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
- 1996-02-15 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 | $5.52 | $5.52 | 122,800 | — | — |
| 2011-12-29 | $5.53 | $5.53 | 46,300 | — | — |
| 2011-12-28 | $5.46 | $5.46 | 36,100 | — | — |
| 2011-12-27 | $5.60 | $5.60 | 39,100 | — | — |
| 2011-12-23 | $5.51 | $5.51 | 24,400 | — | — |
| 2011-12-22 | $5.50 | $5.50 | 44,100 | — | — |
| 2011-12-21 | $5.63 | $5.63 | 40,300 | — | — |
| 2011-12-20 | $5.56 | $5.56 | 89,900 | — | — |
| 2011-12-19 | $5.19 | $5.19 | 65,200 | — | — |
| 2011-12-16 | $5.35 | $5.35 | 98,600 | — | — |
| 2011-12-15 | $5.27 | $5.27 | 71,200 | — | — |
| 2011-12-14 | $5.32 | $5.32 | 87,400 | — | — |
| 2011-12-13 | $5.28 | $5.28 | 83,100 | — | — |
| 2011-12-12 | $5.47 | $5.47 | 64,000 | — | — |
| 2011-12-09 | $5.64 | $5.64 | 66,800 | — | — |
| 2011-12-08 | $5.42 | $5.42 | 87,100 | — | — |
| 2011-12-07 | $5.69 | $5.69 | 116,400 | — | — |
| 2011-12-06 | $5.88 | $5.88 | 77,200 | — | — |
| 2011-12-05 | $5.92 | $5.92 | 58,400 | — | — |
| 2011-12-02 | $5.71 | $5.71 | 55,600 | — | — |
| 2011-12-01 | $5.67 | $5.67 | 78,600 | — | — |
| 2011-11-30 | $5.95 | $5.95 | 122,100 | — | — |
| 2011-11-29 | $5.32 | $5.32 | 54,500 | — | — |
| 2011-11-28 | $5.36 | $5.36 | 88,600 | — | — |
| 2011-11-25 | $5.16 | $5.16 | 83,700 | — | — |
| 2011-11-23 | $5.35 | $5.35 | 103,200 | — | — |
| 2011-11-22 | $5.57 | $5.57 | 55,900 | — | — |
| 2011-11-21 | $5.63 | $5.63 | 55,600 | — | — |
| 2011-11-18 | $5.65 | $5.65 | 67,600 | — | — |
| 2011-11-17 | $5.61 | $5.61 | 66,000 | — | — |
| 2011-11-16 | $5.62 | $5.62 | 66,400 | — | — |
| 2011-11-15 | $5.75 | $5.75 | 45,600 | — | — |
| 2011-11-14 | $5.55 | $5.55 | 67,500 | — | — |
| 2011-11-11 | $5.76 | $5.76 | 43,600 | — | — |
| 2011-11-10 | $5.63 | $5.63 | 78,100 | — | — |
| 2011-11-09 | $5.45 | $5.45 | 95,600 | — | — |
| 2011-11-08 | $5.77 | $5.77 | 78,100 | — | — |
| 2011-11-07 | $5.62 | $5.62 | 96,000 | — | — |
| 2011-11-04 | $5.76 | $5.76 | 68,200 | — | — |
| 2011-11-03 | $5.99 | $5.99 | 133,700 | — | — |
| 2011-11-02 | $5.95 | $5.95 | 73,300 | — | — |
| 2011-11-01 | $5.82 | $5.82 | 90,200 | — | — |
| 2011-10-31 | $6.21 | $6.21 | 101,800 | — | — |
| 2011-10-28 | $6.26 | $6.26 | 75,500 | — | — |
| 2011-10-27 | $6.52 | $6.52 | 178,600 | — | — |
| 2011-10-26 | $6.08 | $6.08 | 223,100 | — | — |
| 2011-10-25 | $5.78 | $5.78 | 69,000 | — | — |
| 2011-10-24 | $5.94 | $5.94 | 218,900 | — | — |
| 2011-10-21 | $5.74 | $5.74 | 150,400 | — | — |
| 2011-10-20 | $5.67 | $5.67 | 69,400 | — | — |
| 2011-10-19 | $5.63 | $5.63 | 153,100 | — | — |
| 2011-10-18 | $6.03 | $6.03 | 122,200 | — | — |
| 2011-10-17 | $5.76 | $5.76 | 123,900 | — | — |
| 2011-10-14 | $5.99 | $5.99 | 59,800 | — | — |
| 2011-10-13 | $5.64 | $5.64 | 53,900 | — | — |
| 2011-10-12 | $5.66 | $5.66 | 164,300 | — | — |
| 2011-10-11 | $5.45 | $5.45 | 233,500 | — | — |
| 2011-10-10 | $5.45 | $5.45 | 174,900 | — | — |
| 2011-10-07 | $5.29 | $5.29 | 170,300 | — | — |
| 2011-10-06 | $5.57 | $5.57 | 290,400 | — | — |
| 2011-10-05 | $5.04 | $5.04 | 345,300 | — | — |
| 2011-10-04 | $5.49 | $5.49 | 306,500 | — | — |
| 2011-10-03 | $5.00 | $5.00 | 194,800 | — | — |
| 2011-09-30 | $5.32 | $5.32 | 181,100 | — | — |
| 2011-09-29 | $5.64 | $5.64 | 106,900 | — | — |
| 2011-09-28 | $5.38 | $5.38 | 87,400 | — | — |
| 2011-09-27 | $5.55 | $5.55 | 144,300 | — | — |
| 2011-09-26 | $5.52 | $5.52 | 99,200 | — | — |
| 2011-09-23 | $5.41 | $5.41 | 815,200 | — | — |
| 2011-09-22 | $5.43 | $5.43 | 143,400 | — | — |
| 2011-09-21 | $5.51 | $5.51 | 72,800 | — | — |
| 2011-09-20 | $5.68 | $5.68 | 75,400 | — | — |
| 2011-09-19 | $5.85 | $5.85 | 44,600 | — | — |
| 2011-09-16 | $5.85 | $5.85 | 137,300 | — | — |
| 2011-09-15 | $5.96 | $5.96 | 92,200 | — | — |
| 2011-09-14 | $5.99 | $5.99 | 76,900 | — | — |
| 2011-09-13 | $5.74 | $5.74 | 116,200 | — | — |
| 2011-09-12 | $5.79 | $5.79 | 109,500 | — | — |
| 2011-09-09 | $5.87 | $5.87 | 115,700 | — | — |
| 2011-09-08 | $5.94 | $5.94 | 96,900 | — | — |
| 2011-09-07 | $6.00 | $6.00 | 93,400 | — | — |
| 2011-09-06 | $5.90 | $5.90 | 106,800 | — | — |
| 2011-09-02 | $5.76 | $5.76 | 112,700 | — | — |
| 2011-09-01 | $5.88 | $5.88 | 154,400 | — | — |
| 2011-08-31 | $5.95 | $5.95 | 144,400 | — | — |
| 2011-08-30 | $5.99 | $5.99 | 118,500 | — | — |
| 2011-08-29 | $6.11 | $6.11 | 180,700 | — | — |
| 2011-08-26 | $6.00 | $6.00 | 80,400 | — | — |
| 2011-08-25 | $5.96 | $5.96 | 119,700 | — | — |
| 2011-08-24 | $6.11 | $6.11 | 48,200 | — | — |
| 2011-08-23 | $6.02 | $6.02 | 140,500 | — | — |
| 2011-08-22 | $5.87 | $5.87 | 105,000 | — | — |
| 2011-08-19 | $5.76 | $5.76 | 131,600 | — | — |
| 2011-08-18 | $5.80 | $5.80 | 147,000 | — | — |
| 2011-08-17 | $5.99 | $5.99 | 129,000 | — | — |
| 2011-08-16 | $5.93 | $5.93 | 223,700 | — | — |
| 2011-08-15 | $6.01 | $6.01 | 106,800 | — | — |
| 2011-08-12 | $5.94 | $5.94 | 262,000 | — | — |
| 2011-08-11 | $5.79 | $5.79 | 267,300 | — | — |
| 2011-08-10 | $5.72 | $5.72 | 220,700 | — | — |
| 2011-08-09 | $6.01 | $6.01 | 271,800 | — | — |
| 2011-08-08 | $5.55 | $5.55 | 338,400 | — | — |
| 2011-08-05 | $5.92 | $5.92 | 250,900 | — | — |
| 2011-08-04 | $5.87 | $5.87 | 147,500 | — | — |
| 2011-08-03 | $6.00 | $6.00 | 149,300 | — | — |
| 2011-08-02 | $5.84 | $5.84 | 140,500 | — | — |
| 2011-08-01 | $6.00 | $6.00 | 187,300 | — | — |
| 2011-07-29 | $6.18 | $6.18 | 121,400 | — | — |
| 2011-07-28 | $6.26 | $6.26 | 123,800 | — | — |
| 2011-07-27 | $6.37 | $6.37 | 182,300 | — | — |
| 2011-07-26 | $6.64 | $6.64 | 78,000 | — | — |
| 2011-07-25 | $6.80 | $6.80 | 65,600 | — | — |
| 2011-07-22 | $6.82 | $6.82 | 35,200 | — | — |
| 2011-07-21 | $6.94 | $6.94 | 62,800 | — | — |
| 2011-07-20 | $6.67 | $6.67 | 20,000 | — | — |
| 2011-07-19 | $6.58 | $6.58 | 45,100 | — | — |
| 2011-07-18 | $6.44 | $6.44 | 55,300 | — | — |
| 2011-07-15 | $6.75 | $6.75 | 73,400 | — | — |
| 2011-07-14 | $6.55 | $6.55 | 37,500 | — | — |
| 2011-07-13 | $6.74 | $6.74 | 71,000 | — | — |
| 2011-07-12 | $6.53 | $6.53 | 46,100 | — | — |
| 2011-07-11 | $6.77 | $6.77 | 60,700 | — | — |
| 2011-07-08 | $6.66 | $6.66 | 36,600 | — | — |
| 2011-07-07 | $6.59 | $6.59 | 42,100 | — | — |
| 2011-07-06 | $6.48 | $6.48 | 52,600 | — | — |
| 2011-07-05 | $6.48 | $6.48 | 46,900 | — | — |
| 2011-07-01 | $6.52 | $6.52 | 90,400 | — | — |
| 2011-06-30 | $6.60 | $6.60 | 82,000 | — | — |
| 2011-06-29 | $6.35 | $6.35 | 30,300 | — | — |
| 2011-06-28 | $6.31 | $6.31 | 114,300 | — | — |
| 2011-06-27 | $6.25 | $6.25 | 81,300 | — | — |
| 2011-06-24 | $6.14 | $6.14 | 387,500 | — | — |
| 2011-06-23 | $6.24 | $6.24 | 52,100 | — | — |
| 2011-06-22 | $6.08 | $6.08 | 44,500 | — | — |
| 2011-06-21 | $6.02 | $6.02 | 69,300 | — | — |
| 2011-06-20 | $5.85 | $5.85 | 71,700 | — | — |
| 2011-06-17 | $5.92 | $5.92 | 133,800 | — | — |
| 2011-06-16 | $5.99 | $5.99 | 49,300 | — | — |
| 2011-06-15 | $5.84 | $5.84 | 78,200 | — | — |
| 2011-06-14 | $5.98 | $5.98 | 105,200 | — | — |
| 2011-06-13 | $5.97 | $5.97 | 116,100 | — | — |
| 2011-06-10 | $6.00 | $6.00 | 75,300 | — | — |
| 2011-06-09 | $5.87 | $5.87 | 31,400 | — | — |
| 2011-06-08 | $5.97 | $5.97 | 48,200 | — | — |
| 2011-06-07 | $6.05 | $6.05 | 47,500 | — | — |
| 2011-06-06 | $6.00 | $6.00 | 55,000 | — | — |
| 2011-06-03 | $5.99 | $5.99 | 117,000 | — | — |
| 2011-06-02 | $5.84 | $5.84 | 43,600 | — | — |
| 2011-06-01 | $5.79 | $5.79 | 106,000 | — | — |
| 2011-05-31 | $5.74 | $5.74 | 1,087,400 | — | — |
| 2011-05-27 | $5.83 | $5.83 | 80,100 | — | — |
| 2011-05-26 | $5.91 | $5.91 | 50,800 | — | — |
| 2011-05-25 | $5.80 | $5.80 | 62,600 | — | — |
| 2011-05-24 | $5.80 | $5.80 | 124,000 | — | — |
| 2011-05-23 | $5.77 | $5.77 | 93,700 | — | — |
| 2011-05-20 | $5.83 | $5.83 | 93,800 | — | — |
| 2011-05-19 | $5.86 | $5.86 | 82,500 | — | — |
| 2011-05-18 | $5.77 | $5.77 | 155,300 | — | — |
| 2011-05-17 | $5.72 | $5.72 | 218,200 | — | — |
| 2011-05-16 | $5.84 | $5.84 | 59,800 | — | — |
| 2011-05-13 | $5.94 | $5.94 | 59,000 | — | — |
| 2011-05-12 | $6.03 | $6.03 | 69,400 | — | — |
| 2011-05-11 | $6.00 | $6.00 | 49,800 | — | — |
| 2011-05-10 | $6.24 | $6.24 | 48,800 | — | — |
| 2011-05-09 | $6.04 | $6.04 | 38,000 | — | — |
| 2011-05-06 | $5.96 | $5.96 | 26,000 | — | — |
| 2011-05-05 | $5.93 | $5.93 | 101,500 | — | — |
| 2011-05-04 | $5.95 | $5.95 | 30,000 | — | — |
| 2011-05-03 | $6.19 | $6.19 | 44,000 | — | — |
| 2011-05-02 | $6.39 | $6.39 | 55,000 | — | — |
| 2011-04-29 | $6.48 | $6.48 | 108,000 | — | — |
| 2011-04-28 | $6.37 | $6.37 | 21,000 | — | — |
| 2011-04-27 | $6.41 | $6.41 | 48,000 | — | — |
| 2011-04-26 | $6.35 | $6.35 | 47,300 | — | — |
| 2011-04-25 | $6.10 | $6.10 | 24,200 | — | — |
| 2011-04-21 | $6.05 | $6.05 | 39,200 | — | — |
| 2011-04-20 | $6.10 | $6.10 | 38,900 | — | — |
| 2011-04-19 | $6.10 | $6.10 | 31,000 | — | — |
| 2011-04-18 | $6.02 | $6.02 | 31,900 | — | — |
| 2011-04-15 | $6.05 | $6.05 | 53,000 | — | — |
| 2011-04-14 | $5.94 | $5.94 | 91,300 | — | — |
| 2011-04-13 | $5.76 | $5.76 | 80,800 | — | — |
| 2011-04-12 | $5.84 | $5.84 | 76,900 | — | — |
| 2011-04-11 | $6.00 | $6.00 | 65,300 | — | — |
| 2011-04-08 | $6.03 | $6.03 | 41,200 | — | — |
| 2011-04-07 | $6.13 | $6.13 | 49,300 | — | — |
| 2011-04-06 | $6.39 | $6.39 | 48,300 | — | — |
| 2011-04-05 | $6.32 | $6.32 | 58,500 | — | — |
| 2011-04-04 | $6.32 | $6.32 | 56,800 | — | — |
| 2011-04-01 | $6.51 | $6.51 | 38,400 | — | — |
| 2011-03-31 | $6.50 | $6.50 | 61,300 | — | — |
| 2011-03-30 | $6.47 | $6.47 | 130,200 | — | — |
| 2011-03-29 | $6.38 | $6.38 | 89,000 | — | — |
| 2011-03-28 | $6.14 | $6.14 | 47,100 | — | — |
| 2011-03-25 | $6.23 | $6.23 | 73,300 | — | — |
| 2011-03-24 | $6.27 | $6.27 | 54,600 | — | — |
| 2011-03-23 | $6.32 | $6.32 | 23,800 | — | — |
| 2011-03-22 | $6.29 | $6.29 | 48,000 | — | — |
| 2011-03-21 | $6.25 | $6.25 | 111,000 | — | — |
| 2011-03-18 | $6.17 | $6.17 | 142,500 | — | — |
| 2011-03-17 | $5.95 | $5.95 | 41,700 | — | — |
| 2011-03-16 | $5.92 | $5.92 | 62,500 | — | — |
| 2011-03-15 | $5.94 | $5.94 | 44,500 | — | — |
| 2011-03-14 | $6.02 | $6.02 | 37,900 | — | — |
| 2011-03-11 | $5.92 | $5.92 | 50,900 | — | — |
| 2011-03-10 | $5.90 | $5.90 | 56,200 | — | — |
| 2011-03-09 | $6.14 | $6.14 | 15,700 | — | — |
| 2011-03-08 | $6.09 | $6.09 | 31,000 | — | — |
| 2011-03-07 | $6.04 | $6.04 | 45,200 | — | — |
| 2011-03-04 | $6.26 | $6.26 | 36,400 | — | — |
| 2011-03-03 | $6.25 | $6.25 | 100,800 | — | — |
| 2011-03-02 | $6.01 | $6.01 | 64,100 | — | — |
| 2011-03-01 | $6.10 | $6.10 | 41,100 | — | — |
| 2011-02-28 | $6.15 | $6.15 | 64,200 | — | — |
| 2011-02-25 | $6.27 | $6.27 | 55,200 | — | — |
| 2011-02-24 | $6.09 | $6.09 | 56,300 | — | — |
| 2011-02-23 | $6.08 | $6.08 | 25,400 | — | — |
| 2011-02-22 | $6.12 | $6.12 | 79,100 | — | — |
| 2011-02-18 | $6.35 | $6.35 | 108,600 | — | — |
| 2011-02-17 | $6.31 | $6.31 | 46,500 | — | — |
| 2011-02-16 | $6.33 | $6.33 | 109,500 | — | — |
| 2011-02-15 | $6.36 | $6.36 | 35,800 | — | — |
| 2011-02-14 | $6.41 | $6.41 | 72,500 | — | — |
| 2011-02-11 | $6.42 | $6.42 | 31,200 | — | — |
| 2011-02-10 | $6.35 | $6.35 | 77,500 | — | — |
| 2011-02-09 | $6.35 | $6.35 | 69,000 | — | — |
| 2011-02-08 | $6.39 | $6.39 | 35,300 | — | — |
| 2011-02-07 | $6.46 | $6.46 | 76,600 | — | — |
| 2011-02-04 | $6.20 | $6.20 | 67,600 | — | — |
| 2011-02-03 | $6.14 | $6.14 | 73,600 | — | — |
| 2011-02-02 | $6.20 | $6.20 | 65,600 | — | — |
| 2011-02-01 | $6.31 | $6.31 | 88,300 | — | — |
| 2011-01-31 | $6.26 | $6.26 | 111,200 | — | — |
| 2011-01-28 | $6.32 | $6.32 | 90,200 | — | — |
| 2011-01-27 | $6.59 | $6.59 | 63,400 | — | — |
| 2011-01-26 | $6.91 | $6.91 | 96,100 | — | — |
| 2011-01-25 | $6.57 | $6.57 | 64,800 | — | — |
| 2011-01-24 | $6.36 | $6.36 | 53,700 | — | — |
| 2011-01-21 | $6.49 | $6.49 | 74,300 | — | — |
| 2011-01-20 | $6.54 | $6.54 | 65,000 | — | — |
| 2011-01-19 | $6.61 | $6.61 | 89,200 | — | — |
| 2011-01-18 | $7.02 | $7.02 | 138,000 | — | — |
| 2011-01-14 | $6.73 | $6.73 | 79,000 | — | — |
| 2011-01-13 | $6.69 | $6.69 | 64,700 | — | — |
| 2011-01-12 | $6.66 | $6.66 | 118,300 | — | — |
| 2011-01-11 | $6.36 | $6.36 | 51,800 | — | — |
| 2011-01-10 | $6.36 | $6.36 | 76,300 | — | — |
| 2011-01-07 | $6.36 | $6.36 | 76,300 | — | — |
| 2011-01-06 | $6.39 | $6.39 | 148,800 | — | — |
| 2011-01-05 | $6.67 | $6.67 | 220,100 | — | — |
| 2011-01-04 | $5.91 | $5.91 | 82,400 | — | — |
| 2011-01-03 | $6.12 | $6.12 | 100,600 | — | — |