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 | $5.23 | $5.41 | 4,799,900 | — | — |
| 2011-12-29 | $5.23 | $5.41 | 6,714,700 | — | — |
| 2011-12-28 | $5.03 | $5.20 | 7,189,400 | — | — |
| 2011-12-27 | $5.40 | $5.59 | 2,564,300 | — | — |
| 2011-12-23 | $5.47 | $5.66 | 3,320,300 | — | — |
| 2011-12-22 | $5.53 | $5.72 | 5,516,700 | — | — |
| 2011-12-21 | $5.64 | $5.84 | 4,121,800 | — | — |
| 2011-12-20 | $5.65 | $5.85 | 7,226,200 | — | — |
| 2011-12-19 | $5.23 | $5.41 | 5,984,800 | — | — |
| 2011-12-16 | $5.51 | $5.70 | 10,237,700 | — | — |
| 2011-12-15 | $5.41 | $5.60 | 11,292,400 | — | — |
| 2011-12-14 | $5.73 | $5.93 | 11,583,000 | — | — |
| 2011-12-13 | $6.09 | $6.30 | 9,413,600 | — | — |
| 2011-12-12 | $6.27 | $6.49 | 8,535,300 | — | — |
| 2011-12-09 | $6.45 | $6.67 | 8,228,500 | — | — |
| 2011-12-08 | $6.36 | $6.58 | 8,411,800 | — | — |
| 2011-12-07 | $6.57 | $6.80 | 6,987,300 | — | — |
| 2011-12-06 | $6.53 | $6.76 | 16,029,200 | — | — |
| 2011-12-05 | $5.98 | $6.19 | 7,149,100 | — | — |
| 2011-12-02 | $5.97 | $6.18 | 7,475,800 | — | — |
| 2011-12-01 | $6.23 | $6.45 | 6,403,600 | — | — |
| 2011-11-30 | $6.19 | $6.41 | 8,895,300 | — | — |
| 2011-11-29 | $5.59 | $5.78 | 4,515,200 | — | — |
| 2011-11-28 | $5.57 | $5.76 | 6,532,700 | — | — |
| 2011-11-25 | $5.30 | $5.48 | 3,116,000 | — | — |
| 2011-11-23 | $5.37 | $5.56 | 6,871,400 | — | — |
| 2011-11-22 | $5.70 | $5.90 | 5,369,800 | — | — |
| 2011-11-21 | $5.67 | $5.87 | 7,624,800 | — | — |
| 2011-11-18 | $5.97 | $6.18 | 5,556,500 | — | — |
| 2011-11-17 | $6.02 | $6.23 | 7,931,300 | — | — |
| 2011-11-16 | $6.37 | $6.59 | 4,927,000 | — | — |
| 2011-11-15 | $6.57 | $6.78 | 5,590,800 | — | — |
| 2011-11-14 | $6.55 | $6.76 | 4,204,300 | — | — |
| 2011-11-11 | $6.70 | $6.91 | 6,163,000 | — | — |
| 2011-11-10 | $6.32 | $6.52 | 7,007,200 | — | — |
| 2011-11-09 | $6.36 | $6.56 | 9,534,600 | — | — |
| 2011-11-08 | $6.88 | $7.10 | 10,041,800 | — | — |
| 2011-11-07 | $6.74 | $6.95 | 8,919,400 | — | — |
| 2011-11-04 | $6.53 | $6.74 | 6,148,200 | — | — |
| 2011-11-03 | $6.58 | $6.79 | 11,332,800 | — | — |
| 2011-11-02 | $6.16 | $6.35 | 8,024,500 | — | — |
| 2011-11-01 | $6.06 | $6.25 | 10,819,300 | — | — |
| 2011-10-31 | $6.27 | $6.47 | 7,371,900 | — | — |
| 2011-10-28 | $6.53 | $6.74 | 9,708,100 | — | — |
| 2011-10-27 | $6.33 | $6.53 | 13,211,200 | — | — |
| 2011-10-26 | $5.86 | $6.05 | 9,522,500 | — | — |
| 2011-10-25 | $5.69 | $5.87 | 8,647,300 | — | — |
| 2011-10-24 | $5.76 | $5.94 | 6,016,100 | — | — |
| 2011-10-21 | $5.53 | $5.70 | 5,627,500 | — | — |
| 2011-10-20 | $5.35 | $5.52 | 6,915,400 | — | — |
| 2011-10-19 | $5.31 | $5.48 | 7,588,100 | — | — |
| 2011-10-18 | $5.77 | $5.95 | 8,392,500 | — | — |
| 2011-10-17 | $5.60 | $5.78 | 6,417,000 | — | — |
| 2011-10-14 | $5.99 | $6.18 | 5,487,200 | — | — |
| 2011-10-13 | $5.77 | $5.95 | 6,464,800 | — | — |
| 2011-10-12 | $5.94 | $6.13 | 7,036,000 | — | — |
| 2011-10-11 | $5.80 | $5.98 | 5,417,400 | — | — |
| 2011-10-10 | $5.66 | $5.84 | 4,578,200 | — | — |
| 2011-10-07 | $5.42 | $5.59 | 7,954,800 | — | — |
| 2011-10-06 | $5.70 | $5.88 | 9,431,800 | — | — |
| 2011-10-05 | $5.46 | $5.63 | 8,308,300 | — | — |
| 2011-10-04 | $5.20 | $5.36 | 13,500,000 | — | — |
| 2011-10-03 | $5.16 | $5.32 | 10,306,200 | — | — |
| 2011-09-30 | $5.36 | $5.53 | 8,853,300 | — | — |
| 2011-09-29 | $5.48 | $5.65 | 11,482,500 | — | — |
| 2011-09-28 | $5.43 | $5.60 | 11,010,000 | — | — |
| 2011-09-27 | $5.87 | $6.06 | 13,544,000 | — | — |
| 2011-09-26 | $5.90 | $6.09 | 15,458,000 | — | — |
| 2011-09-23 | $5.69 | $5.87 | 13,659,700 | — | — |
| 2011-09-22 | $6.09 | $6.28 | 16,367,100 | — | — |
| 2011-09-21 | $7.02 | $7.24 | 9,776,300 | — | — |
| 2011-09-20 | $7.07 | $7.29 | 9,113,900 | — | — |
| 2011-09-19 | $7.02 | $7.24 | 7,623,100 | — | — |
| 2011-09-16 | $7.22 | $7.45 | 9,182,300 | — | — |
| 2011-09-15 | $7.23 | $7.46 | 7,719,600 | — | — |
| 2011-09-14 | $7.45 | $7.69 | 6,771,900 | — | — |
| 2011-09-13 | $7.56 | $7.80 | 6,981,100 | — | — |
| 2011-09-12 | $7.65 | $7.89 | 7,707,900 | — | — |
| 2011-09-09 | $7.77 | $8.02 | 7,809,400 | — | — |
| 2011-09-08 | $7.97 | $8.22 | 6,653,500 | — | — |
| 2011-09-07 | $7.85 | $8.10 | 7,608,900 | — | — |
| 2011-09-06 | $7.96 | $8.21 | 10,333,200 | — | — |
| 2011-09-02 | $7.86 | $8.11 | 7,675,100 | — | — |
| 2011-09-01 | $7.57 | $7.81 | 5,730,400 | — | — |
| 2011-08-31 | $7.67 | $7.91 | 7,452,500 | — | — |
| 2011-08-30 | $7.79 | $8.04 | 8,237,800 | — | — |
| 2011-08-29 | $7.73 | $7.97 | 5,667,900 | — | — |
| 2011-08-26 | $7.68 | $7.92 | 7,022,300 | — | — |
| 2011-08-25 | $7.35 | $7.58 | 7,033,800 | — | — |
| 2011-08-24 | $7.34 | $7.57 | 6,911,200 | — | — |
| 2011-08-23 | $7.37 | $7.60 | 10,010,900 | — | — |
| 2011-08-22 | $7.58 | $7.82 | 10,840,400 | — | — |
| 2011-08-19 | $7.10 | $7.32 | 7,916,700 | — | — |
| 2011-08-18 | $7.03 | $7.25 | 9,115,000 | — | — |
| 2011-08-17 | $7.11 | $7.33 | 6,776,200 | — | — |
| 2011-08-16 | $7.12 | $7.35 | 11,888,300 | — | — |
| 2011-08-15 | $7.49 | $7.73 | 7,538,100 | — | — |
| 2011-08-12 | $7.23 | $7.46 | 9,300,400 | — | — |
| 2011-08-11 | $7.41 | $7.64 | 10,866,600 | — | — |
| 2011-08-10 | $7.14 | $7.37 | 14,598,200 | — | — |
| 2011-08-09 | $7.27 | $7.50 | 15,632,500 | — | — |
| 2011-08-08 | $6.66 | $6.87 | 16,778,800 | — | — |
| 2011-08-05 | $7.16 | $7.39 | 9,822,000 | — | — |
| 2011-08-04 | $7.42 | $7.65 | 14,197,200 | — | — |
| 2011-08-03 | $8.27 | $8.53 | 9,066,300 | — | — |
| 2011-08-02 | $8.06 | $8.31 | 7,190,400 | — | — |
| 2011-08-01 | $7.90 | $8.15 | 6,606,300 | — | — |
| 2011-07-29 | $7.77 | $8.02 | 5,813,700 | — | — |
| 2011-07-28 | $7.90 | $8.15 | 6,362,400 | — | — |
| 2011-07-27 | $8.07 | $8.33 | 7,442,800 | — | — |
| 2011-07-26 | $8.31 | $8.57 | 5,075,700 | — | — |
| 2011-07-25 | $8.41 | $8.68 | 8,199,500 | — | — |
| 2011-07-22 | $8.34 | $8.60 | 5,241,200 | — | — |
| 2011-07-21 | $8.18 | $8.44 | 5,805,000 | — | — |
| 2011-07-20 | $8.31 | $8.57 | 8,114,000 | — | — |
| 2011-07-19 | $8.34 | $8.60 | 8,811,900 | — | — |
| 2011-07-18 | $8.45 | $8.72 | 8,311,200 | — | — |
| 2011-07-15 | $8.19 | $8.45 | 7,381,600 | — | — |
| 2011-07-14 | $8.17 | $8.43 | 9,249,800 | — | — |
| 2011-07-13 | $8.35 | $8.61 | 13,807,000 | — | — |
| 2011-07-12 | $7.78 | $8.03 | 7,225,700 | — | — |
| 2011-07-11 | $7.72 | $7.96 | 8,783,200 | — | — |
| 2011-07-08 | $8.00 | $8.25 | 5,125,600 | — | — |
| 2011-07-07 | $8.06 | $8.31 | 8,491,900 | — | — |
| 2011-07-06 | $7.96 | $8.21 | 6,948,900 | — | — |
| 2011-07-05 | $7.84 | $8.09 | 5,996,500 | — | — |
| 2011-07-01 | $7.69 | $7.93 | 5,120,700 | — | — |
| 2011-06-30 | $7.69 | $7.93 | 4,838,700 | — | — |
| 2011-06-29 | $7.61 | $7.85 | 5,508,600 | — | — |
| 2011-06-28 | $7.44 | $7.68 | 5,036,100 | — | — |
| 2011-06-27 | $7.25 | $7.48 | 4,483,300 | — | — |
| 2011-06-24 | $7.29 | $7.52 | 10,957,800 | — | — |
| 2011-06-23 | $7.49 | $7.73 | 9,224,000 | — | — |
| 2011-06-22 | $7.39 | $7.62 | 7,691,200 | — | — |
| 2011-06-21 | $7.42 | $7.65 | 6,758,000 | — | — |
| 2011-06-20 | $7.06 | $7.28 | 5,342,800 | — | — |
| 2011-06-17 | $6.99 | $7.21 | 11,605,000 | — | — |
| 2011-06-16 | $7.01 | $7.23 | 9,512,400 | — | — |
| 2011-06-15 | $7.15 | $7.38 | 8,915,400 | — | — |
| 2011-06-14 | $7.42 | $7.65 | 6,925,400 | — | — |
| 2011-06-13 | $7.21 | $7.44 | 7,884,700 | — | — |
| 2011-06-10 | $7.38 | $7.61 | 7,165,600 | — | — |
| 2011-06-09 | $7.53 | $7.77 | 6,071,600 | — | — |
| 2011-06-08 | $7.37 | $7.60 | 12,165,900 | — | — |
| 2011-06-07 | $7.73 | $7.97 | 7,124,000 | — | — |
| 2011-06-06 | $7.67 | $7.91 | 10,621,700 | — | — |
| 2011-06-03 | $7.90 | $8.15 | 9,267,200 | — | — |
| 2011-06-02 | $8.03 | $8.28 | 7,631,300 | — | — |
| 2011-06-01 | $8.14 | $8.40 | 7,244,600 | — | — |
| 2011-05-31 | $8.49 | $8.76 | 6,000,600 | — | — |
| 2011-05-27 | $8.50 | $8.77 | 5,030,400 | — | — |
| 2011-05-26 | $8.39 | $8.66 | 7,998,200 | — | — |
| 2011-05-25 | $8.41 | $8.68 | 7,531,600 | — | — |
| 2011-05-24 | $8.18 | $8.44 | 8,646,500 | — | — |
| 2011-05-23 | $7.98 | $8.23 | 6,856,400 | — | — |
| 2011-05-20 | $8.03 | $8.28 | 13,338,700 | — | — |
| 2011-05-19 | $8.05 | $8.30 | 9,777,400 | — | — |
| 2011-05-18 | $8.14 | $8.40 | 10,320,400 | — | — |
| 2011-05-17 | $8.08 | $8.34 | 11,526,000 | — | — |
| 2011-05-16 | $8.01 | $8.26 | 9,243,700 | — | — |
| 2011-05-13 | $8.13 | $8.39 | 9,710,100 | — | — |
| 2011-05-12 | $8.14 | $8.40 | 15,655,700 | — | — |
| 2011-05-11 | $8.24 | $8.50 | 11,090,600 | — | — |
| 2011-05-10 | $8.60 | $8.87 | 11,273,300 | — | — |
| 2011-05-09 | $8.65 | $8.92 | 11,309,700 | — | — |
| 2011-05-06 | $8.09 | $8.35 | 11,823,300 | — | — |
| 2011-05-05 | $7.98 | $8.23 | 17,503,100 | — | — |
| 2011-05-04 | $8.31 | $8.57 | 16,200,000 | — | — |
| 2011-05-03 | $8.42 | $8.69 | 21,239,800 | — | — |
| 2011-05-02 | $8.87 | $9.15 | 11,272,700 | — | — |
| 2011-04-29 | $9.41 | $9.71 | 9,371,900 | — | — |
| 2011-04-28 | $9.32 | $9.61 | 10,810,600 | — | — |
| 2011-04-27 | $9.49 | $9.79 | 13,222,600 | — | — |
| 2011-04-26 | $9.13 | $9.42 | 11,200,000 | — | — |
| 2011-04-25 | $9.28 | $9.57 | 10,407,700 | — | — |
| 2011-04-21 | $9.46 | $9.76 | 8,330,800 | — | — |
| 2011-04-20 | $9.22 | $9.51 | 9,006,900 | — | — |
| 2011-04-19 | $9.01 | $9.30 | 9,705,600 | — | — |
| 2011-04-18 | $8.86 | $9.14 | 19,104,000 | — | — |
| 2011-04-15 | $9.61 | $9.91 | 12,133,300 | — | — |
| 2011-04-14 | $9.53 | $9.83 | 12,240,000 | — | — |
| 2011-04-13 | $9.19 | $9.48 | 9,342,900 | — | — |
| 2011-04-12 | $8.98 | $9.26 | 10,945,900 | — | — |
| 2011-04-11 | $9.13 | $9.42 | 12,931,800 | — | — |
| 2011-04-08 | $9.76 | $10.07 | 11,680,300 | — | — |
| 2011-04-07 | $9.55 | $9.85 | 8,229,000 | — | — |
| 2011-04-06 | $9.51 | $9.81 | 11,307,300 | — | — |
| 2011-04-05 | $9.53 | $9.83 | 9,698,900 | — | — |
| 2011-04-04 | $9.13 | $9.42 | 6,104,500 | — | — |
| 2011-04-01 | $9.00 | $9.28 | 6,276,700 | — | — |
| 2011-03-31 | $9.08 | $9.37 | 6,756,400 | — | — |
| 2011-03-30 | $9.05 | $9.34 | 9,569,900 | — | — |
| 2011-03-29 | $8.87 | $9.15 | 6,176,700 | — | — |
| 2011-03-28 | $8.81 | $9.09 | 6,648,500 | — | — |
| 2011-03-25 | $8.98 | $9.26 | 9,930,200 | — | — |
| 2011-03-24 | $9.12 | $9.41 | 17,168,700 | — | — |
| 2011-03-23 | $9.26 | $9.55 | 14,921,000 | — | — |
| 2011-03-22 | $8.71 | $8.99 | 7,824,700 | — | — |
| 2011-03-21 | $8.70 | $8.98 | 8,589,000 | — | — |
| 2011-03-18 | $8.34 | $8.60 | 21,480,000 | — | — |
| 2011-03-17 | $8.08 | $8.34 | 12,859,100 | — | — |
| 2011-03-16 | $8.15 | $8.41 | 17,574,000 | — | — |
| 2011-03-15 | $8.51 | $8.78 | 16,732,200 | — | — |
| 2011-03-14 | $8.57 | $8.84 | 13,660,700 | — | — |
| 2011-03-11 | $9.00 | $9.28 | 10,195,100 | — | — |
| 2011-03-10 | $8.74 | $9.02 | 14,189,500 | — | — |
| 2011-03-09 | $9.21 | $9.50 | 8,885,800 | — | — |
| 2011-03-08 | $9.49 | $9.79 | 12,749,100 | — | — |
| 2011-03-07 | $9.53 | $9.83 | 17,201,600 | — | — |
| 2011-03-04 | $10.12 | $10.44 | 11,024,500 | — | — |
| 2011-03-03 | $9.95 | $10.26 | 12,635,400 | — | — |
| 2011-03-02 | $10.24 | $10.56 | 10,484,700 | — | — |
| 2011-03-01 | $10.28 | $10.61 | 16,096,200 | — | — |
| 2011-02-28 | $10.15 | $10.47 | 26,484,800 | — | — |
| 2011-02-25 | $10.79 | $11.13 | 12,270,100 | — | — |
| 2011-02-24 | $10.09 | $10.41 | 12,076,200 | — | — |
| 2011-02-23 | $10.55 | $10.88 | 12,028,600 | — | — |
| 2011-02-22 | $10.40 | $10.73 | 15,907,900 | — | — |
| 2011-02-18 | $10.58 | $10.91 | 17,621,000 | — | — |
| 2011-02-17 | $10.27 | $10.59 | 9,568,300 | — | — |
| 2011-02-16 | $9.99 | $10.31 | 12,753,400 | — | — |
| 2011-02-15 | $10.15 | $10.47 | 10,615,300 | — | — |
| 2011-02-14 | $9.83 | $10.14 | 8,049,800 | — | — |
| 2011-02-11 | $9.54 | $9.84 | 7,922,100 | — | — |
| 2011-02-10 | $9.57 | $9.87 | 9,873,400 | — | — |
| 2011-02-09 | $9.45 | $9.75 | 11,596,600 | — | — |
| 2011-02-08 | $9.82 | $10.13 | 9,436,800 | — | — |
| 2011-02-07 | $9.65 | $9.96 | 10,025,200 | — | — |
| 2011-02-04 | $9.67 | $9.98 | 13,454,200 | — | — |
| 2011-02-03 | $9.84 | $10.15 | 13,365,100 | — | — |
| 2011-02-02 | $9.22 | $9.51 | 8,202,700 | — | — |
| 2011-02-01 | $9.35 | $9.65 | 10,426,100 | — | — |
| 2011-01-31 | $9.00 | $9.28 | 12,754,300 | — | — |
| 2011-01-28 | $9.09 | $9.38 | 20,103,600 | — | — |
| 2011-01-27 | $8.60 | $8.87 | 15,147,800 | — | — |
| 2011-01-26 | $9.07 | $9.36 | 15,711,800 | — | — |
| 2011-01-25 | $8.41 | $8.68 | 16,548,500 | — | — |
| 2011-01-24 | $8.53 | $8.80 | 12,845,000 | — | — |
| 2011-01-21 | $8.64 | $8.91 | 13,314,300 | — | — |
| 2011-01-20 | $8.95 | $9.23 | 19,452,600 | — | — |
| 2011-01-19 | $9.50 | $9.80 | 9,128,200 | — | — |
| 2011-01-18 | $9.76 | $10.07 | 8,333,000 | — | — |
| 2011-01-14 | $9.58 | $9.88 | 10,787,700 | — | — |
| 2011-01-13 | $9.75 | $10.06 | 12,561,400 | — | — |
| 2011-01-12 | $10.31 | $10.64 | 8,016,300 | — | — |
| 2011-01-11 | $10.35 | $10.68 | 9,456,200 | — | — |
| 2011-01-10 | $10.08 | $10.40 | 8,535,200 | — | — |
| 2011-01-07 | $10.02 | $10.34 | 13,487,100 | — | — |
| 2011-01-06 | $9.92 | $10.23 | 13,632,400 | — | — |
| 2011-01-05 | $10.43 | $10.76 | 16,446,300 | — | — |
| 2011-01-04 | $10.48 | $10.81 | 22,754,700 | — | — |
| 2011-01-03 | $11.24 | $11.60 | 13,805,800 | — | — |