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
- 1999-03-10 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 | $6.20 | $10.90 | 3,585,834 | — | — |
| 2011-12-29 | $6.15 | $10.82 | 6,079,878 | — | — |
| 2011-12-28 | $6.05 | $10.63 | 5,118,750 | — | — |
| 2011-12-27 | $6.29 | $11.07 | 5,931,702 | — | — |
| 2011-12-23 | $6.20 | $10.90 | 6,798,456 | — | — |
| 2011-12-22 | $6.15 | $10.82 | 5,888,988 | — | — |
| 2011-12-21 | $6.01 | $10.56 | 6,466,068 | — | — |
| 2011-12-20 | $6.02 | $10.59 | 8,137,710 | — | — |
| 2011-12-19 | $5.68 | $9.99 | 7,057,638 | — | — |
| 2011-12-16 | $5.85 | $10.29 | 14,981,274 | — | — |
| 2011-12-15 | $5.85 | $10.29 | 7,266,042 | — | — |
| 2011-12-14 | $5.84 | $10.27 | 8,510,922 | — | — |
| 2011-12-13 | $5.88 | $10.34 | 12,804,120 | — | — |
| 2011-12-12 | $5.93 | $10.42 | 9,597,798 | — | — |
| 2011-12-09 | $6.24 | $10.97 | 10,958,472 | — | — |
| 2011-12-08 | $6.06 | $10.65 | 15,009,498 | — | — |
| 2011-12-07 | $6.38 | $11.22 | 10,531,458 | — | — |
| 2011-12-06 | $6.43 | $11.30 | 6,989,472 | — | — |
| 2011-12-05 | $6.40 | $11.25 | 7,096,194 | — | — |
| 2011-12-02 | $6.15 | $10.82 | 6,952,806 | — | — |
| 2011-12-01 | $6.14 | $10.80 | 9,614,682 | — | — |
| 2011-11-30 | $6.10 | $10.72 | 16,257,402 | — | — |
| 2011-11-29 | $5.61 | $9.87 | 12,604,410 | — | — |
| 2011-11-28 | $5.86 | $10.30 | 12,910,086 | — | — |
| 2011-11-25 | $5.59 | $9.82 | 5,751,648 | — | — |
| 2011-11-23 | $5.75 | $10.12 | 8,186,220 | — | — |
| 2011-11-22 | $6.07 | $10.68 | 10,203,732 | — | — |
| 2011-11-21 | $6.18 | $10.78 | 10,130,022 | — | — |
| 2011-11-18 | $6.38 | $11.12 | 11,537,190 | — | — |
| 2011-11-17 | $6.49 | $11.32 | 14,294,952 | — | — |
| 2011-11-16 | $6.79 | $11.83 | 11,459,322 | — | — |
| 2011-11-15 | $7.02 | $12.24 | 6,959,988 | — | — |
| 2011-11-14 | $6.97 | $12.15 | 10,986,444 | — | — |
| 2011-11-11 | $7.17 | $12.51 | 11,742,192 | — | — |
| 2011-11-10 | $6.88 | $11.99 | 13,863,024 | — | — |
| 2011-11-09 | $6.80 | $11.86 | 26,497,170 | — | — |
| 2011-11-08 | $7.25 | $12.64 | 15,037,974 | — | — |
| 2011-11-07 | $7.28 | $12.69 | 11,600,820 | — | — |
| 2011-11-04 | $7.21 | $12.56 | 16,973,460 | — | — |
| 2011-11-03 | $7.14 | $12.45 | 16,478,910 | — | — |
| 2011-11-02 | $7.11 | $12.40 | 10,313,604 | — | — |
| 2011-11-01 | $6.86 | $11.95 | 24,184,062 | — | — |
| 2011-10-31 | $7.16 | $12.48 | 13,845,762 | — | — |
| 2011-10-28 | $7.52 | $13.10 | 19,467,000 | — | — |
| 2011-10-27 | $7.25 | $12.64 | 27,752,634 | — | — |
| 2011-10-26 | $6.52 | $11.36 | 13,967,352 | — | — |
| 2011-10-25 | $6.32 | $11.01 | 17,065,440 | — | — |
| 2011-10-24 | $6.63 | $11.55 | 13,537,944 | — | — |
| 2011-10-21 | $6.18 | $10.78 | 9,028,530 | — | — |
| 2011-10-20 | $5.96 | $10.39 | 17,592,876 | — | — |
| 2011-10-19 | $6.10 | $10.62 | 13,715,352 | — | — |
| 2011-10-18 | $6.31 | $11.00 | 16,545,312 | — | — |
| 2011-10-17 | $6.09 | $10.61 | 15,798,258 | — | — |
| 2011-10-14 | $6.56 | $11.44 | 8,053,668 | — | — |
| 2011-10-13 | $6.44 | $11.22 | 11,342,394 | — | — |
| 2011-10-12 | $6.52 | $11.36 | 9,955,008 | — | — |
| 2011-10-11 | $6.34 | $11.05 | 14,374,332 | — | — |
| 2011-10-10 | $6.17 | $10.76 | 11,484,774 | — | — |
| 2011-10-07 | $5.75 | $10.03 | 12,740,238 | — | — |
| 2011-10-06 | $5.98 | $10.42 | 15,884,694 | — | — |
| 2011-10-05 | $5.56 | $9.70 | 14,862,960 | — | — |
| 2011-10-04 | $5.48 | $9.55 | 15,120,000 | — | — |
| 2011-10-03 | $5.43 | $9.46 | 19,251,918 | — | — |
| 2011-09-30 | $5.66 | $9.86 | 15,795,486 | — | — |
| 2011-09-29 | $5.99 | $10.44 | 18,164,412 | — | — |
| 2011-09-28 | $6.11 | $10.65 | 14,705,460 | — | — |
| 2011-09-27 | $6.38 | $11.12 | 16,956,702 | — | — |
| 2011-09-26 | $6.27 | $10.93 | 14,574,168 | — | — |
| 2011-09-23 | $6.05 | $10.54 | 13,032,306 | — | — |
| 2011-09-22 | $5.87 | $10.22 | 17,726,814 | — | — |
| 2011-09-21 | $6.21 | $10.83 | 12,866,868 | — | — |
| 2011-09-20 | $6.52 | $11.36 | 9,382,842 | — | — |
| 2011-09-19 | $6.75 | $11.77 | 13,019,832 | — | — |
| 2011-09-16 | $6.81 | $11.87 | 7,502,544 | — | — |
| 2011-09-15 | $6.83 | $11.91 | 9,324,882 | — | — |
| 2011-09-14 | $6.63 | $11.57 | 12,644,730 | — | — |
| 2011-09-13 | $6.48 | $11.30 | 8,558,802 | — | — |
| 2011-09-12 | $6.47 | $11.27 | 16,196,796 | — | — |
| 2011-09-09 | $6.60 | $11.50 | 13,882,932 | — | — |
| 2011-09-08 | $6.82 | $11.88 | 19,252,296 | — | — |
| 2011-09-07 | $6.73 | $11.73 | 10,082,016 | — | — |
| 2011-09-06 | $6.48 | $11.30 | 11,531,520 | — | — |
| 2011-09-02 | $6.56 | $11.43 | 9,396,324 | — | — |
| 2011-09-01 | $6.84 | $11.92 | 11,179,476 | — | — |
| 2011-08-31 | $6.85 | $11.94 | 13,068,720 | — | — |
| 2011-08-30 | $6.86 | $11.95 | 8,195,670 | — | — |
| 2011-08-29 | $6.79 | $11.83 | 12,631,500 | — | — |
| 2011-08-26 | $6.56 | $11.44 | 9,408,042 | — | — |
| 2011-08-25 | $6.44 | $11.22 | 18,628,344 | — | — |
| 2011-08-24 | $6.63 | $11.55 | 12,904,542 | — | — |
| 2011-08-23 | $6.67 | $11.63 | 13,384,350 | — | — |
| 2011-08-22 | $6.26 | $10.91 | 12,568,374 | — | — |
| 2011-08-19 | $6.21 | $10.83 | 14,965,398 | — | — |
| 2011-08-18 | $6.20 | $10.80 | 14,166,180 | — | — |
| 2011-08-17 | $6.56 | $11.44 | 10,003,392 | — | — |
| 2011-08-16 | $6.46 | $11.26 | 12,951,162 | — | — |
| 2011-08-15 | $6.75 | $11.68 | 19,051,956 | — | — |
| 2011-08-12 | $6.54 | $11.32 | 21,490,056 | — | — |
| 2011-08-11 | $6.19 | $10.72 | 16,398,648 | — | — |
| 2011-08-10 | $5.63 | $9.74 | 18,339,930 | — | — |
| 2011-08-09 | $5.78 | $10.00 | 15,383,088 | — | — |
| 2011-08-08 | $5.42 | $9.39 | 18,708,480 | — | — |
| 2011-08-05 | $6.25 | $10.82 | 24,103,422 | — | — |
| 2011-08-04 | $6.13 | $10.62 | 18,866,736 | — | — |
| 2011-08-03 | $6.79 | $11.76 | 16,845,318 | — | — |
| 2011-08-02 | $6.90 | $11.96 | 9,552,816 | — | — |
| 2011-08-01 | $7.21 | $12.48 | 8,495,424 | — | — |
| 2011-07-29 | $7.24 | $12.53 | 18,604,782 | — | — |
| 2011-07-28 | $7.31 | $12.66 | 6,977,502 | — | — |
| 2011-07-27 | $7.29 | $12.63 | 10,906,182 | — | — |
| 2011-07-26 | $7.41 | $12.84 | 9,921,744 | — | — |
| 2011-07-25 | $7.59 | $13.14 | 4,759,020 | — | — |
| 2011-07-22 | $7.64 | $13.23 | 7,120,260 | — | — |
| 2011-07-21 | $7.74 | $13.40 | 13,038,732 | — | — |
| 2011-07-20 | $7.41 | $12.84 | 6,786,612 | — | — |
| 2011-07-19 | $7.39 | $12.79 | 10,283,616 | — | — |
| 2011-07-18 | $7.33 | $12.68 | 9,965,466 | — | — |
| 2011-07-15 | $7.53 | $13.04 | 11,610,774 | — | — |
| 2011-07-14 | $7.67 | $13.29 | 8,324,316 | — | — |
| 2011-07-13 | $7.84 | $13.58 | 9,224,334 | — | — |
| 2011-07-12 | $7.87 | $13.62 | 11,761,092 | — | — |
| 2011-07-11 | $8.10 | $14.02 | 8,232,462 | — | — |
| 2011-07-08 | $8.44 | $14.61 | 6,889,050 | — | — |
| 2011-07-07 | $8.52 | $14.76 | 6,713,028 | — | — |
| 2011-07-06 | $8.50 | $14.72 | 8,206,632 | — | — |
| 2011-07-05 | $8.57 | $14.84 | 8,770,104 | — | — |
| 2011-07-01 | $8.61 | $14.91 | 11,364,570 | — | — |
| 2011-06-30 | $8.35 | $14.46 | 7,704,396 | — | — |
| 2011-06-29 | $8.24 | $14.26 | 11,029,536 | — | — |
| 2011-06-28 | $7.95 | $13.77 | 8,947,134 | — | — |
| 2011-06-27 | $7.77 | $13.45 | 7,210,350 | — | — |
| 2011-06-24 | $7.68 | $13.30 | 9,733,248 | — | — |
| 2011-06-23 | $7.77 | $13.45 | 10,334,772 | — | — |
| 2011-06-22 | $7.90 | $13.67 | 5,431,860 | — | — |
| 2011-06-21 | $7.92 | $13.72 | 6,025,824 | — | — |
| 2011-06-20 | $7.88 | $13.65 | 7,529,886 | — | — |
| 2011-06-17 | $7.90 | $13.69 | 14,169,456 | — | — |
| 2011-06-16 | $7.99 | $13.84 | 9,301,320 | — | — |
| 2011-06-15 | $8.19 | $14.18 | 11,358,648 | — | — |
| 2011-06-14 | $8.27 | $14.32 | 8,109,486 | — | — |
| 2011-06-13 | $8.19 | $14.18 | 6,204,870 | — | — |
| 2011-06-10 | $8.23 | $14.25 | 7,248,024 | — | — |
| 2011-06-09 | $8.35 | $14.46 | 9,167,886 | — | — |
| 2011-06-08 | $8.29 | $14.35 | 8,701,812 | — | — |
| 2011-06-07 | $8.30 | $14.37 | 8,722,224 | — | — |
| 2011-06-06 | $8.26 | $14.31 | 9,912,168 | — | — |
| 2011-06-03 | $8.56 | $14.83 | 11,617,578 | — | — |
| 2011-06-02 | $8.52 | $14.76 | 9,494,982 | — | — |
| 2011-06-01 | $8.46 | $14.65 | 10,735,074 | — | — |
| 2011-05-31 | $8.75 | $15.16 | 9,030,798 | — | — |
| 2011-05-27 | $8.60 | $14.90 | 10,330,488 | — | — |
| 2011-05-26 | $8.46 | $14.65 | 12,327,840 | — | — |
| 2011-05-25 | $8.37 | $14.50 | 11,559,618 | — | — |
| 2011-05-24 | $8.23 | $14.25 | 9,111,816 | — | — |
| 2011-05-23 | $8.08 | $13.99 | 7,809,102 | — | — |
| 2011-05-20 | $8.11 | $14.05 | 7,852,194 | — | — |
| 2011-05-19 | $8.25 | $14.23 | 7,961,310 | — | — |
| 2011-05-18 | $8.33 | $14.38 | 11,557,728 | — | — |
| 2011-05-17 | $8.29 | $14.31 | 12,028,968 | — | — |
| 2011-05-16 | $8.17 | $14.10 | 11,332,692 | — | — |
| 2011-05-13 | $8.24 | $14.21 | 14,092,218 | — | — |
| 2011-05-12 | $8.39 | $14.47 | 9,657,648 | — | — |
| 2011-05-11 | $8.36 | $14.42 | 11,484,648 | — | — |
| 2011-05-10 | $8.57 | $14.79 | 9,504,432 | — | — |
| 2011-05-09 | $8.48 | $14.62 | 9,549,036 | — | — |
| 2011-05-06 | $8.52 | $14.69 | 22,377,600 | — | — |
| 2011-05-05 | $8.37 | $14.43 | 28,553,364 | — | — |
| 2011-05-04 | $8.85 | $15.27 | 15,246,630 | — | — |
| 2011-05-03 | $9.13 | $15.76 | 18,300,240 | — | — |
| 2011-05-02 | $9.51 | $16.41 | 16,309,818 | — | — |
| 2011-04-29 | $9.59 | $16.54 | 10,306,296 | — | — |
| 2011-04-28 | $9.37 | $16.16 | 17,409,294 | — | — |
| 2011-04-27 | $9.56 | $16.49 | 12,073,320 | — | — |
| 2011-04-26 | $9.68 | $16.71 | 8,940,330 | — | — |
| 2011-04-25 | $9.45 | $16.31 | 12,530,826 | — | — |
| 2011-04-21 | $9.63 | $16.61 | 5,127,822 | — | — |
| 2011-04-20 | $9.63 | $16.62 | 15,934,212 | — | — |
| 2011-04-19 | $9.38 | $16.19 | 20,005,650 | — | — |
| 2011-04-18 | $9.33 | $16.10 | 20,879,334 | — | — |
| 2011-04-15 | $9.68 | $16.71 | 15,803,550 | — | — |
| 2011-04-14 | $9.56 | $16.49 | 20,475,000 | — | — |
| 2011-04-13 | $9.50 | $16.39 | 65,681,532 | — | — |
| 2011-04-12 | $9.81 | $16.93 | 11,949,966 | — | — |
| 2011-04-11 | $10.13 | $17.49 | 8,607,564 | — | — |
| 2011-04-08 | $10.15 | $17.51 | 11,491,956 | — | — |
| 2011-04-07 | $10.00 | $17.25 | 11,912,292 | — | — |
| 2011-04-06 | $9.76 | $16.84 | 7,382,340 | — | — |
| 2011-04-05 | $9.98 | $17.21 | 5,200,272 | — | — |
| 2011-04-04 | $10.01 | $17.27 | 4,974,354 | — | — |
| 2011-04-01 | $10.00 | $17.25 | 6,587,784 | — | — |
| 2011-03-31 | $9.92 | $17.12 | 7,823,970 | — | — |
| 2011-03-30 | $9.83 | $16.95 | 6,564,348 | — | — |
| 2011-03-29 | $9.76 | $16.84 | 7,241,850 | — | — |
| 2011-03-28 | $9.66 | $16.67 | 5,855,976 | — | — |
| 2011-03-25 | $9.75 | $16.82 | 8,899,632 | — | — |
| 2011-03-24 | $9.86 | $17.01 | 12,450,564 | — | — |
| 2011-03-23 | $9.90 | $17.08 | 13,651,722 | — | — |
| 2011-03-22 | $9.79 | $16.88 | 18,509,400 | — | — |
| 2011-03-21 | $9.91 | $17.10 | 19,020,078 | — | — |
| 2011-03-18 | $10.29 | $17.76 | 7,890,246 | — | — |
| 2011-03-17 | $10.29 | $17.75 | 7,825,608 | — | — |
| 2011-03-16 | $10.32 | $17.80 | 12,863,088 | — | — |
| 2011-03-15 | $10.69 | $18.45 | 10,477,278 | — | — |
| 2011-03-14 | $10.56 | $18.16 | 14,904,162 | — | — |
| 2011-03-11 | $10.21 | $17.58 | 17,607,492 | — | — |
| 2011-03-10 | $10.50 | $18.07 | 8,061,858 | — | — |
| 2011-03-09 | $10.77 | $18.53 | 11,126,304 | — | — |
| 2011-03-08 | $10.67 | $18.37 | 6,005,286 | — | — |
| 2011-03-07 | $10.77 | $18.53 | 5,975,676 | — | — |
| 2011-03-04 | $10.96 | $18.86 | 9,819,684 | — | — |
| 2011-03-03 | $11.12 | $19.13 | 12,624,696 | — | — |
| 2011-03-02 | $10.63 | $18.30 | 7,459,452 | — | — |
| 2011-03-01 | $10.54 | $18.14 | 9,537,570 | — | — |
| 2011-02-28 | $10.71 | $18.44 | 5,010,516 | — | — |
| 2011-02-25 | $10.71 | $18.42 | 8,988,210 | — | — |
| 2011-02-24 | $10.78 | $18.55 | 11,507,328 | — | — |
| 2011-02-23 | $10.92 | $18.79 | 11,977,812 | — | — |
| 2011-02-22 | $11.04 | $19.00 | 18,346,986 | — | — |
| 2011-02-18 | $11.71 | $20.14 | 12,406,716 | — | — |
| 2011-02-17 | $11.51 | $19.80 | 11,396,574 | — | — |
| 2011-02-16 | $11.34 | $19.52 | 10,593,198 | — | — |
| 2011-02-15 | $11.10 | $19.09 | 12,436,704 | — | — |
| 2011-02-14 | $11.21 | $19.30 | 9,393,552 | — | — |
| 2011-02-11 | $11.10 | $19.11 | 10,195,920 | — | — |
| 2011-02-10 | $10.90 | $18.75 | 15,325,506 | — | — |
| 2011-02-09 | $10.67 | $18.37 | 9,087,372 | — | — |
| 2011-02-08 | $10.94 | $18.83 | 8,206,884 | — | — |
| 2011-02-07 | $10.75 | $18.49 | 4,624,956 | — | — |
| 2011-02-04 | $10.87 | $18.70 | 5,841,612 | — | — |
| 2011-02-03 | $11.02 | $18.96 | 6,658,470 | — | — |
| 2011-02-02 | $10.78 | $18.55 | 6,689,466 | — | — |
| 2011-02-01 | $10.78 | $18.55 | 10,448,550 | — | — |
| 2011-01-31 | $10.52 | $18.10 | 13,144,068 | — | — |
| 2011-01-28 | $10.17 | $17.51 | 10,371,186 | — | — |
| 2011-01-27 | $10.52 | $18.10 | 9,340,506 | — | — |
| 2011-01-26 | $10.75 | $18.49 | 10,849,608 | — | — |
| 2011-01-25 | $10.83 | $18.63 | 4,478,040 | — | — |
| 2011-01-24 | $10.83 | $18.63 | 6,872,040 | — | — |
| 2011-01-21 | $10.86 | $18.68 | 8,493,786 | — | — |
| 2011-01-20 | $11.02 | $18.96 | 11,256,714 | — | — |
| 2011-01-19 | $11.25 | $19.37 | 8,765,442 | — | — |
| 2011-01-18 | $11.65 | $20.05 | 4,914,882 | — | — |
| 2011-01-14 | $11.60 | $19.97 | 4,206,258 | — | — |
| 2011-01-13 | $11.70 | $20.13 | 6,945,750 | — | — |
| 2011-01-12 | $11.87 | $20.43 | 7,928,046 | — | — |
| 2011-01-11 | $11.50 | $19.79 | 6,482,952 | — | — |
| 2011-01-10 | $11.25 | $19.35 | 7,694,946 | — | — |
| 2011-01-07 | $11.48 | $19.75 | 8,100,540 | — | — |
| 2011-01-06 | $11.49 | $19.77 | 10,259,172 | — | — |
| 2011-01-05 | $11.52 | $19.82 | 9,184,140 | — | — |
| 2011-01-04 | $11.58 | $19.93 | 10,687,572 | — | — |
| 2011-01-03 | $11.26 | $19.38 | 6,166,062 | — | — |