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
- 2007-01-08 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 | $5.49 | $5.49 | 133,300 | — | — |
| 2011-12-29 | $5.33 | $5.33 | 118,700 | — | — |
| 2011-12-28 | $5.11 | $5.11 | 221,300 | — | — |
| 2011-12-27 | $5.47 | $5.47 | 33,800 | — | — |
| 2011-12-23 | $5.49 | $5.49 | 90,900 | — | — |
| 2011-12-22 | $5.40 | $5.40 | 313,900 | — | — |
| 2011-12-21 | $5.71 | $5.71 | 124,600 | — | — |
| 2011-12-20 | $5.84 | $5.84 | 266,300 | — | — |
| 2011-12-19 | $5.27 | $5.27 | 261,400 | — | — |
| 2011-12-16 | $5.58 | $5.58 | 255,800 | — | — |
| 2011-12-15 | $5.49 | $5.49 | 163,700 | — | — |
| 2011-12-14 | $5.53 | $5.53 | 371,300 | — | — |
| 2011-12-13 | $5.91 | $5.91 | 259,600 | — | — |
| 2011-12-12 | $6.26 | $6.26 | 125,200 | — | — |
| 2011-12-09 | $6.54 | $6.54 | 100,600 | — | — |
| 2011-12-08 | $6.31 | $6.31 | 206,400 | — | — |
| 2011-12-07 | $6.77 | $6.77 | 189,300 | — | — |
| 2011-12-06 | $6.69 | $6.69 | 140,300 | — | — |
| 2011-12-05 | $6.53 | $6.53 | 131,000 | — | — |
| 2011-12-02 | $6.62 | $6.62 | 153,500 | — | — |
| 2011-12-01 | $6.80 | $6.80 | 137,700 | — | — |
| 2011-11-30 | $6.73 | $6.73 | 175,200 | — | — |
| 2011-11-29 | $6.47 | $6.47 | 120,200 | — | — |
| 2011-11-28 | $6.52 | $6.52 | 188,300 | — | — |
| 2011-11-25 | $5.91 | $5.91 | 44,400 | — | — |
| 2011-11-23 | $6.03 | $6.03 | 122,700 | — | — |
| 2011-11-22 | $6.31 | $6.31 | 148,500 | — | — |
| 2011-11-21 | $6.00 | $6.00 | 258,200 | — | — |
| 2011-11-18 | $6.34 | $6.34 | 162,700 | — | — |
| 2011-11-17 | $6.28 | $6.28 | 147,900 | — | — |
| 2011-11-16 | $6.50 | $6.50 | 125,700 | — | — |
| 2011-11-15 | $6.59 | $6.59 | 70,200 | — | — |
| 2011-11-14 | $6.65 | $6.65 | 106,300 | — | — |
| 2011-11-11 | $6.74 | $6.74 | 124,100 | — | — |
| 2011-11-10 | $6.49 | $6.49 | 128,900 | — | — |
| 2011-11-09 | $6.37 | $6.37 | 231,200 | — | — |
| 2011-11-08 | $6.72 | $6.72 | 161,200 | — | — |
| 2011-11-07 | $6.79 | $6.79 | 174,100 | — | — |
| 2011-11-04 | $6.42 | $6.42 | 116,100 | — | — |
| 2011-11-03 | $6.38 | $6.38 | 145,600 | — | — |
| 2011-11-02 | $6.30 | $6.30 | 56,000 | — | — |
| 2011-11-01 | $6.16 | $6.16 | 410,000 | — | — |
| 2011-10-31 | $6.39 | $6.39 | 127,200 | — | — |
| 2011-10-28 | $6.49 | $6.49 | 176,800 | — | — |
| 2011-10-27 | $6.35 | $6.35 | 278,100 | — | — |
| 2011-10-26 | $6.17 | $6.17 | 132,000 | — | — |
| 2011-10-25 | $6.00 | $6.00 | 206,300 | — | — |
| 2011-10-24 | $5.86 | $5.86 | 148,200 | — | — |
| 2011-10-21 | $5.45 | $5.45 | 74,600 | — | — |
| 2011-10-20 | $5.41 | $5.41 | 140,600 | — | — |
| 2011-10-19 | $5.52 | $5.52 | 99,600 | — | — |
| 2011-10-18 | $5.89 | $5.89 | 136,600 | — | — |
| 2011-10-17 | $5.50 | $5.50 | 167,700 | — | — |
| 2011-10-14 | $5.73 | $5.73 | 90,900 | — | — |
| 2011-10-13 | $5.64 | $5.64 | 223,600 | — | — |
| 2011-10-12 | $5.85 | $5.85 | 165,500 | — | — |
| 2011-10-11 | $6.02 | $6.02 | 202,200 | — | — |
| 2011-10-10 | $5.66 | $5.66 | 115,500 | — | — |
| 2011-10-07 | $5.37 | $5.37 | 172,500 | — | — |
| 2011-10-06 | $5.47 | $5.47 | 327,500 | — | — |
| 2011-10-05 | $5.16 | $5.16 | 202,800 | — | — |
| 2011-10-04 | $4.57 | $4.57 | 333,500 | — | — |
| 2011-10-03 | $4.77 | $4.77 | 169,200 | — | — |
| 2011-09-30 | $5.03 | $5.03 | 188,000 | — | — |
| 2011-09-29 | $5.17 | $5.17 | 320,400 | — | — |
| 2011-09-28 | $5.11 | $5.11 | 218,700 | — | — |
| 2011-09-27 | $5.64 | $5.64 | 323,800 | — | — |
| 2011-09-26 | $5.34 | $5.34 | 416,300 | — | — |
| 2011-09-23 | $5.55 | $5.55 | 538,800 | — | — |
| 2011-09-22 | $6.06 | $6.06 | 621,200 | — | — |
| 2011-09-21 | $6.95 | $6.95 | 280,700 | — | — |
| 2011-09-20 | $6.93 | $6.93 | 256,400 | — | — |
| 2011-09-19 | $6.54 | $6.54 | 158,000 | — | — |
| 2011-09-16 | $6.76 | $6.76 | 133,700 | — | — |
| 2011-09-15 | $6.26 | $6.26 | 42,400 | — | — |
| 2011-09-14 | $6.11 | $6.11 | 54,000 | — | — |
| 2011-09-13 | $6.33 | $6.33 | 56,000 | — | — |
| 2011-09-12 | $6.12 | $6.12 | 229,400 | — | — |
| 2011-09-09 | $6.59 | $6.59 | 58,800 | — | — |
| 2011-09-08 | $6.75 | $6.75 | 59,100 | — | — |
| 2011-09-07 | $6.51 | $6.51 | 69,900 | — | — |
| 2011-09-06 | $6.41 | $6.41 | 100,400 | — | — |
| 2011-09-02 | $6.60 | $6.60 | 165,400 | — | — |
| 2011-09-01 | $6.24 | $6.24 | 72,900 | — | — |
| 2011-08-31 | $6.15 | $6.15 | 68,600 | — | — |
| 2011-08-30 | $6.21 | $6.21 | 174,700 | — | — |
| 2011-08-29 | $5.92 | $5.92 | 114,900 | — | — |
| 2011-08-26 | $5.74 | $5.74 | 79,700 | — | — |
| 2011-08-25 | $5.64 | $5.64 | 134,400 | — | — |
| 2011-08-24 | $5.33 | $5.33 | 140,300 | — | — |
| 2011-08-23 | $5.62 | $5.62 | 74,100 | — | — |
| 2011-08-22 | $6.01 | $6.01 | 166,800 | — | — |
| 2011-08-19 | $5.48 | $5.48 | 105,200 | — | — |
| 2011-08-18 | $5.43 | $5.43 | 99,300 | — | — |
| 2011-08-17 | $5.63 | $5.63 | 34,400 | — | — |
| 2011-08-16 | $5.61 | $5.61 | 91,600 | — | — |
| 2011-08-15 | $5.62 | $5.62 | 111,600 | — | — |
| 2011-08-12 | $5.46 | $5.46 | 52,500 | — | — |
| 2011-08-11 | $5.52 | $5.52 | 90,600 | — | — |
| 2011-08-10 | $5.54 | $5.54 | 115,700 | — | — |
| 2011-08-09 | $5.06 | $5.06 | 136,700 | — | — |
| 2011-08-08 | $5.09 | $5.09 | 111,200 | — | — |
| 2011-08-05 | $5.30 | $5.30 | 147,400 | — | — |
| 2011-08-04 | $5.45 | $5.45 | 241,500 | — | — |
| 2011-08-03 | $6.16 | $6.16 | 61,900 | — | — |
| 2011-08-02 | $6.19 | $6.19 | 58,600 | — | — |
| 2011-08-01 | $5.75 | $5.75 | 93,200 | — | — |
| 2011-07-29 | $5.81 | $5.81 | 60,000 | — | — |
| 2011-07-28 | $5.83 | $5.83 | 94,400 | — | — |
| 2011-07-27 | $5.82 | $5.82 | 110,600 | — | — |
| 2011-07-26 | $6.20 | $6.20 | 54,900 | — | — |
| 2011-07-25 | $6.32 | $6.32 | 178,200 | — | — |
| 2011-07-22 | $6.41 | $6.41 | 146,500 | — | — |
| 2011-07-21 | $6.43 | $6.43 | 94,400 | — | — |
| 2011-07-20 | $6.35 | $6.35 | 141,000 | — | — |
| 2011-07-19 | $6.23 | $6.23 | 73,900 | — | — |
| 2011-07-18 | $6.38 | $6.38 | 114,800 | — | — |
| 2011-07-15 | $6.26 | $6.26 | 104,800 | — | — |
| 2011-07-14 | $6.15 | $6.15 | 140,200 | — | — |
| 2011-07-13 | $6.20 | $6.20 | 251,400 | — | — |
| 2011-07-12 | $6.01 | $6.01 | 148,400 | — | — |
| 2011-07-11 | $5.70 | $5.70 | 75,000 | — | — |
| 2011-07-08 | $5.89 | $5.89 | 61,600 | — | — |
| 2011-07-07 | $5.94 | $5.94 | 102,100 | — | — |
| 2011-07-06 | $5.97 | $5.97 | 116,300 | — | — |
| 2011-07-05 | $5.74 | $5.74 | 124,800 | — | — |
| 2011-07-01 | $5.17 | $5.17 | 42,000 | — | — |
| 2011-06-30 | $5.24 | $5.24 | 43,700 | — | — |
| 2011-06-29 | $5.27 | $5.27 | 72,000 | — | — |
| 2011-06-28 | $5.03 | $5.03 | 44,800 | — | — |
| 2011-06-27 | $4.89 | $4.89 | 127,400 | — | — |
| 2011-06-24 | $5.18 | $5.18 | 77,500 | — | — |
| 2011-06-23 | $5.22 | $5.22 | 149,700 | — | — |
| 2011-06-22 | $5.20 | $5.20 | 93,200 | — | — |
| 2011-06-21 | $5.10 | $5.10 | 74,400 | — | — |
| 2011-06-20 | $4.85 | $4.85 | 70,100 | — | — |
| 2011-06-17 | $4.84 | $4.84 | 75,000 | — | — |
| 2011-06-16 | $4.83 | $4.83 | 60,700 | — | — |
| 2011-06-15 | $5.08 | $5.08 | 59,100 | — | — |
| 2011-06-14 | $5.04 | $5.04 | 74,700 | — | — |
| 2011-06-13 | $5.00 | $5.00 | 114,700 | — | — |
| 2011-06-10 | $4.52 | $4.52 | 76,800 | — | — |
| 2011-06-09 | $4.67 | $4.67 | 99,400 | — | — |
| 2011-06-08 | $4.56 | $4.56 | 221,700 | — | — |
| 2011-06-07 | $4.71 | $4.71 | 100,700 | — | — |
| 2011-06-06 | $4.61 | $4.61 | 205,400 | — | — |
| 2011-06-03 | $4.90 | $4.90 | 136,200 | — | — |
| 2011-06-02 | $4.92 | $4.92 | 144,000 | — | — |
| 2011-06-01 | $5.13 | $5.13 | 117,900 | — | — |
| 2011-05-31 | $5.37 | $5.37 | 423,200 | — | — |
| 2011-05-27 | $5.26 | $5.26 | 90,700 | — | — |
| 2011-05-26 | $5.07 | $5.07 | 43,900 | — | — |
| 2011-05-25 | $5.08 | $5.08 | 99,300 | — | — |
| 2011-05-24 | $4.98 | $4.98 | 106,700 | — | — |
| 2011-05-23 | $4.74 | $4.74 | 47,900 | — | — |
| 2011-05-20 | $4.83 | $4.83 | 53,600 | — | — |
| 2011-05-19 | $4.78 | $4.78 | 68,500 | — | — |
| 2011-05-18 | $4.86 | $4.86 | 118,200 | — | — |
| 2011-05-17 | $4.65 | $4.65 | 195,500 | — | — |
| 2011-05-16 | $4.83 | $4.83 | 91,000 | — | — |
| 2011-05-13 | $4.87 | $4.87 | 103,500 | — | — |
| 2011-05-12 | $5.10 | $5.10 | 189,100 | — | — |
| 2011-05-11 | $5.16 | $5.16 | 121,600 | — | — |
| 2011-05-10 | $5.39 | $5.39 | 185,700 | — | — |
| 2011-05-09 | $5.48 | $5.48 | 156,400 | — | — |
| 2011-05-06 | $5.18 | $5.18 | 182,000 | — | — |
| 2011-05-05 | $4.97 | $4.97 | 252,600 | — | — |
| 2011-05-04 | $5.20 | $5.20 | 202,300 | — | — |
| 2011-05-03 | $4.93 | $4.93 | 540,000 | — | — |
| 2011-05-02 | $5.04 | $5.04 | 400,300 | — | — |
| 2011-04-29 | $5.49 | $5.49 | 213,900 | — | — |
| 2011-04-28 | $5.81 | $5.81 | 238,900 | — | — |
| 2011-04-27 | $6.06 | $6.06 | 299,700 | — | — |
| 2011-04-26 | $5.59 | $5.59 | 490,900 | — | — |
| 2011-04-25 | $6.16 | $6.16 | 308,900 | — | — |
| 2011-04-21 | $6.35 | $6.35 | 112,100 | — | — |
| 2011-04-20 | $6.26 | $6.26 | 274,500 | — | — |
| 2011-04-19 | $6.28 | $6.28 | 240,400 | — | — |
| 2011-04-18 | $6.19 | $6.19 | 301,600 | — | — |
| 2011-04-15 | $6.43 | $6.43 | 219,900 | — | — |
| 2011-04-14 | $6.55 | $6.55 | 296,800 | — | — |
| 2011-04-13 | $6.15 | $6.15 | 243,700 | — | — |
| 2011-04-12 | $5.97 | $5.97 | 386,800 | — | — |
| 2011-04-11 | $6.18 | $6.18 | 467,100 | — | — |
| 2011-04-08 | $6.72 | $6.72 | 506,300 | — | — |
| 2011-04-07 | $6.55 | $6.55 | 685,100 | — | — |
| 2011-04-06 | $5.65 | $5.65 | 242,600 | — | — |
| 2011-04-05 | $5.40 | $5.40 | 300,400 | — | — |
| 2011-04-04 | $5.35 | $5.35 | 250,100 | — | — |
| 2011-04-01 | $5.47 | $5.47 | 149,400 | — | — |
| 2011-03-31 | $5.49 | $5.49 | 103,100 | — | — |
| 2011-03-30 | $5.27 | $5.27 | 131,100 | — | — |
| 2011-03-29 | $5.22 | $5.22 | 96,500 | — | — |
| 2011-03-28 | $5.27 | $5.27 | 179,400 | — | — |
| 2011-03-25 | $5.58 | $5.58 | 134,300 | — | — |
| 2011-03-24 | $5.64 | $5.64 | 270,500 | — | — |
| 2011-03-23 | $5.80 | $5.80 | 153,000 | — | — |
| 2011-03-22 | $5.66 | $5.66 | 105,100 | — | — |
| 2011-03-21 | $5.45 | $5.45 | 168,200 | — | — |
| 2011-03-18 | $5.10 | $5.10 | 180,900 | — | — |
| 2011-03-17 | $5.03 | $5.03 | 365,700 | — | — |
| 2011-03-16 | $4.68 | $4.68 | 262,300 | — | — |
| 2011-03-15 | $4.65 | $4.65 | 386,900 | — | — |
| 2011-03-14 | $5.18 | $5.18 | 128,200 | — | — |
| 2011-03-11 | $5.58 | $5.58 | 257,600 | — | — |
| 2011-03-10 | $5.19 | $5.19 | 375,300 | — | — |
| 2011-03-09 | $5.65 | $5.65 | 266,700 | — | — |
| 2011-03-08 | $5.76 | $5.76 | 259,800 | — | — |
| 2011-03-07 | $6.02 | $6.02 | 452,500 | — | — |
| 2011-03-04 | $5.77 | $5.77 | 200,400 | — | — |
| 2011-03-03 | $5.60 | $5.60 | 241,700 | — | — |
| 2011-03-02 | $5.51 | $5.51 | 567,600 | — | — |
| 2011-03-01 | $5.51 | $5.51 | 183,800 | — | — |
| 2011-02-28 | $5.11 | $5.11 | 125,500 | — | — |
| 2011-02-25 | $4.96 | $4.96 | 88,200 | — | — |
| 2011-02-24 | $4.67 | $4.67 | 136,100 | — | — |
| 2011-02-23 | $4.97 | $4.97 | 94,600 | — | — |
| 2011-02-22 | $4.90 | $4.90 | 248,900 | — | — |
| 2011-02-18 | $4.90 | $4.90 | 222,000 | — | — |
| 2011-02-17 | $4.83 | $4.83 | 122,800 | — | — |
| 2011-02-16 | $4.55 | $4.55 | 46,800 | — | — |
| 2011-02-15 | $4.51 | $4.51 | 92,700 | — | — |
| 2011-02-14 | $4.42 | $4.42 | 78,900 | — | — |
| 2011-02-11 | $4.20 | $4.20 | 108,900 | — | — |
| 2011-02-10 | $4.30 | $4.30 | 85,400 | — | — |
| 2011-02-09 | $4.34 | $4.34 | 119,700 | — | — |
| 2011-02-08 | $4.38 | $4.38 | 149,400 | — | — |
| 2011-02-07 | $4.37 | $4.37 | 134,000 | — | — |
| 2011-02-04 | $4.30 | $4.30 | 53,000 | — | — |
| 2011-02-03 | $4.25 | $4.25 | 92,200 | — | — |
| 2011-02-02 | $4.08 | $4.08 | 37,700 | — | — |
| 2011-02-01 | $4.11 | $4.11 | 55,600 | — | — |
| 2011-01-31 | $3.96 | $3.96 | 63,100 | — | — |
| 2011-01-28 | $3.93 | $3.93 | 57,600 | — | — |
| 2011-01-27 | $3.81 | $3.81 | 63,500 | — | — |
| 2011-01-26 | $3.96 | $3.96 | 111,100 | — | — |
| 2011-01-25 | $3.67 | $3.67 | 135,600 | — | — |
| 2011-01-24 | $3.66 | $3.66 | 211,600 | — | — |
| 2011-01-21 | $3.87 | $3.87 | 135,900 | — | — |
| 2011-01-20 | $4.08 | $4.08 | 254,800 | — | — |
| 2011-01-19 | $4.23 | $4.23 | 59,500 | — | — |
| 2011-01-18 | $4.29 | $4.29 | 66,600 | — | — |
| 2011-01-14 | $4.20 | $4.20 | 297,400 | — | — |
| 2011-01-13 | $4.25 | $4.25 | 174,600 | — | — |
| 2011-01-12 | $4.52 | $4.52 | 137,600 | — | — |
| 2011-01-11 | $4.62 | $4.62 | 110,400 | — | — |
| 2011-01-10 | $4.42 | $4.42 | 127,200 | — | — |
| 2011-01-07 | $4.45 | $4.45 | 136,500 | — | — |
| 2011-01-06 | $4.45 | $4.45 | 136,000 | — | — |
| 2011-01-05 | $4.66 | $4.66 | 91,300 | — | — |
| 2011-01-04 | $4.75 | $4.75 | 176,200 | — | — |
| 2011-01-03 | $4.77 | $4.77 | 145,400 | — | — |