,700 | — | — |
| 2011-07-11 | $8.67 | $8.67 | 1,100,600 | — | — |
| 2011-07-08 | $9.12 | $9.12 | 521,800 | — | — |
| 2011-07-07 | $9.22 | $9.22 | 1,016,800 | — | — |
| 2011-07-06 | $9.20 | $9.20 | 700,000 | — | — |
| 2011-07-05 | $9.11 | $9.11 | 520,500 | — | — |
| 2011-07-01 | $9.17 | $9.17 | 766,200 | — | — |
| 2011-06-30 | $8.96 | $8.96 | 648,200 | — | — |
| 2011-06-29 | $9.15 | $9.15 | 488,200 | — | — |
| 2011-06-28 | $9.09 | $9.09 | 871,500 | — | — |
| 2011-06-27 | $9.00 | $9.00 | 1,099,500 | — | — |
| 2011-06-24 | $8.74 | $8.74 | 2,779,500 | — | — |
| 2011-06-23 | $8.90 | $8.90 | 1,248,300 | — | — |
| 2011-06-22 | $8.96 | $8.96 | 807,900 | — | — |
| 2011-06-21 | $9.23 | $9.23 | 1,319,300 | — | — |
| 2011-06-20 | $9.15 | $9.15 | 1,581,300 | — | — |
| 2011-06-17 | $9.35 | $9.35 | 2,879,200 | — | — |
| 2011-06-16 | $9.32 | $9.32 | 1,317,900 | — | — |
| 2011-06-15 | $9.23 | $9.23 | 1,512,100 | — | — |
| 2011-06-14 | $9.27 | $9.27 | 1,537,200 | — | — |
| 2011-06-13 | $8.87 | $8.87 | 1,291,400 | — | — |
| 2011-06-10 | $9.12 | $9.12 | 1,894,300 | — | — |
| 2011-06-09 | $9.40 | $9.40 | 1,271,400 | — | — |
| 2011-06-08 | $9.49 | $9.49 | 2,319,300 | — | — |
| 2011-06-07 | $9.76 | $9.76 | 5,886,400 | — | — |
| 2011-06-06 | $8.69 | $8.69 | 13,835,000 | — | — |
| 2011-06-03 | $10.89 | $10.89 | 1,216,500 | — | — |
| 2011-06-02 | $11.03 | $11.03 | 937,000 | — | — |
| 2011-06-01 | $11.16 | $11.16 | 932,500 | — | — |
| 2011-05-31 | $11.63 | $11.63 | 1,602,300 | — | — |
| 2011-05-27 | $11.32 | $11.32 | 638,000 | — | — |
| 2011-05-26 | $11.17 | $11.17 | 1,005,000 | — | — |
| 2011-05-25 | $10.95 | $10.95 | 1,283,400 | — | — |
| 2011-05-24 | $10.59 | $10.59 | 1,416,600 | — | — |
| 2011-05-23 | $10.94 | $10.94 | 1,000,000 | — | — |
| 2011-05-20 | $11.34 | $11.34 | 1,135,900 | — | — |
| 2011-05-19 | $11.69 | $11.69 | 2,071,100 | — | — |
| 2011-05-18 | $11.66 | $11.66 | 1,669,200 | — | — |
| 2011-05-17 | $11.15 | $11.15 | 920,600 | — | — |
| 2011-05-16 | $11.00 | $11.00 | 1,532,100 | — | — |
| 2011-05-13 | $10.95 | $10.95 | 1,107,700 | — | — |
| 2011-05-12 | $10.92 | $10.92 | 822,000 | — | — |
| 2011-05-11 | $10.85 | $10.85 | 1,100,000 | — | — |
| 2011-05-10 | $10.99 | $10.99 | 1,091,100 | — | — |
| 2011-05-09 | $11.02 | $11.02 | 1,104,900 | — | — |
| 2011-05-06 | $10.95 | $10.95 | 1,528,300 | — | — |
| 2011-05-05 | $10.71 | $10.71 | 2,200,000 | — | — |
| 2011-05-04 | $11.12 | $11.12 | 2,481,700 | — | — |
| 2011-05-03 | $11.57 | $11.57 | 1,800,000 | — | — |
| 2011-05-02 | $11.82 | $11.82 | 2,074,300 | — | — |
| 2011-04-29 | $12.26 | $12.26 | 1,400,000 | — | — |
| 2011-04-28 | $12.36 | $12.36 | 891,800 | — | — |
| 2011-04-27 | $12.37 | $12.37 | 1,611,400 | — | — |
| 2011-04-26 | $12.35 | $12.35 | 1,500,000 | — | — |
| 2011-04-25 | $12.08 | $12.08 | 1,236,100 | — | — |
| 2011-04-21 | $11.78 | $11.78 | 1,080,400 | — | — |
| 2011-04-20 | $11.65 | $11.65 | 1,167,800 | — | — |
| 2011-04-19 | $11.29 | $11.29 | 1,189,900 | — | — |
| 2011-04-18 | $11.65 | $11.65 | 994,800 | — | — |
| 2011-04-15 | $11.96 | $11.96 | 1,650,700 | — | — |
| 2011-04-14 | $11.80 | $11.80 | 1,981,300 | — | — |
| 2011-04-13 | $11.54 | $11.54 | 1,520,900 | — | — |
| 2011-04-12 | $11.41 | $11.41 | 4,423,100 | — | — |
| 2011-04-11 | $11.05 | $11.05 | 1,102,700 | — | — |
| 2011-04-08 | $11.09 | $11.09 | 700,500 | — | — |
| 2011-04-07 | $11.00 | $11.00 | 1,454,400 | — | — |
| 2011-04-06 | $11.10 | $11.10 | 2,066,500 | — | — |
| 2011-04-05 | $11.38 | $11.38 | 2,840,800 | — | — |
| 2011-04-04 | $11.12 | $11.12 | 1,282,100 | — | — |
| 2011-04-01 | $11.47 | $11.47 | 1,614,500 | — | — |
| 2011-03-31 | $11.33 | $11.33 | 3,267,300 | — | — |
| 2011-03-30 | $11.38 | $11.38 | 2,270,200 | — | — |
| 2011-03-29 | $11.82 | $11.82 | 1,408,300 | — | — |
| 2011-03-28 | $11.43 | $11.43 | 859,300 | — | — |
| 2011-03-25 | $11.53 | $11.53 | 868,600 | — | — |
| 2011-03-24 | $11.67 | $11.67 | 1,390,000 | — | — |
| 2011-03-23 | $11.25 | $11.25 | 1,148,400 | — | — |
| 2011-03-22 | $11.13 | $11.13 | 1,492,100 | — | — |
| 2011-03-21 | $11.55 | $11.55 | 1,482,100 | — | — |
| 2011-03-18 | $11.35 | $11.35 | 4,547,500 | — | — |
| 2011-03-17 | $10.90 | $10.90 | 1,480,900 | — | — |
| 2011-03-16 | $10.94 | $10.94 | 3,804,400 | — | — |
| 2011-03-15 | $11.15 | $11.15 | 1,566,300 | — | — |
| 2011-03-14 | $11.20 | $11.20 | 1,424,100 | — | — |
| 2011-03-11 | $11.24 | $11.24 | 1,614,300 | — | — |
| 2011-03-10 | $11.31 | $11.31 | 6,143,000 | — | — |
| 2011-03-09 | $11.28 | $11.28 | 1,983,500 | — | — |
| 2011-03-08 | $11.34 | $11.34 | 2,790,100 | — | — |
| 2011-03-07 | $11.34 | $11.34 | 3,071,100 | — | — |
| 2011-03-04 | $11.75 | $11.75 | 1,663,400 | — | — |
| 2011-03-03 | $11.84 | $11.84 | 2,919,500 | — | — |
| 2011-03-02 | $12.29 | $12.29 | 1,776,800 | — | — |
| 2011-03-01 | $11.83 | $11.83 | 1,907,700 | — | — |
| 2011-02-28 | $12.45 | $12.45 | 3,387,100 | — | — |
| 2011-02-25 | $11.82 | $11.82 | 1,720,800 | — | — |
| 2011-02-24 | $11.57 | $11.57 | 2,391,100 | — | — |
| 2011-02-23 | $11.52 | $11.52 | 7,222,100 | — | — |
| 2011-02-22 | $10.55 | $10.55 | 3,095,700 | — | — |
| 2011-02-18 | $10.76 | $10.76 | 7,120,600 | — | — |
| 2011-02-17 | $9.89 | $9.89 | 1,956,800 | — | — |
| 2011-02-16 | $9.69 | $9.69 | 3,247,500 | — | — |
| 2011-02-15 | $10.04 | $10.04 | 1,385,100 | — | — |
| 2011-02-14 | $10.09 | $10.09 | 4,054,000 | — | — |
| 2011-02-11 | $9.88 | $9.88 | 1,313,700 | — | — |
| 2011-02-10 | $9.67 | $9.67 | 1,148,100 | — | — |
| 2011-02-09 | $9.76 | $9.76 | 877,800 | — | — |
| 2011-02-08 | $9.97 | $9.97 | 1,044,500 | — | — |
| 2011-02-07 | $9.92 | $9.92 | 1,541,200 | — | — |
| 2011-02-04 | $9.76 | $9.76 | 1,146,800 | — | — |
| 2011-02-03 | $9.66 | $9.66 | 1,212,600 | — | — |
| 2011-02-02 | $9.56 | $9.56 | 2,050,700 | — | — |
| 2011-02-01 | $9.26 | $9.26 | 1,881,300 | — | — |
| 2011-01-31 | $8.67 | $8.67 | 1,421,400 | — | — |
| 2011-01-28 | $8.62 | $8.62 | 2,885,200 | — | — |
| 2011-01-27 | $9.03 | $9.03 | 2,700,400 | — | — |
| 2011-01-26 | $8.81 | $8.81 | 4,259,200 | — | — |
| 2011-01-25 | $7.93 | $7.93 | 1,050,100 | — | — |
| 2011-01-24 | $7.80 | $7.80 | 1,056,800 | — | — |
| 2011-01-21 | $7.47 | $7.47 | 1,089,900 | — | — |
| 2011-01-20 | $7.46 | $7.46 | 1,150,900 | — | — |
| 2011-01-19 | $7.22 | $7.22 | 1,298,600 | — | — |
| 2011-01-18 | $7.54 | $7.54 | 1,121,900 | — | — |
| 2011-01-14 | $7.66 | $7.66 | 1,205,300 | — | — |
| 2011-01-13 | $7.36 | $7.36 | 1,996,100 | — | — |
| 2011-01-12 | $7.75 | $7.75 | 1,241,500 | — | — |
| 2011-01-11 | $7.86 | $7.86 | 1,239,300 | — | — |
| 2011-01-10 | $7.93 | $7.93 | 1,281,000 | — | — |
| 2011-01-07 | $8.00 | $8.00 | 1,027,200 | — | — |
| 2011-01-06 | $8.19 | $8.19 | 1,279,800 | — | — |
| 2011-01-05 | $7.96 | $7.96 | 1,800,000 | — | — |
| 2011-01-04 | $7.77 | $7.77 | 2,731,600 | — | — |
| 2011-01-03 | $8.50 | $8.50 | 1,518,000 | — | — |