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
- 1980-03-17 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 | $4.15 | $7.86 | 315,200 | — | — |
| 2011-12-29 | $4.19 | $7.94 | 323,100 | — | — |
| 2011-12-28 | $4.04 | $7.65 | 498,900 | — | — |
| 2011-12-27 | $4.19 | $7.94 | 230,700 | — | — |
| 2011-12-23 | $4.29 | $8.13 | 160,600 | — | — |
| 2011-12-22 | $4.24 | $8.03 | 325,600 | — | — |
| 2011-12-21 | $4.17 | $7.90 | 423,700 | — | — |
| 2011-12-20 | $4.28 | $8.11 | 569,200 | — | — |
| 2011-12-19 | $4.23 | $8.01 | 586,100 | — | — |
| 2011-12-16 | $4.32 | $8.18 | 1,240,200 | — | — |
| 2011-12-15 | $4.18 | $7.92 | 540,100 | — | — |
| 2011-12-14 | $4.12 | $7.80 | 690,100 | — | — |
| 2011-12-13 | $4.09 | $7.75 | 762,200 | — | — |
| 2011-12-12 | $4.09 | $7.75 | 687,100 | — | — |
| 2011-12-09 | $4.16 | $7.88 | 553,200 | — | — |
| 2011-12-08 | $4.03 | $7.63 | 546,300 | — | — |
| 2011-12-07 | $4.12 | $7.80 | 538,700 | — | — |
| 2011-12-06 | $4.14 | $7.84 | 560,800 | — | — |
| 2011-12-05 | $4.00 | $7.58 | 1,010,000 | — | — |
| 2011-12-02 | $3.81 | $7.22 | 334,400 | — | — |
| 2011-12-01 | $3.66 | $6.93 | 527,600 | — | — |
| 2011-11-30 | $3.69 | $6.99 | 973,800 | — | — |
| 2011-11-29 | $3.74 | $7.08 | 298,300 | — | — |
| 2011-11-28 | $3.68 | $6.97 | 567,400 | — | — |
| 2011-11-25 | $3.50 | $6.63 | 306,500 | — | — |
| 2011-11-23 | $3.62 | $6.86 | 424,300 | — | — |
| 2011-11-22 | $3.77 | $7.14 | 388,400 | — | — |
| 2011-11-21 | $3.76 | $7.12 | 269,700 | — | — |
| 2011-11-18 | $3.95 | $7.48 | 395,600 | — | — |
| 2011-11-17 | $3.89 | $7.37 | 301,300 | — | — |
| 2011-11-16 | $3.94 | $7.46 | 526,800 | — | — |
| 2011-11-15 | $3.99 | $7.56 | 376,000 | — | — |
| 2011-11-14 | $4.01 | $7.60 | 638,700 | — | — |
| 2011-11-11 | $4.07 | $7.71 | 513,700 | — | — |
| 2011-11-10 | $4.03 | $7.63 | 325,400 | — | — |
| 2011-11-09 | $4.01 | $7.60 | 375,900 | — | — |
| 2011-11-08 | $4.39 | $8.31 | 377,300 | — | — |
| 2011-11-07 | $4.30 | $8.14 | 362,900 | — | — |
| 2011-11-04 | $4.04 | $7.65 | 541,900 | — | — |
| 2011-11-03 | $4.11 | $7.78 | 596,800 | — | — |
| 2011-11-02 | $4.23 | $8.01 | 560,900 | — | — |
| 2011-11-01 | $4.27 | $8.09 | 585,100 | — | — |
| 2011-10-31 | $4.72 | $8.94 | 354,000 | — | — |
| 2011-10-28 | $4.90 | $9.28 | 556,500 | — | — |
| 2011-10-27 | $5.13 | $9.72 | 668,600 | — | — |
| 2011-10-26 | $4.62 | $8.75 | 330,700 | — | — |
| 2011-10-25 | $4.47 | $8.47 | 356,900 | — | — |
| 2011-10-24 | $4.73 | $8.96 | 299,400 | — | — |
| 2011-10-21 | $4.56 | $8.64 | 345,600 | — | — |
| 2011-10-20 | $4.38 | $8.30 | 350,000 | — | — |
| 2011-10-19 | $4.37 | $8.28 | 312,800 | — | — |
| 2011-10-18 | $4.52 | $8.56 | 491,900 | — | — |
| 2011-10-17 | $4.26 | $8.07 | 537,500 | — | — |
| 2011-10-14 | $4.50 | $8.52 | 717,300 | — | — |
| 2011-10-13 | $4.30 | $8.14 | 603,200 | — | — |
| 2011-10-12 | $4.50 | $8.52 | 885,200 | — | — |
| 2011-10-11 | $4.49 | $8.50 | 714,100 | — | — |
| 2011-10-10 | $4.62 | $8.75 | 351,900 | — | — |
| 2011-10-07 | $4.45 | $8.43 | 490,400 | — | — |
| 2011-10-06 | $4.68 | $8.86 | 343,500 | — | — |
| 2011-10-05 | $4.60 | $8.71 | 350,000 | — | — |
| 2011-10-04 | $4.57 | $8.66 | 671,200 | — | — |
| 2011-10-03 | $4.07 | $7.71 | 499,100 | — | — |
| 2011-09-30 | $4.42 | $8.37 | 347,800 | — | — |
| 2011-09-29 | $4.62 | $8.75 | 232,800 | — | — |
| 2011-09-28 | $4.45 | $8.43 | 350,100 | — | — |
| 2011-09-27 | $4.75 | $9.00 | 413,600 | — | — |
| 2011-09-26 | $4.66 | $8.83 | 213,400 | — | — |
| 2011-09-23 | $4.47 | $8.47 | 402,200 | — | — |
| 2011-09-22 | $4.44 | $8.41 | 645,900 | — | — |
| 2011-09-21 | $4.50 | $8.52 | 275,800 | — | — |
| 2011-09-20 | $4.83 | $9.15 | 212,600 | — | — |
| 2011-09-19 | $5.03 | $9.53 | 146,700 | — | — |
| 2011-09-16 | $5.22 | $9.89 | 271,800 | — | — |
| 2011-09-15 | $5.24 | $9.92 | 190,400 | — | — |
| 2011-09-14 | $5.15 | $9.75 | 274,800 | — | — |
| 2011-09-13 | $4.95 | $9.38 | 392,000 | — | — |
| 2011-09-12 | $4.69 | $8.88 | 267,600 | — | — |
| 2011-09-09 | $4.64 | $8.79 | 332,200 | — | — |
| 2011-09-08 | $4.81 | $9.11 | 284,400 | — | — |
| 2011-09-07 | $4.97 | $9.41 | 318,800 | — | — |
| 2011-09-06 | $4.75 | $9.00 | 395,100 | — | — |
| 2011-09-02 | $4.80 | $9.09 | 356,300 | — | — |
| 2011-09-01 | $5.24 | $9.92 | 336,600 | — | — |
| 2011-08-31 | $5.45 | $10.32 | 355,700 | — | — |
| 2011-08-30 | $5.63 | $10.66 | 306,700 | — | — |
| 2011-08-29 | $5.43 | $10.28 | 322,300 | — | — |
| 2011-08-26 | $5.00 | $9.47 | 243,400 | — | — |
| 2011-08-25 | $4.87 | $9.22 | 260,400 | — | — |
| 2011-08-24 | $5.09 | $9.64 | 277,300 | — | — |
| 2011-08-23 | $4.85 | $9.19 | 379,000 | — | — |
| 2011-08-22 | $4.52 | $8.56 | 512,100 | — | — |
| 2011-08-19 | $4.29 | $8.13 | 301,200 | — | — |
| 2011-08-18 | $4.47 | $8.47 | 458,700 | — | — |
| 2011-08-17 | $4.91 | $9.30 | 322,300 | — | — |
| 2011-08-16 | $4.83 | $9.15 | 231,500 | — | — |
| 2011-08-15 | $5.05 | $9.57 | 178,500 | — | — |
| 2011-08-12 | $4.89 | $9.26 | 209,300 | — | — |
| 2011-08-11 | $4.96 | $9.39 | 382,800 | — | — |
| 2011-08-10 | $4.61 | $8.73 | 413,600 | — | — |
| 2011-08-09 | $5.18 | $9.81 | 610,700 | — | — |
| 2011-08-08 | $4.89 | $9.26 | 1,028,000 | — | — |
| 2011-08-05 | $5.45 | $10.32 | 700,900 | — | — |
| 2011-08-04 | $5.19 | $9.83 | 850,900 | — | — |
| 2011-08-03 | $5.54 | $10.49 | 265,400 | — | — |
| 2011-08-02 | $5.44 | $10.30 | 255,100 | — | — |
| 2011-08-01 | $5.76 | $10.91 | 311,700 | — | — |
| 2011-07-29 | $5.78 | $10.95 | 170,600 | — | — |
| 2011-07-28 | $5.70 | $10.80 | 164,500 | — | — |
| 2011-07-27 | $5.77 | $10.93 | 376,900 | — | — |
| 2011-07-26 | $6.09 | $11.53 | 127,000 | — | — |
| 2011-07-25 | $6.17 | $11.69 | 203,500 | — | — |
| 2011-07-22 | $6.29 | $11.91 | 94,800 | — | — |
| 2011-07-21 | $6.37 | $12.07 | 147,900 | — | — |
| 2011-07-20 | $6.21 | $11.76 | 62,800 | — | — |
| 2011-07-19 | $6.19 | $11.72 | 240,600 | — | — |
| 2011-07-18 | $6.09 | $11.53 | 274,600 | — | — |
| 2011-07-15 | $6.27 | $11.88 | 198,400 | — | — |
| 2011-07-14 | $6.21 | $11.76 | 237,300 | — | — |
| 2011-07-13 | $6.32 | $11.97 | 195,100 | — | — |
| 2011-07-12 | $6.29 | $11.91 | 230,500 | — | — |
| 2011-07-11 | $6.36 | $12.05 | 177,700 | — | — |
| 2011-07-08 | $6.62 | $12.54 | 155,200 | — | — |
| 2011-07-07 | $6.72 | $12.73 | 368,400 | — | — |
| 2011-07-06 | $6.64 | $12.58 | 217,100 | — | — |
| 2011-07-05 | $6.77 | $12.82 | 217,800 | — | — |
| 2011-07-01 | $6.74 | $12.77 | 297,400 | — | — |
| 2011-06-30 | $6.56 | $12.43 | 332,300 | — | — |
| 2011-06-29 | $6.47 | $12.25 | 326,500 | — | — |
| 2011-06-28 | $6.49 | $12.29 | 255,600 | — | — |
| 2011-06-27 | $6.43 | $12.18 | 173,800 | — | — |
| 2011-06-24 | $6.32 | $11.97 | 497,700 | — | — |
| 2011-06-23 | $6.28 | $11.89 | 255,600 | — | — |
| 2011-06-22 | $6.31 | $11.95 | 243,300 | — | — |
| 2011-06-21 | $6.32 | $11.97 | 267,400 | — | — |
| 2011-06-20 | $6.05 | $11.46 | 135,300 | — | — |
| 2011-06-17 | $5.98 | $11.33 | 486,400 | — | — |
| 2011-06-16 | $5.84 | $11.06 | 250,200 | — | — |
| 2011-06-15 | $5.84 | $11.06 | 275,100 | — | — |
| 2011-06-14 | $5.99 | $11.35 | 230,700 | — | — |
| 2011-06-13 | $5.81 | $11.00 | 295,500 | — | — |
| 2011-06-10 | $5.84 | $11.06 | 333,900 | — | — |
| 2011-06-09 | $5.95 | $11.27 | 394,800 | — | — |
| 2011-06-08 | $5.77 | $10.93 | 315,900 | — | — |
| 2011-06-07 | $5.85 | $11.08 | 352,500 | — | — |
| 2011-06-06 | $5.84 | $11.06 | 295,700 | — | — |
| 2011-06-03 | $5.96 | $11.29 | 356,000 | — | — |
| 2011-06-02 | $6.03 | $11.42 | 547,600 | — | — |
| 2011-06-01 | $6.07 | $11.50 | 371,300 | — | — |
| 2011-05-31 | $6.57 | $12.44 | 414,700 | — | — |
| 2011-05-27 | $6.34 | $12.01 | 143,900 | — | — |
| 2011-05-26 | $6.35 | $12.03 | 200,700 | — | — |
| 2011-05-25 | $6.20 | $11.74 | 166,800 | — | — |
| 2011-05-24 | $6.19 | $11.72 | 342,200 | — | — |
| 2011-05-23 | $6.17 | $11.69 | 374,800 | — | — |
| 2011-05-20 | $6.29 | $11.91 | 316,700 | — | — |
| 2011-05-19 | $6.37 | $12.07 | 347,200 | — | — |
| 2011-05-18 | $6.27 | $11.88 | 313,200 | — | — |
| 2011-05-17 | $6.21 | $11.76 | 310,700 | — | — |
| 2011-05-16 | $6.37 | $12.07 | 339,400 | — | — |
| 2011-05-13 | $6.51 | $12.33 | 375,700 | — | — |
| 2011-05-12 | $6.57 | $12.44 | 246,000 | — | — |
| 2011-05-11 | $6.58 | $12.46 | 194,400 | — | — |
| 2011-05-10 | $6.81 | $12.90 | 300,100 | — | — |
| 2011-05-09 | $6.58 | $12.46 | 264,000 | — | — |
| 2011-05-06 | $6.53 | $12.37 | 247,600 | — | — |
| 2011-05-05 | $6.54 | $12.39 | 387,500 | — | — |
| 2011-05-04 | $6.52 | $12.35 | 358,800 | — | — |
| 2011-05-03 | $6.63 | $12.56 | 267,000 | — | — |
| 2011-05-02 | $6.76 | $12.80 | 413,400 | — | — |
| 2011-04-29 | $6.75 | $12.78 | 432,000 | — | — |
| 2011-04-28 | $6.86 | $12.99 | 455,100 | — | — |
| 2011-04-27 | $6.66 | $12.61 | 345,800 | — | — |
| 2011-04-26 | $6.66 | $12.61 | 280,000 | — | — |
| 2011-04-25 | $6.46 | $12.24 | 148,300 | — | — |
| 2011-04-21 | $6.49 | $12.29 | 162,600 | — | — |
| 2011-04-20 | $6.47 | $12.25 | 179,300 | — | — |
| 2011-04-19 | $6.34 | $12.01 | 242,700 | — | — |
| 2011-04-18 | $6.34 | $12.01 | 290,200 | — | — |
| 2011-04-15 | $6.40 | $12.12 | 217,400 | — | — |
| 2011-04-14 | $6.35 | $12.03 | 303,200 | — | — |
| 2011-04-13 | $6.27 | $11.88 | 431,700 | — | — |
| 2011-04-12 | $6.24 | $11.82 | 484,700 | — | — |
| 2011-04-11 | $6.48 | $12.27 | 497,600 | — | — |
| 2011-04-08 | $6.49 | $12.29 | 465,300 | — | — |
| 2011-04-07 | $6.49 | $12.29 | 260,800 | — | — |
| 2011-04-06 | $6.53 | $12.37 | 140,700 | — | — |
| 2011-04-05 | $6.51 | $12.33 | 129,400 | — | — |
| 2011-04-04 | $6.54 | $12.39 | 247,000 | — | — |
| 2011-04-01 | $6.48 | $12.27 | 383,600 | — | — |
| 2011-03-31 | $6.51 | $12.33 | 396,000 | — | — |
| 2011-03-30 | $6.50 | $12.31 | 307,100 | — | — |
| 2011-03-29 | $6.38 | $12.08 | 376,400 | — | — |
| 2011-03-28 | $6.37 | $12.07 | 311,100 | — | — |
| 2011-03-25 | $6.36 | $12.05 | 337,000 | — | — |
| 2011-03-24 | $6.25 | $11.84 | 667,400 | — | — |
| 2011-03-23 | $6.31 | $11.95 | 602,600 | — | — |
| 2011-03-22 | $6.27 | $11.88 | 790,100 | — | — |
| 2011-03-21 | $5.68 | $10.76 | 358,500 | — | — |
| 2011-03-18 | $5.51 | $10.44 | 789,000 | — | — |
| 2011-03-17 | $5.51 | $10.44 | 504,900 | — | — |
| 2011-03-16 | $5.55 | $10.51 | 1,421,600 | — | — |
| 2011-03-15 | $5.31 | $10.06 | 518,700 | — | — |
| 2011-03-14 | $5.49 | $10.40 | 463,400 | — | — |
| 2011-03-11 | $5.54 | $10.49 | 894,300 | — | — |
| 2011-03-10 | $5.97 | $11.31 | 273,700 | — | — |
| 2011-03-09 | $6.18 | $11.71 | 279,100 | — | — |
| 2011-03-08 | $6.18 | $11.71 | 402,100 | — | — |
| 2011-03-07 | $6.05 | $11.46 | 415,600 | — | — |
| 2011-03-04 | $6.20 | $11.74 | 357,200 | — | — |
| 2011-03-03 | $6.36 | $12.05 | 281,800 | — | — |
| 2011-03-02 | $6.40 | $12.12 | 182,800 | — | — |
| 2011-03-01 | $6.30 | $11.93 | 250,300 | — | — |
| 2011-02-28 | $6.47 | $12.25 | 266,400 | — | — |
| 2011-02-25 | $6.49 | $12.29 | 250,500 | — | — |
| 2011-02-24 | $6.26 | $11.86 | 465,000 | — | — |
| 2011-02-23 | $6.25 | $11.84 | 350,300 | — | — |
| 2011-02-22 | $6.55 | $12.41 | 385,700 | — | — |
| 2011-02-18 | $6.94 | $13.14 | 274,300 | — | — |
| 2011-02-17 | $6.92 | $13.11 | 288,400 | — | — |
| 2011-02-16 | $6.95 | $13.16 | 324,800 | — | — |
| 2011-02-15 | $7.02 | $13.30 | 243,000 | — | — |
| 2011-02-14 | $7.17 | $13.58 | 128,800 | — | — |
| 2011-02-11 | $7.30 | $13.83 | 323,000 | — | — |
| 2011-02-10 | $7.14 | $13.52 | 187,900 | — | — |
| 2011-02-09 | $7.13 | $13.50 | 225,200 | — | — |
| 2011-02-08 | $7.11 | $13.47 | 237,900 | — | — |
| 2011-02-07 | $7.20 | $13.64 | 189,900 | — | — |
| 2011-02-04 | $6.96 | $13.18 | 196,700 | — | — |
| 2011-02-03 | $7.00 | $13.26 | 174,200 | — | — |
| 2011-02-02 | $7.02 | $13.30 | 215,800 | — | — |
| 2011-02-01 | $7.17 | $13.58 | 167,900 | — | — |
| 2011-01-31 | $6.96 | $13.18 | 296,500 | — | — |
| 2011-01-28 | $6.97 | $13.20 | 422,700 | — | — |
| 2011-01-27 | $7.37 | $13.96 | 163,500 | — | — |
| 2011-01-26 | $7.44 | $14.09 | 331,700 | — | — |
| 2011-01-25 | $7.10 | $13.45 | 230,100 | — | — |
| 2011-01-24 | $7.01 | $13.28 | 241,600 | — | — |
| 2011-01-21 | $6.82 | $12.92 | 309,600 | — | — |
| 2011-01-20 | $7.03 | $13.32 | 266,900 | — | — |
| 2011-01-19 | $7.20 | $13.64 | 273,400 | — | — |
| 2011-01-18 | $7.52 | $14.24 | 246,100 | — | — |
| 2011-01-14 | $7.65 | $14.49 | 310,200 | — | — |
| 2011-01-13 | $7.69 | $14.57 | 261,600 | — | — |
| 2011-01-12 | $7.65 | $14.49 | 430,300 | — | — |
| 2011-01-11 | $7.43 | $14.07 | 365,300 | — | — |
| 2011-01-10 | $7.43 | $14.07 | 673,100 | — | — |
| 2011-01-07 | $7.42 | $14.05 | 417,700 | — | — |
| 2011-01-06 | $7.11 | $13.47 | 371,800 | — | — |
| 2011-01-05 | $7.18 | $13.60 | 236,300 | — | — |
| 2011-01-04 | $7.18 | $13.60 | 355,400 | — | — |
| 2011-01-03 | $7.19 | $13.62 | 268,800 | — | — |