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
- 2003-06-12 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 | $5.06 | $5.06 | 563,600 | — | — |
| 2011-12-29 | $5.10 | $5.10 | 471,100 | — | — |
| 2011-12-28 | $5.06 | $5.06 | 457,000 | — | — |
| 2011-12-27 | $5.03 | $5.03 | 281,400 | — | — |
| 2011-12-23 | $5.07 | $5.07 | 538,900 | — | — |
| 2011-12-22 | $4.93 | $4.93 | 780,400 | — | — |
| 2011-12-21 | $4.81 | $4.81 | 339,000 | — | — |
| 2011-12-20 | $4.81 | $4.81 | 846,700 | — | — |
| 2011-12-19 | $4.69 | $4.69 | 422,200 | — | — |
| 2011-12-16 | $4.85 | $4.85 | 845,900 | — | — |
| 2011-12-15 | $4.94 | $4.94 | 931,000 | — | — |
| 2011-12-14 | $5.02 | $5.02 | 745,500 | — | — |
| 2011-12-13 | $5.40 | $5.40 | 358,900 | — | — |
| 2011-12-12 | $5.61 | $5.61 | 298,600 | — | — |
| 2011-12-09 | $5.63 | $5.63 | 1,070,500 | — | — |
| 2011-12-08 | $5.40 | $5.40 | 1,051,500 | — | — |
| 2011-12-07 | $5.49 | $5.49 | 911,200 | — | — |
| 2011-12-06 | $5.67 | $5.67 | 526,200 | — | — |
| 2011-12-05 | $5.68 | $5.68 | 547,700 | — | — |
| 2011-12-02 | $5.71 | $5.71 | 380,300 | — | — |
| 2011-12-01 | $5.84 | $5.84 | 353,500 | — | — |
| 2011-11-30 | $5.92 | $5.92 | 693,900 | — | — |
| 2011-11-29 | $5.67 | $5.67 | 343,200 | — | — |
| 2011-11-28 | $5.73 | $5.73 | 721,000 | — | — |
| 2011-11-25 | $5.39 | $5.39 | 383,000 | — | — |
| 2011-11-23 | $5.51 | $5.51 | 559,500 | — | — |
| 2011-11-22 | $5.70 | $5.70 | 476,900 | — | — |
| 2011-11-21 | $5.85 | $5.85 | 452,200 | — | — |
| 2011-11-18 | $6.09 | $6.09 | 713,900 | — | — |
| 2011-11-17 | $6.23 | $6.23 | 505,800 | — | — |
| 2011-11-16 | $6.47 | $6.47 | 491,400 | — | — |
| 2011-11-15 | $6.48 | $6.48 | 248,600 | — | — |
| 2011-11-14 | $6.28 | $6.28 | 328,700 | — | — |
| 2011-11-11 | $6.42 | $6.42 | 191,800 | — | — |
| 2011-11-10 | $6.25 | $6.25 | 301,800 | — | — |
| 2011-11-09 | $5.99 | $5.99 | 435,200 | — | — |
| 2011-11-08 | $6.45 | $6.45 | 191,500 | — | — |
| 2011-11-07 | $6.31 | $6.31 | 447,500 | — | — |
| 2011-11-04 | $6.58 | $6.58 | 384,700 | — | — |
| 2011-11-03 | $6.25 | $6.25 | 308,000 | — | — |
| 2011-11-02 | $6.06 | $6.06 | 391,500 | — | — |
| 2011-11-01 | $5.98 | $5.98 | 578,000 | — | — |
| 2011-10-31 | $5.98 | $5.98 | 461,100 | — | — |
| 2011-10-28 | $6.09 | $6.09 | 1,010,400 | — | — |
| 2011-10-27 | $6.54 | $6.54 | 823,500 | — | — |
| 2011-10-26 | $6.20 | $6.20 | 425,600 | — | — |
| 2011-10-25 | $6.11 | $6.11 | 422,200 | — | — |
| 2011-10-24 | $6.35 | $6.35 | 481,200 | — | — |
| 2011-10-21 | $6.14 | $6.14 | 384,300 | — | — |
| 2011-10-20 | $6.05 | $6.05 | 776,300 | — | — |
| 2011-10-19 | $6.11 | $6.11 | 435,900 | — | — |
| 2011-10-18 | $6.24 | $6.24 | 890,600 | — | — |
| 2011-10-17 | $6.00 | $6.00 | 952,700 | — | — |
| 2011-10-14 | $6.35 | $6.35 | 496,000 | — | — |
| 2011-10-13 | $6.44 | $6.44 | 536,700 | — | — |
| 2011-10-12 | $6.54 | $6.54 | 777,800 | — | — |
| 2011-10-11 | $6.48 | $6.48 | 601,400 | — | — |
| 2011-10-10 | $6.68 | $6.68 | 617,400 | — | — |
| 2011-10-07 | $6.74 | $6.74 | 368,400 | — | — |
| 2011-10-06 | $6.74 | $6.74 | 348,200 | — | — |
| 2011-10-05 | $6.65 | $6.65 | 391,100 | — | — |
| 2011-10-04 | $6.60 | $6.60 | 639,100 | — | — |
| 2011-10-03 | $5.97 | $5.97 | 501,600 | — | — |
| 2011-09-30 | $6.23 | $6.23 | 328,500 | — | — |
| 2011-09-29 | $6.39 | $6.39 | 495,700 | — | — |
| 2011-09-28 | $6.34 | $6.34 | 472,800 | — | — |
| 2011-09-27 | $6.45 | $6.45 | 486,300 | — | — |
| 2011-09-26 | $6.54 | $6.54 | 517,200 | — | — |
| 2011-09-23 | $6.57 | $6.57 | 328,100 | — | — |
| 2011-09-22 | $6.41 | $6.41 | 895,800 | — | — |
| 2011-09-21 | $6.71 | $6.71 | 347,200 | — | — |
| 2011-09-20 | $6.84 | $6.84 | 318,700 | — | — |
| 2011-09-19 | $7.00 | $7.00 | 679,000 | — | — |
| 2011-09-16 | $7.30 | $7.30 | 437,700 | — | — |
| 2011-09-15 | $7.45 | $7.45 | 537,600 | — | — |
| 2011-09-14 | $7.46 | $7.46 | 541,500 | — | — |
| 2011-09-13 | $7.43 | $7.43 | 547,400 | — | — |
| 2011-09-12 | $7.30 | $7.30 | 408,100 | — | — |
| 2011-09-09 | $7.15 | $7.15 | 342,700 | — | — |
| 2011-09-08 | $7.26 | $7.26 | 470,100 | — | — |
| 2011-09-07 | $7.44 | $7.44 | 660,100 | — | — |
| 2011-09-06 | $7.39 | $7.39 | 479,800 | — | — |
| 2011-09-02 | $7.37 | $7.37 | 455,300 | — | — |
| 2011-09-01 | $7.67 | $7.67 | 542,200 | — | — |
| 2011-08-31 | $7.89 | $7.89 | 714,500 | — | — |
| 2011-08-30 | $8.11 | $8.11 | 561,300 | — | — |
| 2011-08-29 | $8.33 | $8.33 | 596,900 | — | — |
| 2011-08-26 | $7.99 | $7.99 | 382,700 | — | — |
| 2011-08-25 | $7.77 | $7.77 | 457,800 | — | — |
| 2011-08-24 | $8.06 | $8.06 | 348,100 | — | — |
| 2011-08-23 | $8.19 | $8.19 | 568,800 | — | — |
| 2011-08-22 | $7.65 | $7.65 | 237,900 | — | — |
| 2011-08-19 | $7.64 | $7.64 | 426,500 | — | — |
| 2011-08-18 | $7.69 | $7.69 | 1,030,200 | — | — |
| 2011-08-17 | $8.18 | $8.18 | 361,600 | — | — |
| 2011-08-16 | $8.18 | $8.18 | 270,300 | — | — |
| 2011-08-15 | $8.41 | $8.41 | 303,900 | — | — |
| 2011-08-12 | $8.19 | $8.19 | 275,600 | — | — |
| 2011-08-11 | $8.37 | $8.37 | 652,700 | — | — |
| 2011-08-10 | $7.81 | $7.81 | 566,100 | — | — |
| 2011-08-09 | $8.23 | $8.23 | 903,200 | — | — |
| 2011-08-08 | $7.90 | $7.90 | 1,371,600 | — | — |
| 2011-08-05 | $8.48 | $8.48 | 1,036,000 | — | — |
| 2011-08-04 | $8.69 | $8.69 | 753,300 | — | — |
| 2011-08-03 | $8.99 | $8.99 | 744,500 | — | — |
| 2011-08-02 | $8.86 | $8.86 | 444,000 | — | — |
| 2011-08-01 | $9.24 | $9.24 | 406,500 | — | — |
| 2011-07-29 | $9.19 | $9.19 | 647,500 | — | — |
| 2011-07-28 | $9.24 | $9.24 | 693,600 | — | — |
| 2011-07-27 | $9.39 | $9.39 | 752,800 | — | — |
| 2011-07-26 | $9.63 | $9.63 | 605,500 | — | — |
| 2011-07-25 | $9.59 | $9.59 | 829,800 | — | — |
| 2011-07-22 | $9.49 | $9.49 | 306,800 | — | — |
| 2011-07-21 | $9.28 | $9.28 | 258,500 | — | — |
| 2011-07-20 | $9.18 | $9.18 | 259,900 | — | — |
| 2011-07-19 | $9.29 | $9.29 | 459,500 | — | — |
| 2011-07-18 | $8.78 | $8.78 | 401,200 | — | — |
| 2011-07-15 | $8.92 | $8.92 | 500,600 | — | — |
| 2011-07-14 | $8.81 | $8.81 | 312,500 | — | — |
| 2011-07-13 | $8.90 | $8.90 | 819,500 | — | — |
| 2011-07-12 | $8.68 | $8.68 | 457,000 | — | — |
| 2011-07-11 | $9.05 | $9.05 | 471,700 | — | — |
| 2011-07-08 | $9.35 | $9.35 | 578,500 | — | — |
| 2011-07-07 | $9.15 | $9.15 | 429,700 | — | — |
| 2011-07-06 | $8.97 | $8.97 | 383,800 | — | — |
| 2011-07-05 | $9.22 | $9.22 | 340,800 | — | — |
| 2011-07-01 | $9.30 | $9.30 | 444,000 | — | — |
| 2011-06-30 | $9.06 | $9.06 | 358,500 | — | — |
| 2011-06-29 | $8.95 | $8.95 | 241,900 | — | — |
| 2011-06-28 | $9.03 | $9.03 | 301,600 | — | — |
| 2011-06-27 | $8.86 | $8.86 | 278,000 | — | — |
| 2011-06-24 | $8.76 | $8.76 | 354,700 | — | — |
| 2011-06-23 | $8.89 | $8.89 | 290,800 | — | — |
| 2011-06-22 | $8.69 | $8.69 | 209,400 | — | — |
| 2011-06-21 | $8.74 | $8.74 | 266,200 | — | — |
| 2011-06-20 | $8.56 | $8.56 | 326,100 | — | — |
| 2011-06-17 | $8.64 | $8.64 | 527,900 | — | — |
| 2011-06-16 | $8.80 | $8.80 | 295,200 | — | — |
| 2011-06-15 | $8.84 | $8.84 | 410,300 | — | — |
| 2011-06-14 | $9.00 | $9.00 | 325,000 | — | — |
| 2011-06-13 | $8.81 | $8.81 | 441,700 | — | — |
| 2011-06-10 | $8.99 | $8.99 | 507,100 | — | — |
| 2011-06-09 | $9.01 | $9.01 | 278,200 | — | — |
| 2011-06-08 | $9.00 | $9.00 | 564,300 | — | — |
| 2011-06-07 | $9.22 | $9.22 | 257,300 | — | — |
| 2011-06-06 | $9.16 | $9.16 | 264,600 | — | — |
| 2011-06-03 | $9.25 | $9.25 | 260,000 | — | — |
| 2011-06-02 | $9.42 | $9.42 | 211,000 | — | — |
| 2011-06-01 | $9.45 | $9.45 | 350,600 | — | — |
| 2011-05-31 | $9.91 | $9.91 | 419,100 | — | — |
| 2011-05-27 | $9.48 | $9.48 | 253,500 | — | — |
| 2011-05-26 | $9.53 | $9.53 | 286,500 | — | — |
| 2011-05-25 | $9.35 | $9.35 | 313,000 | — | — |
| 2011-05-24 | $9.25 | $9.25 | 403,900 | — | — |
| 2011-05-23 | $9.27 | $9.27 | 738,300 | — | — |
| 2011-05-20 | $9.49 | $9.49 | 684,000 | — | — |
| 2011-05-19 | $9.53 | $9.53 | 724,400 | — | — |
| 2011-05-18 | $9.95 | $9.95 | 383,300 | — | — |
| 2011-05-17 | $9.68 | $9.68 | 416,900 | — | — |
| 2011-05-16 | $9.70 | $9.70 | 376,500 | — | — |
| 2011-05-13 | $10.05 | $10.05 | 299,000 | — | — |
| 2011-05-12 | $10.38 | $10.38 | 227,100 | — | — |
| 2011-05-11 | $10.24 | $10.24 | 610,200 | — | — |
| 2011-05-10 | $10.43 | $10.43 | 430,600 | — | — |
| 2011-05-09 | $9.94 | $9.94 | 254,000 | — | — |
| 2011-05-06 | $10.03 | $10.03 | 380,700 | — | — |
| 2011-05-05 | $9.89 | $9.89 | 368,200 | — | — |
| 2011-05-04 | $9.95 | $9.95 | 367,500 | — | — |
| 2011-05-03 | $9.90 | $9.90 | 475,800 | — | — |
| 2011-05-02 | $10.18 | $10.18 | 529,200 | — | — |
| 2011-04-29 | $10.37 | $10.37 | 416,000 | — | — |
| 2011-04-28 | $10.59 | $10.59 | 819,900 | — | — |
| 2011-04-27 | $10.45 | $10.45 | 1,355,100 | — | — |
| 2011-04-26 | $10.70 | $10.70 | 1,100,000 | — | — |
| 2011-04-25 | $9.92 | $9.92 | 294,500 | — | — |
| 2011-04-21 | $10.09 | $10.09 | 426,300 | — | — |
| 2011-04-20 | $10.05 | $10.05 | 734,700 | — | — |
| 2011-04-19 | $9.40 | $9.40 | 358,500 | — | — |
| 2011-04-18 | $9.54 | $9.54 | 437,700 | — | — |
| 2011-04-15 | $9.64 | $9.64 | 583,300 | — | — |
| 2011-04-14 | $9.59 | $9.59 | 359,200 | — | — |
| 2011-04-13 | $9.31 | $9.31 | 579,600 | — | — |
| 2011-04-12 | $9.54 | $9.54 | 561,700 | — | — |
| 2011-04-11 | $9.59 | $9.59 | 596,300 | — | — |
| 2011-04-08 | $9.86 | $9.86 | 618,900 | — | — |
| 2011-04-07 | $10.12 | $10.12 | 293,500 | — | — |
| 2011-04-06 | $10.15 | $10.15 | 445,900 | — | — |
| 2011-04-05 | $10.36 | $10.36 | 467,400 | — | — |
| 2011-04-04 | $10.14 | $10.14 | 315,300 | — | — |
| 2011-04-01 | $10.38 | $10.38 | 513,700 | — | — |
| 2011-03-31 | $10.29 | $10.29 | 379,600 | — | — |
| 2011-03-30 | $10.33 | $10.33 | 412,800 | — | — |
| 2011-03-29 | $10.56 | $10.56 | 413,500 | — | — |
| 2011-03-28 | $10.51 | $10.51 | 501,600 | — | — |
| 2011-03-25 | $10.47 | $10.47 | 858,300 | — | — |
| 2011-03-24 | $10.77 | $10.77 | 833,500 | — | — |
| 2011-03-23 | $10.49 | $10.49 | 1,036,300 | — | — |
| 2011-03-22 | $9.87 | $9.87 | 855,800 | — | — |
| 2011-03-21 | $9.89 | $9.89 | 1,378,000 | — | — |
| 2011-03-18 | $8.64 | $8.64 | 738,400 | — | — |
| 2011-03-17 | $8.59 | $8.59 | 258,500 | — | — |
| 2011-03-16 | $8.73 | $8.73 | 576,200 | — | — |
| 2011-03-15 | $8.79 | $8.79 | 364,800 | — | — |
| 2011-03-14 | $8.86 | $8.86 | 647,500 | — | — |
| 2011-03-11 | $8.68 | $8.68 | 325,200 | — | — |
| 2011-03-10 | $8.71 | $8.71 | 516,100 | — | — |
| 2011-03-09 | $9.01 | $9.01 | 336,600 | — | — |
| 2011-03-08 | $9.17 | $9.17 | 263,400 | — | — |
| 2011-03-07 | $9.11 | $9.11 | 378,400 | — | — |
| 2011-03-04 | $9.40 | $9.40 | 295,500 | — | — |
| 2011-03-03 | $9.61 | $9.61 | 374,400 | — | — |
| 2011-03-02 | $9.42 | $9.42 | 360,400 | — | — |
| 2011-03-01 | $9.37 | $9.37 | 588,000 | — | — |
| 2011-02-28 | $9.82 | $9.82 | 412,000 | — | — |
| 2011-02-25 | $10.03 | $10.03 | 1,726,100 | — | — |
| 2011-02-24 | $9.56 | $9.56 | 1,025,100 | — | — |
| 2011-02-23 | $8.55 | $8.55 | 516,200 | — | — |
| 2011-02-22 | $8.74 | $8.74 | 724,700 | — | — |
| 2011-02-18 | $9.06 | $9.06 | 454,300 | — | — |
| 2011-02-17 | $9.15 | $9.15 | 144,700 | — | — |
| 2011-02-16 | $9.16 | $9.16 | 350,800 | — | — |
| 2011-02-15 | $9.32 | $9.32 | 244,400 | — | — |
| 2011-02-14 | $9.51 | $9.51 | 289,900 | — | — |
| 2011-02-11 | $9.37 | $9.37 | 241,500 | — | — |
| 2011-02-10 | $9.28 | $9.28 | 199,700 | — | — |
| 2011-02-09 | $9.28 | $9.28 | 289,300 | — | — |
| 2011-02-08 | $9.29 | $9.29 | 258,000 | — | — |
| 2011-02-07 | $9.30 | $9.30 | 368,000 | — | — |
| 2011-02-04 | $9.40 | $9.40 | 495,000 | — | — |
| 2011-02-03 | $9.30 | $9.30 | 464,800 | — | — |
| 2011-02-02 | $9.39 | $9.39 | 1,473,000 | — | — |
| 2011-02-01 | $8.56 | $8.56 | 473,600 | — | — |
| 2011-01-31 | $8.55 | $8.55 | 474,300 | — | — |
| 2011-01-28 | $8.61 | $8.61 | 667,600 | — | — |
| 2011-01-27 | $9.12 | $9.12 | 387,400 | — | — |
| 2011-01-26 | $9.08 | $9.08 | 411,700 | — | — |
| 2011-01-25 | $8.91 | $8.91 | 419,800 | — | — |
| 2011-01-24 | $8.83 | $8.83 | 670,900 | — | — |
| 2011-01-21 | $8.81 | $8.81 | 642,700 | — | — |
| 2011-01-20 | $9.03 | $9.03 | 592,200 | — | — |
| 2011-01-19 | $9.49 | $9.49 | 661,400 | — | — |
| 2011-01-18 | $10.25 | $10.25 | 601,700 | — | — |
| 2011-01-14 | $10.25 | $10.25 | 1,093,800 | — | — |
| 2011-01-13 | $9.51 | $9.51 | 289,900 | — | — |
| 2011-01-12 | $9.46 | $9.46 | 399,300 | — | — |
| 2011-01-11 | $9.28 | $9.28 | 444,900 | — | — |
| 2011-01-10 | $9.50 | $9.50 | 430,500 | — | — |
| 2011-01-07 | $9.69 | $9.69 | 858,100 | — | — |
| 2011-01-06 | $9.07 | $9.07 | 466,700 | — | — |
| 2011-01-05 | $9.00 | $9.00 | 594,600 | — | — |
| 2011-01-04 | $8.89 | $8.89 | 557,500 | — | — |
| 2011-01-03 | $8.83 | $8.83 | 671,200 | — | — |