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
- 1989-11-09 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 | $5.94 | $5.94 | 1,547,200 | — | — |
| 2011-12-29 | $5.98 | $5.98 | 587,900 | — | — |
| 2011-12-28 | $5.84 | $5.84 | 676,500 | — | — |
| 2011-12-27 | $6.08 | $6.08 | 583,100 | — | — |
| 2011-12-23 | $6.04 | $6.04 | 259,100 | — | — |
| 2011-12-22 | $6.05 | $6.05 | 900,500 | — | — |
| 2011-12-21 | $5.83 | $5.83 | 1,063,100 | — | — |
| 2011-12-20 | $5.97 | $5.97 | 1,540,300 | — | — |
| 2011-12-19 | $5.64 | $5.64 | 1,060,300 | — | — |
| 2011-12-16 | $5.81 | $5.81 | 1,194,500 | — | — |
| 2011-12-15 | $5.73 | $5.73 | 662,400 | — | — |
| 2011-12-14 | $5.80 | $5.80 | 1,222,000 | — | — |
| 2011-12-13 | $5.93 | $5.93 | 1,963,200 | — | — |
| 2011-12-12 | $6.23 | $6.23 | 1,636,900 | — | — |
| 2011-12-09 | $6.34 | $6.34 | 3,240,300 | — | — |
| 2011-12-08 | $6.59 | $6.59 | 1,227,300 | — | — |
| 2011-12-07 | $7.00 | $7.00 | 1,198,900 | — | — |
| 2011-12-06 | $6.86 | $6.86 | 694,200 | — | — |
| 2011-12-05 | $6.96 | $6.96 | 1,151,800 | — | — |
| 2011-12-02 | $7.03 | $7.03 | 2,354,600 | — | — |
| 2011-12-01 | $6.97 | $6.97 | 2,174,000 | — | — |
| 2011-11-30 | $6.89 | $6.89 | 2,112,400 | — | — |
| 2011-11-29 | $6.44 | $6.44 | 1,256,300 | — | — |
| 2011-11-28 | $6.62 | $6.62 | 1,801,000 | — | — |
| 2011-11-25 | $6.18 | $6.18 | 754,400 | — | — |
| 2011-11-23 | $6.11 | $6.11 | 1,127,900 | — | — |
| 2011-11-22 | $6.42 | $6.42 | 924,000 | — | — |
| 2011-11-21 | $6.46 | $6.46 | 1,186,600 | — | — |
| 2011-11-18 | $6.67 | $6.67 | 1,803,200 | — | — |
| 2011-11-17 | $6.50 | $6.50 | 2,089,100 | — | — |
| 2011-11-16 | $6.58 | $6.58 | 1,482,100 | — | — |
| 2011-11-15 | $6.75 | $6.75 | 1,354,700 | — | — |
| 2011-11-14 | $6.45 | $6.45 | 2,044,000 | — | — |
| 2011-11-11 | $6.64 | $6.64 | 2,396,500 | — | — |
| 2011-11-10 | $6.14 | $6.14 | 1,910,100 | — | — |
| 2011-11-09 | $6.17 | $6.17 | 1,093,000 | — | — |
| 2011-11-08 | $6.62 | $6.62 | 702,900 | — | — |
| 2011-11-07 | $6.52 | $6.52 | 626,400 | — | — |
| 2011-11-04 | $6.48 | $6.48 | 870,900 | — | — |
| 2011-11-03 | $6.49 | $6.49 | 758,700 | — | — |
| 2011-11-02 | $6.19 | $6.19 | 1,410,800 | — | — |
| 2011-11-01 | $6.15 | $6.15 | 1,212,800 | — | — |
| 2011-10-31 | $6.33 | $6.33 | 879,600 | — | — |
| 2011-10-28 | $6.48 | $6.48 | 1,673,000 | — | — |
| 2011-10-27 | $6.66 | $6.66 | 3,044,600 | — | — |
| 2011-10-26 | $6.45 | $6.45 | 1,635,000 | — | — |
| 2011-10-25 | $6.25 | $6.25 | 1,575,200 | — | — |
| 2011-10-24 | $6.46 | $6.46 | 2,064,200 | — | — |
| 2011-10-21 | $6.36 | $6.36 | 2,831,200 | — | — |
| 2011-10-20 | $5.86 | $5.86 | 777,400 | — | — |
| 2011-10-19 | $5.73 | $5.73 | 1,187,200 | — | — |
| 2011-10-18 | $6.05 | $6.05 | 793,100 | — | — |
| 2011-10-17 | $5.78 | $5.78 | 801,500 | — | — |
| 2011-10-14 | $6.04 | $6.04 | 853,600 | — | — |
| 2011-10-13 | $5.88 | $5.88 | 924,900 | — | — |
| 2011-10-12 | $5.90 | $5.90 | 1,157,500 | — | — |
| 2011-10-11 | $5.86 | $5.86 | 853,800 | — | — |
| 2011-10-10 | $5.84 | $5.84 | 1,058,100 | — | — |
| 2011-10-07 | $5.49 | $5.49 | 1,492,000 | — | — |
| 2011-10-06 | $5.50 | $5.50 | 1,491,700 | — | — |
| 2011-10-05 | $5.48 | $5.48 | 1,646,400 | — | — |
| 2011-10-04 | $5.22 | $5.22 | 1,750,100 | — | — |
| 2011-10-03 | $4.90 | $4.90 | 1,793,700 | — | — |
| 2011-09-30 | $5.25 | $5.25 | 1,235,400 | — | — |
| 2011-09-29 | $5.41 | $5.41 | 1,983,300 | — | — |
| 2011-09-28 | $5.34 | $5.34 | 2,034,000 | — | — |
| 2011-09-27 | $5.69 | $5.69 | 2,102,500 | — | — |
| 2011-09-26 | $5.36 | $5.36 | 1,373,400 | — | — |
| 2011-09-23 | $5.36 | $5.36 | 1,000,800 | — | — |
| 2011-09-22 | $5.21 | $5.21 | 1,873,800 | — | — |
| 2011-09-21 | $5.44 | $5.44 | 1,805,700 | — | — |
| 2011-09-20 | $5.58 | $5.58 | 3,128,300 | — | — |
| 2011-09-19 | $5.41 | $5.41 | 1,256,600 | — | — |
| 2011-09-16 | $5.66 | $5.66 | 2,264,400 | — | — |
| 2011-09-15 | $5.76 | $5.76 | 2,281,300 | — | — |
| 2011-09-14 | $5.69 | $5.69 | 2,703,000 | — | — |
| 2011-09-13 | $5.47 | $5.47 | 840,300 | — | — |
| 2011-09-12 | $5.38 | $5.38 | 1,372,700 | — | — |
| 2011-09-09 | $5.19 | $5.19 | 1,018,700 | — | — |
| 2011-09-08 | $5.36 | $5.36 | 1,208,900 | — | — |
| 2011-09-07 | $5.39 | $5.39 | 711,500 | — | — |
| 2011-09-06 | $5.21 | $5.21 | 1,513,600 | — | — |
| 2011-09-02 | $5.15 | $5.15 | 1,249,900 | — | — |
| 2011-09-01 | $5.33 | $5.33 | 1,388,600 | — | — |
| 2011-08-31 | $5.63 | $5.63 | 1,448,900 | — | — |
| 2011-08-30 | $5.73 | $5.73 | 1,287,200 | — | — |
| 2011-08-29 | $5.95 | $5.95 | 768,900 | — | — |
| 2011-08-26 | $5.62 | $5.62 | 793,300 | — | — |
| 2011-08-25 | $5.49 | $5.49 | 1,352,800 | — | — |
| 2011-08-24 | $5.60 | $5.60 | 827,600 | — | — |
| 2011-08-23 | $5.59 | $5.59 | 1,060,000 | — | — |
| 2011-08-22 | $5.27 | $5.27 | 1,451,000 | — | — |
| 2011-08-19 | $5.09 | $5.09 | 2,027,700 | — | — |
| 2011-08-18 | $5.12 | $5.12 | 1,689,900 | — | — |
| 2011-08-17 | $5.40 | $5.40 | 859,400 | — | — |
| 2011-08-16 | $5.29 | $5.29 | 655,900 | — | — |
| 2011-08-15 | $5.50 | $5.50 | 656,500 | — | — |
| 2011-08-12 | $5.20 | $5.20 | 739,800 | — | — |
| 2011-08-11 | $5.20 | $5.20 | 1,381,200 | — | — |
| 2011-08-10 | $4.85 | $4.85 | 1,620,300 | — | — |
| 2011-08-09 | $5.30 | $5.30 | 2,576,200 | — | — |
| 2011-08-08 | $4.97 | $4.97 | 2,799,800 | — | — |
| 2011-08-05 | $5.47 | $5.47 | 1,993,500 | — | — |
| 2011-08-04 | $5.60 | $5.60 | 1,320,400 | — | — |
| 2011-08-03 | $5.97 | $5.97 | 1,217,800 | — | — |
| 2011-08-02 | $5.88 | $5.88 | 1,190,400 | — | — |
| 2011-08-01 | $6.06 | $6.06 | 1,377,300 | — | — |
| 2011-07-29 | $6.20 | $6.20 | 1,439,100 | — | — |
| 2011-07-28 | $6.25 | $6.25 | 1,132,400 | — | — |
| 2011-07-27 | $6.17 | $6.17 | 1,312,300 | — | — |
| 2011-07-26 | $6.48 | $6.48 | 860,000 | — | — |
| 2011-07-25 | $6.45 | $6.45 | 1,359,100 | — | — |
| 2011-07-22 | $6.68 | $6.68 | 2,208,900 | — | — |
| 2011-07-21 | $6.09 | $6.09 | 1,045,700 | — | — |
| 2011-07-20 | $6.06 | $6.06 | 1,051,500 | — | — |
| 2011-07-19 | $6.11 | $6.11 | 1,246,100 | — | — |
| 2011-07-18 | $5.96 | $5.96 | 906,200 | — | — |
| 2011-07-15 | $6.08 | $6.08 | 713,900 | — | — |
| 2011-07-14 | $6.04 | $6.04 | 544,500 | — | — |
| 2011-07-13 | $6.12 | $6.12 | 623,500 | — | — |
| 2011-07-12 | $6.12 | $6.12 | 1,820,800 | — | — |
| 2011-07-11 | $6.36 | $6.36 | 694,400 | — | — |
| 2011-07-08 | $6.57 | $6.57 | 765,400 | — | — |
| 2011-07-07 | $6.68 | $6.68 | 892,200 | — | — |
| 2011-07-06 | $6.56 | $6.56 | 715,700 | — | — |
| 2011-07-05 | $6.59 | $6.59 | 1,146,800 | — | — |
| 2011-07-01 | $6.80 | $6.80 | 1,087,900 | — | — |
| 2011-06-30 | $6.52 | $6.52 | 1,631,100 | — | — |
| 2011-06-29 | $6.41 | $6.41 | 951,100 | — | — |
| 2011-06-28 | $6.52 | $6.52 | 827,500 | — | — |
| 2011-06-27 | $6.40 | $6.40 | 1,162,500 | — | — |
| 2011-06-24 | $6.37 | $6.37 | 3,358,300 | — | — |
| 2011-06-23 | $6.32 | $6.32 | 964,200 | — | — |
| 2011-06-22 | $6.12 | $6.12 | 581,300 | — | — |
| 2011-06-21 | $6.26 | $6.26 | 706,500 | — | — |
| 2011-06-20 | $6.09 | $6.09 | 664,400 | — | — |
| 2011-06-17 | $6.03 | $6.03 | 1,051,200 | — | — |
| 2011-06-16 | $6.05 | $6.05 | 858,700 | — | — |
| 2011-06-15 | $6.01 | $6.01 | 1,091,400 | — | — |
| 2011-06-14 | $6.16 | $6.16 | 700,900 | — | — |
| 2011-06-13 | $5.97 | $5.97 | 825,000 | — | — |
| 2011-06-10 | $6.10 | $6.10 | 1,118,200 | — | — |
| 2011-06-09 | $6.11 | $6.11 | 905,500 | — | — |
| 2011-06-08 | $6.11 | $6.11 | 778,600 | — | — |
| 2011-06-07 | $6.29 | $6.29 | 939,300 | — | — |
| 2011-06-06 | $6.09 | $6.09 | 884,000 | — | — |
| 2011-06-03 | $6.14 | $6.14 | 966,600 | — | — |
| 2011-06-02 | $6.25 | $6.25 | 604,200 | — | — |
| 2011-06-01 | $6.32 | $6.32 | 929,800 | — | — |
| 2011-05-31 | $6.59 | $6.59 | 1,029,000 | — | — |
| 2011-05-27 | $6.41 | $6.41 | 418,400 | — | — |
| 2011-05-26 | $6.42 | $6.42 | 889,700 | — | — |
| 2011-05-25 | $6.28 | $6.28 | 748,500 | — | — |
| 2011-05-24 | $6.25 | $6.25 | 2,183,400 | — | — |
| 2011-05-23 | $6.53 | $6.53 | 856,000 | — | — |
| 2011-05-20 | $6.82 | $6.82 | 981,700 | — | — |
| 2011-05-19 | $6.84 | $6.84 | 1,242,800 | — | — |
| 2011-05-18 | $6.91 | $6.91 | 1,738,700 | — | — |
| 2011-05-17 | $6.74 | $6.74 | 1,256,600 | — | — |
| 2011-05-16 | $6.76 | $6.76 | 2,062,700 | — | — |
| 2011-05-13 | $7.01 | $7.01 | 1,768,300 | — | — |
| 2011-05-12 | $7.00 | $7.00 | 1,100,000 | — | — |
| 2011-05-11 | $6.76 | $6.76 | 1,400,000 | — | — |
| 2011-05-10 | $7.04 | $7.04 | 1,452,700 | — | — |
| 2011-05-09 | $6.82 | $6.82 | 892,600 | — | — |
| 2011-05-06 | $6.84 | $6.84 | 750,100 | — | — |
| 2011-05-05 | $6.79 | $6.79 | 1,300,000 | — | — |
| 2011-05-04 | $6.79 | $6.79 | 1,533,900 | — | — |
| 2011-05-03 | $6.87 | $6.87 | 2,190,300 | — | — |
| 2011-05-02 | $6.92 | $6.92 | 2,974,000 | — | — |
| 2011-04-29 | $6.79 | $6.79 | 1,200,000 | — | — |
| 2011-04-28 | $6.84 | $6.84 | 813,000 | — | — |
| 2011-04-27 | $6.85 | $6.85 | 1,322,000 | — | — |
| 2011-04-26 | $6.93 | $6.93 | 2,100,000 | — | — |
| 2011-04-25 | $6.72 | $6.72 | 3,238,100 | — | — |
| 2011-04-21 | $6.32 | $6.32 | 1,147,400 | — | — |
| 2011-04-20 | $6.20 | $6.20 | 1,054,100 | — | — |
| 2011-04-19 | $5.86 | $5.86 | 573,800 | — | — |
| 2011-04-18 | $5.88 | $5.88 | 998,800 | — | — |
| 2011-04-15 | $5.93 | $5.93 | 629,200 | — | — |
| 2011-04-14 | $5.94 | $5.94 | 541,100 | — | — |
| 2011-04-13 | $5.92 | $5.92 | 838,200 | — | — |
| 2011-04-12 | $5.94 | $5.94 | 1,082,500 | — | — |
| 2011-04-11 | $6.03 | $6.03 | 914,800 | — | — |
| 2011-04-08 | $6.15 | $6.15 | 751,900 | — | — |
| 2011-04-07 | $6.16 | $6.16 | 1,096,900 | — | — |
| 2011-04-06 | $6.20 | $6.20 | 1,592,100 | — | — |
| 2011-04-05 | $6.05 | $6.05 | 1,465,600 | — | — |
| 2011-04-04 | $5.93 | $5.93 | 1,522,700 | — | — |
| 2011-04-01 | $5.94 | $5.94 | 1,389,700 | — | — |
| 2011-03-31 | $5.90 | $5.90 | 1,541,500 | — | — |
| 2011-03-30 | $6.00 | $6.00 | 1,957,100 | — | — |
| 2011-03-29 | $6.11 | $6.11 | 1,164,500 | — | — |
| 2011-03-28 | $6.16 | $6.16 | 1,493,800 | — | — |
| 2011-03-25 | $6.12 | $6.12 | 1,585,800 | — | — |
| 2011-03-24 | $5.97 | $5.97 | 1,104,700 | — | — |
| 2011-03-23 | $5.95 | $5.95 | 1,853,300 | — | — |
| 2011-03-22 | $5.84 | $5.84 | 1,281,600 | — | — |
| 2011-03-21 | $5.92 | $5.92 | 1,363,400 | — | — |
| 2011-03-18 | $5.91 | $5.91 | 2,656,200 | — | — |
| 2011-03-17 | $5.88 | $5.88 | 1,103,600 | — | — |
| 2011-03-16 | $5.96 | $5.96 | 1,937,100 | — | — |
| 2011-03-15 | $6.07 | $6.07 | 1,512,600 | — | — |
| 2011-03-14 | $6.16 | $6.16 | 1,722,000 | — | — |
| 2011-03-11 | $6.19 | $6.19 | 1,321,000 | — | — |
| 2011-03-10 | $6.07 | $6.07 | 2,458,000 | — | — |
| 2011-03-09 | $6.40 | $6.40 | 1,391,200 | — | — |
| 2011-03-08 | $6.63 | $6.63 | 1,256,200 | — | — |
| 2011-03-07 | $6.77 | $6.77 | 2,502,600 | — | — |
| 2011-03-04 | $7.04 | $7.04 | 5,554,400 | — | — |
| 2011-03-03 | $6.84 | $6.84 | 2,229,600 | — | — |
| 2011-03-02 | $6.45 | $6.45 | 1,342,600 | — | — |
| 2011-03-01 | $6.29 | $6.29 | 1,596,200 | — | — |
| 2011-02-28 | $6.64 | $6.64 | 1,495,100 | — | — |
| 2011-02-25 | $6.58 | $6.58 | 1,252,500 | — | — |
| 2011-02-24 | $6.31 | $6.31 | 1,542,800 | — | — |
| 2011-02-23 | $6.14 | $6.14 | 1,991,500 | — | — |
| 2011-02-22 | $6.24 | $6.24 | 1,900,500 | — | — |
| 2011-02-18 | $6.47 | $6.47 | 1,658,400 | — | — |
| 2011-02-17 | $6.70 | $6.70 | 882,900 | — | — |
| 2011-02-16 | $6.68 | $6.68 | 688,000 | — | — |
| 2011-02-15 | $6.53 | $6.53 | 1,501,300 | — | — |
| 2011-02-14 | $6.72 | $6.72 | 1,272,500 | — | — |
| 2011-02-11 | $6.57 | $6.57 | 935,700 | — | — |
| 2011-02-10 | $6.47 | $6.47 | 1,012,400 | — | — |
| 2011-02-09 | $6.59 | $6.59 | 1,600,400 | — | — |
| 2011-02-08 | $6.53 | $6.53 | 1,138,100 | — | — |
| 2011-02-07 | $6.66 | $6.66 | 1,660,900 | — | — |
| 2011-02-04 | $6.64 | $6.64 | 1,475,000 | — | — |
| 2011-02-03 | $6.44 | $6.44 | 1,200,900 | — | — |
| 2011-02-02 | $6.44 | $6.44 | 1,603,300 | — | — |
| 2011-02-01 | $6.30 | $6.30 | 1,695,500 | — | — |
| 2011-01-31 | $6.23 | $6.23 | 1,739,600 | — | — |
| 2011-01-28 | $6.14 | $6.14 | 5,383,700 | — | — |
| 2011-01-27 | $5.94 | $5.94 | 2,251,800 | — | — |
| 2011-01-26 | $5.81 | $5.81 | 1,618,100 | — | — |
| 2011-01-25 | $5.67 | $5.67 | 848,700 | — | — |
| 2011-01-24 | $5.66 | $5.66 | 970,000 | — | — |
| 2011-01-21 | $5.61 | $5.61 | 1,180,800 | — | — |
| 2011-01-20 | $5.63 | $5.63 | 1,722,900 | — | — |
| 2011-01-19 | $5.75 | $5.75 | 1,483,700 | — | — |
| 2011-01-18 | $6.12 | $6.12 | 1,158,000 | — | — |
| 2011-01-14 | $6.16 | $6.16 | 797,100 | — | — |
| 2011-01-13 | $6.08 | $6.08 | 592,000 | — | — |
| 2011-01-12 | $6.13 | $6.13 | 1,668,600 | — | — |
| 2011-01-11 | $5.99 | $5.99 | 1,349,000 | — | — |
| 2011-01-10 | $5.81 | $5.81 | 2,010,000 | — | — |
| 2011-01-07 | $5.98 | $5.98 | 1,236,400 | — | — |
| 2011-01-06 | $6.08 | $6.08 | 1,634,500 | — | — |
| 2011-01-05 | $5.86 | $5.86 | 1,017,200 | — | — |
| 2011-01-04 | $5.86 | $5.86 | 1,388,700 | — | — |
| 2011-01-03 | $5.82 | $5.82 | 2,995,200 | — | — |