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
- 1985-04-24 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 | $6.88 | 31,100 | — | — |
| 2011-12-29 | $6.06 | $6.91 | 57,800 | — | — |
| 2011-12-28 | $5.97 | $6.81 | 47,100 | — | — |
| 2011-12-27 | $6.10 | $6.96 | 23,600 | — | — |
| 2011-12-23 | $6.14 | $7.00 | 37,500 | — | — |
| 2011-12-22 | $6.12 | $6.98 | 22,900 | — | — |
| 2011-12-21 | $6.23 | $7.10 | 27,500 | — | — |
| 2011-12-20 | $6.10 | $6.96 | 119,800 | — | — |
| 2011-12-19 | $6.07 | $6.92 | 57,700 | — | — |
| 2011-12-16 | $6.12 | $6.98 | 56,900 | — | — |
| 2011-12-15 | $6.33 | $7.22 | 25,300 | — | — |
| 2011-12-14 | $6.34 | $7.23 | 44,800 | — | — |
| 2011-12-13 | $6.44 | $7.34 | 25,100 | — | — |
| 2011-12-12 | $6.45 | $7.35 | 28,900 | — | — |
| 2011-12-09 | $6.40 | $7.30 | 61,400 | — | — |
| 2011-12-08 | $6.28 | $7.16 | 47,800 | — | — |
| 2011-12-07 | $6.45 | $7.33 | 51,400 | — | — |
| 2011-12-06 | $6.52 | $7.41 | 66,200 | — | — |
| 2011-12-05 | $6.64 | $7.55 | 38,500 | — | — |
| 2011-12-02 | $6.67 | $7.58 | 33,800 | — | — |
| 2011-12-01 | $6.77 | $7.70 | 37,800 | — | — |
| 2011-11-30 | $6.87 | $7.81 | 108,700 | — | — |
| 2011-11-29 | $6.39 | $7.26 | 57,200 | — | — |
| 2011-11-28 | $6.29 | $7.15 | 23,500 | — | — |
| 2011-11-25 | $6.28 | $7.14 | 13,800 | — | — |
| 2011-11-23 | $6.34 | $7.21 | 36,000 | — | — |
| 2011-11-22 | $6.53 | $7.42 | 81,900 | — | — |
| 2011-11-21 | $6.89 | $7.83 | 57,800 | — | — |
| 2011-11-18 | $7.10 | $8.07 | 8,800 | — | — |
| 2011-11-17 | $7.07 | $8.04 | 16,000 | — | — |
| 2011-11-16 | $7.01 | $7.97 | 20,000 | — | — |
| 2011-11-15 | $7.04 | $8.00 | 32,000 | — | — |
| 2011-11-14 | $7.09 | $8.06 | 23,100 | — | — |
| 2011-11-11 | $7.20 | $8.18 | 21,000 | — | — |
| 2011-11-10 | $6.99 | $7.95 | 36,800 | — | — |
| 2011-11-09 | $7.02 | $7.98 | 21,800 | — | — |
| 2011-11-08 | $7.13 | $8.08 | 67,200 | — | — |
| 2011-11-07 | $7.14 | $8.09 | 42,600 | — | — |
| 2011-11-04 | $7.10 | $8.05 | 99,200 | — | — |
| 2011-11-03 | $7.65 | $8.67 | 31,100 | — | — |
| 2011-11-02 | $7.56 | $8.57 | 24,100 | — | — |
| 2011-11-01 | $7.31 | $8.29 | 63,200 | — | — |
| 2011-10-31 | $7.60 | $8.62 | 31,900 | — | — |
| 2011-10-28 | $7.60 | $8.62 | 36,800 | — | — |
| 2011-10-27 | $7.43 | $8.42 | 86,400 | — | — |
| 2011-10-26 | $7.45 | $8.44 | 20,600 | — | — |
| 2011-10-25 | $7.22 | $8.18 | 43,800 | — | — |
| 2011-10-24 | $7.20 | $8.16 | 25,800 | — | — |
| 2011-10-21 | $7.20 | $8.16 | 26,700 | — | — |
| 2011-10-20 | $7.03 | $7.97 | 64,200 | — | — |
| 2011-10-19 | $7.18 | $8.14 | 66,500 | — | — |
| 2011-10-18 | $7.38 | $8.37 | 109,900 | — | — |
| 2011-10-17 | $7.35 | $8.33 | 71,200 | — | — |
| 2011-10-14 | $7.25 | $8.22 | 180,100 | — | — |
| 2011-10-13 | $6.89 | $7.81 | 168,600 | — | — |
| 2011-10-12 | $6.31 | $7.15 | 25,000 | — | — |
| 2011-10-11 | $6.03 | $6.84 | 48,300 | — | — |
| 2011-10-10 | $6.26 | $7.10 | 23,300 | — | — |
| 2011-10-07 | $6.04 | $6.85 | 34,400 | — | — |
| 2011-10-06 | $6.21 | $7.04 | 32,100 | — | — |
| 2011-10-05 | $6.09 | $6.90 | 34,900 | — | — |
| 2011-10-04 | $6.05 | $6.84 | 69,800 | — | — |
| 2011-10-03 | $6.34 | $7.16 | 21,400 | — | — |
| 2011-09-30 | $6.78 | $7.66 | 34,700 | — | — |
| 2011-09-29 | $6.50 | $7.34 | 34,100 | — | — |
| 2011-09-28 | $6.69 | $7.56 | 35,300 | — | — |
| 2011-09-27 | $6.92 | $7.82 | 54,100 | — | — |
| 2011-09-26 | $6.50 | $7.34 | 43,800 | — | — |
| 2011-09-23 | $6.70 | $7.57 | 54,700 | — | — |
| 2011-09-22 | $6.84 | $7.73 | 35,700 | — | — |
| 2011-09-21 | $7.16 | $8.09 | 35,700 | — | — |
| 2011-09-20 | $7.29 | $8.24 | 74,200 | — | — |
| 2011-09-19 | $7.27 | $8.21 | 80,800 | — | — |
| 2011-09-16 | $7.36 | $8.32 | 77,000 | — | — |
| 2011-09-15 | $7.02 | $7.93 | 42,900 | — | — |
| 2011-09-14 | $6.90 | $7.80 | 64,700 | — | — |
| 2011-09-13 | $6.82 | $7.71 | 21,000 | — | — |
| 2011-09-12 | $6.80 | $7.68 | 27,300 | — | — |
| 2011-09-09 | $6.94 | $7.84 | 18,000 | — | — |
| 2011-09-08 | $6.89 | $7.78 | 38,600 | — | — |
| 2011-09-07 | $7.12 | $8.02 | 28,400 | — | — |
| 2011-09-06 | $7.34 | $8.27 | 181,500 | — | — |
| 2011-09-02 | $6.82 | $7.68 | 101,600 | — | — |
| 2011-09-01 | $6.96 | $7.84 | 44,700 | — | — |
| 2011-08-31 | $6.93 | $7.81 | 23,200 | — | — |
| 2011-08-30 | $6.95 | $7.83 | 155,700 | — | — |
| 2011-08-29 | $7.08 | $7.98 | 24,800 | — | — |
| 2011-08-26 | $6.94 | $7.82 | 14,600 | — | — |
| 2011-08-25 | $6.88 | $7.75 | 36,500 | — | — |
| 2011-08-24 | $6.85 | $7.72 | 92,700 | — | — |
| 2011-08-23 | $6.54 | $7.37 | 19,000 | — | — |
| 2011-08-22 | $6.43 | $7.24 | 32,100 | — | — |
| 2011-08-19 | $6.46 | $7.28 | 36,800 | — | — |
| 2011-08-18 | $6.73 | $7.58 | 39,800 | — | — |
| 2011-08-17 | $6.65 | $7.49 | 51,100 | — | — |
| 2011-08-16 | $6.99 | $7.88 | 27,400 | — | — |
| 2011-08-15 | $7.31 | $8.24 | 18,400 | — | — |
| 2011-08-12 | $7.40 | $8.34 | 27,600 | — | — |
| 2011-08-11 | $7.23 | $8.15 | 29,600 | — | — |
| 2011-08-10 | $7.05 | $7.92 | 54,200 | — | — |
| 2011-08-09 | $6.78 | $7.62 | 64,100 | — | — |
| 2011-08-08 | $6.48 | $7.28 | 136,800 | — | — |
| 2011-08-05 | $7.00 | $7.86 | 98,100 | — | — |
| 2011-08-04 | $7.06 | $7.93 | 99,100 | — | — |
| 2011-08-03 | $7.72 | $8.67 | 48,800 | — | — |
| 2011-08-02 | $7.79 | $8.75 | 54,300 | — | — |
| 2011-08-01 | $7.47 | $8.39 | 27,800 | — | — |
| 2011-07-29 | $7.50 | $8.43 | 73,900 | — | — |
| 2011-07-28 | $7.69 | $8.64 | 25,300 | — | — |
| 2011-07-27 | $7.72 | $8.67 | 52,400 | — | — |
| 2011-07-26 | $8.02 | $9.01 | 17,700 | — | — |
| 2011-07-25 | $8.13 | $9.13 | 23,600 | — | — |
| 2011-07-22 | $8.23 | $9.25 | 26,500 | — | — |
| 2011-07-21 | $8.41 | $9.45 | 26,300 | — | — |
| 2011-07-20 | $8.65 | $9.72 | 43,600 | — | — |
| 2011-07-19 | $8.41 | $9.45 | 22,000 | — | — |
| 2011-07-18 | $8.23 | $9.25 | 43,300 | — | — |
| 2011-07-15 | $8.36 | $9.39 | 34,900 | — | — |
| 2011-07-14 | $8.33 | $9.36 | 84,400 | — | — |
| 2011-07-13 | $8.20 | $9.21 | 49,900 | — | — |
| 2011-07-12 | $8.07 | $9.07 | 44,700 | — | — |
| 2011-07-11 | $8.05 | $9.04 | 36,800 | — | — |
| 2011-07-08 | $8.16 | $9.17 | 102,400 | — | — |
| 2011-07-07 | $7.85 | $8.82 | 47,800 | — | — |
| 2011-07-06 | $7.66 | $8.58 | 45,200 | — | — |
| 2011-07-05 | $7.57 | $8.48 | 52,300 | — | — |
| 2011-07-01 | $7.18 | $8.05 | 23,600 | — | — |
| 2011-06-30 | $7.21 | $8.08 | 20,000 | — | — |
| 2011-06-29 | $7.23 | $8.10 | 63,100 | — | — |
| 2011-06-28 | $7.32 | $8.20 | 47,900 | — | — |
| 2011-06-27 | $7.12 | $7.98 | 35,800 | — | — |
| 2011-06-24 | $6.95 | $7.79 | 78,700 | — | — |
| 2011-06-23 | $7.04 | $7.89 | 34,300 | — | — |
| 2011-06-22 | $7.15 | $8.01 | 51,200 | — | — |
| 2011-06-21 | $7.38 | $8.27 | 38,600 | — | — |
| 2011-06-20 | $7.30 | $8.18 | 148,900 | — | — |
| 2011-06-17 | $7.33 | $8.21 | 77,600 | — | — |
| 2011-06-16 | $6.95 | $7.79 | 57,400 | — | — |
| 2011-06-15 | $7.10 | $7.96 | 37,600 | — | — |
| 2011-06-14 | $6.99 | $7.83 | 103,900 | — | — |
| 2011-06-13 | $7.05 | $7.90 | 226,500 | — | — |
| 2011-06-10 | $7.39 | $8.28 | 72,100 | — | — |
| 2011-06-09 | $7.40 | $8.29 | 27,900 | — | — |
| 2011-06-08 | $7.28 | $8.13 | 86,400 | — | — |
| 2011-06-07 | $7.36 | $8.22 | 64,200 | — | — |
| 2011-06-06 | $7.35 | $8.21 | 82,500 | — | — |
| 2011-06-03 | $7.45 | $8.32 | 127,000 | — | — |
| 2011-06-02 | $7.77 | $8.68 | 89,100 | — | — |
| 2011-06-01 | $7.77 | $8.68 | 95,000 | — | — |
| 2011-05-31 | $7.92 | $8.85 | 38,000 | — | — |
| 2011-05-27 | $8.05 | $9.00 | 49,200 | — | — |
| 2011-05-26 | $8.12 | $9.07 | 25,400 | — | — |
| 2011-05-25 | $8.12 | $9.07 | 37,400 | — | — |
| 2011-05-24 | $8.10 | $9.05 | 42,400 | — | — |
| 2011-05-23 | $8.21 | $9.17 | 39,500 | — | — |
| 2011-05-20 | $8.24 | $9.21 | 21,700 | — | — |
| 2011-05-19 | $8.20 | $9.16 | 35,500 | — | — |
| 2011-05-18 | $8.37 | $9.35 | 175,800 | — | — |
| 2011-05-17 | $7.52 | $8.40 | 557,300 | — | — |
| 2011-05-16 | $8.48 | $9.48 | 60,400 | — | — |
| 2011-05-13 | $8.95 | $10.00 | 30,000 | — | — |
| 2011-05-12 | $9.02 | $10.08 | 80,900 | — | — |
| 2011-05-11 | $9.35 | $10.45 | 40,700 | — | — |
| 2011-05-10 | $9.70 | $10.84 | 33,900 | — | — |
| 2011-05-09 | $9.69 | $10.83 | 48,000 | — | — |
| 2011-05-06 | $9.21 | $10.29 | 62,600 | — | — |
| 2011-05-05 | $9.31 | $10.38 | 93,000 | — | — |
| 2011-05-04 | $9.54 | $10.64 | 116,700 | — | — |
| 2011-05-03 | $9.77 | $10.89 | 68,000 | — | — |
| 2011-05-02 | $9.58 | $10.68 | 42,000 | — | — |
| 2011-04-29 | $9.85 | $10.98 | 33,000 | — | — |
| 2011-04-28 | $10.03 | $11.18 | 29,000 | — | — |
| 2011-04-27 | $10.03 | $11.18 | 67,000 | — | — |
| 2011-04-26 | $9.88 | $11.02 | 41,400 | — | — |
| 2011-04-25 | $9.85 | $10.98 | 55,100 | — | — |
| 2011-04-21 | $10.05 | $11.21 | 84,600 | — | — |
| 2011-04-20 | $10.00 | $11.15 | 156,000 | — | — |
| 2011-04-19 | $10.02 | $11.17 | 253,900 | — | — |
| 2011-04-18 | $9.05 | $10.09 | 24,300 | — | — |
| 2011-04-15 | $8.90 | $9.92 | 21,500 | — | — |
| 2011-04-14 | $8.99 | $10.02 | 41,900 | — | — |
| 2011-04-13 | $8.90 | $9.92 | 28,900 | — | — |
| 2011-04-12 | $9.03 | $10.07 | 86,200 | — | — |
| 2011-04-11 | $9.53 | $10.63 | 91,500 | — | — |
| 2011-04-08 | $9.57 | $10.67 | 100,700 | — | — |
| 2011-04-07 | $9.40 | $10.48 | 105,200 | — | — |
| 2011-04-06 | $9.64 | $10.73 | 187,500 | — | — |
| 2011-04-05 | $8.88 | $9.88 | 194,900 | — | — |
| 2011-04-04 | $8.14 | $9.06 | 29,800 | — | — |
| 2011-04-01 | $8.13 | $9.05 | 34,900 | — | — |
| 2011-03-31 | $8.11 | $9.02 | 42,300 | — | — |
| 2011-03-30 | $8.07 | $8.98 | 48,100 | — | — |
| 2011-03-29 | $8.07 | $8.98 | 27,600 | — | — |
| 2011-03-28 | $8.09 | $9.00 | 34,400 | — | — |
| 2011-03-25 | $8.10 | $9.01 | 9,800 | — | — |
| 2011-03-24 | $8.25 | $9.18 | 29,900 | — | — |
| 2011-03-23 | $8.11 | $9.02 | 16,400 | — | — |
| 2011-03-22 | $8.06 | $8.97 | 17,000 | — | — |
| 2011-03-21 | $8.15 | $9.07 | 32,900 | — | — |
| 2011-03-18 | $8.06 | $8.97 | 17,200 | — | — |
| 2011-03-17 | $8.05 | $8.96 | 20,100 | — | — |
| 2011-03-16 | $8.05 | $8.96 | 39,900 | — | — |
| 2011-03-15 | $8.15 | $9.07 | 57,600 | — | — |
| 2011-03-14 | $8.03 | $8.94 | 44,300 | — | — |
| 2011-03-11 | $8.25 | $9.18 | 44,300 | — | — |
| 2011-03-10 | $8.25 | $9.18 | 135,500 | — | — |
| 2011-03-09 | $8.38 | $9.30 | 69,900 | — | — |
| 2011-03-08 | $8.44 | $9.37 | 48,600 | — | — |
| 2011-03-07 | $8.31 | $9.22 | 30,500 | — | — |
| 2011-03-04 | $8.35 | $9.27 | 29,700 | — | — |
| 2011-03-03 | $8.34 | $9.26 | 70,400 | — | — |
| 2011-03-02 | $8.20 | $9.10 | 61,000 | — | — |
| 2011-03-01 | $8.33 | $9.25 | 306,000 | — | — |
| 2011-02-28 | $7.83 | $8.69 | 49,900 | — | — |
| 2011-02-25 | $7.91 | $8.78 | 45,300 | — | — |
| 2011-02-24 | $7.72 | $8.57 | 72,500 | — | — |
| 2011-02-23 | $7.91 | $8.78 | 64,800 | — | — |
| 2011-02-22 | $7.86 | $8.73 | 62,700 | — | — |
| 2011-02-18 | $8.00 | $8.88 | 205,400 | — | — |
| 2011-02-17 | $7.40 | $8.21 | 48,700 | — | — |
| 2011-02-16 | $7.19 | $7.98 | 93,400 | — | — |
| 2011-02-15 | $7.22 | $8.01 | 43,400 | — | — |
| 2011-02-14 | $7.40 | $8.21 | 28,400 | — | — |
| 2011-02-11 | $7.25 | $8.05 | 38,800 | — | — |
| 2011-02-10 | $7.41 | $8.23 | 16,000 | — | — |
| 2011-02-09 | $7.55 | $8.36 | 27,400 | — | — |
| 2011-02-08 | $7.47 | $8.27 | 19,200 | — | — |
| 2011-02-07 | $7.42 | $8.21 | 31,800 | — | — |
| 2011-02-04 | $7.44 | $8.24 | 61,200 | — | — |
| 2011-02-03 | $7.49 | $8.29 | 121,100 | — | — |
| 2011-02-02 | $7.32 | $8.10 | 82,600 | — | — |
| 2011-02-01 | $7.34 | $8.13 | 74,100 | — | — |
| 2011-01-31 | $7.24 | $8.02 | 16,400 | — | — |
| 2011-01-28 | $7.19 | $7.96 | 33,600 | — | — |
| 2011-01-27 | $7.34 | $8.13 | 62,300 | — | — |
| 2011-01-26 | $7.26 | $8.04 | 31,400 | — | — |
| 2011-01-25 | $7.25 | $8.03 | 40,400 | — | — |
| 2011-01-24 | $7.51 | $8.31 | 13,500 | — | — |
| 2011-01-21 | $7.52 | $8.33 | 90,100 | — | — |
| 2011-01-20 | $7.04 | $7.79 | 66,000 | — | — |
| 2011-01-19 | $7.35 | $8.14 | 57,300 | — | — |
| 2011-01-18 | $7.56 | $8.37 | 65,700 | — | — |
| 2011-01-14 | $7.64 | $8.46 | 79,900 | — | — |
| 2011-01-13 | $7.58 | $8.39 | 55,900 | — | — |
| 2011-01-12 | $7.60 | $8.41 | 47,400 | — | — |
| 2011-01-11 | $7.70 | $8.52 | 39,800 | — | — |
| 2011-01-10 | $7.69 | $8.51 | 82,600 | — | — |
| 2011-01-07 | $7.60 | $8.41 | 122,800 | — | — |
| 2011-01-06 | $7.74 | $8.57 | 155,900 | — | — |
| 2011-01-05 | $8.11 | $8.96 | 60,800 | — | — |
| 2011-01-04 | $8.12 | $8.97 | 64,100 | — | — |
| 2011-01-03 | $8.19 | $9.04 | 84,700 | — | — |