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
- 1988-10-21 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 | $5.04 | $6.81 | 103,400 | — | — |
| 2011-12-29 | $5.00 | $6.75 | 37,800 | — | — |
| 2011-12-28 | $5.05 | $6.82 | 64,900 | — | — |
| 2011-12-27 | $5.03 | $6.79 | 19,600 | — | — |
| 2011-12-23 | $5.06 | $6.83 | 16,700 | — | — |
| 2011-12-22 | $4.99 | $6.74 | 15,900 | — | — |
| 2011-12-21 | $4.94 | $6.67 | 13,900 | — | — |
| 2011-12-20 | $4.86 | $6.56 | 31,400 | — | — |
| 2011-12-19 | $4.27 | $5.77 | 31,700 | — | — |
| 2011-12-16 | $4.54 | $6.13 | 62,900 | — | — |
| 2011-12-15 | $4.96 | $6.70 | 20,700 | — | — |
| 2011-12-14 | $5.09 | $6.88 | 29,800 | — | — |
| 2011-12-13 | $4.72 | $6.38 | 33,000 | — | — |
| 2011-12-12 | $4.64 | $6.27 | 17,200 | — | — |
| 2011-12-09 | $4.73 | $6.39 | 30,300 | — | — |
| 2011-12-08 | $4.52 | $6.11 | 40,400 | — | — |
| 2011-12-07 | $4.84 | $6.54 | 39,100 | — | — |
| 2011-12-06 | $5.19 | $7.01 | 19,300 | — | — |
| 2011-12-05 | $5.20 | $7.02 | 42,400 | — | — |
| 2011-12-02 | $5.04 | $6.81 | 17,000 | — | — |
| 2011-12-01 | $4.91 | $6.63 | 29,800 | — | — |
| 2011-11-30 | $4.99 | $6.74 | 65,900 | — | — |
| 2011-11-29 | $4.42 | $5.97 | 18,300 | — | — |
| 2011-11-28 | $4.76 | $6.43 | 46,500 | — | — |
| 2011-11-25 | $4.56 | $6.16 | 26,800 | — | — |
| 2011-11-23 | $4.72 | $6.38 | 36,300 | — | — |
| 2011-11-22 | $4.90 | $6.62 | 12,900 | — | — |
| 2011-11-21 | $4.91 | $6.63 | 36,300 | — | — |
| 2011-11-18 | $5.06 | $6.83 | 24,100 | — | — |
| 2011-11-17 | $5.16 | $6.97 | 24,200 | — | — |
| 2011-11-16 | $5.28 | $7.13 | 29,400 | — | — |
| 2011-11-15 | $5.33 | $7.20 | 18,600 | — | — |
| 2011-11-14 | $5.30 | $7.16 | 28,000 | — | — |
| 2011-11-11 | $5.47 | $7.39 | 32,500 | — | — |
| 2011-11-10 | $5.24 | $7.08 | 16,600 | — | — |
| 2011-11-09 | $5.15 | $6.96 | 36,700 | — | — |
| 2011-11-08 | $5.71 | $7.71 | 26,600 | — | — |
| 2011-11-07 | $5.49 | $7.42 | 31,500 | — | — |
| 2011-11-04 | $5.82 | $7.86 | 13,600 | — | — |
| 2011-11-03 | $5.97 | $8.06 | 27,000 | — | — |
| 2011-11-02 | $5.95 | $8.04 | 32,300 | — | — |
| 2011-11-01 | $5.51 | $7.44 | 76,100 | — | — |
| 2011-10-31 | $6.56 | $8.86 | 25,100 | — | — |
| 2011-10-28 | $6.82 | $9.21 | 27,100 | — | — |
| 2011-10-27 | $6.82 | $9.21 | 72,600 | — | — |
| 2011-10-26 | $6.24 | $8.43 | 48,200 | — | — |
| 2011-10-25 | $6.12 | $8.27 | 28,400 | — | — |
| 2011-10-24 | $6.50 | $8.78 | 30,600 | — | — |
| 2011-10-21 | $6.05 | $8.17 | 31,800 | — | — |
| 2011-10-20 | $5.77 | $7.79 | 11,200 | — | — |
| 2011-10-19 | $5.79 | $7.82 | 20,000 | — | — |
| 2011-10-18 | $5.91 | $7.98 | 44,000 | — | — |
| 2011-10-17 | $5.71 | $7.71 | 35,400 | — | — |
| 2011-10-14 | $6.08 | $8.21 | 71,500 | — | — |
| 2011-10-13 | $5.88 | $7.94 | 49,500 | — | — |
| 2011-10-12 | $5.49 | $7.42 | 33,600 | — | — |
| 2011-10-11 | $5.00 | $6.75 | 107,500 | — | — |
| 2011-10-10 | $4.90 | $6.62 | 67,800 | — | — |
| 2011-10-07 | $4.68 | $6.32 | 46,000 | — | — |
| 2011-10-06 | $4.91 | $6.63 | 45,900 | — | — |
| 2011-10-05 | $5.09 | $6.88 | 57,600 | — | — |
| 2011-10-04 | $5.15 | $6.96 | 79,000 | — | — |
| 2011-10-03 | $4.79 | $6.47 | 70,100 | — | — |
| 2011-09-30 | $5.07 | $6.85 | 39,100 | — | — |
| 2011-09-29 | $5.59 | $7.55 | 34,700 | — | — |
| 2011-09-28 | $5.61 | $7.58 | 35,200 | — | — |
| 2011-09-27 | $5.97 | $8.06 | 89,700 | — | — |
| 2011-09-26 | $5.87 | $7.93 | 18,700 | — | — |
| 2011-09-23 | $5.73 | $7.74 | 33,900 | — | — |
| 2011-09-22 | $5.64 | $7.62 | 43,900 | — | — |
| 2011-09-21 | $5.72 | $7.73 | 28,600 | — | — |
| 2011-09-20 | $6.03 | $8.14 | 38,700 | — | — |
| 2011-09-19 | $5.97 | $8.06 | 36,500 | — | — |
| 2011-09-16 | $6.57 | $8.87 | 48,100 | — | — |
| 2011-09-15 | $6.79 | $9.17 | 24,900 | — | — |
| 2011-09-14 | $6.87 | $9.28 | 34,900 | — | — |
| 2011-09-13 | $6.33 | $8.55 | 35,100 | — | — |
| 2011-09-12 | $6.19 | $8.29 | 17,800 | — | — |
| 2011-09-09 | $6.18 | $8.28 | 57,500 | — | — |
| 2011-09-08 | $6.00 | $8.04 | 40,100 | — | — |
| 2011-09-07 | $6.27 | $8.40 | 83,300 | — | — |
| 2011-09-06 | $6.14 | $8.23 | 38,200 | — | — |
| 2011-09-02 | $6.67 | $8.94 | 48,500 | — | — |
| 2011-09-01 | $6.75 | $9.04 | 91,600 | — | — |
| 2011-08-31 | $6.13 | $8.21 | 43,800 | — | — |
| 2011-08-30 | $6.10 | $8.17 | 46,700 | — | — |
| 2011-08-29 | $6.10 | $8.17 | 29,800 | — | — |
| 2011-08-26 | $5.90 | $7.90 | 21,600 | — | — |
| 2011-08-25 | $5.85 | $7.84 | 21,700 | — | — |
| 2011-08-24 | $6.17 | $8.27 | 20,200 | — | — |
| 2011-08-23 | $6.00 | $8.04 | 36,400 | — | — |
| 2011-08-22 | $5.74 | $7.69 | 16,600 | — | — |
| 2011-08-19 | $5.81 | $7.78 | 36,100 | — | — |
| 2011-08-18 | $5.92 | $7.93 | 40,200 | — | — |
| 2011-08-17 | $6.50 | $8.71 | 19,600 | — | — |
| 2011-08-16 | $6.42 | $8.60 | 25,300 | — | — |
| 2011-08-15 | $6.53 | $8.75 | 7,700 | — | — |
| 2011-08-12 | $6.40 | $8.57 | 30,600 | — | — |
| 2011-08-11 | $6.57 | $8.80 | 36,900 | — | — |
| 2011-08-10 | $6.45 | $8.64 | 54,300 | — | — |
| 2011-08-09 | $6.69 | $8.96 | 37,700 | — | — |
| 2011-08-08 | $6.40 | $8.57 | 68,900 | — | — |
| 2011-08-05 | $7.33 | $9.82 | 18,300 | — | — |
| 2011-08-04 | $7.47 | $10.01 | 118,300 | — | — |
| 2011-08-03 | $7.82 | $10.48 | 32,000 | — | — |
| 2011-08-02 | $7.75 | $10.38 | 39,300 | — | — |
| 2011-08-01 | $7.79 | $10.44 | 35,200 | — | — |
| 2011-07-29 | $7.87 | $10.54 | 20,700 | — | — |
| 2011-07-28 | $7.85 | $10.52 | 27,000 | — | — |
| 2011-07-27 | $7.77 | $10.41 | 23,300 | — | — |
| 2011-07-26 | $7.85 | $10.52 | 21,700 | — | — |
| 2011-07-25 | $7.98 | $10.69 | 40,200 | — | — |
| 2011-07-22 | $8.07 | $10.81 | 34,500 | — | — |
| 2011-07-21 | $8.00 | $10.72 | 41,100 | — | — |
| 2011-07-20 | $7.96 | $10.66 | 36,600 | — | — |
| 2011-07-19 | $8.12 | $10.88 | 17,900 | — | — |
| 2011-07-18 | $8.08 | $10.83 | 36,700 | — | — |
| 2011-07-15 | $8.11 | $10.87 | 24,700 | — | — |
| 2011-07-14 | $8.03 | $10.76 | 26,500 | — | — |
| 2011-07-13 | $8.31 | $11.13 | 24,700 | — | — |
| 2011-07-12 | $8.38 | $11.23 | 19,500 | — | — |
| 2011-07-11 | $8.50 | $11.39 | 18,800 | — | — |
| 2011-07-08 | $8.60 | $11.52 | 12,300 | — | — |
| 2011-07-07 | $8.66 | $11.60 | 31,800 | — | — |
| 2011-07-06 | $8.71 | $11.67 | 21,900 | — | — |
| 2011-07-05 | $8.74 | $11.71 | 13,000 | — | — |
| 2011-07-01 | $8.75 | $11.72 | 20,900 | — | — |
| 2011-06-30 | $8.71 | $11.67 | 40,000 | — | — |
| 2011-06-29 | $8.49 | $11.37 | 12,600 | — | — |
| 2011-06-28 | $8.87 | $11.88 | 35,100 | — | — |
| 2011-06-27 | $8.60 | $11.52 | 100,000 | — | — |
| 2011-06-24 | $8.25 | $11.05 | 323,100 | — | — |
| 2011-06-23 | $7.76 | $10.40 | 75,100 | — | — |
| 2011-06-22 | $7.75 | $10.38 | 43,600 | — | — |
| 2011-06-21 | $7.82 | $10.48 | 34,200 | — | — |
| 2011-06-20 | $7.75 | $10.38 | 36,000 | — | — |
| 2011-06-17 | $7.92 | $10.61 | 46,500 | — | — |
| 2011-06-16 | $7.95 | $10.65 | 11,800 | — | — |
| 2011-06-15 | $7.76 | $10.40 | 17,800 | — | — |
| 2011-06-14 | $8.02 | $10.75 | 31,000 | — | — |
| 2011-06-13 | $7.75 | $10.38 | 23,500 | — | — |
| 2011-06-10 | $7.77 | $10.41 | 18,500 | — | — |
| 2011-06-09 | $7.79 | $10.44 | 13,700 | — | — |
| 2011-06-08 | $7.80 | $10.45 | 17,400 | — | — |
| 2011-06-07 | $7.80 | $10.45 | 15,600 | — | — |
| 2011-06-06 | $7.76 | $10.40 | 21,400 | — | — |
| 2011-06-03 | $7.80 | $10.45 | 23,000 | — | — |
| 2011-06-02 | $7.94 | $10.64 | 15,600 | — | — |
| 2011-06-01 | $7.87 | $10.54 | 27,000 | — | — |
| 2011-05-31 | $8.13 | $10.89 | 27,800 | — | — |
| 2011-05-27 | $8.09 | $10.84 | 13,500 | — | — |
| 2011-05-26 | $8.13 | $10.89 | 16,700 | — | — |
| 2011-05-25 | $7.86 | $10.53 | 16,200 | — | — |
| 2011-05-24 | $7.76 | $10.40 | 28,600 | — | — |
| 2011-05-23 | $7.80 | $10.45 | 23,300 | — | — |
| 2011-05-20 | $8.04 | $10.77 | 28,300 | — | — |
| 2011-05-19 | $7.95 | $10.65 | 66,200 | — | — |
| 2011-05-18 | $8.19 | $10.97 | 27,100 | — | — |
| 2011-05-17 | $8.04 | $10.77 | 18,200 | — | — |
| 2011-05-16 | $7.76 | $10.40 | 24,900 | — | — |
| 2011-05-13 | $8.03 | $10.76 | 14,400 | — | — |
| 2011-05-12 | $8.39 | $11.24 | 11,300 | — | — |
| 2011-05-11 | $8.47 | $11.35 | 86,900 | — | — |
| 2011-05-10 | $8.55 | $11.46 | 60,100 | — | — |
| 2011-05-09 | $7.99 | $10.70 | 31,000 | — | — |
| 2011-05-06 | $7.99 | $10.70 | 32,000 | — | — |
| 2011-05-05 | $8.01 | $10.73 | 24,300 | — | — |
| 2011-05-04 | $8.12 | $10.88 | 26,000 | — | — |
| 2011-05-03 | $8.15 | $10.92 | 20,000 | — | — |
| 2011-05-02 | $8.28 | $11.09 | 12,000 | — | — |
| 2011-04-29 | $8.73 | $11.70 | 20,000 | — | — |
| 2011-04-28 | $8.54 | $11.44 | 8,300 | — | — |
| 2011-04-27 | $8.47 | $11.35 | 22,000 | — | — |
| 2011-04-26 | $8.22 | $11.01 | 23,200 | — | — |
| 2011-04-25 | $8.05 | $10.79 | 22,000 | — | — |
| 2011-04-21 | $8.06 | $10.80 | 9,100 | — | — |
| 2011-04-20 | $8.05 | $10.79 | 12,800 | — | — |
| 2011-04-19 | $7.89 | $10.57 | 24,500 | — | — |
| 2011-04-18 | $7.87 | $10.54 | 57,900 | — | — |
| 2011-04-15 | $8.12 | $10.88 | 24,200 | — | — |
| 2011-04-14 | $8.08 | $10.83 | 15,700 | — | — |
| 2011-04-13 | $7.99 | $10.70 | 35,000 | — | — |
| 2011-04-12 | $8.19 | $10.97 | 25,000 | — | — |
| 2011-04-11 | $8.25 | $11.05 | 27,100 | — | — |
| 2011-04-08 | $8.26 | $11.07 | 109,300 | — | — |
| 2011-04-07 | $8.69 | $11.64 | 20,400 | — | — |
| 2011-04-06 | $8.96 | $12.00 | 17,000 | — | — |
| 2011-04-05 | $8.89 | $11.91 | 20,900 | — | — |
| 2011-04-04 | $9.00 | $12.06 | 16,700 | — | — |
| 2011-04-01 | $9.00 | $12.06 | 26,000 | — | — |
| 2011-03-31 | $8.72 | $11.68 | 71,000 | — | — |
| 2011-03-30 | $8.33 | $11.16 | 21,600 | — | — |
| 2011-03-29 | $8.10 | $10.85 | 19,200 | — | — |
| 2011-03-28 | $8.05 | $10.79 | 56,600 | — | — |
| 2011-03-25 | $8.49 | $11.37 | 24,800 | — | — |
| 2011-03-24 | $8.29 | $11.11 | 17,300 | — | — |
| 2011-03-23 | $8.25 | $11.05 | 16,200 | — | — |
| 2011-03-22 | $8.19 | $10.97 | 17,300 | — | — |
| 2011-03-21 | $8.16 | $10.93 | 24,700 | — | — |
| 2011-03-18 | $7.90 | $10.58 | 79,200 | — | — |
| 2011-03-17 | $7.90 | $10.58 | 25,600 | — | — |
| 2011-03-16 | $8.00 | $10.72 | 40,400 | — | — |
| 2011-03-15 | $8.21 | $11.00 | 26,300 | — | — |
| 2011-03-14 | $8.47 | $11.35 | 17,000 | — | — |
| 2011-03-11 | $8.51 | $11.40 | 36,200 | — | — |
| 2011-03-10 | $8.48 | $11.36 | 29,000 | — | — |
| 2011-03-09 | $8.69 | $11.64 | 13,300 | — | — |
| 2011-03-08 | $8.80 | $11.79 | 22,500 | — | — |
| 2011-03-07 | $8.59 | $11.51 | 31,800 | — | — |
| 2011-03-04 | $8.84 | $11.84 | 31,200 | — | — |
| 2011-03-03 | $8.99 | $12.04 | 141,900 | — | — |
| 2011-03-02 | $8.82 | $11.82 | 23,300 | — | — |
| 2011-03-01 | $8.79 | $11.78 | 21,400 | — | — |
| 2011-02-28 | $9.09 | $12.18 | 22,300 | — | — |
| 2011-02-25 | $9.19 | $12.31 | 17,200 | — | — |
| 2011-02-24 | $9.10 | $12.19 | 23,400 | — | — |
| 2011-02-23 | $9.04 | $12.11 | 57,700 | — | — |
| 2011-02-22 | $9.16 | $12.27 | 111,800 | — | — |
| 2011-02-18 | $9.28 | $12.43 | 27,800 | — | — |
| 2011-02-17 | $9.26 | $12.41 | 31,800 | — | — |
| 2011-02-16 | $9.26 | $12.41 | 20,000 | — | — |
| 2011-02-15 | $9.19 | $12.31 | 24,000 | — | — |
| 2011-02-14 | $9.17 | $12.29 | 26,400 | — | — |
| 2011-02-11 | $9.37 | $12.55 | 31,900 | — | — |
| 2011-02-10 | $9.33 | $12.50 | 40,100 | — | — |
| 2011-02-09 | $9.30 | $12.46 | 73,300 | — | — |
| 2011-02-08 | $9.88 | $13.24 | 14,100 | — | — |
| 2011-02-07 | $9.87 | $13.22 | 32,400 | — | — |
| 2011-02-04 | $9.77 | $13.09 | 24,100 | — | — |
| 2011-02-03 | $9.67 | $12.96 | 29,100 | — | — |
| 2011-02-02 | $9.68 | $12.97 | 17,300 | — | — |
| 2011-02-01 | $9.76 | $13.08 | 35,300 | — | — |
| 2011-01-31 | $9.45 | $12.66 | 31,200 | — | — |
| 2011-01-28 | $9.57 | $12.82 | 45,800 | — | — |
| 2011-01-27 | $10.04 | $13.45 | 15,700 | — | — |
| 2011-01-26 | $10.08 | $13.50 | 22,900 | — | — |
| 2011-01-25 | $9.88 | $13.24 | 18,200 | — | — |
| 2011-01-24 | $9.70 | $13.00 | 17,700 | — | — |
| 2011-01-21 | $9.62 | $12.89 | 36,800 | — | — |
| 2011-01-20 | $9.49 | $12.71 | 26,300 | — | — |
| 2011-01-19 | $9.63 | $12.90 | 34,700 | — | — |
| 2011-01-18 | $10.29 | $13.79 | 26,900 | — | — |
| 2011-01-14 | $10.41 | $13.95 | 176,000 | — | — |
| 2011-01-13 | $10.38 | $13.91 | 16,700 | — | — |
| 2011-01-12 | $10.49 | $14.05 | 19,900 | — | — |
| 2011-01-11 | $10.27 | $13.76 | 29,600 | — | — |
| 2011-01-10 | $10.01 | $13.41 | 34,700 | — | — |
| 2011-01-07 | $9.83 | $13.17 | 40,100 | — | — |
| 2011-01-06 | $9.89 | $13.25 | 56,100 | — | — |
| 2011-01-05 | $10.33 | $13.84 | 71,200 | — | — |
| 2011-01-04 | $10.54 | $14.12 | 67,100 | — | — |
| 2011-01-03 | $11.06 | $14.82 | 72,900 | — | — |