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
- 2001-07-20 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 | $6.57 | $7.07 | 2,642,000 | — | — |
| 2011-12-29 | $6.47 | $6.96 | 2,206,400 | — | — |
| 2011-12-28 | $6.48 | $6.97 | 3,028,000 | — | — |
| 2011-12-27 | $6.59 | $7.09 | 2,422,400 | — | — |
| 2011-12-23 | $6.57 | $7.07 | 1,684,800 | — | — |
| 2011-12-22 | $6.54 | $7.04 | 3,399,200 | — | — |
| 2011-12-21 | $6.48 | $6.98 | 4,780,000 | — | — |
| 2011-12-20 | $6.41 | $6.90 | 7,398,800 | — | — |
| 2011-12-19 | $6.19 | $6.66 | 7,272,000 | — | — |
| 2011-12-16 | $6.30 | $6.78 | 12,577,200 | — | — |
| 2011-12-15 | $6.61 | $7.11 | 4,996,000 | — | — |
| 2011-12-14 | $6.57 | $7.07 | 5,660,800 | — | — |
| 2011-12-13 | $6.78 | $7.30 | 5,152,400 | — | — |
| 2011-12-12 | $6.70 | $7.21 | 5,488,800 | — | — |
| 2011-12-09 | $7.07 | $7.60 | 5,673,600 | — | — |
| 2011-12-08 | $6.97 | $7.50 | 5,707,200 | — | — |
| 2011-12-07 | $7.13 | $7.67 | 4,197,600 | — | — |
| 2011-12-06 | $7.20 | $7.75 | 2,367,200 | — | — |
| 2011-12-05 | $7.22 | $7.76 | 5,098,400 | — | — |
| 2011-12-02 | $7.19 | $7.74 | 6,324,000 | — | — |
| 2011-12-01 | $6.86 | $7.38 | 3,741,600 | — | — |
| 2011-11-30 | $6.92 | $7.44 | 4,638,400 | — | — |
| 2011-11-29 | $6.64 | $7.14 | 4,114,400 | — | — |
| 2011-11-28 | $6.64 | $7.15 | 8,469,200 | — | — |
| 2011-11-25 | $6.45 | $6.94 | 2,606,800 | — | — |
| 2011-11-23 | $6.30 | $6.77 | 3,311,600 | — | — |
| 2011-11-22 | $6.55 | $7.04 | 5,830,000 | — | — |
| 2011-11-21 | $6.64 | $7.14 | 4,515,200 | — | — |
| 2011-11-18 | $6.97 | $7.50 | 1,866,800 | — | — |
| 2011-11-17 | $6.97 | $7.50 | 3,177,600 | — | — |
| 2011-11-16 | $7.37 | $7.93 | 2,349,200 | — | — |
| 2011-11-15 | $7.40 | $7.96 | 1,462,800 | — | — |
| 2011-11-14 | $7.41 | $7.97 | 2,990,400 | — | — |
| 2011-11-11 | $7.50 | $8.07 | 3,674,800 | — | — |
| 2011-11-10 | $7.28 | $7.83 | 4,632,800 | — | — |
| 2011-11-09 | $7.37 | $7.93 | 2,944,800 | — | — |
| 2011-11-08 | $7.93 | $8.53 | 1,972,800 | — | — |
| 2011-11-07 | $7.81 | $8.41 | 1,732,000 | — | — |
| 2011-11-04 | $7.75 | $8.34 | 3,448,400 | — | — |
| 2011-11-03 | $8.00 | $8.60 | 5,838,000 | — | — |
| 2011-11-02 | $8.01 | $8.62 | 2,172,800 | — | — |
| 2011-11-01 | $7.84 | $8.44 | 3,625,200 | — | — |
| 2011-10-31 | $7.92 | $8.52 | 5,309,600 | — | — |
| 2011-10-28 | $8.11 | $8.72 | 7,954,800 | — | — |
| 2011-10-27 | $8.05 | $8.66 | 5,313,600 | — | — |
| 2011-10-26 | $7.61 | $8.18 | 2,342,800 | — | — |
| 2011-10-25 | $7.52 | $8.09 | 7,142,400 | — | — |
| 2011-10-24 | $8.02 | $8.63 | 2,963,600 | — | — |
| 2011-10-21 | $7.85 | $8.45 | 4,959,600 | — | — |
| 2011-10-20 | $7.73 | $8.31 | 3,732,400 | — | — |
| 2011-10-19 | $8.02 | $8.63 | 5,658,400 | — | — |
| 2011-10-18 | $7.95 | $8.55 | 4,157,600 | — | — |
| 2011-10-17 | $7.81 | $8.40 | 3,526,400 | — | — |
| 2011-10-14 | $7.79 | $8.38 | 4,384,400 | — | — |
| 2011-10-13 | $7.76 | $8.35 | 3,915,600 | — | — |
| 2011-10-12 | $7.87 | $8.47 | 6,352,800 | — | — |
| 2011-10-11 | $7.50 | $8.07 | 5,321,600 | — | — |
| 2011-10-10 | $7.65 | $8.24 | 3,846,400 | — | — |
| 2011-10-07 | $7.37 | $7.93 | 5,056,000 | — | — |
| 2011-10-06 | $7.50 | $8.07 | 3,925,200 | — | — |
| 2011-10-05 | $7.32 | $7.88 | 5,166,800 | — | — |
| 2011-10-04 | $7.03 | $7.56 | 5,200,000 | — | — |
| 2011-10-03 | $6.96 | $7.49 | 4,779,200 | — | — |
| 2011-09-30 | $7.29 | $7.84 | 4,406,000 | — | — |
| 2011-09-29 | $7.67 | $8.26 | 4,492,400 | — | — |
| 2011-09-28 | $7.35 | $7.90 | 3,937,200 | — | — |
| 2011-09-27 | $7.53 | $8.10 | 6,167,200 | — | — |
| 2011-09-26 | $7.29 | $7.85 | 2,767,200 | — | — |
| 2011-09-23 | $7.18 | $7.72 | 4,720,400 | — | — |
| 2011-09-22 | $7.10 | $7.64 | 8,636,000 | — | — |
| 2011-09-21 | $7.64 | $8.22 | 4,241,600 | — | — |
| 2011-09-20 | $7.83 | $8.43 | 3,581,600 | — | — |
| 2011-09-19 | $7.75 | $8.34 | 2,928,400 | — | — |
| 2011-09-16 | $7.86 | $8.46 | 3,295,200 | — | — |
| 2011-09-15 | $7.84 | $8.44 | 3,259,200 | — | — |
| 2011-09-14 | $7.82 | $8.41 | 2,800,000 | — | — |
| 2011-09-13 | $7.70 | $8.28 | 1,268,800 | — | — |
| 2011-09-12 | $7.70 | $8.29 | 4,358,000 | — | — |
| 2011-09-09 | $7.90 | $8.50 | 3,678,000 | — | — |
| 2011-09-08 | $8.36 | $9.00 | 2,155,200 | — | — |
| 2011-09-07 | $8.36 | $8.99 | 1,939,200 | — | — |
| 2011-09-06 | $8.09 | $8.70 | 2,652,000 | — | — |
| 2011-09-02 | $7.99 | $8.60 | 2,372,000 | — | — |
| 2011-09-01 | $8.34 | $8.97 | 3,082,400 | — | — |
| 2011-08-31 | $8.34 | $8.98 | 2,302,400 | — | — |
| 2011-08-30 | $8.17 | $8.79 | 6,503,600 | — | — |
| 2011-08-29 | $7.81 | $8.40 | 2,150,000 | — | — |
| 2011-08-26 | $7.58 | $8.15 | 3,719,200 | — | — |
| 2011-08-25 | $7.59 | $8.17 | 6,613,600 | — | — |
| 2011-08-24 | $7.84 | $8.43 | 5,780,000 | — | — |
| 2011-08-23 | $7.97 | $8.57 | 7,670,800 | — | — |
| 2011-08-22 | $7.74 | $8.33 | 2,533,200 | — | — |
| 2011-08-19 | $7.75 | $8.34 | 2,881,200 | — | — |
| 2011-08-18 | $7.85 | $8.45 | 6,700,800 | — | — |
| 2011-08-17 | $8.23 | $8.85 | 2,594,400 | — | — |
| 2011-08-16 | $8.12 | $8.74 | 6,477,600 | — | — |
| 2011-08-15 | $8.40 | $9.04 | 3,395,600 | — | — |
| 2011-08-12 | $8.27 | $8.90 | 3,326,000 | — | — |
| 2011-08-11 | $8.33 | $8.97 | 5,133,200 | — | — |
| 2011-08-10 | $7.99 | $8.59 | 4,801,600 | — | — |
| 2011-08-09 | $8.39 | $9.03 | 8,885,600 | — | — |
| 2011-08-08 | $7.60 | $8.18 | 8,126,000 | — | — |
| 2011-08-05 | $8.13 | $8.75 | 4,270,000 | — | — |
| 2011-08-04 | $8.16 | $8.78 | 5,432,000 | — | — |
| 2011-08-03 | $8.56 | $9.21 | 4,604,000 | — | — |
| 2011-08-02 | $8.59 | $9.24 | 4,833,600 | — | — |
| 2011-08-01 | $8.76 | $9.42 | 2,444,400 | — | — |
| 2011-07-29 | $8.69 | $9.35 | 3,246,400 | — | — |
| 2011-07-28 | $8.67 | $9.33 | 3,385,600 | — | — |
| 2011-07-27 | $8.79 | $9.46 | 3,167,200 | — | — |
| 2011-07-26 | $9.07 | $9.76 | 5,049,200 | — | — |
| 2011-07-25 | $9.09 | $9.79 | 4,295,600 | — | — |
| 2011-07-22 | $9.05 | $9.74 | 11,114,000 | — | — |
| 2011-07-21 | $8.89 | $9.57 | 1,794,000 | — | — |
| 2011-07-20 | $8.98 | $9.66 | 3,380,000 | — | — |
| 2011-07-19 | $9.08 | $9.77 | 2,640,000 | — | — |
| 2011-07-18 | $8.88 | $9.56 | 2,956,000 | — | — |
| 2011-07-15 | $8.90 | $9.58 | 2,164,000 | — | — |
| 2011-07-14 | $8.87 | $9.54 | 2,334,000 | — | — |
| 2011-07-13 | $8.91 | $9.58 | 4,328,000 | — | — |
| 2011-07-12 | $8.68 | $9.34 | 2,820,000 | — | — |
| 2011-07-11 | $8.80 | $9.48 | 3,640,000 | — | — |
| 2011-07-08 | $9.08 | $9.77 | 2,590,000 | — | — |
| 2011-07-07 | $9.13 | $9.82 | 3,294,000 | — | — |
| 2011-07-06 | $9.00 | $9.69 | 5,774,000 | — | — |
| 2011-07-05 | $9.01 | $9.70 | 7,248,000 | — | — |
| 2011-07-01 | $8.79 | $9.46 | 2,460,000 | — | — |
| 2011-06-30 | $8.82 | $9.49 | 6,734,000 | — | — |
| 2011-06-29 | $8.61 | $9.26 | 4,636,000 | — | — |
| 2011-06-28 | $8.43 | $9.07 | 3,376,000 | — | — |
| 2011-06-27 | $8.30 | $8.94 | 3,562,000 | — | — |
| 2011-06-24 | $8.19 | $8.82 | 5,958,000 | — | — |
| 2011-06-23 | $7.95 | $8.56 | 6,426,000 | — | — |
| 2011-06-22 | $7.93 | $8.54 | 3,302,000 | — | — |
| 2011-06-21 | $8.10 | $8.71 | 3,868,000 | — | — |
| 2011-06-20 | $7.88 | $8.48 | 4,156,000 | — | — |
| 2011-06-17 | $7.93 | $8.54 | 5,098,000 | — | — |
| 2011-06-16 | $8.03 | $8.64 | 3,058,000 | — | — |
| 2011-06-15 | $8.07 | $8.68 | 3,950,000 | — | — |
| 2011-06-14 | $8.26 | $8.88 | 4,328,000 | — | — |
| 2011-06-13 | $8.19 | $8.81 | 2,662,000 | — | — |
| 2011-06-10 | $8.19 | $8.81 | 4,798,000 | — | — |
| 2011-06-09 | $8.30 | $8.93 | 6,432,000 | — | — |
| 2011-06-08 | $8.17 | $8.79 | 4,226,000 | — | — |
| 2011-06-07 | $8.17 | $8.79 | 3,656,000 | — | — |
| 2011-06-06 | $8.12 | $8.74 | 3,582,000 | — | — |
| 2011-06-03 | $8.04 | $8.65 | 3,558,000 | — | — |
| 2011-06-02 | $8.12 | $8.74 | 3,210,000 | — | — |
| 2011-06-01 | $8.05 | $8.67 | 5,630,000 | — | — |
| 2011-05-31 | $8.14 | $8.76 | 4,848,000 | — | — |
| 2011-05-27 | $8.05 | $8.61 | 6,390,000 | — | — |
| 2011-05-26 | $8.04 | $8.59 | 8,660,000 | — | — |
| 2011-05-25 | $7.72 | $8.25 | 3,128,000 | — | — |
| 2011-05-24 | $7.77 | $8.30 | 3,066,000 | — | — |
| 2011-05-23 | $7.74 | $8.27 | 3,240,000 | — | — |
| 2011-05-20 | $7.86 | $8.40 | 4,228,000 | — | — |
| 2011-05-19 | $7.89 | $8.43 | 3,338,000 | — | — |
| 2011-05-18 | $7.95 | $8.50 | 3,124,000 | — | — |
| 2011-05-17 | $7.85 | $8.39 | 4,128,000 | — | — |
| 2011-05-16 | $7.86 | $8.40 | 2,360,000 | — | — |
| 2011-05-13 | $7.93 | $8.48 | 2,852,000 | — | — |
| 2011-05-12 | $7.99 | $8.54 | 2,820,000 | — | — |
| 2011-05-11 | $8.06 | $8.61 | 3,896,000 | — | — |
| 2011-05-10 | $8.13 | $8.69 | 4,558,000 | — | — |
| 2011-05-09 | $8.18 | $8.74 | 4,400,000 | — | — |
| 2011-05-06 | $8.23 | $8.79 | 5,184,000 | — | — |
| 2011-05-05 | $8.13 | $8.69 | 4,038,000 | — | — |
| 2011-05-04 | $8.16 | $8.72 | 3,660,000 | — | — |
| 2011-05-03 | $8.19 | $8.75 | 8,526,000 | — | — |
| 2011-05-02 | $8.50 | $9.09 | 3,860,000 | — | — |
| 2011-04-29 | $8.61 | $9.20 | 6,520,000 | — | — |
| 2011-04-28 | $8.68 | $9.28 | 2,622,000 | — | — |
| 2011-04-27 | $8.84 | $9.45 | 2,938,000 | — | — |
| 2011-04-26 | $8.85 | $9.46 | 2,728,000 | — | — |
| 2011-04-25 | $8.82 | $9.42 | 2,212,000 | — | — |
| 2011-04-21 | $8.75 | $9.35 | 2,448,000 | — | — |
| 2011-04-20 | $8.85 | $9.46 | 4,202,000 | — | — |
| 2011-04-19 | $8.64 | $9.23 | 2,106,000 | — | — |
| 2011-04-18 | $8.49 | $9.07 | 3,112,000 | — | — |
| 2011-04-15 | $8.51 | $9.10 | 2,896,000 | — | — |
| 2011-04-14 | $8.63 | $9.22 | 2,048,000 | — | — |
| 2011-04-13 | $8.69 | $9.29 | 5,346,000 | — | — |
| 2011-04-12 | $8.44 | $9.02 | 2,590,000 | — | — |
| 2011-04-11 | $8.49 | $9.08 | 3,252,000 | — | — |
| 2011-04-08 | $8.61 | $9.20 | 5,520,000 | — | — |
| 2011-04-07 | $8.58 | $9.16 | 6,442,000 | — | — |
| 2011-04-06 | $8.78 | $9.38 | 4,522,000 | — | — |
| 2011-04-05 | $8.81 | $9.42 | 3,486,000 | — | — |
| 2011-04-04 | $8.82 | $9.43 | 5,314,000 | — | — |
| 2011-04-01 | $8.62 | $9.21 | 6,364,000 | — | — |
| 2011-03-31 | $8.50 | $9.08 | 3,588,000 | — | — |
| 2011-03-30 | $8.37 | $8.95 | 4,234,000 | — | — |
| 2011-03-29 | $8.29 | $8.86 | 4,304,000 | — | — |
| 2011-03-28 | $8.15 | $8.71 | 3,158,000 | — | — |
| 2011-03-25 | $8.12 | $8.67 | 4,966,000 | — | — |
| 2011-03-24 | $8.09 | $8.64 | 4,888,000 | — | — |
| 2011-03-23 | $7.92 | $8.47 | 5,312,000 | — | — |
| 2011-03-22 | $7.68 | $8.21 | 1,974,000 | — | — |
| 2011-03-21 | $7.68 | $8.21 | 3,280,000 | — | — |
| 2011-03-18 | $7.77 | $8.30 | 4,868,000 | — | — |
| 2011-03-17 | $7.68 | $8.21 | 3,290,000 | — | — |
| 2011-03-16 | $7.71 | $8.23 | 7,798,000 | — | — |
| 2011-03-15 | $7.85 | $8.39 | 4,514,000 | — | — |
| 2011-03-14 | $7.80 | $8.33 | 2,206,000 | — | — |
| 2011-03-11 | $7.74 | $8.27 | 2,850,000 | — | — |
| 2011-03-10 | $7.70 | $8.23 | 3,530,000 | — | — |
| 2011-03-09 | $7.97 | $8.51 | 6,638,000 | — | — |
| 2011-03-08 | $7.96 | $8.51 | 5,216,000 | — | — |
| 2011-03-07 | $7.75 | $8.28 | 4,316,000 | — | — |
| 2011-03-04 | $7.94 | $8.48 | 4,622,000 | — | — |
| 2011-03-03 | $7.87 | $8.41 | 6,480,000 | — | — |
| 2011-03-02 | $7.61 | $8.14 | 4,324,000 | — | — |
| 2011-03-01 | $7.58 | $8.10 | 8,200,000 | — | — |
| 2011-02-28 | $7.36 | $7.86 | 2,448,000 | — | — |
| 2011-02-25 | $7.30 | $7.80 | 4,216,000 | — | — |
| 2011-02-24 | $7.28 | $7.78 | 7,032,000 | — | — |
| 2011-02-23 | $7.42 | $7.93 | 8,988,000 | — | — |
| 2011-02-22 | $7.40 | $7.91 | 5,626,000 | — | — |
| 2011-02-18 | $7.67 | $8.19 | 5,438,000 | — | — |
| 2011-02-17 | $7.59 | $8.11 | 3,540,000 | — | — |
| 2011-02-16 | $7.47 | $7.98 | 3,812,000 | — | — |
| 2011-02-15 | $7.52 | $8.04 | 6,138,000 | — | — |
| 2011-02-14 | $7.43 | $7.94 | 5,312,000 | — | — |
| 2011-02-11 | $7.41 | $7.92 | 7,950,000 | — | — |
| 2011-02-10 | $7.12 | $7.61 | 6,506,000 | — | — |
| 2011-02-09 | $7.05 | $7.53 | 8,806,000 | — | — |
| 2011-02-08 | $7.10 | $7.58 | 5,900,000 | — | — |
| 2011-02-07 | $7.18 | $7.68 | 2,948,000 | — | — |
| 2011-02-04 | $7.07 | $7.55 | 3,340,000 | — | — |
| 2011-02-03 | $7.20 | $7.69 | 2,048,000 | — | — |
| 2011-02-02 | $7.13 | $7.62 | 4,412,000 | — | — |
| 2011-02-01 | $7.31 | $7.82 | 6,088,000 | — | — |
| 2011-01-31 | $7.22 | $7.72 | 10,506,000 | — | — |
| 2011-01-28 | $7.02 | $7.50 | 16,596,000 | — | — |
| 2011-01-27 | $7.32 | $7.83 | 7,260,000 | — | — |
| 2011-01-26 | $7.37 | $7.88 | 5,930,000 | — | — |
| 2011-01-25 | $7.42 | $7.93 | 3,356,000 | — | — |
| 2011-01-24 | $7.48 | $7.99 | 8,658,000 | — | — |
| 2011-01-21 | $7.49 | $8.01 | 7,886,000 | — | — |
| 2011-01-20 | $7.53 | $8.04 | 6,454,000 | — | — |
| 2011-01-19 | $7.52 | $8.04 | 7,710,000 | — | — |
| 2011-01-18 | $7.50 | $8.02 | 7,858,000 | — | — |
| 2011-01-14 | $7.50 | $8.02 | 10,600,000 | — | — |
| 2011-01-13 | $7.73 | $8.26 | 9,078,000 | — | — |
| 2011-01-12 | $7.76 | $8.29 | 9,166,000 | — | — |
| 2011-01-11 | $7.43 | $7.94 | 15,044,000 | — | — |
| 2011-01-10 | $7.38 | $7.89 | 17,116,000 | — | — |
| 2011-01-07 | $7.66 | $8.19 | 13,110,000 | — | — |
| 2011-01-06 | $7.83 | $8.37 | 13,448,000 | — | — |
| 2011-01-05 | $8.16 | $8.72 | 4,724,000 | — | — |
| 2011-01-04 | $8.23 | $8.79 | 8,618,000 | — | — |
| 2011-01-03 | $8.48 | $9.06 | 5,400,000 | — | — |