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
- 2002-04-12 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 | $5.20 | $5.20 | 2,068,500 | — | — |
| 2011-12-29 | $5.26 | $5.26 | 1,548,000 | — | — |
| 2011-12-28 | $5.16 | $5.16 | 2,108,800 | — | — |
| 2011-12-27 | $5.32 | $5.32 | 3,187,300 | — | — |
| 2011-12-23 | $5.34 | $5.34 | 2,678,400 | — | — |
| 2011-12-22 | $5.29 | $5.29 | 3,533,000 | — | — |
| 2011-12-21 | $5.37 | $5.37 | 2,129,800 | — | — |
| 2011-12-20 | $5.34 | $5.34 | 4,438,300 | — | — |
| 2011-12-19 | $5.17 | $5.17 | 5,880,400 | — | — |
| 2011-12-16 | $5.57 | $5.57 | 13,336,400 | — | — |
| 2011-12-15 | $5.26 | $5.26 | 5,209,000 | — | — |
| 2011-12-14 | $5.12 | $5.12 | 6,913,000 | — | — |
| 2011-12-13 | $4.92 | $4.92 | 5,321,400 | — | — |
| 2011-12-12 | $5.09 | $5.09 | 5,311,600 | — | — |
| 2011-12-09 | $5.05 | $5.05 | 6,363,500 | — | — |
| 2011-12-08 | $4.75 | $4.75 | 7,539,300 | — | — |
| 2011-12-07 | $4.95 | $4.95 | 10,490,600 | — | — |
| 2011-12-06 | $4.71 | $4.71 | 11,712,000 | — | — |
| 2011-12-05 | $4.70 | $4.70 | 12,117,800 | — | — |
| 2011-12-02 | $4.44 | $4.44 | 9,515,100 | — | — |
| 2011-12-01 | $4.30 | $4.30 | 10,410,700 | — | — |
| 2011-11-30 | $4.12 | $4.12 | 18,057,800 | — | — |
| 2011-11-29 | $4.06 | $4.06 | 20,668,900 | — | — |
| 2011-11-28 | $3.68 | $3.68 | 4,429,200 | — | — |
| 2011-11-25 | $3.48 | $3.48 | 2,137,000 | — | — |
| 2011-11-23 | $3.40 | $3.40 | 5,630,500 | — | — |
| 2011-11-22 | $3.49 | $3.49 | 4,702,100 | — | — |
| 2011-11-21 | $3.59 | $3.59 | 2,943,100 | — | — |
| 2011-11-18 | $3.70 | $3.70 | 2,841,200 | — | — |
| 2011-11-17 | $3.70 | $3.70 | 7,073,500 | — | — |
| 2011-11-16 | $3.85 | $3.85 | 5,632,500 | — | — |
| 2011-11-15 | $3.96 | $3.96 | 3,831,000 | — | — |
| 2011-11-14 | $4.02 | $4.02 | 4,463,100 | — | — |
| 2011-11-11 | $4.12 | $4.12 | 3,403,500 | — | — |
| 2011-11-10 | $4.11 | $4.11 | 3,406,100 | — | — |
| 2011-11-09 | $4.12 | $4.12 | 3,907,200 | — | — |
| 2011-11-08 | $4.33 | $4.33 | 3,906,000 | — | — |
| 2011-11-07 | $4.29 | $4.29 | 2,947,100 | — | — |
| 2011-11-04 | $4.39 | $4.39 | 2,675,000 | — | — |
| 2011-11-03 | $4.45 | $4.45 | 4,097,100 | — | — |
| 2011-11-02 | $4.29 | $4.29 | 3,955,200 | — | — |
| 2011-11-01 | $4.30 | $4.30 | 3,769,400 | — | — |
| 2011-10-31 | $4.48 | $4.48 | 2,186,200 | — | — |
| 2011-10-28 | $4.55 | $4.55 | 3,178,400 | — | — |
| 2011-10-27 | $4.66 | $4.66 | 5,066,800 | — | — |
| 2011-10-26 | $4.42 | $4.42 | 4,124,100 | — | — |
| 2011-10-25 | $4.36 | $4.36 | 4,778,900 | — | — |
| 2011-10-24 | $4.55 | $4.55 | 3,037,000 | — | — |
| 2011-10-21 | $4.32 | $4.32 | 4,147,200 | — | — |
| 2011-10-20 | $4.36 | $4.36 | 5,846,600 | — | — |
| 2011-10-19 | $4.32 | $4.32 | 7,086,400 | — | — |
| 2011-10-18 | $4.63 | $4.63 | 3,861,700 | — | — |
| 2011-10-17 | $4.45 | $4.45 | 2,857,900 | — | — |
| 2011-10-14 | $4.59 | $4.59 | 2,211,700 | — | — |
| 2011-10-13 | $4.57 | $4.57 | 3,227,900 | — | — |
| 2011-10-12 | $4.52 | $4.52 | 6,054,400 | — | — |
| 2011-10-11 | $4.28 | $4.28 | 4,725,400 | — | — |
| 2011-10-10 | $4.00 | $4.00 | 3,027,800 | — | — |
| 2011-10-07 | $3.87 | $3.87 | 4,205,000 | — | — |
| 2011-10-06 | $3.86 | $3.86 | 3,461,300 | — | — |
| 2011-10-05 | $3.79 | $3.79 | 5,042,300 | — | — |
| 2011-10-04 | $3.77 | $3.77 | 6,093,800 | — | — |
| 2011-10-03 | $3.49 | $3.49 | 9,012,700 | — | — |
| 2011-09-30 | $4.09 | $4.09 | 3,344,300 | — | — |
| 2011-09-29 | $4.26 | $4.26 | 3,866,400 | — | — |
| 2011-09-28 | $4.10 | $4.10 | 2,890,600 | — | — |
| 2011-09-27 | $4.23 | $4.23 | 4,732,700 | — | — |
| 2011-09-26 | $4.42 | $4.42 | 4,998,500 | — | — |
| 2011-09-23 | $4.20 | $4.20 | 4,971,600 | — | — |
| 2011-09-22 | $4.11 | $4.11 | 5,124,100 | — | — |
| 2011-09-21 | $4.16 | $4.16 | 4,535,200 | — | — |
| 2011-09-20 | $4.35 | $4.35 | 3,174,800 | — | — |
| 2011-09-19 | $4.45 | $4.45 | 3,427,000 | — | — |
| 2011-09-16 | $4.50 | $4.50 | 4,276,200 | — | — |
| 2011-09-15 | $4.50 | $4.50 | 3,507,900 | — | — |
| 2011-09-14 | $4.40 | $4.40 | 5,136,200 | — | — |
| 2011-09-13 | $4.36 | $4.36 | 5,519,000 | — | — |
| 2011-09-12 | $4.16 | $4.16 | 4,405,100 | — | — |
| 2011-09-09 | $4.01 | $4.01 | 3,811,200 | — | — |
| 2011-09-08 | $4.05 | $4.05 | 2,671,500 | — | — |
| 2011-09-07 | $4.17 | $4.17 | 2,860,000 | — | — |
| 2011-09-06 | $4.05 | $4.05 | 2,934,300 | — | — |
| 2011-09-02 | $4.08 | $4.08 | 2,708,900 | — | — |
| 2011-09-01 | $4.20 | $4.20 | 3,589,400 | — | — |
| 2011-08-31 | $4.35 | $4.35 | 2,374,800 | — | — |
| 2011-08-30 | $4.37 | $4.37 | 2,842,800 | — | — |
| 2011-08-29 | $4.36 | $4.36 | 3,819,900 | — | — |
| 2011-08-26 | $4.07 | $4.07 | 4,098,100 | — | — |
| 2011-08-25 | $3.97 | $3.97 | 7,130,000 | — | — |
| 2011-08-24 | $4.28 | $4.28 | 6,021,600 | — | — |
| 2011-08-23 | $4.12 | $4.12 | 6,086,600 | — | — |
| 2011-08-22 | $4.00 | $4.00 | 6,329,600 | — | — |
| 2011-08-19 | $4.13 | $4.13 | 4,635,100 | — | — |
| 2011-08-18 | $4.14 | $4.14 | 4,388,200 | — | — |
| 2011-08-17 | $4.40 | $4.40 | 2,692,400 | — | — |
| 2011-08-16 | $4.41 | $4.41 | 4,731,200 | — | — |
| 2011-08-15 | $4.46 | $4.46 | 7,046,800 | — | — |
| 2011-08-12 | $4.09 | $4.09 | 7,751,300 | — | — |
| 2011-08-11 | $4.17 | $4.17 | 5,758,500 | — | — |
| 2011-08-10 | $3.87 | $3.87 | 9,053,600 | — | — |
| 2011-08-09 | $4.32 | $4.32 | 6,270,400 | — | — |
| 2011-08-08 | $4.02 | $4.02 | 12,504,800 | — | — |
| 2011-08-05 | $4.18 | $4.18 | 6,470,600 | — | — |
| 2011-08-04 | $4.25 | $4.25 | 7,385,700 | — | — |
| 2011-08-03 | $4.54 | $4.54 | 8,798,800 | — | — |
| 2011-08-02 | $4.40 | $4.40 | 6,666,400 | — | — |
| 2011-08-01 | $4.69 | $4.69 | 6,691,600 | — | — |
| 2011-07-29 | $4.79 | $4.79 | 7,694,900 | — | — |
| 2011-07-28 | $4.65 | $4.65 | 13,668,900 | — | — |
| 2011-07-27 | $4.70 | $4.70 | 16,048,100 | — | — |
| 2011-07-26 | $4.83 | $4.83 | 18,570,400 | — | — |
| 2011-07-25 | $5.28 | $5.28 | 5,369,200 | — | — |
| 2011-07-22 | $5.42 | $5.42 | 3,856,900 | — | — |
| 2011-07-21 | $5.50 | $5.50 | 5,025,400 | — | — |
| 2011-07-20 | $5.48 | $5.48 | 3,184,200 | — | — |
| 2011-07-19 | $5.54 | $5.54 | 5,068,400 | — | — |
| 2011-07-18 | $5.42 | $5.42 | 5,601,300 | — | — |
| 2011-07-15 | $5.61 | $5.61 | 4,764,300 | — | — |
| 2011-07-14 | $5.61 | $5.61 | 6,257,300 | — | — |
| 2011-07-13 | $5.66 | $5.66 | 8,625,900 | — | — |
| 2011-07-12 | $5.79 | $5.79 | 3,463,300 | — | — |
| 2011-07-11 | $5.88 | $5.88 | 2,502,800 | — | — |
| 2011-07-08 | $6.05 | $6.05 | 1,547,600 | — | — |
| 2011-07-07 | $6.12 | $6.12 | 2,810,500 | — | — |
| 2011-07-06 | $6.01 | $6.01 | 2,473,300 | — | — |
| 2011-07-05 | $5.96 | $5.96 | 5,110,300 | — | — |
| 2011-07-01 | $6.25 | $6.25 | 3,275,100 | — | — |
| 2011-06-30 | $6.10 | $6.10 | 2,312,600 | — | — |
| 2011-06-29 | $6.09 | $6.09 | 3,129,700 | — | — |
| 2011-06-28 | $6.18 | $6.18 | 4,076,400 | — | — |
| 2011-06-27 | $6.13 | $6.13 | 3,699,200 | — | — |
| 2011-06-24 | $6.06 | $6.06 | 3,945,300 | — | — |
| 2011-06-23 | $6.19 | $6.19 | 5,602,400 | — | — |
| 2011-06-22 | $6.08 | $6.08 | 2,520,600 | — | — |
| 2011-06-21 | $6.13 | $6.13 | 3,226,600 | — | — |
| 2011-06-20 | $6.00 | $6.00 | 3,922,300 | — | — |
| 2011-06-17 | $5.94 | $5.94 | 7,028,100 | — | — |
| 2011-06-16 | $5.76 | $5.76 | 2,951,700 | — | — |
| 2011-06-15 | $5.62 | $5.62 | 3,388,500 | — | — |
| 2011-06-14 | $5.70 | $5.70 | 2,874,100 | — | — |
| 2011-06-13 | $5.66 | $5.66 | 3,186,800 | — | — |
| 2011-06-10 | $5.61 | $5.61 | 5,002,700 | — | — |
| 2011-06-09 | $5.50 | $5.50 | 3,260,600 | — | — |
| 2011-06-08 | $5.50 | $5.50 | 2,999,600 | — | — |
| 2011-06-07 | $5.59 | $5.59 | 4,349,800 | — | — |
| 2011-06-06 | $5.58 | $5.58 | 4,294,500 | — | — |
| 2011-06-03 | $5.70 | $5.70 | 6,443,600 | — | — |
| 2011-06-02 | $5.82 | $5.82 | 3,044,500 | — | — |
| 2011-06-01 | $5.83 | $5.83 | 5,200,600 | — | — |
| 2011-05-31 | $6.07 | $6.07 | 8,594,700 | — | — |
| 2011-05-27 | $6.08 | $6.08 | 5,784,800 | — | — |
| 2011-05-26 | $5.91 | $5.91 | 3,401,300 | — | — |
| 2011-05-25 | $5.90 | $5.90 | 3,040,900 | — | — |
| 2011-05-24 | $5.95 | $5.95 | 4,038,300 | — | — |
| 2011-05-23 | $6.08 | $6.08 | 6,100,000 | — | — |
| 2011-05-20 | $6.24 | $6.24 | 3,442,100 | — | — |
| 2011-05-19 | $6.34 | $6.34 | 4,241,200 | — | — |
| 2011-05-18 | $6.25 | $6.25 | 3,445,400 | — | — |
| 2011-05-17 | $6.35 | $6.35 | 9,324,600 | — | — |
| 2011-05-16 | $6.14 | $6.14 | 9,272,800 | — | — |
| 2011-05-13 | $5.82 | $5.82 | 4,683,800 | — | — |
| 2011-05-12 | $5.94 | $5.94 | 4,900,000 | — | — |
| 2011-05-11 | $5.96 | $5.96 | 5,600,000 | — | — |
| 2011-05-10 | $5.84 | $5.84 | 4,514,200 | — | — |
| 2011-05-09 | $5.86 | $5.86 | 2,787,000 | — | — |
| 2011-05-06 | $5.90 | $5.90 | 5,727,100 | — | — |
| 2011-05-05 | $5.96 | $5.96 | 7,500,000 | — | — |
| 2011-05-04 | $5.90 | $5.90 | 5,664,300 | — | — |
| 2011-05-03 | $5.81 | $5.81 | 4,500,000 | — | — |
| 2011-05-02 | $5.71 | $5.71 | 5,227,500 | — | — |
| 2011-04-29 | $5.66 | $5.66 | 5,856,500 | — | — |
| 2011-04-28 | $5.63 | $5.63 | 4,000,000 | — | — |
| 2011-04-27 | $5.57 | $5.57 | 5,168,900 | — | — |
| 2011-04-26 | $5.56 | $5.56 | 6,000,000 | — | — |
| 2011-04-25 | $5.48 | $5.48 | 5,397,700 | — | — |
| 2011-04-21 | $5.39 | $5.39 | 8,014,300 | — | — |
| 2011-04-20 | $5.50 | $5.50 | 5,564,500 | — | — |
| 2011-04-19 | $5.48 | $5.48 | 5,956,000 | — | — |
| 2011-04-18 | $5.53 | $5.53 | 7,182,000 | — | — |
| 2011-04-15 | $5.54 | $5.54 | 6,887,500 | — | — |
| 2011-04-14 | $5.62 | $5.62 | 6,585,100 | — | — |
| 2011-04-13 | $5.75 | $5.75 | 5,754,000 | — | — |
| 2011-04-12 | $5.92 | $5.92 | 5,446,800 | — | — |
| 2011-04-11 | $5.88 | $5.88 | 6,611,600 | — | — |
| 2011-04-08 | $5.86 | $5.86 | 5,452,300 | — | — |
| 2011-04-07 | $6.12 | $6.12 | 3,753,100 | — | — |
| 2011-04-06 | $6.21 | $6.21 | 4,362,200 | — | — |
| 2011-04-05 | $6.15 | $6.15 | 3,481,100 | — | — |
| 2011-04-04 | $6.26 | $6.26 | 4,600,900 | — | — |
| 2011-04-01 | $6.24 | $6.24 | 3,924,900 | — | — |
| 2011-03-31 | $6.27 | $6.27 | 3,972,400 | — | — |
| 2011-03-30 | $6.30 | $6.30 | 5,865,100 | — | — |
| 2011-03-29 | $6.36 | $6.36 | 4,514,800 | — | — |
| 2011-03-28 | $6.32 | $6.32 | 5,717,700 | — | — |
| 2011-03-25 | $6.34 | $6.34 | 9,656,600 | — | — |
| 2011-03-24 | $6.03 | $6.03 | 3,870,700 | — | — |
| 2011-03-23 | $5.90 | $5.90 | 5,115,200 | — | — |
| 2011-03-22 | $5.87 | $5.87 | 4,356,400 | — | — |
| 2011-03-21 | $5.99 | $5.99 | 5,586,200 | — | — |
| 2011-03-18 | $5.68 | $5.68 | 5,923,000 | — | — |
| 2011-03-17 | $5.63 | $5.63 | 3,728,300 | — | — |
| 2011-03-16 | $5.73 | $5.73 | 4,821,700 | — | — |
| 2011-03-15 | $5.88 | $5.88 | 3,616,100 | — | — |
| 2011-03-14 | $5.93 | $5.93 | 2,985,400 | — | — |
| 2011-03-11 | $6.08 | $6.08 | 4,533,000 | — | — |
| 2011-03-10 | $6.00 | $6.00 | 10,429,400 | — | — |
| 2011-03-09 | $5.76 | $5.76 | 3,709,300 | — | — |
| 2011-03-08 | $5.86 | $5.86 | 6,418,400 | — | — |
| 2011-03-07 | $5.54 | $5.54 | 6,317,700 | — | — |
| 2011-03-04 | $5.55 | $5.55 | 5,388,400 | — | — |
| 2011-03-03 | $5.63 | $5.63 | 5,695,400 | — | — |
| 2011-03-02 | $5.45 | $5.45 | 9,754,300 | — | — |
| 2011-03-01 | $5.59 | $5.59 | 6,053,500 | — | — |
| 2011-02-28 | $5.70 | $5.70 | 5,792,900 | — | — |
| 2011-02-25 | $5.76 | $5.76 | 6,750,700 | — | — |
| 2011-02-24 | $5.65 | $5.65 | 7,354,600 | — | — |
| 2011-02-23 | $5.70 | $5.70 | 8,651,000 | — | — |
| 2011-02-22 | $5.78 | $5.78 | 11,548,100 | — | — |
| 2011-02-18 | $6.10 | $6.10 | 5,006,600 | — | — |
| 2011-02-17 | $6.08 | $6.08 | 5,599,300 | — | — |
| 2011-02-16 | $6.03 | $6.03 | 4,444,200 | — | — |
| 2011-02-15 | $5.98 | $5.98 | 4,711,500 | — | — |
| 2011-02-14 | $5.94 | $5.94 | 3,621,400 | — | — |
| 2011-02-11 | $6.07 | $6.07 | 5,164,900 | — | — |
| 2011-02-10 | $5.86 | $5.86 | 5,586,200 | — | — |
| 2011-02-09 | $5.87 | $5.87 | 4,576,900 | — | — |
| 2011-02-08 | $5.92 | $5.92 | 4,048,800 | — | — |
| 2011-02-07 | $5.80 | $5.80 | 4,795,700 | — | — |
| 2011-02-04 | $5.80 | $5.80 | 8,553,100 | — | — |
| 2011-02-03 | $5.93 | $5.93 | 6,839,600 | — | — |
| 2011-02-02 | $5.85 | $5.85 | 11,514,500 | — | — |
| 2011-02-01 | $5.83 | $5.83 | 16,163,400 | — | — |
| 2011-01-31 | $6.00 | $6.00 | 10,614,800 | — | — |
| 2011-01-28 | $5.88 | $5.88 | 26,149,400 | — | — |
| 2011-01-27 | $6.40 | $6.40 | 9,602,900 | — | — |
| 2011-01-26 | $6.48 | $6.48 | 5,553,200 | — | — |
| 2011-01-25 | $6.35 | $6.35 | 3,270,000 | — | — |
| 2011-01-24 | $6.39 | $6.39 | 5,414,300 | — | — |
| 2011-01-21 | $6.35 | $6.35 | 5,741,600 | — | — |
| 2011-01-20 | $6.49 | $6.49 | 5,725,300 | — | — |
| 2011-01-19 | $6.45 | $6.45 | 7,856,100 | — | — |
| 2011-01-18 | $6.62 | $6.62 | 8,187,900 | — | — |
| 2011-01-14 | $6.80 | $6.80 | 4,065,800 | — | — |
| 2011-01-13 | $6.89 | $6.89 | 2,737,800 | — | — |
| 2011-01-12 | $6.96 | $6.96 | 2,889,100 | — | — |
| 2011-01-11 | $6.85 | $6.85 | 3,577,600 | — | — |
| 2011-01-10 | $6.99 | $6.99 | 4,656,600 | — | — |
| 2011-01-07 | $7.08 | $7.08 | 3,496,000 | — | — |
| 2011-01-06 | $6.95 | $6.95 | 4,499,800 | — | — |
| 2011-01-05 | $7.10 | $7.10 | 3,587,900 | — | — |
| 2011-01-04 | $6.86 | $6.86 | 4,459,300 | — | — |
| 2011-01-03 | $6.93 | $6.93 | 4,465,200 | — | — |