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
- 1999-11-12 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 | $5.18 | $5.18 | 109,700 | — | — |
| 2011-12-29 | $4.88 | $4.88 | 238,200 | — | — |
| 2011-12-28 | $4.81 | $4.81 | 179,700 | — | — |
| 2011-12-27 | $4.74 | $4.74 | 279,000 | — | — |
| 2011-12-23 | $5.03 | $5.03 | 122,600 | — | — |
| 2011-12-22 | $5.12 | $5.12 | 63,500 | — | — |
| 2011-12-21 | $5.14 | $5.14 | 94,900 | — | — |
| 2011-12-20 | $5.15 | $5.15 | 165,700 | — | — |
| 2011-12-19 | $4.97 | $4.97 | 207,000 | — | — |
| 2011-12-16 | $5.41 | $5.41 | 175,900 | — | — |
| 2011-12-15 | $5.62 | $5.62 | 88,700 | — | — |
| 2011-12-14 | $5.65 | $5.65 | 98,100 | — | — |
| 2011-12-13 | $5.70 | $5.70 | 75,600 | — | — |
| 2011-12-12 | $5.89 | $5.89 | 89,500 | — | — |
| 2011-12-09 | $5.99 | $5.99 | 120,900 | — | — |
| 2011-12-08 | $5.72 | $5.72 | 107,600 | — | — |
| 2011-12-07 | $5.97 | $5.97 | 67,600 | — | — |
| 2011-12-06 | $5.99 | $5.99 | 87,900 | — | — |
| 2011-12-05 | $6.07 | $6.07 | 110,200 | — | — |
| 2011-12-02 | $5.95 | $5.95 | 74,900 | — | — |
| 2011-12-01 | $6.03 | $6.03 | 100,100 | — | — |
| 2011-11-30 | $6.08 | $6.08 | 228,700 | — | — |
| 2011-11-29 | $5.84 | $5.84 | 171,400 | — | — |
| 2011-11-28 | $5.81 | $5.81 | 219,300 | — | — |
| 2011-11-25 | $5.46 | $5.46 | 90,500 | — | — |
| 2011-11-23 | $5.47 | $5.47 | 118,200 | — | — |
| 2011-11-22 | $5.63 | $5.63 | 124,200 | — | — |
| 2011-11-21 | $5.69 | $5.69 | 195,400 | — | — |
| 2011-11-18 | $5.98 | $5.98 | 145,600 | — | — |
| 2011-11-17 | $5.91 | $5.91 | 159,900 | — | — |
| 2011-11-16 | $5.92 | $5.92 | 268,400 | — | — |
| 2011-11-15 | $5.40 | $5.40 | 245,500 | — | — |
| 2011-11-14 | $5.37 | $5.37 | 197,800 | — | — |
| 2011-11-11 | $5.50 | $5.50 | 647,300 | — | — |
| 2011-11-10 | $4.86 | $4.86 | 319,800 | — | — |
| 2011-11-09 | $5.04 | $5.04 | 302,100 | — | — |
| 2011-11-08 | $5.45 | $5.45 | 564,200 | — | — |
| 2011-11-07 | $5.46 | $5.46 | 380,100 | — | — |
| 2011-11-04 | $6.13 | $6.13 | 433,600 | — | — |
| 2011-11-03 | $7.28 | $7.28 | 171,500 | — | — |
| 2011-11-02 | $6.78 | $6.78 | 117,300 | — | — |
| 2011-11-01 | $6.32 | $6.32 | 155,000 | — | — |
| 2011-10-31 | $6.87 | $6.87 | 99,000 | — | — |
| 2011-10-28 | $7.16 | $7.16 | 97,500 | — | — |
| 2011-10-27 | $7.25 | $7.25 | 268,400 | — | — |
| 2011-10-26 | $6.64 | $6.64 | 91,800 | — | — |
| 2011-10-25 | $6.51 | $6.51 | 83,000 | — | — |
| 2011-10-24 | $6.92 | $6.92 | 108,200 | — | — |
| 2011-10-21 | $6.55 | $6.55 | 77,600 | — | — |
| 2011-10-20 | $6.45 | $6.45 | 72,900 | — | — |
| 2011-10-19 | $6.49 | $6.49 | 69,200 | — | — |
| 2011-10-18 | $6.84 | $6.84 | 136,900 | — | — |
| 2011-10-17 | $6.40 | $6.40 | 82,100 | — | — |
| 2011-10-14 | $6.76 | $6.76 | 72,800 | — | — |
| 2011-10-13 | $6.73 | $6.73 | 65,500 | — | — |
| 2011-10-12 | $6.65 | $6.65 | 140,900 | — | — |
| 2011-10-11 | $6.44 | $6.44 | 91,000 | — | — |
| 2011-10-10 | $6.32 | $6.32 | 124,200 | — | — |
| 2011-10-07 | $6.01 | $6.01 | 133,000 | — | — |
| 2011-10-06 | $6.25 | $6.25 | 127,400 | — | — |
| 2011-10-05 | $6.12 | $6.12 | 188,000 | — | — |
| 2011-10-04 | $6.20 | $6.20 | 598,600 | — | — |
| 2011-10-03 | $5.65 | $5.65 | 155,700 | — | — |
| 2011-09-30 | $5.98 | $5.98 | 113,100 | — | — |
| 2011-09-29 | $6.15 | $6.15 | 107,600 | — | — |
| 2011-09-28 | $6.10 | $6.10 | 89,600 | — | — |
| 2011-09-27 | $6.55 | $6.55 | 105,800 | — | — |
| 2011-09-26 | $6.53 | $6.53 | 91,300 | — | — |
| 2011-09-23 | $6.39 | $6.39 | 90,600 | — | — |
| 2011-09-22 | $6.12 | $6.12 | 219,200 | — | — |
| 2011-09-21 | $6.74 | $6.74 | 213,100 | — | — |
| 2011-09-20 | $6.90 | $6.90 | 149,400 | — | — |
| 2011-09-19 | $6.85 | $6.85 | 37,400 | — | — |
| 2011-09-16 | $7.00 | $7.00 | 108,000 | — | — |
| 2011-09-15 | $6.99 | $6.99 | 88,900 | — | — |
| 2011-09-14 | $6.87 | $6.87 | 115,600 | — | — |
| 2011-09-13 | $6.77 | $6.77 | 123,000 | — | — |
| 2011-09-12 | $6.74 | $6.74 | 75,100 | — | — |
| 2011-09-09 | $6.58 | $6.58 | 107,800 | — | — |
| 2011-09-08 | $6.76 | $6.76 | 117,300 | — | — |
| 2011-09-07 | $7.01 | $7.01 | 124,100 | — | — |
| 2011-09-06 | $6.52 | $6.52 | 181,800 | — | — |
| 2011-09-02 | $6.70 | $6.70 | 145,200 | — | — |
| 2011-09-01 | $6.82 | $6.82 | 127,300 | — | — |
| 2011-08-31 | $7.03 | $7.03 | 185,700 | — | — |
| 2011-08-30 | $7.18 | $7.18 | 200,000 | — | — |
| 2011-08-29 | $7.33 | $7.33 | 149,100 | — | — |
| 2011-08-26 | $7.06 | $7.06 | 153,600 | — | — |
| 2011-08-25 | $6.76 | $6.76 | 208,200 | — | — |
| 2011-08-24 | $7.14 | $7.14 | 95,900 | — | — |
| 2011-08-23 | $7.09 | $7.09 | 228,800 | — | — |
| 2011-08-22 | $6.59 | $6.59 | 152,600 | — | — |
| 2011-08-19 | $6.76 | $6.76 | 252,000 | — | — |
| 2011-08-18 | $6.92 | $6.92 | 397,200 | — | — |
| 2011-08-17 | $7.00 | $7.00 | 142,100 | — | — |
| 2011-08-16 | $7.02 | $7.02 | 198,000 | — | — |
| 2011-08-15 | $7.13 | $7.13 | 151,300 | — | — |
| 2011-08-12 | $6.86 | $6.86 | 221,300 | — | — |
| 2011-08-11 | $6.82 | $6.82 | 413,600 | — | — |
| 2011-08-10 | $6.33 | $6.33 | 301,700 | — | — |
| 2011-08-09 | $6.48 | $6.48 | 585,800 | — | — |
| 2011-08-08 | $6.49 | $6.49 | 698,700 | — | — |
| 2011-08-05 | $6.93 | $6.93 | 912,500 | — | — |
| 2011-08-04 | $7.96 | $7.96 | 495,600 | — | — |
| 2011-08-03 | $8.50 | $8.50 | 314,400 | — | — |
| 2011-08-02 | $8.45 | $8.45 | 658,100 | — | — |
| 2011-08-01 | $8.88 | $8.88 | 226,700 | — | — |
| 2011-07-29 | $9.15 | $9.15 | 246,100 | — | — |
| 2011-07-28 | $9.47 | $9.47 | 129,100 | — | — |
| 2011-07-27 | $9.47 | $9.47 | 264,000 | — | — |
| 2011-07-26 | $9.95 | $9.95 | 188,700 | — | — |
| 2011-07-25 | $10.30 | $10.30 | 272,900 | — | — |
| 2011-07-22 | $10.19 | $10.19 | 467,500 | — | — |
| 2011-07-21 | $10.02 | $10.02 | 367,000 | — | — |
| 2011-07-20 | $9.98 | $9.98 | 206,100 | — | — |
| 2011-07-19 | $9.82 | $9.82 | 336,900 | — | — |
| 2011-07-18 | $9.50 | $9.50 | 157,200 | — | — |
| 2011-07-15 | $9.20 | $9.20 | 154,700 | — | — |
| 2011-07-14 | $9.16 | $9.16 | 241,600 | — | — |
| 2011-07-13 | $9.29 | $9.29 | 114,600 | — | — |
| 2011-07-12 | $9.02 | $9.02 | 160,600 | — | — |
| 2011-07-11 | $9.11 | $9.11 | 183,500 | — | — |
| 2011-07-08 | $9.22 | $9.22 | 199,600 | — | — |
| 2011-07-07 | $9.02 | $9.02 | 256,400 | — | — |
| 2011-07-06 | $8.77 | $8.77 | 105,000 | — | — |
| 2011-07-05 | $8.85 | $8.85 | 161,500 | — | — |
| 2011-07-01 | $8.51 | $8.51 | 329,100 | — | — |
| 2011-06-30 | $8.53 | $8.53 | 151,000 | — | — |
| 2011-06-29 | $8.59 | $8.59 | 150,200 | — | — |
| 2011-06-28 | $8.61 | $8.61 | 106,700 | — | — |
| 2011-06-27 | $8.58 | $8.58 | 316,300 | — | — |
| 2011-06-24 | $8.40 | $8.40 | 307,800 | — | — |
| 2011-06-23 | $8.48 | $8.48 | 163,200 | — | — |
| 2011-06-22 | $8.31 | $8.31 | 123,400 | — | — |
| 2011-06-21 | $8.20 | $8.20 | 184,200 | — | — |
| 2011-06-20 | $8.04 | $8.04 | 139,700 | — | — |
| 2011-06-17 | $8.04 | $8.04 | 244,200 | — | — |
| 2011-06-16 | $8.12 | $8.12 | 204,100 | — | — |
| 2011-06-15 | $8.00 | $8.00 | 143,700 | — | — |
| 2011-06-14 | $8.12 | $8.12 | 250,600 | — | — |
| 2011-06-13 | $8.00 | $8.00 | 295,000 | — | — |
| 2011-06-10 | $7.83 | $7.83 | 277,300 | — | — |
| 2011-06-09 | $7.81 | $7.81 | 93,700 | — | — |
| 2011-06-08 | $7.74 | $7.74 | 102,400 | — | — |
| 2011-06-07 | $7.97 | $7.97 | 119,200 | — | — |
| 2011-06-06 | $7.93 | $7.93 | 210,000 | — | — |
| 2011-06-03 | $8.17 | $8.17 | 196,000 | — | — |
| 2011-06-02 | $8.50 | $8.50 | 264,000 | — | — |
| 2011-06-01 | $8.29 | $8.29 | 599,100 | — | — |
| 2011-05-31 | $8.49 | $8.49 | 254,900 | — | — |
| 2011-05-27 | $8.47 | $8.47 | 388,200 | — | — |
| 2011-05-26 | $8.25 | $8.25 | 257,200 | — | — |
| 2011-05-25 | $8.18 | $8.18 | 209,500 | — | — |
| 2011-05-24 | $8.02 | $8.02 | 203,400 | — | — |
| 2011-05-23 | $8.15 | $8.15 | 157,300 | — | — |
| 2011-05-20 | $8.24 | $8.24 | 315,400 | — | — |
| 2011-05-19 | $8.27 | $8.27 | 273,500 | — | — |
| 2011-05-18 | $8.25 | $8.25 | 283,600 | — | — |
| 2011-05-17 | $8.21 | $8.21 | 223,800 | — | — |
| 2011-05-16 | $7.93 | $7.93 | 165,200 | — | — |
| 2011-05-13 | $8.18 | $8.18 | 187,000 | — | — |
| 2011-05-12 | $8.31 | $8.31 | 341,000 | — | — |
| 2011-05-11 | $8.20 | $8.20 | 307,900 | — | — |
| 2011-05-10 | $8.15 | $8.15 | 381,800 | — | — |
| 2011-05-09 | $8.07 | $8.07 | 464,700 | — | — |
| 2011-05-06 | $8.02 | $8.02 | 1,200,700 | — | — |
| 2011-05-05 | $7.11 | $7.11 | 172,700 | — | — |
| 2011-05-04 | $6.99 | $6.99 | 106,700 | — | — |
| 2011-05-03 | $7.17 | $7.17 | 123,000 | — | — |
| 2011-05-02 | $7.26 | $7.26 | 217,000 | — | — |
| 2011-04-29 | $7.24 | $7.24 | 375,000 | — | — |
| 2011-04-28 | $7.04 | $7.04 | 520,500 | — | — |
| 2011-04-27 | $7.09 | $7.09 | 366,900 | — | — |
| 2011-04-26 | $7.24 | $7.24 | 207,200 | — | — |
| 2011-04-25 | $7.12 | $7.12 | 139,800 | — | — |
| 2011-04-21 | $7.10 | $7.10 | 81,000 | — | — |
| 2011-04-20 | $7.12 | $7.12 | 81,100 | — | — |
| 2011-04-19 | $6.90 | $6.90 | 78,800 | — | — |
| 2011-04-18 | $6.96 | $6.96 | 102,600 | — | — |
| 2011-04-15 | $7.20 | $7.20 | 87,300 | — | — |
| 2011-04-14 | $7.19 | $7.19 | 71,600 | — | — |
| 2011-04-13 | $7.13 | $7.13 | 137,600 | — | — |
| 2011-04-12 | $7.22 | $7.22 | 119,800 | — | — |
| 2011-04-11 | $7.43 | $7.43 | 63,200 | — | — |
| 2011-04-08 | $7.40 | $7.40 | 132,600 | — | — |
| 2011-04-07 | $7.74 | $7.74 | 110,700 | — | — |
| 2011-04-06 | $7.63 | $7.63 | 168,600 | — | — |
| 2011-04-05 | $7.30 | $7.30 | 88,200 | — | — |
| 2011-04-04 | $7.26 | $7.26 | 179,100 | — | — |
| 2011-04-01 | $7.49 | $7.49 | 269,300 | — | — |
| 2011-03-31 | $7.62 | $7.62 | 149,600 | — | — |
| 2011-03-30 | $7.67 | $7.67 | 489,500 | — | — |
| 2011-03-29 | $7.32 | $7.32 | 291,700 | — | — |
| 2011-03-28 | $6.81 | $6.81 | 124,300 | — | — |
| 2011-03-25 | $6.75 | $6.75 | 163,300 | — | — |
| 2011-03-24 | $6.70 | $6.70 | 154,200 | — | — |
| 2011-03-23 | $6.71 | $6.71 | 124,000 | — | — |
| 2011-03-22 | $6.64 | $6.64 | 85,000 | — | — |
| 2011-03-21 | $6.77 | $6.77 | 135,300 | — | — |
| 2011-03-18 | $6.63 | $6.63 | 148,200 | — | — |
| 2011-03-17 | $6.51 | $6.51 | 131,400 | — | — |
| 2011-03-16 | $6.48 | $6.48 | 226,700 | — | — |
| 2011-03-15 | $6.65 | $6.65 | 1,938,900 | — | — |
| 2011-03-14 | $6.61 | $6.61 | 352,700 | — | — |
| 2011-03-11 | $6.91 | $6.91 | 279,500 | — | — |
| 2011-03-10 | $6.79 | $6.79 | 159,900 | — | — |
| 2011-03-09 | $6.94 | $6.94 | 54,900 | — | — |
| 2011-03-08 | $7.02 | $7.02 | 99,800 | — | — |
| 2011-03-07 | $6.71 | $6.71 | 177,900 | — | — |
| 2011-03-04 | $6.90 | $6.90 | 50,900 | — | — |
| 2011-03-03 | $7.00 | $7.00 | 114,000 | — | — |
| 2011-03-02 | $6.87 | $6.87 | 80,000 | — | — |
| 2011-03-01 | $6.77 | $6.77 | 241,800 | — | — |
| 2011-02-28 | $7.10 | $7.10 | 82,200 | — | — |
| 2011-02-25 | $7.07 | $7.07 | 75,600 | — | — |
| 2011-02-24 | $6.88 | $6.88 | 185,100 | — | — |
| 2011-02-23 | $6.73 | $6.73 | 177,000 | — | — |
| 2011-02-22 | $6.97 | $6.97 | 189,800 | — | — |
| 2011-02-18 | $7.26 | $7.26 | 243,500 | — | — |
| 2011-02-17 | $7.38 | $7.38 | 351,400 | — | — |
| 2011-02-16 | $7.17 | $7.17 | 266,500 | — | — |
| 2011-02-15 | $6.79 | $6.79 | 99,000 | — | — |
| 2011-02-14 | $6.63 | $6.63 | 94,500 | — | — |
| 2011-02-11 | $6.69 | $6.69 | 118,300 | — | — |
| 2011-02-10 | $6.50 | $6.50 | 37,900 | — | — |
| 2011-02-09 | $6.51 | $6.51 | 96,900 | — | — |
| 2011-02-08 | $6.47 | $6.47 | 79,200 | — | — |
| 2011-02-07 | $6.35 | $6.35 | 76,500 | — | — |
| 2011-02-04 | $6.27 | $6.27 | 62,300 | — | — |
| 2011-02-03 | $6.24 | $6.24 | 98,300 | — | — |
| 2011-02-02 | $6.14 | $6.14 | 49,200 | — | — |
| 2011-02-01 | $6.10 | $6.10 | 96,200 | — | — |
| 2011-01-31 | $5.91 | $5.91 | 127,100 | — | — |
| 2011-01-28 | $5.82 | $5.82 | 130,500 | — | — |
| 2011-01-27 | $6.03 | $6.03 | 55,200 | — | — |
| 2011-01-26 | $6.17 | $6.17 | 56,300 | — | — |
| 2011-01-25 | $5.95 | $5.95 | 79,300 | — | — |
| 2011-01-24 | $5.90 | $5.90 | 54,700 | — | — |
| 2011-01-21 | $5.88 | $5.88 | 182,600 | — | — |
| 2011-01-20 | $5.93 | $5.93 | 85,300 | — | — |
| 2011-01-19 | $6.08 | $6.08 | 109,200 | — | — |
| 2011-01-18 | $6.40 | $6.40 | 95,300 | — | — |
| 2011-01-14 | $6.53 | $6.53 | 138,600 | — | — |
| 2011-01-13 | $6.44 | $6.44 | 95,400 | — | — |
| 2011-01-12 | $6.49 | $6.49 | 105,200 | — | — |
| 2011-01-11 | $6.35 | $6.35 | 133,900 | — | — |
| 2011-01-10 | $6.47 | $6.47 | 171,000 | — | — |
| 2011-01-07 | $6.22 | $6.22 | 68,300 | — | — |
| 2011-01-06 | $6.34 | $6.34 | 90,100 | — | — |
| 2011-01-05 | $6.34 | $6.34 | 62,300 | — | — |
| 2011-01-04 | $6.25 | $6.25 | 135,100 | — | — |
| 2011-01-03 | $6.35 | $6.35 | 259,200 | — | — |