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
- 2002-02-13 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 | $6.03 | $6.03 | 4,189,200 | — | — |
| 2011-12-29 | $6.09 | $6.09 | 5,242,800 | — | — |
| 2011-12-28 | $6.02 | $6.02 | 7,046,000 | — | — |
| 2011-12-27 | $5.98 | $5.98 | 4,909,200 | — | — |
| 2011-12-23 | $5.98 | $5.98 | 6,116,400 | — | — |
| 2011-12-22 | $5.95 | $5.95 | 7,314,800 | — | — |
| 2011-12-21 | $5.89 | $5.88 | 5,641,600 | — | — |
| 2011-12-20 | $5.87 | $5.87 | 7,109,600 | — | — |
| 2011-12-19 | $5.67 | $5.67 | 8,103,200 | — | — |
| 2011-12-16 | $5.84 | $5.83 | 10,618,800 | — | — |
| 2011-12-15 | $5.93 | $5.92 | 13,529,200 | — | — |
| 2011-12-14 | $5.87 | $5.87 | 13,432,000 | — | — |
| 2011-12-13 | $6.02 | $6.02 | 16,990,800 | — | — |
| 2011-12-12 | $6.18 | $6.18 | 16,758,800 | — | — |
| 2011-12-09 | $6.05 | $6.05 | 13,990,400 | — | — |
| 2011-12-08 | $5.89 | $5.89 | 12,201,600 | — | — |
| 2011-12-07 | $5.92 | $5.92 | 14,136,800 | — | — |
| 2011-12-06 | $5.84 | $5.83 | 8,608,400 | — | — |
| 2011-12-05 | $5.92 | $5.92 | 10,777,600 | — | — |
| 2011-12-02 | $5.81 | $5.80 | 8,672,400 | — | — |
| 2011-12-01 | $5.84 | $5.84 | 9,447,600 | — | — |
| 2011-11-30 | $5.78 | $5.78 | 13,308,800 | — | — |
| 2011-11-29 | $5.69 | $5.69 | 19,185,200 | — | — |
| 2011-11-28 | $5.59 | $5.59 | 13,752,000 | — | — |
| 2011-11-25 | $5.38 | $5.38 | 7,029,200 | — | — |
| 2011-11-23 | $5.53 | $5.53 | 15,152,000 | — | — |
| 2011-11-22 | $5.61 | $5.61 | 15,705,200 | — | — |
| 2011-11-21 | $5.68 | $5.68 | 22,012,800 | — | — |
| 2011-11-18 | $5.62 | $5.61 | 24,363,600 | — | — |
| 2011-11-17 | $5.48 | $5.48 | 28,222,800 | — | — |
| 2011-11-16 | $5.63 | $5.63 | 46,004,000 | — | — |
| 2011-11-15 | $5.89 | $5.89 | 28,351,600 | — | — |
| 2011-11-14 | $6.16 | $6.16 | 12,884,400 | — | — |
| 2011-11-11 | $6.29 | $6.29 | 9,797,200 | — | — |
| 2011-11-10 | $6.15 | $6.15 | 13,498,800 | — | — |
| 2011-11-09 | $6.23 | $6.23 | 7,390,400 | — | — |
| 2011-11-08 | $6.41 | $6.41 | 7,874,000 | — | — |
| 2011-11-07 | $6.36 | $6.36 | 7,739,200 | — | — |
| 2011-11-04 | $6.42 | $6.42 | 10,893,200 | — | — |
| 2011-11-03 | $6.46 | $6.46 | 10,368,400 | — | — |
| 2011-11-02 | $6.28 | $6.27 | 13,692,400 | — | — |
| 2011-11-01 | $6.26 | $6.26 | 15,141,600 | — | — |
| 2011-10-31 | $6.39 | $6.39 | 15,808,400 | — | — |
| 2011-10-28 | $6.55 | $6.55 | 12,758,000 | — | — |
| 2011-10-27 | $6.48 | $6.48 | 10,923,200 | — | — |
| 2011-10-26 | $6.26 | $6.26 | 17,634,000 | — | — |
| 2011-10-25 | $6.40 | $6.40 | 14,421,600 | — | — |
| 2011-10-24 | $6.40 | $6.39 | 18,266,000 | — | — |
| 2011-10-21 | $6.26 | $6.26 | 18,337,600 | — | — |
| 2011-10-20 | $6.27 | $6.26 | 7,989,600 | — | — |
| 2011-10-19 | $6.22 | $6.22 | 11,357,600 | — | — |
| 2011-10-18 | $6.25 | $6.24 | 14,472,400 | — | — |
| 2011-10-17 | $6.06 | $6.06 | 23,942,800 | — | — |
| 2011-10-14 | $6.29 | $6.29 | 11,832,000 | — | — |
| 2011-10-13 | $6.31 | $6.30 | 10,555,600 | — | — |
| 2011-10-12 | $6.41 | $6.41 | 24,020,400 | — | — |
| 2011-10-11 | $6.23 | $6.23 | 11,053,600 | — | — |
| 2011-10-10 | $6.15 | $6.14 | 13,271,600 | — | — |
| 2011-10-07 | $6.08 | $6.08 | 16,062,800 | — | — |
| 2011-10-06 | $6.02 | $6.01 | 15,905,200 | — | — |
| 2011-10-05 | $5.97 | $5.97 | 12,040,400 | — | — |
| 2011-10-04 | $5.95 | $5.95 | 15,200,000 | — | — |
| 2011-10-03 | $5.74 | $5.74 | 19,232,800 | — | — |
| 2011-09-30 | $5.78 | $5.77 | 10,776,400 | — | — |
| 2011-09-29 | $6.00 | $6.00 | 12,208,000 | — | — |
| 2011-09-28 | $5.88 | $5.88 | 9,391,200 | — | — |
| 2011-09-27 | $5.97 | $5.97 | 10,263,200 | — | — |
| 2011-09-26 | $5.90 | $5.90 | 8,322,000 | — | — |
| 2011-09-23 | $5.63 | $5.63 | 10,035,200 | — | — |
| 2011-09-22 | $5.65 | $5.65 | 15,713,600 | — | — |
| 2011-09-21 | $5.86 | $5.86 | 12,878,800 | — | — |
| 2011-09-20 | $6.00 | $5.99 | 10,584,800 | — | — |
| 2011-09-19 | $6.06 | $6.06 | 12,439,600 | — | — |
| 2011-09-16 | $6.22 | $6.22 | 13,714,000 | — | — |
| 2011-09-15 | $6.16 | $6.16 | 18,059,600 | — | — |
| 2011-09-14 | $5.98 | $5.98 | 14,910,800 | — | — |
| 2011-09-13 | $5.79 | $5.79 | 11,058,800 | — | — |
| 2011-09-12 | $5.81 | $5.80 | 16,685,600 | — | — |
| 2011-09-09 | $5.78 | $5.78 | 15,778,400 | — | — |
| 2011-09-08 | $5.73 | $5.73 | 9,410,400 | — | — |
| 2011-09-07 | $5.81 | $5.80 | 12,966,000 | — | — |
| 2011-09-06 | $5.70 | $5.70 | 16,112,800 | — | — |
| 2011-09-02 | $5.54 | $5.54 | 10,083,200 | — | — |
| 2011-09-01 | $5.76 | $5.76 | 10,999,200 | — | — |
| 2011-08-31 | $5.98 | $5.98 | 17,735,600 | — | — |
| 2011-08-30 | $5.84 | $5.84 | 14,685,200 | — | — |
| 2011-08-29 | $5.78 | $5.77 | 15,113,600 | — | — |
| 2011-08-26 | $5.70 | $5.69 | 12,893,600 | — | — |
| 2011-08-25 | $5.63 | $5.62 | 14,174,800 | — | — |
| 2011-08-24 | $5.84 | $5.84 | 20,480,800 | — | — |
| 2011-08-23 | $5.65 | $5.64 | 20,627,200 | — | — |
| 2011-08-22 | $5.40 | $5.40 | 22,248,400 | — | — |
| 2011-08-19 | $5.39 | $5.39 | 32,240,000 | — | — |
| 2011-08-18 | $5.36 | $5.36 | 56,232,000 | — | — |
| 2011-08-17 | $5.12 | $5.11 | 21,244,800 | — | — |
| 2011-08-16 | $5.35 | $5.35 | 14,374,800 | — | — |
| 2011-08-15 | $5.24 | $5.24 | 14,981,200 | — | — |
| 2011-08-12 | $5.18 | $5.18 | 17,011,600 | — | — |
| 2011-08-11 | $5.36 | $5.36 | 11,655,200 | — | — |
| 2011-08-10 | $5.14 | $5.13 | 15,165,200 | — | — |
| 2011-08-09 | $5.34 | $5.34 | 19,598,000 | — | — |
| 2011-08-08 | $5.14 | $5.14 | 23,076,800 | — | — |
| 2011-08-05 | $5.53 | $5.53 | 29,738,800 | — | — |
| 2011-08-04 | $5.47 | $5.47 | 23,584,400 | — | — |
| 2011-08-03 | $5.71 | $5.71 | 19,775,200 | — | — |
| 2011-08-02 | $5.73 | $5.73 | 18,875,600 | — | — |
| 2011-08-01 | $5.78 | $5.78 | 13,510,000 | — | — |
| 2011-07-29 | $5.90 | $5.89 | 13,779,600 | — | — |
| 2011-07-28 | $5.89 | $5.89 | 16,191,600 | — | — |
| 2011-07-27 | $5.88 | $5.87 | 16,062,000 | — | — |
| 2011-07-26 | $5.94 | $5.94 | 9,678,400 | — | — |
| 2011-07-25 | $5.91 | $5.91 | 13,225,200 | — | — |
| 2011-07-22 | $5.87 | $5.87 | 11,617,200 | — | — |
| 2011-07-21 | $5.83 | $5.83 | 17,092,400 | — | — |
| 2011-07-20 | $5.82 | $5.82 | 14,250,000 | — | — |
| 2011-07-19 | $5.93 | $5.93 | 13,097,600 | — | — |
| 2011-07-18 | $5.86 | $5.85 | 22,974,800 | — | — |
| 2011-07-15 | $5.90 | $5.90 | 16,677,200 | — | — |
| 2011-07-14 | $5.96 | $5.96 | 27,652,400 | — | — |
| 2011-07-13 | $6.06 | $6.06 | 28,590,800 | — | — |
| 2011-07-12 | $6.20 | $6.20 | 32,717,200 | — | — |
| 2011-07-11 | $6.49 | $6.49 | 14,364,800 | — | — |
| 2011-07-08 | $6.71 | $6.71 | 8,712,800 | — | — |
| 2011-07-07 | $6.81 | $6.80 | 16,264,000 | — | — |
| 2011-07-06 | $6.83 | $6.83 | 7,729,600 | — | — |
| 2011-07-05 | $6.85 | $6.85 | 16,248,400 | — | — |
| 2011-07-01 | $6.73 | $6.73 | 12,165,200 | — | — |
| 2011-06-30 | $6.67 | $6.67 | 12,476,400 | — | — |
| 2011-06-29 | $6.50 | $6.50 | 13,839,600 | — | — |
| 2011-06-28 | $6.59 | $6.59 | 10,897,600 | — | — |
| 2011-06-27 | $6.45 | $6.45 | 15,545,200 | — | — |
| 2011-06-24 | $6.53 | $6.53 | 12,753,600 | — | — |
| 2011-06-23 | $6.57 | $6.56 | 14,934,000 | — | — |
| 2011-06-22 | $6.64 | $6.63 | 15,025,200 | — | — |
| 2011-06-21 | $6.88 | $6.88 | 7,831,200 | — | — |
| 2011-06-20 | $6.70 | $6.70 | 8,456,800 | — | — |
| 2011-06-17 | $6.61 | $6.61 | 12,077,600 | — | — |
| 2011-06-16 | $6.55 | $6.55 | 13,257,600 | — | — |
| 2011-06-15 | $6.53 | $6.53 | 13,243,200 | — | — |
| 2011-06-14 | $6.61 | $6.61 | 12,146,000 | — | — |
| 2011-06-13 | $6.56 | $6.56 | 8,031,200 | — | — |
| 2011-06-10 | $6.57 | $6.56 | 14,767,600 | — | — |
| 2011-06-09 | $6.63 | $6.62 | 10,146,400 | — | — |
| 2011-06-08 | $6.57 | $6.57 | 13,476,400 | — | — |
| 2011-06-07 | $6.55 | $6.54 | 11,732,400 | — | — |
| 2011-06-06 | $6.64 | $6.64 | 8,754,400 | — | — |
| 2011-06-03 | $6.68 | $6.68 | 12,872,000 | — | — |
| 2011-06-02 | $6.82 | $6.81 | 12,416,000 | — | — |
| 2011-06-01 | $6.87 | $6.87 | 15,425,600 | — | — |
| 2011-05-31 | $7.00 | $6.99 | 19,066,400 | — | — |
| 2011-05-27 | $7.05 | $7.05 | 9,684,000 | — | — |
| 2011-05-26 | $6.94 | $6.94 | 10,902,400 | — | — |
| 2011-05-25 | $6.94 | $6.94 | 20,483,600 | — | — |
| 2011-05-24 | $6.91 | $6.90 | 24,013,200 | — | — |
| 2011-05-23 | $6.92 | $6.91 | 16,475,600 | — | — |
| 2011-05-20 | $6.97 | $6.97 | 30,978,000 | — | — |
| 2011-05-19 | $6.83 | $6.83 | 55,522,800 | — | — |
| 2011-05-18 | $6.67 | $6.67 | 14,644,000 | — | — |
| 2011-05-17 | $6.59 | $6.59 | 11,913,600 | — | — |
| 2011-05-16 | $6.62 | $6.62 | 17,397,600 | — | — |
| 2011-05-13 | $6.68 | $6.68 | 22,156,000 | — | — |
| 2011-05-12 | $6.48 | $6.48 | 10,474,000 | — | — |
| 2011-05-11 | $6.45 | $6.45 | 8,936,000 | — | — |
| 2011-05-10 | $6.45 | $6.44 | 9,244,800 | — | — |
| 2011-05-09 | $6.37 | $6.37 | 7,954,400 | — | — |
| 2011-05-06 | $6.37 | $6.36 | 12,817,600 | — | — |
| 2011-05-05 | $6.47 | $6.47 | 13,301,200 | — | — |
| 2011-05-04 | $6.42 | $6.42 | 12,828,400 | — | — |
| 2011-05-03 | $6.47 | $6.46 | 12,833,600 | — | — |
| 2011-05-02 | $6.45 | $6.44 | 15,980,000 | — | — |
| 2011-04-29 | $6.42 | $6.42 | 21,600,000 | — | — |
| 2011-04-28 | $6.55 | $6.55 | 11,770,000 | — | — |
| 2011-04-27 | $6.56 | $6.55 | 17,640,400 | — | — |
| 2011-04-26 | $6.57 | $6.57 | 14,800,000 | — | — |
| 2011-04-25 | $6.62 | $6.62 | 17,385,600 | — | — |
| 2011-04-21 | $6.64 | $6.63 | 21,595,200 | — | — |
| 2011-04-20 | $6.59 | $6.59 | 20,801,600 | — | — |
| 2011-04-19 | $6.64 | $6.64 | 17,207,200 | — | — |
| 2011-04-18 | $6.54 | $6.53 | 38,931,600 | — | — |
| 2011-04-15 | $6.60 | $6.60 | 43,878,800 | — | — |
| 2011-04-14 | $6.35 | $6.35 | 42,023,200 | — | — |
| 2011-04-13 | $6.34 | $6.34 | 64,732,400 | — | — |
| 2011-04-12 | $5.95 | $5.95 | 15,611,600 | — | — |
| 2011-04-11 | $5.94 | $5.94 | 15,544,400 | — | — |
| 2011-04-08 | $5.95 | $5.95 | 15,777,600 | — | — |
| 2011-04-07 | $6.01 | $6.01 | 19,617,200 | — | — |
| 2011-04-06 | $5.98 | $5.97 | 19,400,000 | — | — |
| 2011-04-05 | $5.90 | $5.89 | 26,934,800 | — | — |
| 2011-04-04 | $5.64 | $5.64 | 10,445,200 | — | — |
| 2011-04-01 | $5.73 | $5.73 | 21,412,000 | — | — |
| 2011-03-31 | $5.63 | $5.63 | 11,223,200 | — | — |
| 2011-03-30 | $5.66 | $5.66 | 14,192,400 | — | — |
| 2011-03-29 | $5.58 | $5.58 | 15,980,000 | — | — |
| 2011-03-28 | $5.49 | $5.49 | 11,341,600 | — | — |
| 2011-03-25 | $5.43 | $5.43 | 20,421,600 | — | — |
| 2011-03-24 | $5.43 | $5.43 | 36,630,400 | — | — |
| 2011-03-23 | $5.28 | $5.28 | 15,660,000 | — | — |
| 2011-03-22 | $5.26 | $5.25 | 10,503,600 | — | — |
| 2011-03-21 | $5.30 | $5.30 | 14,425,600 | — | — |
| 2011-03-18 | $5.24 | $5.24 | 22,613,600 | — | — |
| 2011-03-17 | $5.25 | $5.24 | 17,913,200 | — | — |
| 2011-03-16 | $5.14 | $5.13 | 21,472,400 | — | — |
| 2011-03-15 | $5.13 | $5.13 | 26,211,600 | — | — |
| 2011-03-14 | $4.96 | $4.95 | 16,224,400 | — | — |
| 2011-03-11 | $4.94 | $4.94 | 13,231,600 | — | — |
| 2011-03-10 | $4.90 | $4.90 | 20,054,400 | — | — |
| 2011-03-09 | $4.94 | $4.94 | 15,137,200 | — | — |
| 2011-03-08 | $4.96 | $4.95 | 9,460,400 | — | — |
| 2011-03-07 | $4.93 | $4.93 | 14,274,400 | — | — |
| 2011-03-04 | $5.01 | $5.01 | 9,802,800 | — | — |
| 2011-03-03 | $5.03 | $5.03 | 13,021,200 | — | — |
| 2011-03-02 | $4.93 | $4.93 | 11,159,600 | — | — |
| 2011-03-01 | $4.93 | $4.93 | 15,414,400 | — | — |
| 2011-02-28 | $4.99 | $4.99 | 8,912,400 | — | — |
| 2011-02-25 | $4.96 | $4.96 | 9,886,000 | — | — |
| 2011-02-24 | $4.88 | $4.88 | 14,920,000 | — | — |
| 2011-02-23 | $4.92 | $4.92 | 16,189,600 | — | — |
| 2011-02-22 | $4.92 | $4.92 | 21,687,200 | — | — |
| 2011-02-18 | $4.99 | $4.99 | 14,541,600 | — | — |
| 2011-02-17 | $5.03 | $5.03 | 12,615,200 | — | — |
| 2011-02-16 | $5.07 | $5.07 | 17,260,400 | — | — |
| 2011-02-15 | $5.01 | $5.01 | 17,814,400 | — | — |
| 2011-02-14 | $4.97 | $4.97 | 19,096,800 | — | — |
| 2011-02-11 | $5.07 | $5.07 | 16,693,600 | — | — |
| 2011-02-10 | $5.09 | $5.09 | 24,326,000 | — | — |
| 2011-02-09 | $4.93 | $4.93 | 15,080,800 | — | — |
| 2011-02-08 | $5.01 | $5.00 | 18,070,400 | — | — |
| 2011-02-07 | $5.04 | $5.03 | 14,493,200 | — | — |
| 2011-02-04 | $5.01 | $5.01 | 23,932,800 | — | — |
| 2011-02-03 | $4.88 | $4.87 | 25,717,600 | — | — |
| 2011-02-02 | $4.96 | $4.95 | 30,396,000 | — | — |
| 2011-02-01 | $5.14 | $5.14 | 16,999,600 | — | — |
| 2011-01-31 | $5.27 | $5.27 | 8,538,000 | — | — |
| 2011-01-28 | $5.25 | $5.24 | 13,380,400 | — | — |
| 2011-01-27 | $5.27 | $5.27 | 13,016,400 | — | — |
| 2011-01-26 | $5.26 | $5.26 | 8,602,800 | — | — |
| 2011-01-25 | $5.27 | $5.26 | 11,108,400 | — | — |
| 2011-01-24 | $5.27 | $5.27 | 11,408,800 | — | — |
| 2011-01-21 | $5.23 | $5.22 | 17,216,000 | — | — |
| 2011-01-20 | $5.25 | $5.25 | 19,676,800 | — | — |
| 2011-01-19 | $5.12 | $5.11 | 15,343,600 | — | — |
| 2011-01-18 | $5.09 | $5.09 | 11,729,200 | — | — |
| 2011-01-14 | $5.09 | $5.09 | 16,853,600 | — | — |
| 2011-01-13 | $5.15 | $5.15 | 14,550,400 | — | — |
| 2011-01-12 | $5.17 | $5.17 | 18,063,200 | — | — |
| 2011-01-11 | $5.05 | $5.05 | 17,895,600 | — | — |
| 2011-01-10 | $5.18 | $5.17 | 14,912,000 | — | — |
| 2011-01-07 | $5.19 | $5.19 | 23,160,800 | — | — |
| 2011-01-06 | $5.16 | $5.16 | 45,365,600 | — | — |
| 2011-01-05 | $5.47 | $5.47 | 24,244,800 | — | — |
| 2011-01-04 | $5.63 | $5.62 | 11,084,000 | — | — |
| 2011-01-03 | $5.73 | $5.73 | 9,595,200 | — | — |