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
- 1999-03-11 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 | $6.42 | $7.26 | 6,316,000 | — | — |
| 2011-12-29 | $6.42 | $7.25 | 4,913,600 | — | — |
| 2011-12-28 | $6.38 | $7.21 | 8,252,000 | — | — |
| 2011-12-27 | $6.42 | $7.25 | 3,951,200 | — | — |
| 2011-12-23 | $6.39 | $7.23 | 4,226,400 | — | — |
| 2011-12-22 | $6.38 | $7.21 | 13,564,800 | — | — |
| 2011-12-21 | $6.17 | $6.97 | 28,336,000 | — | — |
| 2011-12-20 | $6.43 | $7.27 | 16,261,600 | — | — |
| 2011-12-19 | $6.18 | $6.98 | 14,232,800 | — | — |
| 2011-12-16 | $6.30 | $7.12 | 25,073,600 | — | — |
| 2011-12-15 | $6.26 | $7.08 | 9,420,800 | — | — |
| 2011-12-14 | $6.23 | $7.04 | 14,367,200 | — | — |
| 2011-12-13 | $6.46 | $7.30 | 13,173,600 | — | — |
| 2011-12-12 | $6.45 | $7.29 | 7,681,600 | — | — |
| 2011-12-09 | $6.56 | $7.41 | 10,094,400 | — | — |
| 2011-12-08 | $6.33 | $7.15 | 17,761,600 | — | — |
| 2011-12-07 | $6.61 | $7.47 | 15,242,400 | — | — |
| 2011-12-06 | $6.59 | $7.45 | 6,575,200 | — | — |
| 2011-12-05 | $6.66 | $7.52 | 8,268,800 | — | — |
| 2011-12-02 | $6.60 | $7.46 | 8,583,200 | — | — |
| 2011-12-01 | $6.55 | $7.40 | 15,888,000 | — | — |
| 2011-11-30 | $6.45 | $7.29 | 17,774,400 | — | — |
| 2011-11-29 | $6.32 | $7.14 | 14,442,400 | — | — |
| 2011-11-28 | $6.38 | $7.20 | 12,674,400 | — | — |
| 2011-11-25 | $6.25 | $7.06 | 7,028,800 | — | — |
| 2011-11-23 | $6.20 | $7.01 | 13,850,400 | — | — |
| 2011-11-22 | $6.38 | $7.20 | 19,872,800 | — | — |
| 2011-11-21 | $6.37 | $7.20 | 18,051,200 | — | — |
| 2011-11-18 | $6.64 | $7.50 | 10,508,000 | — | — |
| 2011-11-17 | $6.68 | $7.55 | 11,900,000 | — | — |
| 2011-11-16 | $6.80 | $7.68 | 13,756,000 | — | — |
| 2011-11-15 | $6.95 | $7.85 | 12,784,800 | — | — |
| 2011-11-14 | $6.93 | $7.83 | 13,331,200 | — | — |
| 2011-11-11 | $7.15 | $8.08 | 10,713,600 | — | — |
| 2011-11-10 | $7.00 | $7.91 | 11,052,800 | — | — |
| 2011-11-09 | $7.00 | $7.91 | 16,613,600 | — | — |
| 2011-11-08 | $7.30 | $8.25 | 5,740,000 | — | — |
| 2011-11-07 | $7.24 | $8.19 | 5,602,400 | — | — |
| 2011-11-04 | $7.26 | $8.20 | 13,021,600 | — | — |
| 2011-11-03 | $7.34 | $8.30 | 19,615,200 | — | — |
| 2011-11-02 | $7.32 | $8.27 | 15,054,400 | — | — |
| 2011-11-01 | $7.19 | $8.12 | 19,025,600 | — | — |
| 2011-10-31 | $7.32 | $8.28 | 12,404,800 | — | — |
| 2011-10-28 | $7.53 | $8.51 | 15,128,000 | — | — |
| 2011-10-27 | $7.61 | $8.60 | 18,483,200 | — | — |
| 2011-10-26 | $7.21 | $8.14 | 12,642,400 | — | — |
| 2011-10-25 | $7.20 | $8.14 | 22,119,200 | — | — |
| 2011-10-24 | $7.21 | $8.14 | 18,024,000 | — | — |
| 2011-10-21 | $6.95 | $7.85 | 10,871,200 | — | — |
| 2011-10-20 | $6.80 | $7.68 | 13,171,200 | — | — |
| 2011-10-19 | $6.87 | $7.77 | 10,913,600 | — | — |
| 2011-10-18 | $6.98 | $7.84 | 11,607,200 | — | — |
| 2011-10-17 | $6.88 | $7.73 | 21,232,800 | — | — |
| 2011-10-14 | $7.13 | $8.01 | 12,910,400 | — | — |
| 2011-10-13 | $6.99 | $7.85 | 19,371,200 | — | — |
| 2011-10-12 | $7.04 | $7.92 | 48,418,400 | — | — |
| 2011-10-11 | $6.58 | $7.40 | 26,017,600 | — | — |
| 2011-10-10 | $6.73 | $7.56 | 13,378,400 | — | — |
| 2011-10-07 | $6.54 | $7.34 | 22,900,800 | — | — |
| 2011-10-06 | $6.58 | $7.40 | 17,585,600 | — | — |
| 2011-10-05 | $6.43 | $7.22 | 12,168,800 | — | — |
| 2011-10-04 | $6.34 | $7.13 | 18,480,000 | — | — |
| 2011-10-03 | $6.26 | $7.03 | 19,334,400 | — | — |
| 2011-09-30 | $6.38 | $7.17 | 21,003,200 | — | — |
| 2011-09-29 | $6.47 | $7.27 | 27,990,400 | — | — |
| 2011-09-28 | $6.35 | $7.14 | 24,107,200 | — | — |
| 2011-09-27 | $6.40 | $7.19 | 26,190,400 | — | — |
| 2011-09-26 | $6.09 | $6.84 | 12,668,000 | — | — |
| 2011-09-23 | $6.03 | $6.78 | 14,936,800 | — | — |
| 2011-09-22 | $5.88 | $6.60 | 23,108,000 | — | — |
| 2011-09-21 | $6.13 | $6.88 | 17,343,200 | — | — |
| 2011-09-20 | $6.24 | $7.02 | 10,462,400 | — | — |
| 2011-09-19 | $6.18 | $6.95 | 8,402,400 | — | — |
| 2011-09-16 | $6.33 | $7.11 | 16,398,400 | — | — |
| 2011-09-15 | $6.33 | $7.11 | 11,752,800 | — | — |
| 2011-09-14 | $6.23 | $7.00 | 20,928,000 | — | — |
| 2011-09-13 | $6.01 | $6.75 | 16,448,000 | — | — |
| 2011-09-12 | $5.93 | $6.67 | 19,145,600 | — | — |
| 2011-09-09 | $5.90 | $6.63 | 22,331,200 | — | — |
| 2011-09-08 | $6.20 | $6.97 | 14,662,400 | — | — |
| 2011-09-07 | $6.26 | $7.03 | 13,836,000 | — | — |
| 2011-09-06 | $6.12 | $6.88 | 18,995,200 | — | — |
| 2011-09-02 | $6.20 | $6.97 | 13,426,400 | — | — |
| 2011-09-01 | $6.37 | $7.16 | 17,133,600 | — | — |
| 2011-08-31 | $6.45 | $7.25 | 9,628,800 | — | — |
| 2011-08-30 | $6.37 | $7.16 | 12,169,600 | — | — |
| 2011-08-29 | $6.42 | $7.21 | 19,218,400 | — | — |
| 2011-08-26 | $6.05 | $6.80 | 14,169,600 | — | — |
| 2011-08-25 | $5.96 | $6.70 | 24,095,200 | — | — |
| 2011-08-24 | $6.19 | $6.96 | 12,910,400 | — | — |
| 2011-08-23 | $6.24 | $7.01 | 16,848,800 | — | — |
| 2011-08-22 | $6.01 | $6.76 | 20,279,200 | — | — |
| 2011-08-19 | $5.95 | $6.68 | 24,372,000 | — | — |
| 2011-08-18 | $5.99 | $6.73 | 43,904,800 | — | — |
| 2011-08-17 | $6.76 | $7.60 | 18,790,400 | — | — |
| 2011-08-16 | $6.65 | $7.48 | 14,200,800 | — | — |
| 2011-08-15 | $6.78 | $7.61 | 13,722,400 | — | — |
| 2011-08-12 | $6.72 | $7.56 | 18,517,600 | — | — |
| 2011-08-11 | $6.75 | $7.58 | 24,696,800 | — | — |
| 2011-08-10 | $6.56 | $7.38 | 18,703,200 | — | — |
| 2011-08-09 | $6.91 | $7.77 | 27,924,000 | — | — |
| 2011-08-08 | $6.67 | $7.50 | 30,064,000 | — | — |
| 2011-08-05 | $7.17 | $8.06 | 23,787,200 | — | — |
| 2011-08-04 | $7.27 | $8.17 | 30,090,400 | — | — |
| 2011-08-03 | $7.70 | $8.65 | 15,608,800 | — | — |
| 2011-08-02 | $7.66 | $8.61 | 19,190,400 | — | — |
| 2011-08-01 | $7.91 | $8.89 | 23,244,000 | — | — |
| 2011-07-29 | $7.78 | $8.74 | 16,343,200 | — | — |
| 2011-07-28 | $7.73 | $8.68 | 11,481,600 | — | — |
| 2011-07-27 | $7.75 | $8.71 | 22,327,200 | — | — |
| 2011-07-26 | $7.90 | $8.87 | 7,588,800 | — | — |
| 2011-07-25 | $7.86 | $8.83 | 11,262,400 | — | — |
| 2011-07-22 | $7.95 | $8.94 | 12,852,800 | — | — |
| 2011-07-21 | $7.83 | $8.80 | 13,276,000 | — | — |
| 2011-07-20 | $7.70 | $8.66 | 8,308,800 | — | — |
| 2011-07-19 | $7.75 | $8.71 | 9,440,800 | — | — |
| 2011-07-18 | $7.58 | $8.52 | 12,810,400 | — | — |
| 2011-07-15 | $7.67 | $8.62 | 10,685,600 | — | — |
| 2011-07-14 | $7.65 | $8.59 | 15,954,400 | — | — |
| 2011-07-13 | $7.66 | $8.61 | 27,644,800 | — | — |
| 2011-07-12 | $7.68 | $8.63 | 37,714,400 | — | — |
| 2011-07-11 | $8.14 | $9.15 | 17,942,400 | — | — |
| 2011-07-08 | $8.40 | $9.44 | 18,427,200 | — | — |
| 2011-07-07 | $8.53 | $9.59 | 14,272,000 | — | — |
| 2011-07-06 | $8.31 | $9.34 | 8,459,200 | — | — |
| 2011-07-05 | $8.34 | $9.37 | 9,021,600 | — | — |
| 2011-07-01 | $8.26 | $9.28 | 9,110,400 | — | — |
| 2011-06-30 | $8.15 | $9.16 | 7,885,600 | — | — |
| 2011-06-29 | $8.06 | $9.06 | 5,466,400 | — | — |
| 2011-06-28 | $8.02 | $9.02 | 7,285,600 | — | — |
| 2011-06-27 | $7.93 | $8.91 | 10,489,600 | — | — |
| 2011-06-24 | $7.80 | $8.76 | 11,385,600 | — | — |
| 2011-06-23 | $7.78 | $8.74 | 9,259,200 | — | — |
| 2011-06-22 | $7.69 | $8.64 | 7,532,000 | — | — |
| 2011-06-21 | $7.72 | $8.68 | 8,452,800 | — | — |
| 2011-06-20 | $7.59 | $8.53 | 11,363,200 | — | — |
| 2011-06-17 | $7.70 | $8.66 | 11,952,800 | — | — |
| 2011-06-16 | $7.71 | $8.66 | 11,582,400 | — | — |
| 2011-06-15 | $7.78 | $8.75 | 10,883,200 | — | — |
| 2011-06-14 | $7.96 | $8.94 | 13,156,800 | — | — |
| 2011-06-13 | $7.92 | $8.90 | 10,556,800 | — | — |
| 2011-06-10 | $7.89 | $8.87 | 7,798,400 | — | — |
| 2011-06-09 | $8.02 | $9.02 | 9,096,800 | — | — |
| 2011-06-08 | $7.97 | $8.95 | 11,268,800 | — | — |
| 2011-06-07 | $8.03 | $9.02 | 18,496,000 | — | — |
| 2011-06-06 | $7.91 | $8.89 | 17,216,800 | — | — |
| 2011-06-03 | $7.83 | $8.80 | 12,720,800 | — | — |
| 2011-06-02 | $7.78 | $8.74 | 8,869,600 | — | — |
| 2011-06-01 | $7.71 | $8.67 | 14,836,800 | — | — |
| 2011-05-31 | $7.72 | $8.68 | 15,296,000 | — | — |
| 2011-05-27 | $7.71 | $8.66 | 8,095,200 | — | — |
| 2011-05-26 | $7.72 | $8.68 | 13,911,200 | — | — |
| 2011-05-25 | $7.71 | $8.66 | 10,897,600 | — | — |
| 2011-05-24 | $7.82 | $8.73 | 10,596,000 | — | — |
| 2011-05-23 | $7.81 | $8.72 | 11,143,200 | — | — |
| 2011-05-20 | $7.86 | $8.78 | 6,444,800 | — | — |
| 2011-05-19 | $7.84 | $8.75 | 15,500,000 | — | — |
| 2011-05-18 | $7.90 | $8.81 | 8,683,200 | — | — |
| 2011-05-17 | $7.83 | $8.74 | 16,628,800 | — | — |
| 2011-05-16 | $7.82 | $8.73 | 13,824,800 | — | — |
| 2011-05-13 | $7.94 | $8.86 | 11,144,800 | — | — |
| 2011-05-12 | $8.05 | $8.99 | 12,000,000 | — | — |
| 2011-05-11 | $8.05 | $8.98 | 8,000,000 | — | — |
| 2011-05-10 | $8.13 | $9.07 | 8,514,400 | — | — |
| 2011-05-09 | $8.08 | $9.02 | 11,143,200 | — | — |
| 2011-05-06 | $8.10 | $9.04 | 18,417,600 | — | — |
| 2011-05-05 | $7.91 | $8.83 | 16,000,000 | — | — |
| 2011-05-04 | $8.00 | $8.92 | 15,598,400 | — | — |
| 2011-05-03 | $8.06 | $8.99 | 23,200,000 | — | — |
| 2011-05-02 | $8.18 | $9.13 | 10,733,600 | — | — |
| 2011-04-29 | $8.15 | $9.09 | 22,616,000 | — | — |
| 2011-04-28 | $8.05 | $8.99 | 29,600,000 | — | — |
| 2011-04-27 | $8.27 | $9.23 | 16,486,400 | — | — |
| 2011-04-26 | $8.28 | $9.24 | 15,200,000 | — | — |
| 2011-04-25 | $8.18 | $9.13 | 18,590,400 | — | — |
| 2011-04-21 | $8.13 | $9.07 | 19,667,200 | — | — |
| 2011-04-20 | $8.12 | $9.06 | 29,106,400 | — | — |
| 2011-04-19 | $7.99 | $8.91 | 23,426,400 | — | — |
| 2011-04-18 | $7.94 | $8.86 | 32,221,600 | — | — |
| 2011-04-15 | $7.90 | $8.82 | 106,188,000 | — | — |
| 2011-04-14 | $9.13 | $10.18 | 10,150,400 | — | — |
| 2011-04-13 | $9.12 | $10.18 | 10,557,600 | — | — |
| 2011-04-12 | $8.97 | $10.01 | 11,313,600 | — | — |
| 2011-04-11 | $9.11 | $10.16 | 7,364,800 | — | — |
| 2011-04-08 | $9.01 | $10.05 | 8,454,400 | — | — |
| 2011-04-07 | $9.16 | $10.22 | 8,320,000 | — | — |
| 2011-04-06 | $9.14 | $10.20 | 9,679,200 | — | — |
| 2011-04-05 | $9.18 | $10.24 | 8,243,200 | — | — |
| 2011-04-04 | $9.17 | $10.24 | 6,994,400 | — | — |
| 2011-04-01 | $9.14 | $10.20 | 12,883,200 | — | — |
| 2011-03-31 | $8.96 | $10.00 | 13,875,200 | — | — |
| 2011-03-30 | $8.85 | $9.87 | 13,524,000 | — | — |
| 2011-03-29 | $8.84 | $9.87 | 12,261,600 | — | — |
| 2011-03-28 | $8.68 | $9.68 | 8,797,600 | — | — |
| 2011-03-25 | $8.66 | $9.66 | 19,791,200 | — | — |
| 2011-03-24 | $8.53 | $9.52 | 14,849,600 | — | — |
| 2011-03-23 | $8.27 | $9.23 | 12,233,600 | — | — |
| 2011-03-22 | $8.07 | $9.00 | 7,639,200 | — | — |
| 2011-03-21 | $8.15 | $9.09 | 5,633,600 | — | — |
| 2011-03-18 | $8.07 | $9.00 | 17,258,400 | — | — |
| 2011-03-17 | $8.15 | $9.10 | 7,235,200 | — | — |
| 2011-03-16 | $8.10 | $9.04 | 18,908,800 | — | — |
| 2011-03-15 | $8.31 | $9.28 | 23,295,200 | — | — |
| 2011-03-14 | $8.48 | $9.46 | 8,997,600 | — | — |
| 2011-03-11 | $8.44 | $9.42 | 11,105,600 | — | — |
| 2011-03-10 | $8.38 | $9.35 | 9,911,200 | — | — |
| 2011-03-09 | $8.59 | $9.58 | 7,224,000 | — | — |
| 2011-03-08 | $8.62 | $9.61 | 11,641,600 | — | — |
| 2011-03-07 | $8.35 | $9.32 | 9,568,000 | — | — |
| 2011-03-04 | $8.46 | $9.44 | 6,887,200 | — | — |
| 2011-03-03 | $8.55 | $9.54 | 8,627,200 | — | — |
| 2011-03-02 | $8.36 | $9.33 | 11,564,000 | — | — |
| 2011-03-01 | $8.32 | $9.28 | 11,896,000 | — | — |
| 2011-02-28 | $8.34 | $9.30 | 8,342,400 | — | — |
| 2011-02-25 | $8.42 | $9.39 | 8,812,000 | — | — |
| 2011-02-24 | $8.32 | $9.28 | 8,648,800 | — | — |
| 2011-02-23 | $8.32 | $9.28 | 11,243,200 | — | — |
| 2011-02-22 | $8.43 | $9.40 | 11,988,000 | — | — |
| 2011-02-18 | $8.67 | $9.68 | 8,692,000 | — | — |
| 2011-02-17 | $8.70 | $9.70 | 7,442,400 | — | — |
| 2011-02-16 | $8.58 | $9.58 | 7,020,800 | — | — |
| 2011-02-15 | $8.54 | $9.53 | 6,761,600 | — | — |
| 2011-02-14 | $8.52 | $9.51 | 9,424,000 | — | — |
| 2011-02-11 | $8.39 | $9.36 | 13,161,600 | — | — |
| 2011-02-10 | $8.42 | $9.39 | 8,756,000 | — | — |
| 2011-02-09 | $8.50 | $9.49 | 8,082,400 | — | — |
| 2011-02-08 | $8.62 | $9.62 | 7,715,200 | — | — |
| 2011-02-07 | $8.59 | $9.59 | 9,158,400 | — | — |
| 2011-02-04 | $8.46 | $9.44 | 10,304,800 | — | — |
| 2011-02-03 | $8.54 | $9.53 | 5,284,000 | — | — |
| 2011-02-02 | $8.50 | $9.49 | 8,051,200 | — | — |
| 2011-02-01 | $8.59 | $9.59 | 15,177,600 | — | — |
| 2011-01-31 | $8.46 | $9.45 | 13,036,800 | — | — |
| 2011-01-28 | $8.45 | $9.43 | 17,719,200 | — | — |
| 2011-01-27 | $8.76 | $9.77 | 16,645,600 | — | — |
| 2011-01-26 | $8.80 | $9.82 | 19,097,600 | — | — |
| 2011-01-25 | $8.75 | $9.76 | 11,040,000 | — | — |
| 2011-01-24 | $8.87 | $9.89 | 12,581,600 | — | — |
| 2011-01-21 | $8.79 | $9.81 | 13,680,800 | — | — |
| 2011-01-20 | $8.83 | $9.86 | 13,462,400 | — | — |
| 2011-01-19 | $8.86 | $9.88 | 12,280,000 | — | — |
| 2011-01-18 | $8.88 | $9.91 | 25,443,200 | — | — |
| 2011-01-14 | $8.84 | $9.87 | 16,344,000 | — | — |
| 2011-01-13 | $8.98 | $10.02 | 31,805,600 | — | — |
| 2011-01-12 | $9.59 | $10.70 | 12,503,200 | — | — |
| 2011-01-11 | $9.40 | $10.49 | 15,809,600 | — | — |
| 2011-01-10 | $9.41 | $10.50 | 19,044,000 | — | — |
| 2011-01-07 | $9.47 | $10.57 | 13,986,400 | — | — |
| 2011-01-06 | $9.66 | $10.78 | 5,569,600 | — | — |
| 2011-01-05 | $9.67 | $10.79 | 7,841,600 | — | — |
| 2011-01-04 | $9.61 | $10.72 | 5,237,600 | — | — |
| 2011-01-03 | $9.69 | $10.81 | 5,504,800 | — | — |