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
- 1995-05-23 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 | $5.04 | $5.04 | 399,300 | — | — |
| 2011-12-29 | $5.13 | $5.13 | 349,900 | — | — |
| 2011-12-28 | $5.04 | $5.04 | 452,400 | — | — |
| 2011-12-27 | $5.18 | $5.18 | 425,800 | — | — |
| 2011-12-23 | $5.16 | $5.16 | 257,300 | — | — |
| 2011-12-22 | $5.18 | $5.18 | 386,000 | — | — |
| 2011-12-21 | $5.13 | $5.13 | 693,600 | — | — |
| 2011-12-20 | $5.16 | $5.16 | 865,800 | — | — |
| 2011-12-19 | $4.87 | $4.87 | 754,300 | — | — |
| 2011-12-16 | $5.03 | $5.03 | 2,100,300 | — | — |
| 2011-12-15 | $4.78 | $4.78 | 1,017,700 | — | — |
| 2011-12-14 | $4.86 | $4.86 | 725,800 | — | — |
| 2011-12-13 | $5.02 | $5.02 | 715,600 | — | — |
| 2011-12-12 | $5.25 | $5.25 | 529,300 | — | — |
| 2011-12-09 | $5.30 | $5.30 | 1,070,600 | — | — |
| 2011-12-08 | $5.02 | $5.02 | 892,700 | — | — |
| 2011-12-07 | $5.42 | $5.42 | 741,300 | — | — |
| 2011-12-06 | $5.46 | $5.46 | 637,400 | — | — |
| 2011-12-05 | $5.48 | $5.48 | 953,800 | — | — |
| 2011-12-02 | $5.31 | $5.31 | 771,200 | — | — |
| 2011-12-01 | $5.33 | $5.33 | 801,900 | — | — |
| 2011-11-30 | $5.37 | $5.37 | 1,551,200 | — | — |
| 2011-11-29 | $4.97 | $4.97 | 1,452,500 | — | — |
| 2011-11-28 | $5.01 | $5.01 | 1,046,100 | — | — |
| 2011-11-25 | $4.63 | $4.63 | 370,200 | — | — |
| 2011-11-23 | $4.72 | $4.72 | 1,089,400 | — | — |
| 2011-11-22 | $5.08 | $5.08 | 1,172,400 | — | — |
| 2011-11-21 | $5.02 | $5.02 | 1,111,400 | — | — |
| 2011-11-18 | $5.32 | $5.32 | 1,193,900 | — | — |
| 2011-11-17 | $5.41 | $5.41 | 827,400 | — | — |
| 2011-11-16 | $5.49 | $5.49 | 783,500 | — | — |
| 2011-11-15 | $5.64 | $5.64 | 1,340,300 | — | — |
| 2011-11-14 | $5.64 | $5.64 | 819,400 | — | — |
| 2011-11-11 | $5.70 | $5.70 | 1,055,200 | — | — |
| 2011-11-10 | $5.46 | $5.46 | 794,400 | — | — |
| 2011-11-09 | $5.38 | $5.38 | 1,100,800 | — | — |
| 2011-11-08 | $5.72 | $5.72 | 1,009,600 | — | — |
| 2011-11-07 | $5.59 | $5.59 | 1,046,100 | — | — |
| 2011-11-04 | $5.63 | $5.63 | 520,900 | — | — |
| 2011-11-03 | $5.66 | $5.66 | 767,600 | — | — |
| 2011-11-02 | $5.52 | $5.52 | 1,295,900 | — | — |
| 2011-11-01 | $5.30 | $5.30 | 1,299,800 | — | — |
| 2011-10-31 | $5.50 | $5.50 | 1,840,200 | — | — |
| 2011-10-28 | $5.62 | $5.62 | 1,991,800 | — | — |
| 2011-10-27 | $5.17 | $5.17 | 1,729,600 | — | — |
| 2011-10-26 | $4.79 | $4.79 | 703,000 | — | — |
| 2011-10-25 | $4.78 | $4.78 | 670,300 | — | — |
| 2011-10-24 | $4.85 | $4.85 | 613,200 | — | — |
| 2011-10-21 | $4.67 | $4.67 | 635,700 | — | — |
| 2011-10-20 | $4.44 | $4.44 | 799,100 | — | — |
| 2011-10-19 | $4.46 | $4.46 | 747,000 | — | — |
| 2011-10-18 | $4.69 | $4.69 | 709,700 | — | — |
| 2011-10-17 | $4.43 | $4.43 | 1,772,800 | — | — |
| 2011-10-14 | $4.78 | $4.78 | 448,900 | — | — |
| 2011-10-13 | $4.68 | $4.68 | 596,700 | — | — |
| 2011-10-12 | $4.79 | $4.79 | 725,600 | — | — |
| 2011-10-11 | $4.64 | $4.64 | 504,500 | — | — |
| 2011-10-10 | $4.65 | $4.65 | 764,700 | — | — |
| 2011-10-07 | $4.38 | $4.38 | 1,029,200 | — | — |
| 2011-10-06 | $4.51 | $4.51 | 583,200 | — | — |
| 2011-10-05 | $4.37 | $4.37 | 722,200 | — | — |
| 2011-10-04 | $4.27 | $4.27 | 1,241,500 | — | — |
| 2011-10-03 | $3.89 | $3.89 | 1,177,000 | — | — |
| 2011-09-30 | $4.26 | $4.26 | 925,900 | — | — |
| 2011-09-29 | $4.39 | $4.39 | 834,900 | — | — |
| 2011-09-28 | $4.25 | $4.25 | 975,400 | — | — |
| 2011-09-27 | $4.53 | $4.53 | 1,125,800 | — | — |
| 2011-09-26 | $4.33 | $4.33 | 1,159,000 | — | — |
| 2011-09-23 | $4.34 | $4.34 | 887,200 | — | — |
| 2011-09-22 | $4.33 | $4.33 | 1,384,200 | — | — |
| 2011-09-21 | $4.40 | $4.40 | 1,095,200 | — | — |
| 2011-09-20 | $4.56 | $4.56 | 805,700 | — | — |
| 2011-09-19 | $4.71 | $4.71 | 828,700 | — | — |
| 2011-09-16 | $4.80 | $4.80 | 3,144,100 | — | — |
| 2011-09-15 | $4.90 | $4.90 | 764,000 | — | — |
| 2011-09-14 | $4.82 | $4.82 | 2,295,300 | — | — |
| 2011-09-13 | $4.69 | $4.69 | 1,190,000 | — | — |
| 2011-09-12 | $4.54 | $4.54 | 996,000 | — | — |
| 2011-09-09 | $4.51 | $4.51 | 1,541,700 | — | — |
| 2011-09-08 | $4.63 | $4.63 | 1,586,900 | — | — |
| 2011-09-07 | $4.80 | $4.80 | 1,554,700 | — | — |
| 2011-09-06 | $4.48 | $4.48 | 1,438,200 | — | — |
| 2011-09-02 | $4.59 | $4.59 | 1,146,000 | — | — |
| 2011-09-01 | $4.72 | $4.72 | 1,416,100 | — | — |
| 2011-08-31 | $4.77 | $4.77 | 2,035,500 | — | — |
| 2011-08-30 | $4.88 | $4.88 | 1,718,300 | — | — |
| 2011-08-29 | $4.92 | $4.92 | 1,784,200 | — | — |
| 2011-08-26 | $4.85 | $4.85 | 1,246,400 | — | — |
| 2011-08-25 | $4.78 | $4.78 | 1,318,400 | — | — |
| 2011-08-24 | $4.90 | $4.90 | 1,291,600 | — | — |
| 2011-08-23 | $4.97 | $4.97 | 1,518,600 | — | — |
| 2011-08-22 | $4.66 | $4.66 | 1,578,200 | — | — |
| 2011-08-19 | $4.74 | $4.74 | 1,575,400 | — | — |
| 2011-08-18 | $4.94 | $4.94 | 1,992,700 | — | — |
| 2011-08-17 | $5.29 | $5.29 | 1,252,600 | — | — |
| 2011-08-16 | $5.41 | $5.41 | 797,000 | — | — |
| 2011-08-15 | $5.58 | $5.58 | 376,600 | — | — |
| 2011-08-12 | $5.40 | $5.40 | 962,500 | — | — |
| 2011-08-11 | $5.42 | $5.42 | 1,820,900 | — | — |
| 2011-08-10 | $4.88 | $4.88 | 1,490,900 | — | — |
| 2011-08-09 | $5.31 | $5.31 | 1,688,900 | — | — |
| 2011-08-08 | $5.00 | $5.00 | 2,034,300 | — | — |
| 2011-08-05 | $5.55 | $5.55 | 1,668,500 | — | — |
| 2011-08-04 | $5.44 | $5.44 | 1,542,600 | — | — |
| 2011-08-03 | $5.62 | $5.62 | 763,700 | — | — |
| 2011-08-02 | $5.55 | $5.55 | 1,277,500 | — | — |
| 2011-08-01 | $5.56 | $5.56 | 1,354,500 | — | — |
| 2011-07-29 | $5.43 | $5.43 | 2,016,300 | — | — |
| 2011-07-28 | $5.44 | $5.44 | 3,555,700 | — | — |
| 2011-07-27 | $5.80 | $5.80 | 1,401,100 | — | — |
| 2011-07-26 | $6.17 | $6.17 | 1,598,400 | — | — |
| 2011-07-25 | $6.03 | $6.03 | 1,540,300 | — | — |
| 2011-07-22 | $6.20 | $6.20 | 2,623,900 | — | — |
| 2011-07-21 | $6.46 | $6.46 | 5,425,700 | — | — |
| 2011-07-20 | $7.06 | $7.06 | 457,000 | — | — |
| 2011-07-19 | $7.08 | $7.08 | 488,100 | — | — |
| 2011-07-18 | $6.83 | $6.83 | 662,600 | — | — |
| 2011-07-15 | $6.84 | $6.84 | 691,100 | — | — |
| 2011-07-14 | $6.69 | $6.69 | 797,700 | — | — |
| 2011-07-13 | $6.85 | $6.85 | 507,200 | — | — |
| 2011-07-12 | $6.87 | $6.87 | 725,900 | — | — |
| 2011-07-11 | $6.86 | $6.86 | 750,000 | — | — |
| 2011-07-08 | $7.10 | $7.10 | 526,500 | — | — |
| 2011-07-07 | $7.25 | $7.25 | 907,000 | — | — |
| 2011-07-06 | $7.13 | $7.13 | 844,000 | — | — |
| 2011-07-05 | $7.23 | $7.23 | 737,300 | — | — |
| 2011-07-01 | $7.46 | $7.46 | 687,600 | — | — |
| 2011-06-30 | $7.23 | $7.23 | 682,200 | — | — |
| 2011-06-29 | $7.16 | $7.16 | 343,900 | — | — |
| 2011-06-28 | $7.15 | $7.15 | 497,900 | — | — |
| 2011-06-27 | $7.06 | $7.06 | 749,900 | — | — |
| 2011-06-24 | $7.06 | $7.06 | 910,700 | — | — |
| 2011-06-23 | $7.27 | $7.27 | 1,220,900 | — | — |
| 2011-06-22 | $7.10 | $7.10 | 698,600 | — | — |
| 2011-06-21 | $7.15 | $7.15 | 1,173,700 | — | — |
| 2011-06-20 | $6.90 | $6.90 | 1,045,600 | — | — |
| 2011-06-17 | $6.94 | $6.94 | 1,319,300 | — | — |
| 2011-06-16 | $6.97 | $6.97 | 1,236,900 | — | — |
| 2011-06-15 | $6.83 | $6.83 | 990,800 | — | — |
| 2011-06-14 | $6.91 | $6.91 | 898,200 | — | — |
| 2011-06-13 | $6.78 | $6.78 | 896,100 | — | — |
| 2011-06-10 | $6.71 | $6.71 | 1,101,700 | — | — |
| 2011-06-09 | $6.91 | $6.91 | 844,700 | — | — |
| 2011-06-08 | $6.95 | $6.95 | 1,250,600 | — | — |
| 2011-06-07 | $7.12 | $7.12 | 587,800 | — | — |
| 2011-06-06 | $7.09 | $7.09 | 838,700 | — | — |
| 2011-06-03 | $7.28 | $7.28 | 1,053,300 | — | — |
| 2011-06-02 | $7.51 | $7.51 | 885,300 | — | — |
| 2011-06-01 | $7.42 | $7.42 | 1,779,400 | — | — |
| 2011-05-31 | $7.79 | $7.79 | 1,159,000 | — | — |
| 2011-05-27 | $7.76 | $7.76 | 1,052,100 | — | — |
| 2011-05-26 | $7.83 | $7.83 | 953,600 | — | — |
| 2011-05-25 | $7.72 | $7.72 | 1,908,400 | — | — |
| 2011-05-24 | $7.43 | $7.43 | 2,297,200 | — | — |
| 2011-05-23 | $7.47 | $7.47 | 2,000,000 | — | — |
| 2011-05-20 | $7.56 | $7.56 | 828,300 | — | — |
| 2011-05-19 | $7.66 | $7.66 | 694,000 | — | — |
| 2011-05-18 | $7.69 | $7.69 | 608,100 | — | — |
| 2011-05-17 | $7.55 | $7.55 | 1,083,400 | — | — |
| 2011-05-16 | $7.49 | $7.49 | 1,053,700 | — | — |
| 2011-05-13 | $7.69 | $7.69 | 1,530,300 | — | — |
| 2011-05-12 | $7.77 | $7.77 | 929,000 | — | — |
| 2011-05-11 | $7.80 | $7.80 | 1,100,000 | — | — |
| 2011-05-10 | $7.92 | $7.92 | 996,400 | — | — |
| 2011-05-09 | $7.81 | $7.81 | 934,300 | — | — |
| 2011-05-06 | $7.79 | $7.79 | 845,000 | — | — |
| 2011-05-05 | $7.87 | $7.87 | 1,100,000 | — | — |
| 2011-05-04 | $7.83 | $7.83 | 1,292,200 | — | — |
| 2011-05-03 | $7.93 | $7.93 | 2,000,000 | — | — |
| 2011-05-02 | $8.08 | $8.08 | 2,516,400 | — | — |
| 2011-04-29 | $8.28 | $8.28 | 2,237,800 | — | — |
| 2011-04-28 | $9.08 | $9.08 | 1,400,000 | — | — |
| 2011-04-27 | $9.28 | $9.28 | 900,400 | — | — |
| 2011-04-26 | $9.36 | $9.36 | 727,900 | — | — |
| 2011-04-25 | $9.25 | $9.25 | 566,900 | — | — |
| 2011-04-21 | $9.13 | $9.13 | 389,400 | — | — |
| 2011-04-20 | $9.05 | $9.05 | 889,700 | — | — |
| 2011-04-19 | $8.65 | $8.65 | 995,100 | — | — |
| 2011-04-18 | $8.67 | $8.67 | 598,800 | — | — |
| 2011-04-15 | $8.99 | $8.99 | 467,700 | — | — |
| 2011-04-14 | $8.99 | $8.99 | 611,700 | — | — |
| 2011-04-13 | $8.97 | $8.97 | 624,900 | — | — |
| 2011-04-12 | $9.00 | $9.00 | 713,200 | — | — |
| 2011-04-11 | $9.35 | $9.35 | 489,600 | — | — |
| 2011-04-08 | $9.60 | $9.60 | 421,300 | — | — |
| 2011-04-07 | $9.81 | $9.81 | 816,100 | — | — |
| 2011-04-06 | $9.83 | $9.83 | 471,900 | — | — |
| 2011-04-05 | $9.74 | $9.74 | 1,098,800 | — | — |
| 2011-04-04 | $9.89 | $9.89 | 2,345,200 | — | — |
| 2011-04-01 | $9.22 | $9.22 | 616,300 | — | — |
| 2011-03-31 | $9.38 | $9.38 | 520,900 | — | — |
| 2011-03-30 | $9.30 | $9.30 | 570,200 | — | — |
| 2011-03-29 | $9.14 | $9.14 | 566,600 | — | — |
| 2011-03-28 | $8.87 | $8.87 | 626,900 | — | — |
| 2011-03-25 | $8.98 | $8.98 | 965,900 | — | — |
| 2011-03-24 | $8.96 | $8.96 | 737,100 | — | — |
| 2011-03-23 | $8.67 | $8.67 | 614,100 | — | — |
| 2011-03-22 | $8.50 | $8.50 | 464,200 | — | — |
| 2011-03-21 | $8.65 | $8.65 | 528,100 | — | — |
| 2011-03-18 | $8.48 | $8.48 | 1,097,500 | — | — |
| 2011-03-17 | $8.42 | $8.42 | 645,100 | — | — |
| 2011-03-16 | $8.51 | $8.51 | 1,060,900 | — | — |
| 2011-03-15 | $8.73 | $8.73 | 719,200 | — | — |
| 2011-03-14 | $8.79 | $8.79 | 867,700 | — | — |
| 2011-03-11 | $8.84 | $8.84 | 1,563,500 | — | — |
| 2011-03-10 | $9.10 | $9.10 | 1,265,600 | — | — |
| 2011-03-09 | $9.49 | $9.49 | 1,146,300 | — | — |
| 2011-03-08 | $9.57 | $9.57 | 744,200 | — | — |
| 2011-03-07 | $9.48 | $9.48 | 1,727,300 | — | — |
| 2011-03-04 | $9.69 | $9.69 | 720,800 | — | — |
| 2011-03-03 | $9.74 | $9.74 | 1,248,500 | — | — |
| 2011-03-02 | $9.58 | $9.58 | 841,300 | — | — |
| 2011-03-01 | $9.46 | $9.46 | 1,259,000 | — | — |
| 2011-02-28 | $9.61 | $9.61 | 1,498,600 | — | — |
| 2011-02-25 | $9.60 | $9.60 | 606,400 | — | — |
| 2011-02-24 | $9.44 | $9.44 | 1,037,700 | — | — |
| 2011-02-23 | $9.08 | $9.08 | 1,113,700 | — | — |
| 2011-02-22 | $9.28 | $9.28 | 923,600 | — | — |
| 2011-02-18 | $9.56 | $9.56 | 979,200 | — | — |
| 2011-02-17 | $9.69 | $9.69 | 529,700 | — | — |
| 2011-02-16 | $9.74 | $9.74 | 968,000 | — | — |
| 2011-02-15 | $9.63 | $9.63 | 1,298,700 | — | — |
| 2011-02-14 | $9.97 | $9.97 | 1,129,300 | — | — |
| 2011-02-11 | $9.78 | $9.78 | 1,408,400 | — | — |
| 2011-02-10 | $9.52 | $9.52 | 775,400 | — | — |
| 2011-02-09 | $9.48 | $9.48 | 1,168,100 | — | — |
| 2011-02-08 | $9.45 | $9.45 | 1,639,900 | — | — |
| 2011-02-07 | $9.56 | $9.56 | 2,521,400 | — | — |
| 2011-02-04 | $9.84 | $9.84 | 5,889,200 | — | — |
| 2011-02-03 | $8.60 | $8.60 | 1,769,000 | — | — |
| 2011-02-02 | $8.36 | $8.36 | 1,161,400 | — | — |
| 2011-02-01 | $8.76 | $8.76 | 2,173,000 | — | — |
| 2011-01-31 | $8.44 | $8.44 | 1,761,200 | — | — |
| 2011-01-28 | $8.15 | $8.15 | 1,077,200 | — | — |
| 2011-01-27 | $8.38 | $8.38 | 746,800 | — | — |
| 2011-01-26 | $8.43 | $8.43 | 1,631,300 | — | — |
| 2011-01-25 | $8.18 | $8.18 | 1,059,900 | — | — |
| 2011-01-24 | $7.94 | $7.94 | 583,200 | — | — |
| 2011-01-21 | $7.95 | $7.95 | 818,500 | — | — |
| 2011-01-20 | $7.96 | $7.96 | 850,700 | — | — |
| 2011-01-19 | $8.05 | $8.05 | 775,800 | — | — |
| 2011-01-18 | $8.30 | $8.30 | 614,500 | — | — |
| 2011-01-14 | $8.41 | $8.41 | 717,700 | — | — |
| 2011-01-13 | $8.32 | $8.32 | 1,193,400 | — | — |
| 2011-01-12 | $8.44 | $8.44 | 1,435,500 | — | — |
| 2011-01-11 | $8.38 | $8.38 | 1,175,400 | — | — |
| 2011-01-10 | $8.45 | $8.45 | 1,153,400 | — | — |
| 2011-01-07 | $8.50 | $8.50 | 929,400 | — | — |
| 2011-01-06 | $8.53 | $8.53 | 1,253,800 | — | — |
| 2011-01-05 | $8.59 | $8.59 | 983,900 | — | — |
| 2011-01-04 | $8.52 | $8.52 | 1,130,600 | — | — |
| 2011-01-03 | $8.71 | $8.71 | 926,400 | — | — |