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
- 1992-06-10 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 | $5.26 | $11.90 | 416,600 | — | — |
| 2011-12-29 | $5.40 | $12.21 | 364,200 | — | — |
| 2011-12-28 | $5.29 | $11.96 | 433,900 | — | — |
| 2011-12-27 | $5.45 | $12.33 | 310,000 | — | — |
| 2011-12-23 | $5.41 | $12.24 | 267,300 | — | — |
| 2011-12-22 | $5.38 | $12.17 | 754,500 | — | — |
| 2011-12-21 | $5.26 | $11.90 | 629,300 | — | — |
| 2011-12-20 | $5.18 | $11.72 | 775,000 | — | — |
| 2011-12-19 | $4.94 | $11.17 | 577,200 | — | — |
| 2011-12-16 | $5.04 | $11.40 | 1,947,800 | — | — |
| 2011-12-15 | $4.89 | $11.06 | 1,216,700 | — | — |
| 2011-12-14 | $4.71 | $10.65 | 847,500 | — | — |
| 2011-12-13 | $4.80 | $10.86 | 691,900 | — | — |
| 2011-12-12 | $4.84 | $10.95 | 482,200 | — | — |
| 2011-12-09 | $4.88 | $11.04 | 632,000 | — | — |
| 2011-12-08 | $4.69 | $10.61 | 1,536,700 | — | — |
| 2011-12-07 | $4.90 | $11.08 | 502,000 | — | — |
| 2011-12-06 | $4.83 | $10.92 | 633,100 | — | — |
| 2011-12-05 | $4.87 | $11.01 | 535,600 | — | — |
| 2011-12-02 | $4.76 | $10.77 | 672,900 | — | — |
| 2011-12-01 | $4.63 | $10.47 | 716,700 | — | — |
| 2011-11-30 | $4.65 | $10.52 | 1,117,000 | — | — |
| 2011-11-29 | $4.23 | $9.57 | 966,000 | — | — |
| 2011-11-28 | $4.31 | $9.75 | 951,700 | — | — |
| 2011-11-25 | $4.10 | $9.27 | 236,100 | — | — |
| 2011-11-23 | $4.11 | $9.30 | 499,700 | — | — |
| 2011-11-22 | $4.31 | $9.75 | 255,900 | — | — |
| 2011-11-21 | $4.41 | $9.97 | 356,400 | — | — |
| 2011-11-18 | $4.59 | $10.38 | 302,500 | — | — |
| 2011-11-17 | $4.57 | $10.34 | 687,400 | — | — |
| 2011-11-16 | $4.66 | $10.54 | 590,300 | — | — |
| 2011-11-15 | $4.62 | $10.45 | 352,300 | — | — |
| 2011-11-14 | $4.55 | $10.29 | 456,600 | — | — |
| 2011-11-11 | $4.76 | $10.77 | 318,700 | — | — |
| 2011-11-10 | $4.61 | $10.43 | 349,900 | — | — |
| 2011-11-09 | $4.54 | $10.27 | 589,000 | — | — |
| 2011-11-08 | $4.93 | $11.15 | 497,200 | — | — |
| 2011-11-07 | $4.83 | $10.92 | 440,600 | — | — |
| 2011-11-04 | $4.75 | $10.74 | 557,600 | — | — |
| 2011-11-03 | $4.75 | $10.74 | 566,600 | — | — |
| 2011-11-02 | $4.53 | $10.25 | 652,700 | — | — |
| 2011-11-01 | $4.27 | $9.66 | 755,100 | — | — |
| 2011-10-31 | $4.61 | $10.43 | 670,000 | — | — |
| 2011-10-28 | $4.70 | $10.63 | 1,020,900 | — | — |
| 2011-10-27 | $4.60 | $10.40 | 1,657,300 | — | — |
| 2011-10-26 | $4.30 | $9.66 | 1,899,000 | — | — |
| 2011-10-25 | $4.34 | $9.75 | 686,200 | — | — |
| 2011-10-24 | $4.71 | $10.58 | 1,024,300 | — | — |
| 2011-10-21 | $4.64 | $10.42 | 2,014,700 | — | — |
| 2011-10-20 | $4.34 | $9.75 | 512,600 | — | — |
| 2011-10-19 | $4.30 | $9.66 | 821,800 | — | — |
| 2011-10-18 | $4.26 | $9.57 | 653,900 | — | — |
| 2011-10-17 | $3.96 | $8.89 | 468,000 | — | — |
| 2011-10-14 | $4.17 | $9.37 | 490,400 | — | — |
| 2011-10-13 | $4.07 | $9.14 | 395,600 | — | — |
| 2011-10-12 | $4.15 | $9.32 | 790,300 | — | — |
| 2011-10-11 | $3.95 | $8.87 | 1,065,000 | — | — |
| 2011-10-10 | $3.90 | $8.76 | 689,900 | — | — |
| 2011-10-07 | $3.66 | $8.22 | 737,100 | — | — |
| 2011-10-06 | $3.96 | $8.89 | 848,600 | — | — |
| 2011-10-05 | $3.70 | $8.31 | 831,200 | — | — |
| 2011-10-04 | $3.75 | $8.42 | 1,499,600 | — | — |
| 2011-10-03 | $3.55 | $7.97 | 1,143,500 | — | — |
| 2011-09-30 | $3.70 | $8.31 | 919,300 | — | — |
| 2011-09-29 | $3.80 | $8.53 | 973,400 | — | — |
| 2011-09-28 | $3.66 | $8.22 | 563,300 | — | — |
| 2011-09-27 | $3.88 | $8.71 | 965,600 | — | — |
| 2011-09-26 | $3.83 | $8.60 | 917,100 | — | — |
| 2011-09-23 | $3.72 | $8.36 | 958,900 | — | — |
| 2011-09-22 | $3.73 | $8.38 | 3,071,400 | — | — |
| 2011-09-21 | $3.81 | $8.56 | 2,330,000 | — | — |
| 2011-09-20 | $3.98 | $8.94 | 483,400 | — | — |
| 2011-09-19 | $4.03 | $9.05 | 390,900 | — | — |
| 2011-09-16 | $4.19 | $9.41 | 2,046,600 | — | — |
| 2011-09-15 | $4.16 | $9.34 | 619,600 | — | — |
| 2011-09-14 | $4.15 | $9.32 | 857,900 | — | — |
| 2011-09-13 | $4.09 | $9.19 | 814,300 | — | — |
| 2011-09-12 | $4.05 | $9.10 | 458,300 | — | — |
| 2011-09-09 | $3.96 | $8.89 | 710,300 | — | — |
| 2011-09-08 | $4.14 | $9.30 | 543,500 | — | — |
| 2011-09-07 | $4.30 | $9.66 | 541,500 | — | — |
| 2011-09-06 | $4.00 | $8.98 | 721,300 | — | — |
| 2011-09-02 | $3.92 | $8.80 | 671,700 | — | — |
| 2011-09-01 | $4.23 | $9.50 | 792,200 | — | — |
| 2011-08-31 | $4.50 | $10.11 | 934,900 | — | — |
| 2011-08-30 | $4.54 | $10.20 | 592,500 | — | — |
| 2011-08-29 | $4.50 | $10.11 | 477,700 | — | — |
| 2011-08-26 | $4.22 | $9.48 | 647,000 | — | — |
| 2011-08-25 | $4.24 | $9.52 | 698,300 | — | — |
| 2011-08-24 | $4.38 | $9.84 | 474,200 | — | — |
| 2011-08-23 | $4.22 | $9.48 | 689,800 | — | — |
| 2011-08-22 | $3.94 | $8.85 | 569,300 | — | — |
| 2011-08-19 | $3.88 | $8.71 | 1,059,000 | — | — |
| 2011-08-18 | $4.01 | $9.01 | 1,358,800 | — | — |
| 2011-08-17 | $4.22 | $9.48 | 522,500 | — | — |
| 2011-08-16 | $4.23 | $9.50 | 682,700 | — | — |
| 2011-08-15 | $4.35 | $9.77 | 475,300 | — | — |
| 2011-08-12 | $4.24 | $9.52 | 975,600 | — | — |
| 2011-08-11 | $4.33 | $9.73 | 1,238,700 | — | — |
| 2011-08-10 | $3.88 | $8.71 | 1,299,500 | — | — |
| 2011-08-09 | $4.49 | $10.08 | 1,340,700 | — | — |
| 2011-08-08 | $4.33 | $9.73 | 1,131,600 | — | — |
| 2011-08-05 | $4.83 | $10.85 | 965,900 | — | — |
| 2011-08-04 | $4.86 | $10.92 | 784,000 | — | — |
| 2011-08-03 | $5.15 | $11.57 | 649,000 | — | — |
| 2011-08-02 | $4.98 | $11.18 | 649,600 | — | — |
| 2011-08-01 | $5.05 | $11.34 | 669,800 | — | — |
| 2011-07-29 | $5.14 | $11.54 | 547,600 | — | — |
| 2011-07-28 | $5.13 | $11.52 | 595,500 | — | — |
| 2011-07-27 | $5.23 | $11.75 | 983,000 | — | — |
| 2011-07-26 | $5.34 | $11.93 | 699,300 | — | — |
| 2011-07-25 | $5.30 | $11.84 | 552,300 | — | — |
| 2011-07-22 | $5.29 | $11.81 | 413,600 | — | — |
| 2011-07-21 | $5.33 | $11.90 | 658,700 | — | — |
| 2011-07-20 | $5.27 | $11.77 | 342,100 | — | — |
| 2011-07-19 | $5.30 | $11.84 | 570,500 | — | — |
| 2011-07-18 | $5.25 | $11.73 | 441,800 | — | — |
| 2011-07-15 | $5.41 | $12.08 | 743,800 | — | — |
| 2011-07-14 | $5.46 | $12.19 | 766,900 | — | — |
| 2011-07-13 | $5.68 | $12.69 | 1,623,300 | — | — |
| 2011-07-12 | $5.66 | $12.64 | 719,000 | — | — |
| 2011-07-11 | $5.62 | $12.55 | 308,600 | — | — |
| 2011-07-08 | $5.73 | $12.80 | 398,100 | — | — |
| 2011-07-07 | $5.83 | $13.02 | 690,600 | — | — |
| 2011-07-06 | $5.79 | $12.93 | 332,200 | — | — |
| 2011-07-05 | $5.78 | $12.91 | 448,400 | — | — |
| 2011-07-01 | $5.89 | $13.15 | 473,300 | — | — |
| 2011-06-30 | $5.74 | $12.82 | 319,400 | — | — |
| 2011-06-29 | $5.75 | $12.84 | 362,000 | — | — |
| 2011-06-28 | $5.76 | $12.86 | 349,700 | — | — |
| 2011-06-27 | $5.74 | $12.82 | 747,900 | — | — |
| 2011-06-24 | $5.59 | $12.48 | 705,300 | — | — |
| 2011-06-23 | $5.51 | $12.31 | 418,500 | — | — |
| 2011-06-22 | $5.62 | $12.55 | 312,100 | — | — |
| 2011-06-21 | $5.74 | $12.82 | 460,900 | — | — |
| 2011-06-20 | $5.68 | $12.69 | 309,000 | — | — |
| 2011-06-17 | $5.62 | $12.55 | 952,500 | — | — |
| 2011-06-16 | $5.44 | $12.15 | 550,000 | — | — |
| 2011-06-15 | $5.28 | $11.79 | 551,000 | — | — |
| 2011-06-14 | $5.34 | $11.93 | 632,400 | — | — |
| 2011-06-13 | $5.23 | $11.68 | 728,000 | — | — |
| 2011-06-10 | $5.18 | $11.57 | 611,200 | — | — |
| 2011-06-09 | $5.26 | $11.75 | 393,400 | — | — |
| 2011-06-08 | $5.31 | $11.86 | 604,000 | — | — |
| 2011-06-07 | $5.41 | $12.08 | 389,800 | — | — |
| 2011-06-06 | $5.50 | $12.28 | 491,700 | — | — |
| 2011-06-03 | $5.51 | $12.31 | 447,600 | — | — |
| 2011-06-02 | $5.61 | $12.53 | 503,800 | — | — |
| 2011-06-01 | $5.64 | $12.60 | 678,300 | — | — |
| 2011-05-31 | $5.85 | $13.07 | 854,200 | — | — |
| 2011-05-27 | $5.75 | $12.84 | 260,700 | — | — |
| 2011-05-26 | $5.71 | $12.75 | 311,800 | — | — |
| 2011-05-25 | $5.62 | $12.55 | 247,300 | — | — |
| 2011-05-24 | $5.62 | $12.55 | 383,800 | — | — |
| 2011-05-23 | $5.62 | $12.55 | 447,400 | — | — |
| 2011-05-20 | $5.76 | $12.86 | 392,700 | — | — |
| 2011-05-19 | $5.84 | $13.04 | 291,600 | — | — |
| 2011-05-18 | $5.84 | $13.04 | 307,300 | — | — |
| 2011-05-17 | $5.85 | $13.07 | 306,000 | — | — |
| 2011-05-16 | $5.80 | $12.95 | 326,900 | — | — |
| 2011-05-13 | $5.87 | $13.11 | 307,100 | — | — |
| 2011-05-12 | $6.01 | $13.42 | 277,000 | — | — |
| 2011-05-11 | $5.94 | $13.27 | 364,100 | — | — |
| 2011-05-10 | $6.06 | $13.53 | 276,600 | — | — |
| 2011-05-09 | $5.98 | $13.36 | 236,000 | — | — |
| 2011-05-06 | $5.98 | $13.36 | 418,300 | — | — |
| 2011-05-05 | $6.08 | $13.58 | 531,300 | — | — |
| 2011-05-04 | $6.13 | $13.69 | 492,200 | — | — |
| 2011-05-03 | $6.18 | $13.80 | 449,400 | — | — |
| 2011-05-02 | $6.20 | $13.85 | 424,200 | — | — |
| 2011-04-29 | $6.20 | $13.85 | 373,000 | — | — |
| 2011-04-28 | $6.27 | $14.00 | 318,400 | — | — |
| 2011-04-27 | $6.29 | $13.98 | 327,900 | — | — |
| 2011-04-26 | $6.22 | $13.83 | 599,300 | — | — |
| 2011-04-25 | $6.03 | $13.40 | 711,300 | — | — |
| 2011-04-21 | $5.95 | $13.23 | 582,900 | — | — |
| 2011-04-20 | $5.89 | $13.09 | 775,000 | — | — |
| 2011-04-19 | $6.16 | $13.69 | 524,700 | — | — |
| 2011-04-18 | $6.23 | $13.85 | 308,400 | — | — |
| 2011-04-15 | $6.35 | $14.11 | 493,200 | — | — |
| 2011-04-14 | $6.29 | $13.98 | 586,900 | — | — |
| 2011-04-13 | $6.32 | $14.05 | 552,800 | — | — |
| 2011-04-12 | $6.48 | $14.40 | 458,400 | — | — |
| 2011-04-11 | $6.58 | $14.63 | 422,600 | — | — |
| 2011-04-08 | $6.67 | $14.83 | 905,400 | — | — |
| 2011-04-07 | $6.96 | $15.47 | 395,700 | — | — |
| 2011-04-06 | $6.89 | $15.31 | 712,400 | — | — |
| 2011-04-05 | $6.84 | $15.20 | 530,600 | — | — |
| 2011-04-04 | $6.85 | $15.23 | 564,200 | — | — |
| 2011-04-01 | $6.82 | $15.16 | 865,900 | — | — |
| 2011-03-31 | $6.85 | $15.23 | 842,900 | — | — |
| 2011-03-30 | $6.71 | $14.91 | 674,200 | — | — |
| 2011-03-29 | $6.44 | $14.31 | 601,300 | — | — |
| 2011-03-28 | $6.32 | $14.05 | 494,700 | — | — |
| 2011-03-25 | $6.27 | $13.94 | 714,600 | — | — |
| 2011-03-24 | $6.11 | $13.58 | 659,000 | — | — |
| 2011-03-23 | $6.17 | $13.71 | 467,600 | — | — |
| 2011-03-22 | $6.34 | $14.09 | 486,100 | — | — |
| 2011-03-21 | $6.45 | $14.34 | 421,700 | — | — |
| 2011-03-18 | $6.38 | $14.18 | 934,800 | — | — |
| 2011-03-17 | $6.32 | $14.05 | 388,800 | — | — |
| 2011-03-16 | $6.26 | $13.91 | 611,700 | — | — |
| 2011-03-15 | $6.25 | $13.89 | 682,400 | — | — |
| 2011-03-14 | $6.25 | $13.89 | 519,300 | — | — |
| 2011-03-11 | $6.19 | $13.76 | 413,400 | — | — |
| 2011-03-10 | $6.17 | $13.71 | 569,600 | — | — |
| 2011-03-09 | $6.43 | $14.29 | 276,600 | — | — |
| 2011-03-08 | $6.48 | $14.40 | 314,500 | — | — |
| 2011-03-07 | $6.28 | $13.96 | 450,000 | — | — |
| 2011-03-04 | $6.30 | $14.00 | 639,400 | — | — |
| 2011-03-03 | $6.36 | $14.14 | 424,400 | — | — |
| 2011-03-02 | $6.26 | $13.91 | 472,500 | — | — |
| 2011-03-01 | $6.34 | $14.09 | 671,400 | — | — |
| 2011-02-28 | $6.55 | $14.56 | 397,200 | — | — |
| 2011-02-25 | $6.59 | $14.65 | 373,900 | — | — |
| 2011-02-24 | $6.42 | $14.27 | 541,700 | — | — |
| 2011-02-23 | $6.52 | $14.49 | 651,000 | — | — |
| 2011-02-22 | $6.53 | $14.51 | 607,600 | — | — |
| 2011-02-18 | $6.68 | $14.85 | 398,000 | — | — |
| 2011-02-17 | $6.56 | $14.58 | 769,700 | — | — |
| 2011-02-16 | $6.37 | $14.16 | 894,100 | — | — |
| 2011-02-15 | $6.28 | $13.96 | 620,500 | — | — |
| 2011-02-14 | $6.39 | $14.20 | 525,700 | — | — |
| 2011-02-11 | $6.58 | $14.63 | 518,200 | — | — |
| 2011-02-10 | $6.42 | $14.27 | 277,100 | — | — |
| 2011-02-09 | $6.45 | $14.34 | 537,800 | — | — |
| 2011-02-08 | $6.52 | $14.49 | 729,400 | — | — |
| 2011-02-07 | $6.54 | $14.54 | 452,300 | — | — |
| 2011-02-04 | $6.55 | $14.56 | 362,600 | — | — |
| 2011-02-03 | $6.51 | $14.47 | 741,000 | — | — |
| 2011-02-02 | $6.44 | $14.31 | 371,600 | — | — |
| 2011-02-01 | $6.56 | $14.58 | 554,800 | — | — |
| 2011-01-31 | $6.43 | $14.29 | 661,800 | — | — |
| 2011-01-28 | $6.53 | $14.51 | 791,900 | — | — |
| 2011-01-27 | $6.83 | $15.18 | 658,200 | — | — |
| 2011-01-26 | $6.81 | $15.07 | 743,900 | — | — |
| 2011-01-25 | $6.89 | $15.25 | 333,800 | — | — |
| 2011-01-24 | $6.85 | $15.16 | 279,100 | — | — |
| 2011-01-21 | $6.96 | $15.40 | 545,100 | — | — |
| 2011-01-20 | $6.94 | $15.36 | 520,800 | — | — |
| 2011-01-19 | $6.75 | $14.94 | 819,200 | — | — |
| 2011-01-18 | $6.99 | $15.47 | 832,800 | — | — |
| 2011-01-14 | $7.03 | $15.56 | 749,200 | — | — |
| 2011-01-13 | $6.71 | $14.85 | 334,600 | — | — |
| 2011-01-12 | $6.76 | $14.96 | 507,300 | — | — |
| 2011-01-11 | $6.77 | $14.98 | 607,400 | — | — |
| 2011-01-10 | $6.74 | $14.92 | 1,040,400 | — | — |
| 2011-01-07 | $6.73 | $14.89 | 1,009,000 | — | — |
| 2011-01-06 | $7.10 | $15.71 | 521,900 | — | — |
| 2011-01-05 | $7.25 | $16.04 | 455,700 | — | — |
| 2011-01-04 | $7.16 | $15.84 | 598,400 | — | — |
| 2011-01-03 | $7.36 | $16.29 | 645,000 | — | — |