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
- 2010-01-05 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 |
|---|---|---|---|
| 2011-12-30 | $5.79 | $5.97 | 89,400 |
| 2011-12-29 | $5.62 | $5.79 | 52,100 |
| 2011-12-28 | $5.43 | $5.60 | 29,200 |
| 2011-12-27 | $5.53 | $5.70 | 37,500 |
| 2011-12-23 | $5.55 | $5.72 | 66,300 |
| 2011-12-22 | $5.51 | $5.68 | 39,200 |
| 2011-12-21 | $5.46 | $5.63 | 35,600 |
| 2011-12-20 | $5.48 | $5.65 | 37,500 |
| 2011-12-19 | $5.01 | $5.16 | 65,200 |
| 2011-12-16 | $5.15 | $5.31 | 98,700 |
| 2011-12-15 | $5.19 | $5.35 | 104,800 |
| 2011-12-14 | $5.30 | $5.46 | 54,400 |
| 2011-12-13 | $5.55 | $5.72 | 97,600 |
| 2011-12-12 | $5.65 | $5.82 | 47,200 |
| 2011-12-09 | $6.03 | $6.21 | 61,700 |
| 2011-12-08 | $5.87 | $6.05 | 108,200 |
| 2011-12-07 | $6.36 | $6.55 | 258,700 |
| 2011-12-06 | $6.27 | $6.46 | 22,000 |
| 2011-12-05 | $6.37 | $6.56 | 65,200 |
| 2011-12-02 | $6.21 | $6.40 | 45,300 |
| 2011-12-01 | $6.28 | $6.47 | 41,900 |
| 2011-11-30 | $6.33 | $6.52 | 26,000 |
| 2011-11-29 | $5.92 | $6.10 | 72,500 |
| 2011-11-28 | $5.87 | $6.05 | 67,200 |
| 2011-11-25 | $5.51 | $5.68 | 18,400 |
| 2011-11-23 | $5.61 | $5.78 | 55,800 |
| 2011-11-22 | $5.79 | $5.97 | 59,100 |
| 2011-11-21 | $5.83 | $6.01 | 20,200 |
| 2011-11-18 | $6.10 | $6.29 | 25,900 |
| 2011-11-17 | $6.09 | $6.28 | 18,600 |
| 2011-11-16 | $6.26 | $6.45 | 12,900 |
| 2011-11-15 | $6.44 | $6.64 | 26,300 |
| 2011-11-14 | $6.45 | $6.65 | 38,000 |
| 2011-11-11 | $6.52 | $6.72 | 68,100 |
| 2011-11-10 | $6.18 | $6.37 | 16,200 |
| 2011-11-09 | $6.05 | $6.23 | 36,700 |
| 2011-11-08 | $6.44 | $6.64 | 14,700 |
| 2011-11-07 | $6.24 | $6.43 | 44,600 |
| 2011-11-04 | $6.39 | $6.58 | 41,800 |
| 2011-11-03 | $6.48 | $6.68 | 33,900 |
| 2011-11-02 | $6.13 | $6.32 | 82,500 |
| 2011-11-01 | $5.85 | $6.03 | 33,800 |
| 2011-10-31 | $6.28 | $6.47 | 26,500 |
| 2011-10-28 | $6.79 | $7.00 | 15,800 |
| 2011-10-27 | $6.92 | $7.13 | 49,700 |
| 2011-10-26 | $6.59 | $6.79 | 18,300 |
| 2011-10-25 | $6.36 | $6.55 | 10,400 |
| 2011-10-24 | $6.48 | $6.68 | 17,300 |
| 2011-10-21 | $6.08 | $6.27 | 18,800 |
| 2011-10-20 | $5.72 | $5.89 | 21,900 |
| 2011-10-19 | $5.69 | $5.86 | 27,600 |
| 2011-10-18 | $6.03 | $6.21 | 32,600 |
| 2011-10-17 | $5.84 | $6.02 | 30,000 |
| 2011-10-14 | $5.91 | $6.09 | 22,000 |
| 2011-10-13 | $5.79 | $5.97 | 9,000 |
| 2011-10-12 | $5.72 | $5.89 | 42,900 |
| 2011-10-11 | $5.41 | $5.58 | 24,100 |
| 2011-10-10 | $5.41 | $5.58 | 13,900 |
| 2011-10-07 | $5.16 | $5.32 | 13,600 |
| 2011-10-06 | $5.24 | $5.40 | 43,000 |
| 2011-10-05 | $4.90 | $5.05 | 25,200 |
| 2011-10-04 | $4.79 | $4.94 | 38,700 |
| 2011-10-03 | $4.81 | $4.96 | 105,700 |
| 2011-09-30 | $5.01 | $5.16 | 25,000 |
| 2011-09-29 | $5.24 | $5.40 | 9,900 |
| 2011-09-28 | $5.14 | $5.30 | 27,100 |
| 2011-09-27 | $5.21 | $5.37 | 26,200 |
| 2011-09-26 | $5.00 | $5.15 | 38,400 |
| 2011-09-23 | $4.94 | $5.09 | 24,700 |
| 2011-09-22 | $4.93 | $5.08 | 51,400 |
| 2011-09-21 | $5.28 | $5.44 | 110,400 |
| 2011-09-20 | $5.42 | $5.59 | 15,900 |
| 2011-09-19 | $5.35 | $5.51 | 33,200 |
| 2011-09-16 | $5.52 | $5.69 | 20,300 |
| 2011-09-15 | $5.49 | $5.66 | 23,500 |
| 2011-09-14 | $5.31 | $5.47 | 52,700 |
| 2011-09-13 | $5.00 | $5.15 | 11,600 |
| 2011-09-12 | $4.98 | $5.13 | 41,800 |
| 2011-09-09 | $5.08 | $5.23 | 22,000 |
| 2011-09-08 | $5.36 | $5.52 | 21,800 |
| 2011-09-07 | $5.57 | $5.74 | 37,200 |
| 2011-09-06 | $5.31 | $5.47 | 25,500 |
| 2011-09-02 | $5.71 | $5.88 | 26,300 |
| 2011-09-01 | $6.12 | $6.31 | 49,100 |
| 2011-08-31 | $6.06 | $6.24 | 26,500 |
| 2011-08-30 | $5.84 | $6.02 | 77,700 |
| 2011-08-29 | $5.77 | $5.95 | 17,600 |
| 2011-08-26 | $5.52 | $5.69 | 13,000 |
| 2011-08-25 | $5.34 | $5.50 | 108,600 |
| 2011-08-24 | $5.44 | $5.61 | 299,600 |
| 2011-08-23 | $5.53 | $5.70 | 19,600 |
| 2011-08-22 | $5.22 | $5.38 | 12,500 |
| 2011-08-19 | $5.07 | $5.22 | 50,200 |
| 2011-08-18 | $5.31 | $5.47 | 88,500 |
| 2011-08-17 | $6.19 | $6.38 | 9,100 |
| 2011-08-16 | $6.10 | $6.29 | 23,900 |
| 2011-08-15 | $6.35 | $6.54 | 23,000 |
| 2011-08-12 | $6.19 | $6.38 | 71,500 |
| 2011-08-11 | $6.02 | $6.20 | 50,000 |
| 2011-08-10 | $5.65 | $5.82 | 46,600 |
| 2011-08-09 | $6.24 | $6.43 | 37,500 |
| 2011-08-08 | $5.75 | $5.93 | 35,100 |
| 2011-08-05 | $6.88 | $7.09 | 45,400 |
| 2011-08-04 | $6.50 | $6.70 | 76,100 |
| 2011-08-03 | $7.23 | $7.45 | 26,700 |
| 2011-08-02 | $7.03 | $7.24 | 22,700 |
| 2011-08-01 | $7.58 | $7.81 | 26,100 |
| 2011-07-29 | $7.72 | $7.96 | 17,600 |
| 2011-07-28 | $7.75 | $7.99 | 22,400 |
| 2011-07-27 | $7.90 | $8.14 | 37,900 |
| 2011-07-26 | $8.19 | $8.44 | 15,400 |
| 2011-07-25 | $8.23 | $8.48 | 139,300 |
| 2011-07-22 | $8.25 | $8.50 | 12,600 |
| 2011-07-21 | $8.17 | $8.42 | 19,400 |
| 2011-07-20 | $7.96 | $8.20 | 8,000 |
| 2011-07-19 | $7.86 | $8.10 | 21,000 |
| 2011-07-18 | $7.71 | $7.95 | 18,500 |
| 2011-07-15 | $7.92 | $8.16 | 22,600 |
| 2011-07-14 | $8.00 | $8.24 | 20,200 |
| 2011-07-13 | $8.17 | $8.42 | 15,300 |
| 2011-07-12 | $7.96 | $8.20 | 11,500 |
| 2011-07-11 | $8.00 | $8.24 | 12,900 |
| 2011-07-08 | $8.45 | $8.71 | 11,400 |
| 2011-07-07 | $8.62 | $8.88 | 23,300 |
| 2011-07-06 | $8.51 | $8.77 | 22,000 |
| 2011-07-05 | $8.57 | $8.83 | 10,500 |
| 2011-07-01 | $8.64 | $8.90 | 5,500 |
| 2011-06-30 | $8.51 | $8.77 | 31,700 |
| 2011-06-29 | $8.22 | $8.47 | 56,000 |
| 2011-06-28 | $7.74 | $7.98 | 15,400 |
| 2011-06-27 | $7.66 | $7.89 | 114,700 |
| 2011-06-24 | $7.64 | $7.87 | 35,400 |
| 2011-06-23 | $7.68 | $7.91 | 26,900 |
| 2011-06-22 | $7.83 | $8.07 | 71,600 |
| 2011-06-21 | $7.89 | $8.13 | 76,600 |
| 2011-06-20 | $7.67 | $7.90 | 35,000 |
| 2011-06-17 | $7.82 | $8.06 | 36,800 |
| 2011-06-16 | $7.77 | $8.01 | 144,400 |
| 2011-06-15 | $7.90 | $8.14 | 19,000 |
| 2011-06-14 | $8.28 | $8.53 | 15,900 |
| 2011-06-13 | $8.10 | $8.35 | 19,000 |
| 2011-06-10 | $8.07 | $8.32 | 11,200 |
| 2011-06-09 | $8.39 | $8.65 | 32,600 |
| 2011-06-08 | $8.03 | $8.28 | 35,400 |
| 2011-06-07 | $8.44 | $8.70 | 23,500 |
| 2011-06-06 | $8.16 | $8.41 | 37,500 |
| 2011-06-03 | $8.26 | $8.51 | 20,500 |
| 2011-06-02 | $8.22 | $8.47 | 29,500 |
| 2011-06-01 | $8.18 | $8.43 | 72,300 |
| 2011-05-31 | $8.27 | $8.52 | 11,600 |
| 2011-05-27 | $8.09 | $8.34 | 21,900 |
| 2011-05-26 | $7.89 | $8.13 | 12,900 |
| 2011-05-25 | $7.91 | $8.15 | 19,400 |
| 2011-05-24 | $7.93 | $8.17 | 15,800 |
| 2011-05-23 | $7.86 | $8.10 | 37,900 |
| 2011-05-20 | $8.16 | $8.41 | 18,200 |
| 2011-05-19 | $8.26 | $8.51 | 17,000 |
| 2011-05-18 | $8.16 | $8.41 | 23,600 |
| 2011-05-17 | $8.21 | $8.46 | 65,800 |
| 2011-05-16 | $8.35 | $8.60 | 33,600 |
| 2011-05-13 | $8.37 | $8.63 | 13,700 |
| 2011-05-12 | $8.50 | $8.76 | 21,300 |
| 2011-05-11 | $8.43 | $8.69 | 193,400 |
| 2011-05-10 | $8.71 | $8.98 | 1,599,200 |
| 2011-05-09 | $8.60 | $8.86 | 25,900 |
| 2011-05-06 | $8.55 | $8.81 | 360,700 |
| 2011-05-05 | $8.49 | $8.75 | 19,700 |
| 2011-05-04 | $8.64 | $8.90 | 25,700 |
| 2011-05-03 | $8.79 | $9.06 | 30,300 |
| 2011-05-02 | $8.91 | $9.18 | 53,000 |
| 2011-04-29 | $8.99 | $9.09 | 39,600 |
| 2011-04-28 | $9.02 | $9.12 | 21,300 |
| 2011-04-27 | $8.83 | $8.93 | 24,000 |
| 2011-04-26 | $8.77 | $8.87 | 25,800 |
| 2011-04-25 | $8.65 | $8.75 | 10,300 |
| 2011-04-21 | $8.29 | $8.39 | 27,500 |
| 2011-04-20 | $8.60 | $8.70 | 24,000 |
| 2011-04-19 | $8.22 | $8.32 | 56,400 |
| 2011-04-18 | $8.00 | $8.09 | 19,000 |
| 2011-04-15 | $8.29 | $8.39 | 52,900 |
| 2011-04-14 | $8.37 | $8.47 | 29,100 |
| 2011-04-13 | $8.41 | $8.51 | 18,600 |
| 2011-04-12 | $8.54 | $8.64 | 32,600 |
| 2011-04-11 | $8.58 | $8.68 | 7,000 |
| 2011-04-08 | $8.57 | $8.67 | 27,700 |
| 2011-04-07 | $8.52 | $8.62 | 23,800 |
| 2011-04-06 | $8.61 | $8.71 | 26,700 |
| 2011-04-05 | $8.56 | $8.66 | 37,800 |
| 2011-04-04 | $8.61 | $8.71 | 29,300 |
| 2011-04-01 | $8.50 | $8.60 | 28,200 |
| 2011-03-31 | $8.52 | $8.62 | 40,800 |
| 2011-03-30 | $8.57 | $8.67 | 22,000 |
| 2011-03-29 | $8.54 | $8.64 | 10,300 |
| 2011-03-28 | $8.30 | $8.40 | 15,500 |
| 2011-03-25 | $8.48 | $8.58 | 26,600 |
| 2011-03-24 | $8.35 | $8.45 | 25,800 |
| 2011-03-23 | $8.59 | $8.69 | 14,900 |
| 2011-03-22 | $8.80 | $8.90 | 20,100 |
| 2011-03-21 | $9.00 | $9.10 | 28,800 |
| 2011-03-18 | $8.55 | $8.65 | 12,900 |
| 2011-03-17 | $8.13 | $8.22 | 14,400 |
| 2011-03-16 | $8.00 | $8.09 | 33,200 |
| 2011-03-15 | $8.21 | $8.31 | 20,000 |
| 2011-03-14 | $8.33 | $8.43 | 12,500 |
| 2011-03-11 | $8.49 | $8.59 | 22,200 |
| 2011-03-10 | $8.42 | $8.52 | 30,000 |
| 2011-03-09 | $8.79 | $8.89 | 20,800 |
| 2011-03-08 | $8.79 | $8.89 | 17,300 |
| 2011-03-07 | $8.78 | $8.88 | 22,700 |
| 2011-03-04 | $8.75 | $8.85 | 24,800 |
| 2011-03-03 | $8.89 | $8.99 | 17,600 |
| 2011-03-02 | $8.63 | $8.73 | 40,200 |
| 2011-03-01 | $8.56 | $8.66 | 35,400 |
| 2011-02-28 | $8.77 | $8.87 | 11,900 |
| 2011-02-25 | $8.74 | $8.84 | 16,800 |
| 2011-02-24 | $8.45 | $8.55 | 31,200 |
| 2011-02-23 | $8.49 | $8.59 | 16,500 |
| 2011-02-22 | $8.30 | $8.40 | 10,500 |
| 2011-02-18 | $8.73 | $8.83 | 29,200 |
| 2011-02-17 | $8.88 | $8.98 | 18,200 |
| 2011-02-16 | $8.77 | $8.87 | 47,000 |
| 2011-02-15 | $8.77 | $8.87 | 49,900 |
| 2011-02-14 | $9.02 | $9.12 | 43,900 |
| 2011-02-11 | $8.89 | $8.99 | 29,400 |
| 2011-02-10 | $8.93 | $9.03 | 32,000 |
| 2011-02-09 | $9.08 | $9.19 | 29,700 |
| 2011-02-08 | $8.92 | $9.02 | 631,700 |
| 2011-02-07 | $8.67 | $8.77 | 25,400 |
| 2011-02-04 | $8.67 | $8.77 | 27,900 |
| 2011-02-03 | $8.57 | $8.67 | 22,500 |
| 2011-02-02 | $8.46 | $8.56 | 36,300 |
| 2011-02-01 | $8.96 | $9.06 | 7,600 |
| 2011-01-31 | $8.60 | $8.70 | 28,900 |
| 2011-01-28 | $8.79 | $8.89 | 17,500 |
| 2011-01-27 | $9.10 | $9.21 | 26,200 |
| 2011-01-26 | $8.90 | $9.00 | 27,800 |
| 2011-01-25 | $8.68 | $8.78 | 222,300 |
| 2011-01-24 | $8.90 | $9.00 | 12,600 |
| 2011-01-21 | $8.79 | $8.89 | 63,100 |
| 2011-01-20 | $8.67 | $8.77 | 15,700 |
| 2011-01-19 | $8.78 | $8.88 | 15,100 |
| 2011-01-18 | $8.93 | $9.03 | 18,800 |
| 2011-01-14 | $9.05 | $9.15 | 15,100 |
| 2011-01-13 | $8.82 | $8.92 | 23,500 |
| 2011-01-12 | $9.04 | $9.14 | 19,000 |
| 2011-01-11 | $8.85 | $8.95 | 35,000 |
| 2011-01-10 | $8.90 | $9.00 | 24,600 |
| 2011-01-07 | $8.70 | $8.80 | 51,400 |
| 2011-01-06 | $9.20 | $9.31 | 32,700 |
| 2011-01-05 | $9.47 | $9.58 | 17,500 |
| 2011-01-04 | $9.63 | $9.74 | 19,100 |
| 2011-01-03 | $9.66 | $9.77 | 10,900 |