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
- 2004-05-25 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 | $6.55 | $7.00 | 5,226,600 | — | — |
| 2011-12-29 | $6.45 | $6.89 | 4,607,000 | — | — |
| 2011-12-28 | $6.29 | $6.72 | 4,943,200 | — | — |
| 2011-12-27 | $6.39 | $6.83 | 4,130,200 | — | — |
| 2011-12-23 | $6.46 | $6.90 | 3,744,400 | — | — |
| 2011-12-22 | $6.34 | $6.77 | 12,442,800 | — | — |
| 2011-12-21 | $6.00 | $6.41 | 13,107,300 | — | — |
| 2011-12-20 | $6.00 | $6.41 | 10,886,100 | — | — |
| 2011-12-19 | $5.75 | $6.14 | 10,585,700 | — | — |
| 2011-12-16 | $6.26 | $6.69 | 6,989,900 | — | — |
| 2011-12-15 | $6.26 | $6.69 | 6,064,800 | — | — |
| 2011-12-14 | $6.22 | $6.65 | 11,052,500 | — | — |
| 2011-12-13 | $6.29 | $6.72 | 9,207,200 | — | — |
| 2011-12-12 | $6.43 | $6.87 | 7,277,200 | — | — |
| 2011-12-09 | $6.75 | $7.21 | 7,808,000 | — | — |
| 2011-12-08 | $6.54 | $6.99 | 11,555,600 | — | — |
| 2011-12-07 | $6.93 | $7.40 | 7,399,900 | — | — |
| 2011-12-06 | $6.73 | $7.19 | 7,551,800 | — | — |
| 2011-12-05 | $6.71 | $7.17 | 9,807,400 | — | — |
| 2011-12-02 | $6.47 | $6.91 | 9,411,400 | — | — |
| 2011-12-01 | $6.54 | $6.99 | 7,150,200 | — | — |
| 2011-11-30 | $6.59 | $7.04 | 10,981,600 | — | — |
| 2011-11-29 | $6.14 | $6.56 | 10,648,100 | — | — |
| 2011-11-28 | $6.07 | $6.49 | 13,577,100 | — | — |
| 2011-11-25 | $5.39 | $5.76 | 3,315,200 | — | — |
| 2011-11-23 | $5.35 | $5.72 | 10,064,800 | — | — |
| 2011-11-22 | $5.69 | $6.08 | 7,137,500 | — | — |
| 2011-11-21 | $5.78 | $6.18 | 12,481,900 | — | — |
| 2011-11-18 | $6.09 | $6.51 | 7,563,700 | — | — |
| 2011-11-17 | $6.10 | $6.52 | 12,161,200 | — | — |
| 2011-11-16 | $6.31 | $6.74 | 11,856,800 | — | — |
| 2011-11-15 | $6.60 | $7.05 | 10,826,700 | — | — |
| 2011-11-14 | $6.73 | $7.19 | 6,753,400 | — | — |
| 2011-11-11 | $6.95 | $7.43 | 10,312,200 | — | — |
| 2011-11-10 | $6.55 | $7.00 | 9,585,200 | — | — |
| 2011-11-09 | $6.56 | $7.01 | 14,116,100 | — | — |
| 2011-11-08 | $7.16 | $7.65 | 12,037,400 | — | — |
| 2011-11-07 | $6.98 | $7.46 | 16,333,300 | — | — |
| 2011-11-04 | $7.19 | $7.68 | 25,060,900 | — | — |
| 2011-11-03 | $6.16 | $6.58 | 13,019,700 | — | — |
| 2011-11-02 | $6.17 | $6.59 | 8,686,600 | — | — |
| 2011-11-01 | $5.84 | $6.24 | 15,867,600 | — | — |
| 2011-10-31 | $6.38 | $6.82 | 9,358,300 | — | — |
| 2011-10-28 | $6.85 | $7.32 | 10,043,500 | — | — |
| 2011-10-27 | $6.84 | $7.31 | 18,817,500 | — | — |
| 2011-10-26 | $6.15 | $6.57 | 13,380,600 | — | — |
| 2011-10-25 | $5.73 | $6.12 | 11,090,100 | — | — |
| 2011-10-24 | $6.35 | $6.78 | 12,123,200 | — | — |
| 2011-10-21 | $6.00 | $6.41 | 9,645,700 | — | — |
| 2011-10-20 | $5.86 | $6.26 | 8,814,200 | — | — |
| 2011-10-19 | $5.80 | $6.20 | 11,082,700 | — | — |
| 2011-10-18 | $6.09 | $6.51 | 11,912,900 | — | — |
| 2011-10-17 | $5.59 | $5.97 | 9,469,700 | — | — |
| 2011-10-14 | $5.87 | $6.27 | 11,264,500 | — | — |
| 2011-10-13 | $5.56 | $5.94 | 10,498,100 | — | — |
| 2011-10-12 | $5.89 | $6.29 | 11,288,400 | — | — |
| 2011-10-11 | $5.62 | $6.00 | 11,618,200 | — | — |
| 2011-10-10 | $5.45 | $5.82 | 7,835,800 | — | — |
| 2011-10-07 | $5.13 | $5.48 | 9,948,400 | — | — |
| 2011-10-06 | $5.51 | $5.89 | 11,864,200 | — | — |
| 2011-10-05 | $5.34 | $5.71 | 10,530,900 | — | — |
| 2011-10-04 | $5.32 | $5.68 | 12,709,800 | — | — |
| 2011-10-03 | $5.29 | $5.65 | 9,242,400 | — | — |
| 2011-09-30 | $5.74 | $6.13 | 8,365,200 | — | — |
| 2011-09-29 | $6.00 | $6.41 | 11,433,800 | — | — |
| 2011-09-28 | $5.57 | $5.95 | 11,729,900 | — | — |
| 2011-09-27 | $5.61 | $5.99 | 12,230,400 | — | — |
| 2011-09-26 | $5.33 | $5.70 | 8,950,100 | — | — |
| 2011-09-23 | $5.09 | $5.44 | 7,230,300 | — | — |
| 2011-09-22 | $4.92 | $5.26 | 15,599,700 | — | — |
| 2011-09-21 | $5.35 | $5.72 | 7,871,000 | — | — |
| 2011-09-20 | $5.71 | $6.10 | 6,326,900 | — | — |
| 2011-09-19 | $5.89 | $6.29 | 7,124,300 | — | — |
| 2011-09-16 | $6.16 | $6.58 | 7,797,100 | — | — |
| 2011-09-15 | $6.13 | $6.55 | 9,994,100 | — | — |
| 2011-09-14 | $5.95 | $6.36 | 9,298,200 | — | — |
| 2011-09-13 | $5.86 | $6.26 | 8,193,400 | — | — |
| 2011-09-12 | $5.82 | $6.22 | 14,258,800 | — | — |
| 2011-09-09 | $5.82 | $6.22 | 11,467,500 | — | — |
| 2011-09-08 | $6.11 | $6.53 | 8,417,600 | — | — |
| 2011-09-07 | $6.52 | $6.97 | 9,133,200 | — | — |
| 2011-09-06 | $6.04 | $6.45 | 8,544,600 | — | — |
| 2011-09-02 | $6.39 | $6.83 | 8,390,900 | — | — |
| 2011-09-01 | $6.62 | $7.07 | 5,593,900 | — | — |
| 2011-08-31 | $6.93 | $7.40 | 6,679,700 | — | — |
| 2011-08-30 | $6.91 | $7.38 | 7,188,800 | — | — |
| 2011-08-29 | $7.03 | $7.51 | 5,378,000 | — | — |
| 2011-08-26 | $6.51 | $6.96 | 6,359,000 | — | — |
| 2011-08-25 | $6.31 | $6.74 | 9,405,100 | — | — |
| 2011-08-24 | $6.55 | $7.00 | 7,460,500 | — | — |
| 2011-08-23 | $6.14 | $6.56 | 9,408,800 | — | — |
| 2011-08-22 | $6.16 | $6.58 | 8,552,000 | — | — |
| 2011-08-19 | $6.25 | $6.68 | 10,932,400 | — | — |
| 2011-08-18 | $6.32 | $6.75 | 13,604,800 | — | — |
| 2011-08-17 | $6.68 | $7.14 | 8,518,000 | — | — |
| 2011-08-16 | $6.45 | $6.89 | 10,962,500 | — | — |
| 2011-08-15 | $6.67 | $7.13 | 9,112,300 | — | — |
| 2011-08-12 | $6.40 | $6.84 | 12,898,300 | — | — |
| 2011-08-11 | $6.41 | $6.85 | 12,985,600 | — | — |
| 2011-08-10 | $5.78 | $6.18 | 18,137,500 | — | — |
| 2011-08-09 | $6.44 | $6.88 | 22,625,700 | — | — |
| 2011-08-08 | $5.63 | $6.02 | 28,342,800 | — | — |
| 2011-08-05 | $6.78 | $7.24 | 13,890,400 | — | — |
| 2011-08-04 | $7.02 | $7.50 | 20,484,100 | — | — |
| 2011-08-03 | $7.83 | $8.37 | 11,152,400 | — | — |
| 2011-08-02 | $7.60 | $8.12 | 8,916,700 | — | — |
| 2011-08-01 | $8.04 | $8.59 | 11,845,500 | — | — |
| 2011-07-29 | $8.32 | $8.89 | 21,692,400 | — | — |
| 2011-07-28 | $7.82 | $8.36 | 7,764,900 | — | — |
| 2011-07-27 | $7.95 | $8.49 | 10,650,000 | — | — |
| 2011-07-26 | $8.40 | $8.98 | 9,132,600 | — | — |
| 2011-07-25 | $8.47 | $9.05 | 13,189,100 | — | — |
| 2011-07-22 | $8.93 | $9.54 | 14,979,700 | — | — |
| 2011-07-21 | $8.21 | $8.77 | 34,191,400 | — | — |
| 2011-07-20 | $9.47 | $10.12 | 5,557,800 | — | — |
| 2011-07-19 | $9.50 | $10.15 | 13,591,700 | — | — |
| 2011-07-18 | $9.06 | $9.68 | 11,496,200 | — | — |
| 2011-07-15 | $9.81 | $10.48 | 6,712,200 | — | — |
| 2011-07-14 | $9.75 | $10.42 | 11,055,900 | — | — |
| 2011-07-13 | $9.79 | $10.46 | 7,416,700 | — | — |
| 2011-07-12 | $9.71 | $10.38 | 9,199,800 | — | — |
| 2011-07-11 | $9.81 | $10.48 | 8,650,000 | — | — |
| 2011-07-08 | $10.48 | $11.20 | 4,285,000 | — | — |
| 2011-07-07 | $10.68 | $11.41 | 5,620,200 | — | — |
| 2011-07-06 | $10.46 | $11.18 | 5,266,800 | — | — |
| 2011-07-05 | $10.28 | $10.98 | 5,070,000 | — | — |
| 2011-07-01 | $10.56 | $11.28 | 3,591,600 | — | — |
| 2011-06-30 | $10.28 | $10.98 | 4,726,300 | — | — |
| 2011-06-29 | $10.20 | $10.90 | 5,406,900 | — | — |
| 2011-06-28 | $9.99 | $10.67 | 3,409,600 | — | — |
| 2011-06-27 | $9.98 | $10.66 | 3,904,700 | — | — |
| 2011-06-24 | $9.95 | $10.63 | 5,225,800 | — | — |
| 2011-06-23 | $10.10 | $10.79 | 7,096,400 | — | — |
| 2011-06-22 | $10.38 | $11.09 | 5,390,600 | — | — |
| 2011-06-21 | $10.42 | $11.13 | 6,898,700 | — | — |
| 2011-06-20 | $10.20 | $10.90 | 3,659,500 | — | — |
| 2011-06-17 | $10.20 | $10.90 | 5,491,800 | — | — |
| 2011-06-16 | $9.92 | $10.60 | 8,077,300 | — | — |
| 2011-06-15 | $9.89 | $10.57 | 6,937,300 | — | — |
| 2011-06-14 | $10.34 | $11.05 | 5,593,500 | — | — |
| 2011-06-13 | $10.24 | $10.94 | 6,115,000 | — | — |
| 2011-06-10 | $10.10 | $10.79 | 8,777,300 | — | — |
| 2011-06-09 | $10.47 | $11.19 | 4,820,500 | — | — |
| 2011-06-08 | $10.46 | $11.18 | 11,024,000 | — | — |
| 2011-06-07 | $10.59 | $11.32 | 9,974,200 | — | — |
| 2011-06-06 | $10.44 | $11.16 | 6,125,000 | — | — |
| 2011-06-03 | $10.73 | $11.46 | 5,669,700 | — | — |
| 2011-06-02 | $11.05 | $11.81 | 13,333,300 | — | — |
| 2011-06-01 | $10.63 | $11.36 | 5,937,800 | — | — |
| 2011-05-31 | $11.11 | $11.87 | 5,615,100 | — | — |
| 2011-05-27 | $11.09 | $11.85 | 2,794,200 | — | — |
| 2011-05-26 | $11.07 | $11.83 | 4,512,400 | — | — |
| 2011-05-25 | $10.95 | $11.70 | 4,258,900 | — | — |
| 2011-05-24 | $11.01 | $11.76 | 4,699,400 | — | — |
| 2011-05-23 | $10.95 | $11.70 | 4,003,400 | — | — |
| 2011-05-20 | $11.12 | $11.88 | 6,057,400 | — | — |
| 2011-05-19 | $11.37 | $12.15 | 5,208,700 | — | — |
| 2011-05-18 | $11.24 | $12.01 | 3,816,800 | — | — |
| 2011-05-17 | $11.20 | $11.97 | 5,098,700 | — | — |
| 2011-05-16 | $11.21 | $11.98 | 4,538,300 | — | — |
| 2011-05-13 | $11.22 | $11.99 | 6,171,700 | — | — |
| 2011-05-12 | $11.52 | $12.31 | 5,247,300 | — | — |
| 2011-05-11 | $11.45 | $12.23 | 10,797,200 | — | — |
| 2011-05-10 | $11.25 | $12.02 | 10,615,900 | — | — |
| 2011-05-09 | $11.44 | $12.22 | 6,702,700 | — | — |
| 2011-05-06 | $11.47 | $12.26 | 9,839,400 | — | — |
| 2011-05-05 | $11.63 | $12.43 | 7,116,500 | — | — |
| 2011-05-04 | $12.07 | $12.90 | 7,638,200 | — | — |
| 2011-05-03 | $12.18 | $13.01 | 6,921,500 | — | — |
| 2011-05-02 | $12.52 | $13.38 | 5,776,100 | — | — |
| 2011-04-29 | $12.19 | $13.02 | 4,435,000 | — | — |
| 2011-04-28 | $12.25 | $13.09 | 9,799,300 | — | — |
| 2011-04-27 | $12.20 | $13.04 | 5,034,700 | — | — |
| 2011-04-26 | $12.30 | $13.14 | 2,702,000 | — | — |
| 2011-04-25 | $11.99 | $12.81 | 2,577,100 | — | — |
| 2011-04-21 | $12.02 | $12.84 | 3,501,700 | — | — |
| 2011-04-20 | $12.04 | $12.86 | 4,150,700 | — | — |
| 2011-04-19 | $11.84 | $12.65 | 3,927,300 | — | — |
| 2011-04-18 | $11.95 | $12.77 | 4,243,200 | — | — |
| 2011-04-15 | $12.26 | $13.10 | 4,312,800 | — | — |
| 2011-04-14 | $12.26 | $13.10 | 4,726,100 | — | — |
| 2011-04-13 | $12.55 | $13.41 | 2,959,000 | — | — |
| 2011-04-12 | $12.68 | $13.55 | 3,679,900 | — | — |
| 2011-04-11 | $12.74 | $13.61 | 4,003,000 | — | — |
| 2011-04-08 | $12.99 | $13.88 | 3,818,000 | — | — |
| 2011-04-07 | $13.31 | $14.22 | 4,192,500 | — | — |
| 2011-04-06 | $13.28 | $14.19 | 4,657,600 | — | — |
| 2011-04-05 | $13.20 | $14.10 | 5,027,000 | — | — |
| 2011-04-04 | $13.36 | $14.28 | 4,453,100 | — | — |
| 2011-04-01 | $13.54 | $14.47 | 3,164,700 | — | — |
| 2011-03-31 | $13.46 | $14.38 | 3,959,900 | — | — |
| 2011-03-30 | $13.50 | $14.42 | 3,711,100 | — | — |
| 2011-03-29 | $13.25 | $14.16 | 3,147,300 | — | — |
| 2011-03-28 | $12.98 | $13.87 | 1,951,800 | — | — |
| 2011-03-25 | $13.07 | $13.97 | 2,104,200 | — | — |
| 2011-03-24 | $12.96 | $13.85 | 3,008,300 | — | — |
| 2011-03-23 | $12.99 | $13.88 | 3,033,600 | — | — |
| 2011-03-22 | $12.91 | $13.79 | 4,085,700 | — | — |
| 2011-03-21 | $12.97 | $13.86 | 3,621,900 | — | — |
| 2011-03-18 | $12.76 | $13.63 | 4,742,900 | — | — |
| 2011-03-17 | $12.45 | $13.30 | 5,916,300 | — | — |
| 2011-03-16 | $12.42 | $13.27 | 8,844,900 | — | — |
| 2011-03-15 | $12.62 | $13.48 | 7,938,400 | — | — |
| 2011-03-14 | $12.61 | $13.47 | 6,593,400 | — | — |
| 2011-03-11 | $13.00 | $13.89 | 7,190,100 | — | — |
| 2011-03-10 | $12.61 | $13.47 | 4,646,900 | — | — |
| 2011-03-09 | $12.94 | $13.83 | 4,034,300 | — | — |
| 2011-03-08 | $13.01 | $13.90 | 4,261,200 | — | — |
| 2011-03-07 | $12.75 | $13.62 | 4,442,500 | — | — |
| 2011-03-04 | $12.87 | $13.75 | 4,054,400 | — | — |
| 2011-03-03 | $12.97 | $13.86 | 4,455,200 | — | — |
| 2011-03-02 | $12.80 | $13.68 | 5,726,300 | — | — |
| 2011-03-01 | $12.80 | $13.68 | 8,040,300 | — | — |
| 2011-02-28 | $13.23 | $14.14 | 4,421,300 | — | — |
| 2011-02-25 | $13.30 | $14.21 | 4,363,000 | — | — |
| 2011-02-24 | $13.08 | $13.98 | 8,265,200 | — | — |
| 2011-02-23 | $13.10 | $14.00 | 9,514,400 | — | — |
| 2011-02-22 | $13.32 | $14.23 | 7,805,300 | — | — |
| 2011-02-18 | $13.99 | $14.95 | 16,305,400 | — | — |
| 2011-02-17 | $13.75 | $14.69 | 3,499,100 | — | — |
| 2011-02-16 | $13.72 | $14.66 | 5,250,600 | — | — |
| 2011-02-15 | $13.68 | $14.62 | 6,835,200 | — | — |
| 2011-02-14 | $13.42 | $14.34 | 5,498,800 | — | — |
| 2011-02-11 | $13.59 | $14.52 | 12,298,800 | — | — |
| 2011-02-10 | $13.02 | $13.91 | 6,832,500 | — | — |
| 2011-02-09 | $12.75 | $13.62 | 6,358,000 | — | — |
| 2011-02-08 | $12.96 | $13.85 | 10,710,700 | — | — |
| 2011-02-07 | $13.00 | $13.89 | 6,187,400 | — | — |
| 2011-02-04 | $12.91 | $13.79 | 10,399,300 | — | — |
| 2011-02-03 | $12.83 | $13.71 | 11,946,000 | — | — |
| 2011-02-02 | $12.76 | $13.63 | 35,245,600 | — | — |
| 2011-02-01 | $13.94 | $14.89 | 8,380,600 | — | — |
| 2011-01-31 | $13.57 | $14.50 | 7,136,800 | — | — |
| 2011-01-28 | $13.85 | $14.80 | 16,912,600 | — | — |
| 2011-01-27 | $14.12 | $15.09 | 4,807,100 | — | — |
| 2011-01-26 | $13.77 | $14.71 | 6,478,500 | — | — |
| 2011-01-25 | $13.80 | $14.75 | 7,146,600 | — | — |
| 2011-01-24 | $13.65 | $14.58 | 5,375,000 | — | — |
| 2011-01-21 | $13.61 | $14.54 | 9,423,000 | — | — |
| 2011-01-20 | $13.31 | $14.22 | 8,783,500 | — | — |
| 2011-01-19 | $13.44 | $14.36 | 12,211,900 | — | — |
| 2011-01-18 | $14.15 | $15.12 | 5,187,800 | — | — |
| 2011-01-14 | $14.31 | $15.29 | 4,289,600 | — | — |
| 2011-01-13 | $14.24 | $15.22 | 4,915,000 | — | — |
| 2011-01-12 | $14.31 | $15.29 | 5,945,700 | — | — |
| 2011-01-11 | $14.23 | $15.20 | 16,906,000 | — | — |
| 2011-01-10 | $13.88 | $14.83 | 10,808,700 | — | — |
| 2011-01-07 | $14.12 | $15.09 | 14,740,200 | — | — |
| 2011-01-06 | $14.21 | $15.18 | 14,433,300 | — | — |
| 2011-01-05 | $13.54 | $14.47 | 4,114,900 | — | — |
| 2011-01-04 | $13.49 | $14.41 | 5,098,000 | — | — |
| 2011-01-03 | $13.50 | $14.42 | 4,920,100 | — | — |