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
- 1985-03-12 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 | $6.00 | $9.20 | 49,500 | — | — |
| 2011-12-29 | $6.02 | $9.23 | 59,700 | — | — |
| 2011-12-28 | $5.87 | $9.00 | 33,700 | — | — |
| 2011-12-27 | $6.05 | $9.27 | 95,200 | — | — |
| 2011-12-23 | $6.17 | $9.46 | 26,200 | — | — |
| 2011-12-22 | $6.17 | $9.46 | 44,700 | — | — |
| 2011-12-21 | $6.25 | $9.58 | 76,500 | — | — |
| 2011-12-20 | $6.09 | $9.34 | 89,300 | — | — |
| 2011-12-19 | $5.82 | $8.92 | 56,400 | — | — |
| 2011-12-16 | $5.85 | $8.97 | 152,800 | — | — |
| 2011-12-15 | $5.91 | $9.06 | 40,700 | — | — |
| 2011-12-14 | $5.78 | $8.86 | 75,200 | — | — |
| 2011-12-13 | $5.69 | $8.72 | 63,800 | — | — |
| 2011-12-12 | $5.61 | $8.60 | 185,800 | — | — |
| 2011-12-09 | $6.17 | $9.46 | 85,400 | — | — |
| 2011-12-08 | $6.03 | $9.24 | 112,400 | — | — |
| 2011-12-07 | $6.45 | $9.89 | 30,200 | — | — |
| 2011-12-06 | $6.50 | $9.96 | 54,200 | — | — |
| 2011-12-05 | $6.55 | $10.04 | 70,200 | — | — |
| 2011-12-02 | $6.45 | $9.89 | 263,400 | — | — |
| 2011-12-01 | $6.21 | $9.52 | 63,500 | — | — |
| 2011-11-30 | $6.49 | $9.95 | 123,800 | — | — |
| 2011-11-29 | $6.09 | $9.34 | 55,700 | — | — |
| 2011-11-28 | $6.21 | $9.52 | 111,800 | — | — |
| 2011-11-25 | $5.78 | $8.86 | 29,300 | — | — |
| 2011-11-23 | $5.99 | $9.18 | 71,900 | — | — |
| 2011-11-22 | $6.40 | $9.81 | 37,900 | — | — |
| 2011-11-21 | $6.52 | $9.99 | 53,300 | — | — |
| 2011-11-18 | $6.53 | $10.01 | 34,000 | — | — |
| 2011-11-17 | $6.68 | $10.24 | 96,400 | — | — |
| 2011-11-16 | $6.58 | $10.09 | 109,700 | — | — |
| 2011-11-15 | $6.63 | $10.16 | 62,800 | — | — |
| 2011-11-14 | $6.67 | $10.22 | 63,200 | — | — |
| 2011-11-11 | $6.68 | $10.24 | 46,400 | — | — |
| 2011-11-10 | $6.41 | $9.83 | 42,300 | — | — |
| 2011-11-09 | $6.56 | $10.06 | 77,400 | — | — |
| 2011-11-08 | $7.02 | $10.76 | 60,700 | — | — |
| 2011-11-07 | $6.66 | $10.21 | 38,600 | — | — |
| 2011-11-04 | $6.80 | $10.42 | 29,400 | — | — |
| 2011-11-03 | $6.95 | $10.56 | 71,500 | — | — |
| 2011-11-02 | $6.54 | $9.94 | 55,700 | — | — |
| 2011-11-01 | $6.40 | $9.73 | 67,300 | — | — |
| 2011-10-31 | $6.73 | $10.23 | 74,500 | — | — |
| 2011-10-28 | $6.84 | $10.39 | 62,200 | — | — |
| 2011-10-27 | $7.03 | $10.68 | 206,100 | — | — |
| 2011-10-26 | $6.97 | $10.59 | 60,700 | — | — |
| 2011-10-25 | $6.58 | $10.00 | 50,400 | — | — |
| 2011-10-24 | $6.92 | $10.52 | 74,200 | — | — |
| 2011-10-21 | $6.74 | $10.24 | 49,600 | — | — |
| 2011-10-20 | $6.63 | $10.08 | 44,700 | — | — |
| 2011-10-19 | $6.57 | $9.98 | 41,700 | — | — |
| 2011-10-18 | $6.82 | $10.36 | 58,300 | — | — |
| 2011-10-17 | $6.59 | $10.01 | 43,600 | — | — |
| 2011-10-14 | $6.95 | $10.56 | 33,400 | — | — |
| 2011-10-13 | $6.71 | $10.20 | 40,300 | — | — |
| 2011-10-12 | $6.77 | $10.29 | 50,600 | — | — |
| 2011-10-11 | $6.62 | $10.06 | 54,100 | — | — |
| 2011-10-10 | $6.60 | $10.03 | 66,100 | — | — |
| 2011-10-07 | $6.29 | $9.56 | 64,700 | — | — |
| 2011-10-06 | $6.53 | $9.92 | 56,200 | — | — |
| 2011-10-05 | $6.59 | $10.01 | 40,900 | — | — |
| 2011-10-04 | $6.46 | $9.82 | 127,900 | — | — |
| 2011-10-03 | $5.93 | $9.01 | 78,100 | — | — |
| 2011-09-30 | $6.23 | $9.47 | 50,300 | — | — |
| 2011-09-29 | $6.35 | $9.65 | 52,800 | — | — |
| 2011-09-28 | $6.15 | $9.35 | 46,600 | — | — |
| 2011-09-27 | $6.45 | $9.80 | 70,900 | — | — |
| 2011-09-26 | $6.27 | $9.53 | 90,800 | — | — |
| 2011-09-23 | $6.46 | $9.82 | 55,800 | — | — |
| 2011-09-22 | $6.26 | $9.51 | 90,500 | — | — |
| 2011-09-21 | $6.22 | $9.45 | 42,300 | — | — |
| 2011-09-20 | $6.58 | $10.00 | 58,700 | — | — |
| 2011-09-19 | $6.86 | $10.42 | 46,300 | — | — |
| 2011-09-16 | $6.91 | $10.50 | 131,400 | — | — |
| 2011-09-15 | $6.89 | $10.47 | 58,200 | — | — |
| 2011-09-14 | $7.00 | $10.64 | 64,400 | — | — |
| 2011-09-13 | $6.80 | $10.33 | 45,500 | — | — |
| 2011-09-12 | $6.52 | $9.91 | 66,900 | — | — |
| 2011-09-09 | $6.42 | $9.76 | 108,900 | — | — |
| 2011-09-08 | $6.48 | $9.85 | 59,600 | — | — |
| 2011-09-07 | $6.71 | $10.20 | 63,000 | — | — |
| 2011-09-06 | $6.60 | $10.03 | 65,700 | — | — |
| 2011-09-02 | $6.60 | $10.03 | 88,800 | — | — |
| 2011-09-01 | $7.05 | $10.71 | 65,700 | — | — |
| 2011-08-31 | $7.37 | $11.20 | 127,100 | — | — |
| 2011-08-30 | $7.26 | $11.03 | 46,200 | — | — |
| 2011-08-29 | $7.23 | $10.99 | 61,800 | — | — |
| 2011-08-26 | $7.02 | $10.67 | 50,000 | — | — |
| 2011-08-25 | $6.81 | $10.27 | 96,600 | — | — |
| 2011-08-24 | $7.13 | $10.76 | 55,400 | — | — |
| 2011-08-23 | $7.06 | $10.65 | 73,500 | — | — |
| 2011-08-22 | $6.67 | $10.06 | 108,500 | — | — |
| 2011-08-19 | $6.59 | $9.94 | 126,500 | — | — |
| 2011-08-18 | $6.55 | $9.88 | 304,000 | — | — |
| 2011-08-17 | $7.01 | $10.57 | 94,400 | — | — |
| 2011-08-16 | $7.01 | $10.57 | 223,500 | — | — |
| 2011-08-15 | $7.22 | $10.89 | 83,500 | — | — |
| 2011-08-12 | $7.00 | $10.56 | 106,200 | — | — |
| 2011-08-11 | $6.95 | $10.48 | 151,900 | — | — |
| 2011-08-10 | $6.70 | $10.11 | 104,100 | — | — |
| 2011-08-09 | $7.02 | $10.59 | 286,000 | — | — |
| 2011-08-08 | $6.95 | $10.48 | 120,900 | — | — |
| 2011-08-05 | $8.07 | $12.17 | 89,000 | — | — |
| 2011-08-04 | $7.85 | $11.84 | 132,600 | — | — |
| 2011-08-03 | $8.49 | $12.81 | 59,100 | — | — |
| 2011-08-02 | $8.35 | $12.60 | 94,900 | — | — |
| 2011-08-01 | $8.65 | $13.05 | 214,300 | — | — |
| 2011-07-29 | $8.32 | $12.55 | 62,900 | — | — |
| 2011-07-28 | $8.34 | $12.58 | 81,900 | — | — |
| 2011-07-27 | $8.07 | $12.17 | 94,500 | — | — |
| 2011-07-26 | $8.26 | $12.46 | 60,400 | — | — |
| 2011-07-25 | $8.23 | $12.41 | 45,600 | — | — |
| 2011-07-22 | $8.17 | $12.32 | 43,200 | — | — |
| 2011-07-21 | $8.13 | $12.26 | 87,800 | — | — |
| 2011-07-20 | $7.99 | $12.05 | 35,000 | — | — |
| 2011-07-19 | $8.26 | $12.46 | 33,600 | — | — |
| 2011-07-18 | $7.88 | $11.89 | 33,200 | — | — |
| 2011-07-15 | $8.06 | $12.16 | 53,500 | — | — |
| 2011-07-14 | $8.22 | $12.40 | 73,800 | — | — |
| 2011-07-13 | $8.15 | $12.29 | 47,100 | — | — |
| 2011-07-12 | $7.71 | $11.63 | 38,500 | — | — |
| 2011-07-11 | $7.77 | $11.72 | 33,500 | — | — |
| 2011-07-08 | $7.91 | $11.93 | 28,600 | — | — |
| 2011-07-07 | $7.95 | $11.99 | 55,400 | — | — |
| 2011-07-06 | $7.98 | $12.04 | 47,100 | — | — |
| 2011-07-05 | $8.25 | $12.45 | 86,800 | — | — |
| 2011-07-01 | $8.19 | $12.35 | 56,600 | — | — |
| 2011-06-30 | $7.94 | $11.98 | 72,000 | — | — |
| 2011-06-29 | $8.04 | $12.13 | 25,100 | — | — |
| 2011-06-28 | $8.04 | $12.13 | 49,900 | — | — |
| 2011-06-27 | $8.27 | $12.48 | 73,900 | — | — |
| 2011-06-24 | $8.14 | $12.28 | 413,900 | — | — |
| 2011-06-23 | $7.90 | $11.92 | 52,300 | — | — |
| 2011-06-22 | $7.90 | $11.92 | 31,000 | — | — |
| 2011-06-21 | $8.10 | $12.22 | 60,600 | — | — |
| 2011-06-20 | $7.81 | $11.78 | 41,800 | — | — |
| 2011-06-17 | $7.78 | $11.74 | 161,600 | — | — |
| 2011-06-16 | $7.75 | $11.69 | 43,200 | — | — |
| 2011-06-15 | $7.70 | $11.62 | 90,300 | — | — |
| 2011-06-14 | $7.82 | $11.80 | 57,600 | — | — |
| 2011-06-13 | $7.60 | $11.46 | 42,400 | — | — |
| 2011-06-10 | $7.46 | $11.25 | 60,800 | — | — |
| 2011-06-09 | $7.41 | $11.18 | 36,100 | — | — |
| 2011-06-08 | $7.31 | $11.03 | 48,900 | — | — |
| 2011-06-07 | $7.29 | $11.00 | 222,900 | — | — |
| 2011-06-06 | $7.26 | $10.95 | 90,100 | — | — |
| 2011-06-03 | $7.30 | $11.01 | 133,000 | — | — |
| 2011-06-02 | $7.28 | $10.98 | 40,800 | — | — |
| 2011-06-01 | $7.19 | $10.85 | 52,000 | — | — |
| 2011-05-31 | $7.52 | $11.34 | 52,600 | — | — |
| 2011-05-27 | $7.53 | $11.36 | 41,500 | — | — |
| 2011-05-26 | $7.54 | $11.37 | 127,300 | — | — |
| 2011-05-25 | $7.35 | $11.09 | 37,800 | — | — |
| 2011-05-24 | $7.32 | $11.04 | 48,800 | — | — |
| 2011-05-23 | $7.48 | $11.28 | 45,300 | — | — |
| 2011-05-20 | $7.70 | $11.62 | 93,400 | — | — |
| 2011-05-19 | $7.90 | $11.92 | 47,000 | — | — |
| 2011-05-18 | $7.95 | $11.99 | 21,700 | — | — |
| 2011-05-17 | $7.94 | $11.98 | 48,800 | — | — |
| 2011-05-16 | $7.81 | $11.78 | 64,700 | — | — |
| 2011-05-13 | $8.07 | $12.17 | 59,000 | — | — |
| 2011-05-12 | $8.16 | $12.31 | 88,300 | — | — |
| 2011-05-11 | $8.10 | $12.22 | 65,000 | — | — |
| 2011-05-10 | $8.53 | $12.87 | 44,300 | — | — |
| 2011-05-09 | $8.11 | $12.23 | 34,000 | — | — |
| 2011-05-06 | $8.08 | $12.19 | 47,200 | — | — |
| 2011-05-05 | $8.20 | $12.29 | 79,200 | — | — |
| 2011-05-04 | $7.92 | $11.87 | 83,000 | — | — |
| 2011-05-03 | $8.36 | $12.53 | 76,000 | — | — |
| 2011-05-02 | $8.34 | $12.50 | 83,000 | — | — |
| 2011-04-29 | $8.29 | $12.43 | 127,000 | — | — |
| 2011-04-28 | $8.17 | $12.25 | 193,000 | — | — |
| 2011-04-27 | $7.39 | $11.08 | 61,000 | — | — |
| 2011-04-26 | $7.27 | $10.90 | 51,900 | — | — |
| 2011-04-25 | $7.22 | $10.82 | 23,700 | — | — |
| 2011-04-21 | $7.27 | $10.90 | 27,500 | — | — |
| 2011-04-20 | $7.13 | $10.69 | 43,100 | — | — |
| 2011-04-19 | $7.02 | $10.53 | 17,600 | — | — |
| 2011-04-18 | $7.08 | $10.61 | 67,700 | — | — |
| 2011-04-15 | $7.10 | $10.64 | 54,800 | — | — |
| 2011-04-14 | $7.01 | $10.51 | 32,800 | — | — |
| 2011-04-13 | $7.05 | $10.57 | 97,300 | — | — |
| 2011-04-12 | $7.00 | $10.50 | 39,800 | — | — |
| 2011-04-11 | $7.10 | $10.64 | 46,000 | — | — |
| 2011-04-08 | $7.23 | $10.84 | 31,600 | — | — |
| 2011-04-07 | $7.25 | $10.87 | 101,000 | — | — |
| 2011-04-06 | $7.25 | $10.87 | 63,300 | — | — |
| 2011-04-05 | $7.28 | $10.91 | 69,200 | — | — |
| 2011-04-04 | $7.27 | $10.90 | 31,500 | — | — |
| 2011-04-01 | $7.24 | $10.85 | 79,700 | — | — |
| 2011-03-31 | $7.24 | $10.85 | 97,300 | — | — |
| 2011-03-30 | $7.30 | $10.94 | 67,600 | — | — |
| 2011-03-29 | $7.28 | $10.91 | 28,200 | — | — |
| 2011-03-28 | $7.20 | $10.79 | 49,500 | — | — |
| 2011-03-25 | $7.38 | $11.06 | 62,000 | — | — |
| 2011-03-24 | $7.55 | $11.32 | 31,400 | — | — |
| 2011-03-23 | $7.43 | $11.14 | 32,000 | — | — |
| 2011-03-22 | $7.50 | $11.24 | 47,900 | — | — |
| 2011-03-21 | $7.63 | $11.44 | 85,300 | — | — |
| 2011-03-18 | $7.19 | $10.78 | 100,900 | — | — |
| 2011-03-17 | $7.00 | $10.50 | 63,600 | — | — |
| 2011-03-16 | $6.93 | $10.39 | 116,500 | — | — |
| 2011-03-15 | $7.23 | $10.84 | 46,100 | — | — |
| 2011-03-14 | $7.33 | $10.99 | 49,500 | — | — |
| 2011-03-11 | $7.31 | $10.96 | 49,300 | — | — |
| 2011-03-10 | $7.35 | $11.02 | 73,700 | — | — |
| 2011-03-09 | $7.56 | $11.33 | 30,000 | — | — |
| 2011-03-08 | $7.53 | $11.29 | 57,400 | — | — |
| 2011-03-07 | $7.37 | $11.05 | 44,600 | — | — |
| 2011-03-04 | $7.56 | $11.33 | 37,000 | — | — |
| 2011-03-03 | $7.70 | $11.54 | 93,200 | — | — |
| 2011-03-02 | $7.43 | $11.14 | 42,400 | — | — |
| 2011-03-01 | $7.47 | $11.20 | 56,800 | — | — |
| 2011-02-28 | $7.74 | $11.60 | 52,800 | — | — |
| 2011-02-25 | $7.91 | $11.86 | 52,100 | — | — |
| 2011-02-24 | $7.52 | $11.27 | 53,300 | — | — |
| 2011-02-23 | $7.55 | $11.32 | 49,200 | — | — |
| 2011-02-22 | $7.65 | $11.47 | 100,700 | — | — |
| 2011-02-18 | $7.96 | $11.93 | 50,000 | — | — |
| 2011-02-17 | $7.98 | $11.96 | 44,900 | — | — |
| 2011-02-16 | $8.20 | $12.29 | 38,100 | — | — |
| 2011-02-15 | $8.16 | $12.23 | 82,700 | — | — |
| 2011-02-14 | $8.50 | $12.74 | 36,600 | — | — |
| 2011-02-11 | $8.65 | $12.97 | 45,400 | — | — |
| 2011-02-10 | $8.41 | $12.61 | 46,900 | — | — |
| 2011-02-09 | $8.34 | $12.50 | 76,400 | — | — |
| 2011-02-08 | $8.22 | $12.32 | 84,100 | — | — |
| 2011-02-07 | $8.17 | $12.25 | 127,400 | — | — |
| 2011-02-04 | $7.57 | $11.35 | 57,000 | — | — |
| 2011-02-03 | $7.60 | $11.32 | 89,100 | — | — |
| 2011-02-02 | $7.70 | $11.47 | 92,300 | — | — |
| 2011-02-01 | $7.83 | $11.66 | 78,000 | — | — |
| 2011-01-31 | $7.44 | $11.08 | 126,800 | — | — |
| 2011-01-28 | $7.65 | $11.39 | 155,400 | — | — |
| 2011-01-27 | $7.77 | $11.57 | 129,200 | — | — |
| 2011-01-26 | $7.68 | $11.44 | 196,600 | — | — |
| 2011-01-25 | $7.34 | $10.93 | 200,400 | — | — |
| 2011-01-24 | $7.19 | $10.71 | 132,200 | — | — |
| 2011-01-21 | $7.18 | $10.69 | 135,000 | — | — |
| 2011-01-20 | $7.37 | $10.98 | 80,200 | — | — |
| 2011-01-19 | $7.72 | $11.50 | 113,100 | — | — |
| 2011-01-18 | $8.28 | $12.33 | 28,200 | — | — |
| 2011-01-14 | $8.26 | $12.30 | 56,300 | — | — |
| 2011-01-13 | $8.22 | $12.24 | 53,700 | — | — |
| 2011-01-12 | $8.24 | $12.27 | 51,600 | — | — |
| 2011-01-11 | $8.33 | $12.41 | 55,000 | — | — |
| 2011-01-10 | $8.12 | $12.09 | 115,000 | — | — |
| 2011-01-07 | $7.99 | $11.90 | 67,100 | — | — |
| 2011-01-06 | $8.26 | $12.30 | 53,100 | — | — |
| 2011-01-05 | $8.37 | $12.47 | 61,000 | — | — |
| 2011-01-04 | $8.21 | $12.23 | 84,400 | — | — |
| 2011-01-03 | $8.60 | $12.81 | 41,600 | — | — |