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
- 2007-03-29 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 | $4.68 | $4.68 | 60,500 | — | — |
| 2011-12-29 | $4.65 | $4.65 | 74,200 | — | — |
| 2011-12-28 | $4.60 | $4.60 | 72,700 | — | — |
| 2011-12-27 | $4.64 | $4.64 | 157,900 | — | — |
| 2011-12-23 | $4.66 | $4.66 | 59,200 | — | — |
| 2011-12-22 | $4.79 | $4.79 | 40,500 | — | — |
| 2011-12-21 | $4.70 | $4.70 | 33,000 | — | — |
| 2011-12-20 | $4.70 | $4.70 | 82,300 | — | — |
| 2011-12-19 | $4.56 | $4.56 | 94,700 | — | — |
| 2011-12-16 | $4.60 | $4.60 | 146,700 | — | — |
| 2011-12-15 | $4.59 | $4.59 | 187,900 | — | — |
| 2011-12-14 | $4.60 | $4.60 | 113,500 | — | — |
| 2011-12-13 | $4.57 | $4.57 | 47,200 | — | — |
| 2011-12-12 | $4.58 | $4.58 | 127,800 | — | — |
| 2011-12-09 | $4.64 | $4.64 | 92,700 | — | — |
| 2011-12-08 | $4.61 | $4.61 | 52,500 | — | — |
| 2011-12-07 | $4.76 | $4.76 | 46,900 | — | — |
| 2011-12-06 | $4.73 | $4.73 | 60,200 | — | — |
| 2011-12-05 | $4.78 | $4.78 | 118,200 | — | — |
| 2011-12-02 | $4.80 | $4.80 | 126,000 | — | — |
| 2011-12-01 | $4.90 | $4.90 | 41,500 | — | — |
| 2011-11-30 | $4.90 | $4.90 | 113,500 | — | — |
| 2011-11-29 | $4.74 | $4.74 | 43,400 | — | — |
| 2011-11-28 | $4.73 | $4.73 | 63,000 | — | — |
| 2011-11-25 | $4.69 | $4.69 | 59,200 | — | — |
| 2011-11-23 | $4.71 | $4.71 | 95,900 | — | — |
| 2011-11-22 | $4.71 | $4.71 | 42,900 | — | — |
| 2011-11-21 | $4.74 | $4.74 | 114,800 | — | — |
| 2011-11-18 | $4.86 | $4.86 | 66,200 | — | — |
| 2011-11-17 | $4.83 | $4.83 | 73,300 | — | — |
| 2011-11-16 | $4.93 | $4.93 | 132,700 | — | — |
| 2011-11-15 | $4.88 | $4.88 | 41,800 | — | — |
| 2011-11-14 | $4.72 | $4.72 | 149,800 | — | — |
| 2011-11-11 | $4.88 | $4.88 | 37,500 | — | — |
| 2011-11-10 | $4.77 | $4.77 | 35,300 | — | — |
| 2011-11-09 | $4.71 | $4.71 | 162,500 | — | — |
| 2011-11-08 | $4.86 | $4.86 | 42,000 | — | — |
| 2011-11-07 | $4.82 | $4.82 | 35,700 | — | — |
| 2011-11-04 | $4.81 | $4.81 | 36,900 | — | — |
| 2011-11-03 | $4.93 | $4.93 | 65,700 | — | — |
| 2011-11-02 | $4.86 | $4.86 | 108,200 | — | — |
| 2011-11-01 | $4.70 | $4.70 | 67,200 | — | — |
| 2011-10-31 | $4.90 | $4.90 | 159,700 | — | — |
| 2011-10-28 | $4.80 | $4.80 | 126,500 | — | — |
| 2011-10-27 | $4.98 | $4.98 | 198,600 | — | — |
| 2011-10-26 | $4.84 | $4.84 | 66,700 | — | — |
| 2011-10-25 | $4.74 | $4.74 | 60,800 | — | — |
| 2011-10-24 | $4.85 | $4.85 | 158,900 | — | — |
| 2011-10-21 | $4.83 | $4.83 | 145,600 | — | — |
| 2011-10-20 | $4.75 | $4.75 | 60,100 | — | — |
| 2011-10-19 | $4.63 | $4.63 | 48,300 | — | — |
| 2011-10-18 | $4.80 | $4.80 | 172,200 | — | — |
| 2011-10-17 | $4.70 | $4.70 | 85,900 | — | — |
| 2011-10-14 | $4.83 | $4.83 | 155,300 | — | — |
| 2011-10-13 | $5.09 | $5.09 | 60,800 | — | — |
| 2011-10-12 | $5.04 | $5.04 | 54,400 | — | — |
| 2011-10-11 | $5.05 | $5.05 | 59,400 | — | — |
| 2011-10-10 | $5.10 | $5.10 | 61,800 | — | — |
| 2011-10-07 | $4.93 | $4.93 | 58,600 | — | — |
| 2011-10-06 | $5.08 | $5.08 | 67,300 | — | — |
| 2011-10-05 | $5.17 | $5.17 | 119,400 | — | — |
| 2011-10-04 | $5.14 | $5.14 | 175,400 | — | — |
| 2011-10-03 | $4.77 | $4.77 | 175,700 | — | — |
| 2011-09-30 | $4.92 | $4.92 | 89,800 | — | — |
| 2011-09-29 | $5.06 | $5.06 | 64,600 | — | — |
| 2011-09-28 | $5.10 | $5.10 | 113,300 | — | — |
| 2011-09-27 | $5.14 | $5.14 | 99,900 | — | — |
| 2011-09-26 | $4.97 | $4.97 | 117,300 | — | — |
| 2011-09-23 | $5.00 | $5.00 | 115,100 | — | — |
| 2011-09-22 | $4.65 | $4.65 | 197,500 | — | — |
| 2011-09-21 | $4.75 | $4.75 | 50,700 | — | — |
| 2011-09-20 | $4.80 | $4.80 | 108,400 | — | — |
| 2011-09-19 | $5.02 | $5.02 | 35,800 | — | — |
| 2011-09-16 | $5.12 | $5.12 | 175,000 | — | — |
| 2011-09-15 | $5.06 | $5.06 | 139,600 | — | — |
| 2011-09-14 | $5.10 | $5.10 | 172,900 | — | — |
| 2011-09-13 | $4.97 | $4.97 | 66,800 | — | — |
| 2011-09-12 | $4.84 | $4.84 | 112,500 | — | — |
| 2011-09-09 | $4.70 | $4.70 | 94,800 | — | — |
| 2011-09-08 | $4.78 | $4.78 | 84,600 | — | — |
| 2011-09-07 | $4.80 | $4.80 | 81,800 | — | — |
| 2011-09-06 | $4.73 | $4.73 | 98,000 | — | — |
| 2011-09-02 | $4.78 | $4.78 | 63,800 | — | — |
| 2011-09-01 | $4.95 | $4.95 | 79,400 | — | — |
| 2011-08-31 | $5.03 | $5.03 | 161,000 | — | — |
| 2011-08-30 | $4.97 | $4.97 | 63,600 | — | — |
| 2011-08-29 | $5.07 | $5.07 | 88,500 | — | — |
| 2011-08-26 | $4.82 | $4.82 | 81,900 | — | — |
| 2011-08-25 | $4.80 | $4.80 | 75,500 | — | — |
| 2011-08-24 | $5.00 | $5.00 | 59,700 | — | — |
| 2011-08-23 | $5.00 | $5.00 | 110,200 | — | — |
| 2011-08-22 | $4.88 | $4.88 | 78,100 | — | — |
| 2011-08-19 | $4.86 | $4.86 | 182,400 | — | — |
| 2011-08-18 | $5.30 | $5.30 | 121,300 | — | — |
| 2011-08-17 | $5.73 | $5.73 | 87,700 | — | — |
| 2011-08-16 | $5.74 | $5.74 | 78,100 | — | — |
| 2011-08-15 | $5.72 | $5.72 | 55,200 | — | — |
| 2011-08-12 | $5.56 | $5.56 | 66,400 | — | — |
| 2011-08-11 | $5.58 | $5.58 | 114,100 | — | — |
| 2011-08-10 | $5.45 | $5.45 | 191,800 | — | — |
| 2011-08-09 | $5.59 | $5.59 | 111,800 | — | — |
| 2011-08-08 | $5.24 | $5.24 | 170,200 | — | — |
| 2011-08-05 | $5.39 | $5.39 | 147,500 | — | — |
| 2011-08-04 | $5.80 | $5.80 | 130,100 | — | — |
| 2011-08-03 | $6.02 | $6.02 | 143,200 | — | — |
| 2011-08-02 | $6.04 | $6.04 | 286,600 | — | — |
| 2011-08-01 | $6.28 | $6.28 | 79,500 | — | — |
| 2011-07-29 | $6.42 | $6.42 | 209,800 | — | — |
| 2011-07-28 | $6.77 | $6.77 | 71,200 | — | — |
| 2011-07-27 | $6.72 | $6.72 | 72,600 | — | — |
| 2011-07-26 | $7.00 | $7.00 | 64,400 | — | — |
| 2011-07-25 | $6.89 | $6.89 | 48,900 | — | — |
| 2011-07-22 | $6.85 | $6.85 | 138,600 | — | — |
| 2011-07-21 | $6.82 | $6.82 | 87,800 | — | — |
| 2011-07-20 | $6.78 | $6.78 | 80,500 | — | — |
| 2011-07-19 | $6.85 | $6.85 | 79,800 | — | — |
| 2011-07-18 | $6.90 | $6.90 | 93,300 | — | — |
| 2011-07-15 | $7.00 | $7.00 | 100,600 | — | — |
| 2011-07-14 | $6.98 | $6.98 | 76,600 | — | — |
| 2011-07-13 | $7.05 | $7.05 | 77,000 | — | — |
| 2011-07-12 | $7.00 | $7.00 | 79,900 | — | — |
| 2011-07-11 | $7.00 | $7.00 | 84,600 | — | — |
| 2011-07-08 | $7.12 | $7.12 | 49,800 | — | — |
| 2011-07-07 | $7.31 | $7.31 | 75,300 | — | — |
| 2011-07-06 | $7.03 | $7.03 | 60,600 | — | — |
| 2011-07-05 | $7.11 | $7.11 | 90,900 | — | — |
| 2011-07-01 | $7.35 | $7.35 | 84,100 | — | — |
| 2011-06-30 | $7.20 | $7.20 | 56,000 | — | — |
| 2011-06-29 | $7.04 | $7.04 | 65,200 | — | — |
| 2011-06-28 | $7.09 | $7.09 | 73,200 | — | — |
| 2011-06-27 | $7.20 | $7.20 | 103,300 | — | — |
| 2011-06-24 | $6.90 | $6.90 | 815,300 | — | — |
| 2011-06-23 | $6.66 | $6.66 | 36,900 | — | — |
| 2011-06-22 | $6.60 | $6.60 | 85,200 | — | — |
| 2011-06-21 | $6.65 | $6.65 | 78,300 | — | — |
| 2011-06-20 | $6.45 | $6.45 | 71,500 | — | — |
| 2011-06-17 | $6.38 | $6.38 | 163,000 | — | — |
| 2011-06-16 | $6.36 | $6.36 | 235,400 | — | — |
| 2011-06-15 | $6.25 | $6.25 | 110,000 | — | — |
| 2011-06-14 | $6.33 | $6.33 | 172,500 | — | — |
| 2011-06-13 | $6.43 | $6.43 | 129,000 | — | — |
| 2011-06-10 | $6.55 | $6.55 | 113,400 | — | — |
| 2011-06-09 | $6.66 | $6.66 | 82,500 | — | — |
| 2011-06-08 | $6.65 | $6.65 | 140,100 | — | — |
| 2011-06-07 | $6.90 | $6.90 | 65,500 | — | — |
| 2011-06-06 | $6.92 | $6.92 | 64,400 | — | — |
| 2011-06-03 | $6.98 | $6.98 | 86,700 | — | — |
| 2011-06-02 | $6.97 | $6.97 | 69,900 | — | — |
| 2011-06-01 | $6.93 | $6.93 | 101,000 | — | — |
| 2011-05-31 | $7.01 | $7.01 | 220,500 | — | — |
| 2011-05-27 | $6.99 | $6.99 | 70,800 | — | — |
| 2011-05-26 | $7.02 | $7.02 | 74,400 | — | — |
| 2011-05-25 | $7.04 | $7.04 | 89,000 | — | — |
| 2011-05-24 | $6.81 | $6.81 | 120,000 | — | — |
| 2011-05-23 | $6.80 | $6.80 | 116,700 | — | — |
| 2011-05-20 | $6.87 | $6.87 | 110,800 | — | — |
| 2011-05-19 | $6.85 | $6.85 | 84,200 | — | — |
| 2011-05-18 | $6.84 | $6.84 | 77,800 | — | — |
| 2011-05-17 | $6.58 | $6.58 | 124,200 | — | — |
| 2011-05-16 | $6.65 | $6.65 | 142,000 | — | — |
| 2011-05-13 | $7.00 | $7.00 | 301,500 | — | — |
| 2011-05-12 | $7.01 | $7.01 | 435,000 | — | — |
| 2011-05-11 | $6.92 | $6.92 | 184,700 | — | — |
| 2011-05-10 | $6.97 | $6.97 | 275,900 | — | — |
| 2011-05-09 | $6.54 | $6.54 | 381,700 | — | — |
| 2011-05-06 | $6.50 | $6.50 | 1,163,200 | — | — |
| 2011-05-05 | $8.33 | $8.33 | 111,800 | — | — |
| 2011-05-04 | $8.32 | $8.32 | 170,000 | — | — |
| 2011-05-03 | $8.32 | $8.32 | 143,100 | — | — |
| 2011-05-02 | $8.40 | $8.40 | 339,900 | — | — |
| 2011-04-29 | $8.90 | $8.90 | 92,000 | — | — |
| 2011-04-28 | $9.00 | $9.00 | 68,800 | — | — |
| 2011-04-27 | $9.08 | $9.08 | 57,400 | — | — |
| 2011-04-26 | $8.91 | $8.91 | 58,000 | — | — |
| 2011-04-25 | $8.87 | $8.87 | 80,800 | — | — |
| 2011-04-21 | $8.59 | $8.59 | 45,900 | — | — |
| 2011-04-20 | $8.51 | $8.51 | 71,800 | — | — |
| 2011-04-19 | $8.25 | $8.25 | 178,100 | — | — |
| 2011-04-18 | $8.24 | $8.24 | 160,700 | — | — |
| 2011-04-15 | $8.41 | $8.41 | 122,500 | — | — |
| 2011-04-14 | $8.29 | $8.29 | 125,500 | — | — |
| 2011-04-13 | $8.41 | $8.41 | 167,300 | — | — |
| 2011-04-12 | $8.35 | $8.35 | 185,300 | — | — |
| 2011-04-11 | $8.40 | $8.40 | 164,100 | — | — |
| 2011-04-08 | $8.47 | $8.47 | 74,400 | — | — |
| 2011-04-07 | $8.51 | $8.51 | 38,600 | — | — |
| 2011-04-06 | $8.60 | $8.60 | 79,900 | — | — |
| 2011-04-05 | $8.52 | $8.52 | 156,000 | — | — |
| 2011-04-04 | $8.34 | $8.34 | 434,400 | — | — |
| 2011-04-01 | $8.91 | $8.91 | 116,200 | — | — |
| 2011-03-31 | $9.09 | $9.09 | 73,700 | — | — |
| 2011-03-30 | $9.17 | $9.17 | 67,300 | — | — |
| 2011-03-29 | $9.13 | $9.13 | 70,900 | — | — |
| 2011-03-28 | $8.96 | $8.96 | 128,200 | — | — |
| 2011-03-25 | $8.65 | $8.65 | 287,200 | — | — |
| 2011-03-24 | $9.02 | $9.02 | 209,800 | — | — |
| 2011-03-23 | $8.73 | $8.73 | 62,900 | — | — |
| 2011-03-22 | $8.55 | $8.55 | 147,300 | — | — |
| 2011-03-21 | $8.41 | $8.41 | 114,900 | — | — |
| 2011-03-18 | $8.30 | $8.30 | 100,700 | — | — |
| 2011-03-17 | $8.33 | $8.33 | 109,800 | — | — |
| 2011-03-16 | $8.25 | $8.25 | 155,700 | — | — |
| 2011-03-15 | $8.38 | $8.38 | 124,700 | — | — |
| 2011-03-14 | $8.40 | $8.40 | 174,600 | — | — |
| 2011-03-11 | $8.41 | $8.41 | 334,700 | — | — |
| 2011-03-10 | $8.42 | $8.42 | 328,700 | — | — |
| 2011-03-09 | $8.83 | $8.83 | 273,400 | — | — |
| 2011-03-08 | $9.02 | $9.02 | 119,500 | — | — |
| 2011-03-07 | $9.00 | $9.00 | 210,600 | — | — |
| 2011-03-04 | $9.61 | $9.61 | 95,500 | — | — |
| 2011-03-03 | $9.49 | $9.49 | 116,600 | — | — |
| 2011-03-02 | $9.18 | $9.18 | 94,600 | — | — |
| 2011-03-01 | $9.20 | $9.20 | 120,300 | — | — |
| 2011-02-28 | $9.41 | $9.41 | 154,500 | — | — |
| 2011-02-25 | $9.45 | $9.45 | 91,800 | — | — |
| 2011-02-24 | $9.29 | $9.29 | 141,400 | — | — |
| 2011-02-23 | $8.94 | $8.94 | 391,300 | — | — |
| 2011-02-22 | $9.27 | $9.27 | 369,300 | — | — |
| 2011-02-18 | $9.78 | $9.78 | 1,082,800 | — | — |
| 2011-02-17 | $9.40 | $9.40 | 118,500 | — | — |
| 2011-02-16 | $9.37 | $9.37 | 79,100 | — | — |
| 2011-02-15 | $9.32 | $9.32 | 66,900 | — | — |
| 2011-02-14 | $9.39 | $9.39 | 156,700 | — | — |
| 2011-02-11 | $9.38 | $9.38 | 82,900 | — | — |
| 2011-02-10 | $9.30 | $9.30 | 114,400 | — | — |
| 2011-02-09 | $9.37 | $9.37 | 102,000 | — | — |
| 2011-02-08 | $9.43 | $9.43 | 113,900 | — | — |
| 2011-02-07 | $9.42 | $9.42 | 320,000 | — | — |
| 2011-02-04 | $9.27 | $9.27 | 145,400 | — | — |
| 2011-02-03 | $9.37 | $9.37 | 126,500 | — | — |
| 2011-02-02 | $9.34 | $9.34 | 334,000 | — | — |
| 2011-02-01 | $9.32 | $9.32 | 319,700 | — | — |
| 2011-01-31 | $9.20 | $9.20 | 462,500 | — | — |
| 2011-01-28 | $9.27 | $9.27 | 744,600 | — | — |
| 2011-01-27 | $9.96 | $9.96 | 401,600 | — | — |
| 2011-01-26 | $9.70 | $9.70 | 194,400 | — | — |
| 2011-01-25 | $9.47 | $9.47 | 99,100 | — | — |
| 2011-01-24 | $9.56 | $9.56 | 167,500 | — | — |
| 2011-01-21 | $9.48 | $9.48 | 242,100 | — | — |
| 2011-01-20 | $9.20 | $9.20 | 243,100 | — | — |
| 2011-01-19 | $9.47 | $9.47 | 408,100 | — | — |
| 2011-01-18 | $10.09 | $10.09 | 384,200 | — | — |
| 2011-01-14 | $9.96 | $9.96 | 359,200 | — | — |
| 2011-01-13 | $9.70 | $9.70 | 267,400 | — | — |
| 2011-01-12 | $9.54 | $9.54 | 383,400 | — | — |
| 2011-01-11 | $9.51 | $9.51 | 610,300 | — | — |
| 2011-01-10 | $9.17 | $9.17 | 759,600 | — | — |
| 2011-01-07 | $8.40 | $8.40 | 103,000 | — | — |
| 2011-01-06 | $8.40 | $8.40 | 176,900 | — | — |
| 2011-01-05 | $8.22 | $8.22 | 183,400 | — | — |
| 2011-01-04 | $8.20 | $8.20 | 183,900 | — | — |
| 2011-01-03 | $8.28 | $8.28 | 135,400 | — | — |