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
- 1980-03-17 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 | $5.49 | $13.91 | 7,551,600 | — | — |
| 2011-12-29 | $5.61 | $14.22 | 11,807,100 | — | — |
| 2011-12-28 | $5.47 | $13.86 | 11,612,200 | — | — |
| 2011-12-27 | $5.55 | $14.07 | 8,925,900 | — | — |
| 2011-12-23 | $5.65 | $14.32 | 10,072,300 | — | — |
| 2011-12-22 | $5.61 | $14.22 | 17,405,600 | — | — |
| 2011-12-21 | $5.41 | $13.71 | 16,219,000 | — | — |
| 2011-12-20 | $5.27 | $13.36 | 15,342,500 | — | — |
| 2011-12-19 | $5.01 | $12.70 | 11,282,900 | — | — |
| 2011-12-16 | $5.09 | $12.90 | 16,730,900 | — | — |
| 2011-12-15 | $5.12 | $12.88 | 14,996,500 | — | — |
| 2011-12-14 | $5.03 | $12.65 | 11,392,800 | — | — |
| 2011-12-13 | $5.05 | $12.70 | 10,881,500 | — | — |
| 2011-12-12 | $5.14 | $12.93 | 11,144,100 | — | — |
| 2011-12-09 | $5.26 | $13.23 | 8,451,900 | — | — |
| 2011-12-08 | $5.10 | $12.82 | 9,624,500 | — | — |
| 2011-12-07 | $5.30 | $13.33 | 8,698,900 | — | — |
| 2011-12-06 | $5.26 | $13.23 | 7,801,900 | — | — |
| 2011-12-05 | $5.32 | $13.38 | 9,163,000 | — | — |
| 2011-12-02 | $5.21 | $13.10 | 13,117,800 | — | — |
| 2011-12-01 | $5.18 | $13.03 | 8,379,500 | — | — |
| 2011-11-30 | $5.25 | $13.20 | 24,972,300 | — | — |
| 2011-11-29 | $4.86 | $12.22 | 11,360,000 | — | — |
| 2011-11-28 | $4.84 | $12.17 | 10,562,600 | — | — |
| 2011-11-25 | $4.72 | $11.87 | 2,656,800 | — | — |
| 2011-11-23 | $4.69 | $11.79 | 16,630,300 | — | — |
| 2011-11-22 | $4.83 | $12.15 | 14,060,900 | — | — |
| 2011-11-21 | $4.96 | $12.47 | 20,161,500 | — | — |
| 2011-11-18 | $5.16 | $12.98 | 10,551,900 | — | — |
| 2011-11-17 | $5.08 | $12.77 | 17,508,900 | — | — |
| 2011-11-16 | $5.17 | $13.00 | 13,979,500 | — | — |
| 2011-11-15 | $5.21 | $13.10 | 10,206,900 | — | — |
| 2011-11-14 | $5.21 | $13.10 | 12,551,100 | — | — |
| 2011-11-11 | $5.31 | $13.35 | 11,016,100 | — | — |
| 2011-11-10 | $5.17 | $13.00 | 14,263,500 | — | — |
| 2011-11-09 | $5.12 | $12.88 | 19,790,600 | — | — |
| 2011-11-08 | $5.49 | $13.81 | 13,011,800 | — | — |
| 2011-11-07 | $5.34 | $13.43 | 8,938,400 | — | — |
| 2011-11-04 | $5.25 | $13.20 | 14,308,000 | — | — |
| 2011-11-03 | $5.30 | $13.33 | 13,877,200 | — | — |
| 2011-11-02 | $5.27 | $13.25 | 17,768,300 | — | — |
| 2011-11-01 | $4.97 | $12.50 | 21,761,500 | — | — |
| 2011-10-31 | $5.18 | $13.03 | 15,516,900 | — | — |
| 2011-10-28 | $5.47 | $13.76 | 19,361,400 | — | — |
| 2011-10-27 | $5.40 | $13.58 | 37,282,300 | — | — |
| 2011-10-26 | $5.18 | $13.03 | 17,948,200 | — | — |
| 2011-10-25 | $5.01 | $12.60 | 17,219,600 | — | — |
| 2011-10-24 | $5.17 | $13.00 | 22,116,100 | — | — |
| 2011-10-21 | $4.90 | $12.32 | 42,481,600 | — | — |
| 2011-10-20 | $4.88 | $12.27 | 46,766,800 | — | — |
| 2011-10-19 | $5.24 | $13.18 | 27,282,000 | — | — |
| 2011-10-18 | $5.32 | $13.38 | 17,258,900 | — | — |
| 2011-10-17 | $5.02 | $12.62 | 11,081,100 | — | — |
| 2011-10-14 | $5.23 | $13.15 | 11,873,500 | — | — |
| 2011-10-13 | $5.24 | $13.18 | 16,525,000 | — | — |
| 2011-10-12 | $5.42 | $13.63 | 13,068,600 | — | — |
| 2011-10-11 | $5.24 | $13.18 | 9,623,500 | — | — |
| 2011-10-10 | $5.25 | $13.20 | 13,870,700 | — | — |
| 2011-10-07 | $4.96 | $12.47 | 15,803,700 | — | — |
| 2011-10-06 | $5.26 | $13.23 | 22,349,800 | — | — |
| 2011-10-05 | $4.97 | $12.50 | 12,074,000 | — | — |
| 2011-10-04 | $4.91 | $12.35 | 18,827,100 | — | — |
| 2011-10-03 | $4.67 | $11.74 | 15,165,300 | — | — |
| 2011-09-30 | $4.80 | $12.07 | 12,893,700 | — | — |
| 2011-09-29 | $4.99 | $12.55 | 16,340,600 | — | — |
| 2011-09-28 | $4.84 | $12.17 | 13,463,100 | — | — |
| 2011-09-27 | $4.95 | $12.45 | 12,647,700 | — | — |
| 2011-09-26 | $4.98 | $12.52 | 17,416,500 | — | — |
| 2011-09-23 | $4.60 | $11.57 | 13,719,800 | — | — |
| 2011-09-22 | $4.58 | $11.52 | 19,999,400 | — | — |
| 2011-09-21 | $4.66 | $11.72 | 16,296,200 | — | — |
| 2011-09-20 | $5.03 | $12.65 | 14,120,400 | — | — |
| 2011-09-19 | $4.96 | $12.47 | 12,152,100 | — | — |
| 2011-09-16 | $5.10 | $12.82 | 13,089,300 | — | — |
| 2011-09-15 | $5.13 | $12.90 | 11,488,700 | — | — |
| 2011-09-14 | $5.03 | $12.55 | 17,684,300 | — | — |
| 2011-09-13 | $4.82 | $12.02 | 11,235,000 | — | — |
| 2011-09-12 | $4.68 | $11.68 | 23,880,400 | — | — |
| 2011-09-09 | $4.60 | $11.48 | 12,506,000 | — | — |
| 2011-09-08 | $4.81 | $12.00 | 12,283,500 | — | — |
| 2011-09-07 | $4.97 | $12.40 | 12,112,000 | — | — |
| 2011-09-06 | $4.57 | $11.40 | 10,036,300 | — | — |
| 2011-09-02 | $4.65 | $11.60 | 11,629,200 | — | — |
| 2011-09-01 | $4.84 | $12.07 | 14,538,900 | — | — |
| 2011-08-31 | $5.02 | $12.52 | 17,848,400 | — | — |
| 2011-08-30 | $4.93 | $12.30 | 15,781,300 | — | — |
| 2011-08-29 | $5.12 | $12.77 | 10,939,300 | — | — |
| 2011-08-26 | $4.90 | $12.22 | 12,321,800 | — | — |
| 2011-08-25 | $4.83 | $12.05 | 18,880,000 | — | — |
| 2011-08-24 | $4.92 | $12.27 | 10,932,400 | — | — |
| 2011-08-23 | $4.75 | $11.85 | 12,102,400 | — | — |
| 2011-08-22 | $4.53 | $11.30 | 11,549,200 | — | — |
| 2011-08-19 | $4.56 | $11.38 | 18,851,200 | — | — |
| 2011-08-18 | $4.74 | $11.82 | 23,616,600 | — | — |
| 2011-08-17 | $5.10 | $12.72 | 14,725,300 | — | — |
| 2011-08-16 | $5.05 | $12.60 | 14,485,600 | — | — |
| 2011-08-15 | $5.17 | $12.90 | 13,489,500 | — | — |
| 2011-08-12 | $4.96 | $12.37 | 16,850,000 | — | — |
| 2011-08-11 | $5.13 | $12.80 | 23,754,200 | — | — |
| 2011-08-10 | $4.71 | $11.75 | 29,184,800 | — | — |
| 2011-08-09 | $5.23 | $13.05 | 20,320,000 | — | — |
| 2011-08-08 | $4.93 | $12.30 | 34,700,500 | — | — |
| 2011-08-05 | $5.39 | $13.45 | 24,419,400 | — | — |
| 2011-08-04 | $5.45 | $13.60 | 30,924,200 | — | — |
| 2011-08-03 | $5.86 | $14.62 | 24,106,200 | — | — |
| 2011-08-02 | $5.73 | $14.29 | 36,555,200 | — | — |
| 2011-08-01 | $6.00 | $14.97 | 15,104,400 | — | — |
| 2011-07-29 | $6.05 | $15.09 | 24,825,200 | — | — |
| 2011-07-28 | $6.03 | $15.04 | 18,768,200 | — | — |
| 2011-07-27 | $6.00 | $14.97 | 21,117,900 | — | — |
| 2011-07-26 | $6.06 | $15.12 | 15,007,300 | — | — |
| 2011-07-25 | $6.02 | $15.02 | 24,792,000 | — | — |
| 2011-07-22 | $6.14 | $15.32 | 16,213,500 | — | — |
| 2011-07-21 | $6.09 | $15.19 | 53,767,800 | — | — |
| 2011-07-20 | $6.31 | $15.74 | 19,025,800 | — | — |
| 2011-07-19 | $6.26 | $15.62 | 19,687,000 | — | — |
| 2011-07-18 | $6.09 | $15.19 | 12,346,700 | — | — |
| 2011-07-15 | $6.14 | $15.32 | 11,005,700 | — | — |
| 2011-07-14 | $6.19 | $15.44 | 14,527,700 | — | — |
| 2011-07-13 | $6.19 | $15.44 | 17,655,300 | — | — |
| 2011-07-12 | $6.19 | $15.44 | 20,959,200 | — | — |
| 2011-07-11 | $6.33 | $15.79 | 13,482,200 | — | — |
| 2011-07-08 | $6.53 | $16.29 | 12,470,800 | — | — |
| 2011-07-07 | $6.74 | $16.81 | 13,287,600 | — | — |
| 2011-07-06 | $6.54 | $16.32 | 8,404,700 | — | — |
| 2011-07-05 | $6.58 | $16.41 | 10,673,000 | — | — |
| 2011-07-01 | $6.63 | $16.54 | 6,871,200 | — | — |
| 2011-06-30 | $6.56 | $16.37 | 8,950,700 | — | — |
| 2011-06-29 | $6.54 | $16.32 | 12,445,000 | — | — |
| 2011-06-28 | $6.39 | $15.94 | 13,487,400 | — | — |
| 2011-06-27 | $6.32 | $15.77 | 14,333,000 | — | — |
| 2011-06-24 | $6.10 | $15.22 | 10,523,800 | — | — |
| 2011-06-23 | $6.21 | $15.49 | 12,895,100 | — | — |
| 2011-06-22 | $6.30 | $15.72 | 6,383,400 | — | — |
| 2011-06-21 | $6.40 | $15.97 | 11,144,900 | — | — |
| 2011-06-20 | $6.32 | $15.77 | 9,368,400 | — | — |
| 2011-06-17 | $6.41 | $15.99 | 9,604,600 | — | — |
| 2011-06-16 | $6.32 | $15.77 | 8,019,900 | — | — |
| 2011-06-15 | $6.33 | $15.79 | 29,330,200 | — | — |
| 2011-06-14 | $6.29 | $15.67 | 12,288,700 | — | — |
| 2011-06-13 | $6.21 | $15.47 | 11,131,300 | — | — |
| 2011-06-10 | $6.20 | $15.44 | 16,914,600 | — | — |
| 2011-06-09 | $6.31 | $15.72 | 13,953,900 | — | — |
| 2011-06-08 | $6.30 | $15.69 | 24,451,400 | — | — |
| 2011-06-07 | $6.21 | $15.47 | 22,912,200 | — | — |
| 2011-06-06 | $6.06 | $15.09 | 21,833,300 | — | — |
| 2011-06-03 | $6.18 | $15.39 | 12,163,100 | — | — |
| 2011-06-02 | $6.24 | $15.54 | 19,057,500 | — | — |
| 2011-06-01 | $6.35 | $15.82 | 16,570,100 | — | — |
| 2011-05-31 | $6.60 | $16.44 | 7,591,000 | — | — |
| 2011-05-27 | $6.53 | $16.26 | 6,496,600 | — | — |
| 2011-05-26 | $6.42 | $15.99 | 6,545,800 | — | — |
| 2011-05-25 | $6.42 | $15.99 | 10,321,900 | — | — |
| 2011-05-24 | $6.36 | $15.84 | 7,388,500 | — | — |
| 2011-05-23 | $6.35 | $15.82 | 10,800,000 | — | — |
| 2011-05-20 | $6.37 | $15.87 | 11,616,900 | — | — |
| 2011-05-19 | $6.57 | $16.36 | 16,035,700 | — | — |
| 2011-05-18 | $6.54 | $16.29 | 9,697,000 | — | — |
| 2011-05-17 | $6.57 | $16.36 | 15,699,300 | — | — |
| 2011-05-16 | $6.49 | $16.16 | 13,630,000 | — | — |
| 2011-05-13 | $6.58 | $16.39 | 13,361,000 | — | — |
| 2011-05-12 | $6.65 | $16.56 | 10,900,000 | — | — |
| 2011-05-11 | $6.70 | $16.69 | 12,100,000 | — | — |
| 2011-05-10 | $6.71 | $16.71 | 10,884,600 | — | — |
| 2011-05-09 | $6.71 | $16.71 | 8,280,900 | — | — |
| 2011-05-06 | $6.64 | $16.54 | 10,767,200 | — | — |
| 2011-05-05 | $6.65 | $16.56 | 13,100,000 | — | — |
| 2011-05-04 | $6.76 | $16.84 | 14,790,400 | — | — |
| 2011-05-03 | $6.85 | $17.06 | 13,900,000 | — | — |
| 2011-05-02 | $6.77 | $16.86 | 9,381,100 | — | — |
| 2011-04-29 | $6.79 | $16.91 | 10,537,800 | — | — |
| 2011-04-28 | $6.85 | $17.06 | 15,000,000 | — | — |
| 2011-04-27 | $6.77 | $16.86 | 15,351,600 | — | — |
| 2011-04-26 | $6.65 | $16.56 | 15,600,000 | — | — |
| 2011-04-25 | $6.57 | $16.36 | 11,103,600 | — | — |
| 2011-04-21 | $6.68 | $16.64 | 25,924,900 | — | — |
| 2011-04-20 | $6.40 | $15.94 | 28,271,400 | — | — |
| 2011-04-19 | $6.44 | $16.04 | 14,874,900 | — | — |
| 2011-04-18 | $6.42 | $15.99 | 8,984,500 | — | — |
| 2011-04-15 | $6.52 | $16.24 | 9,889,800 | — | — |
| 2011-04-14 | $6.50 | $16.19 | 10,585,400 | — | — |
| 2011-04-13 | $6.54 | $16.29 | 17,004,100 | — | — |
| 2011-04-12 | $6.66 | $16.59 | 12,048,000 | — | — |
| 2011-04-11 | $6.63 | $16.51 | 9,176,700 | — | — |
| 2011-04-08 | $6.73 | $16.76 | 8,682,000 | — | — |
| 2011-04-07 | $6.80 | $16.94 | 11,230,600 | — | — |
| 2011-04-06 | $6.86 | $17.09 | 9,367,800 | — | — |
| 2011-04-05 | $6.73 | $16.76 | 8,986,400 | — | — |
| 2011-04-04 | $6.74 | $16.79 | 10,098,800 | — | — |
| 2011-04-01 | $6.81 | $16.96 | 18,718,500 | — | — |
| 2011-03-31 | $6.64 | $16.54 | 9,343,500 | — | — |
| 2011-03-30 | $6.75 | $16.81 | 8,318,600 | — | — |
| 2011-03-29 | $6.64 | $16.54 | 7,330,200 | — | — |
| 2011-03-28 | $6.57 | $16.36 | 11,883,200 | — | — |
| 2011-03-25 | $6.59 | $16.41 | 10,762,800 | — | — |
| 2011-03-24 | $6.50 | $16.19 | 9,937,800 | — | — |
| 2011-03-23 | $6.46 | $16.09 | 9,656,800 | — | — |
| 2011-03-22 | $6.57 | $16.36 | 11,205,300 | — | — |
| 2011-03-21 | $6.65 | $16.56 | 17,222,700 | — | — |
| 2011-03-18 | $6.69 | $16.66 | 19,761,400 | — | — |
| 2011-03-17 | $6.63 | $16.51 | 11,639,900 | — | — |
| 2011-03-16 | $6.51 | $16.21 | 15,299,000 | — | — |
| 2011-03-15 | $6.64 | $16.51 | 15,286,200 | — | — |
| 2011-03-14 | $6.68 | $16.61 | 15,010,300 | — | — |
| 2011-03-11 | $6.77 | $16.84 | 9,381,700 | — | — |
| 2011-03-10 | $6.62 | $16.46 | 13,717,900 | — | — |
| 2011-03-09 | $6.77 | $16.84 | 11,787,100 | — | — |
| 2011-03-08 | $6.85 | $17.04 | 15,775,000 | — | — |
| 2011-03-07 | $6.53 | $16.24 | 14,017,400 | — | — |
| 2011-03-04 | $6.65 | $16.54 | 14,638,000 | — | — |
| 2011-03-03 | $6.70 | $16.66 | 18,084,300 | — | — |
| 2011-03-02 | $6.59 | $16.39 | 14,398,500 | — | — |
| 2011-03-01 | $6.56 | $16.31 | 21,278,000 | — | — |
| 2011-02-28 | $6.84 | $17.01 | 19,964,500 | — | — |
| 2011-02-25 | $6.94 | $17.26 | 17,206,300 | — | — |
| 2011-02-24 | $6.82 | $16.96 | 19,125,900 | — | — |
| 2011-02-23 | $6.83 | $16.99 | 23,374,200 | — | — |
| 2011-02-22 | $6.86 | $17.06 | 26,782,500 | — | — |
| 2011-02-18 | $7.22 | $17.96 | 21,354,700 | — | — |
| 2011-02-17 | $7.35 | $18.28 | 31,405,500 | — | — |
| 2011-02-16 | $7.54 | $18.75 | 11,691,600 | — | — |
| 2011-02-15 | $7.60 | $18.90 | 11,214,200 | — | — |
| 2011-02-14 | $7.58 | $18.85 | 11,228,000 | — | — |
| 2011-02-11 | $7.53 | $18.73 | 16,086,000 | — | — |
| 2011-02-10 | $7.38 | $18.35 | 11,114,600 | — | — |
| 2011-02-09 | $7.37 | $18.33 | 23,201,100 | — | — |
| 2011-02-08 | $7.40 | $18.40 | 19,530,000 | — | — |
| 2011-02-07 | $7.56 | $18.80 | 16,592,500 | — | — |
| 2011-02-04 | $7.46 | $18.55 | 17,081,000 | — | — |
| 2011-02-03 | $7.36 | $18.30 | 12,743,900 | — | — |
| 2011-02-02 | $7.21 | $17.93 | 16,968,200 | — | — |
| 2011-02-01 | $7.22 | $17.96 | 31,967,100 | — | — |
| 2011-01-31 | $7.24 | $18.01 | 25,003,500 | — | — |
| 2011-01-28 | $7.07 | $17.58 | 25,089,200 | — | — |
| 2011-01-27 | $7.30 | $18.15 | 24,710,200 | — | — |
| 2011-01-26 | $7.07 | $17.58 | 24,677,500 | — | — |
| 2011-01-25 | $6.90 | $17.16 | 23,638,300 | — | — |
| 2011-01-24 | $6.91 | $17.18 | 18,623,800 | — | — |
| 2011-01-21 | $7.02 | $17.46 | 19,156,400 | — | — |
| 2011-01-20 | $6.85 | $17.04 | 35,920,300 | — | — |
| 2011-01-19 | $7.00 | $17.41 | 35,861,900 | — | — |
| 2011-01-18 | $7.19 | $17.88 | 15,225,500 | — | — |
| 2011-01-14 | $7.25 | $18.03 | 22,712,700 | — | — |
| 2011-01-13 | $7.12 | $17.71 | 24,320,100 | — | — |
| 2011-01-12 | $7.22 | $17.96 | 20,455,700 | — | — |
| 2011-01-11 | $7.12 | $17.71 | 22,115,500 | — | — |
| 2011-01-10 | $7.20 | $17.91 | 26,212,500 | — | — |
| 2011-01-07 | $7.09 | $17.63 | 29,418,500 | — | — |
| 2011-01-06 | $7.15 | $17.78 | 24,483,300 | — | — |
| 2011-01-05 | $7.18 | $17.86 | 27,155,900 | — | — |
| 2011-01-04 | $7.19 | $17.88 | 33,345,300 | — | — |
| 2011-01-03 | $7.11 | $17.68 | 23,817,500 | — | — |