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
- 1985-12-09 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 | $7.68 | $8.45 | 5,073,600 | — | — |
| 2011-12-29 | $7.81 | $8.59 | 6,552,000 | — | — |
| 2011-12-28 | $7.64 | $8.40 | 7,736,400 | — | — |
| 2011-12-27 | $7.92 | $8.71 | 4,102,800 | — | — |
| 2011-12-23 | $7.91 | $8.70 | 8,956,800 | — | — |
| 2011-12-22 | $7.97 | $8.77 | 4,208,400 | — | — |
| 2011-12-21 | $8.08 | $8.88 | 4,291,200 | — | — |
| 2011-12-20 | $8.09 | $8.90 | 8,832,000 | — | — |
| 2011-12-19 | $7.94 | $8.73 | 10,922,400 | — | — |
| 2011-12-16 | $7.99 | $8.79 | 48,126,000 | — | — |
| 2011-12-15 | $7.66 | $8.43 | 12,320,400 | — | — |
| 2011-12-14 | $7.73 | $8.50 | 8,448,000 | — | — |
| 2011-12-13 | $7.89 | $8.68 | 10,088,400 | — | — |
| 2011-12-12 | $7.98 | $8.77 | 11,551,200 | — | — |
| 2011-12-09 | $8.10 | $8.90 | 7,306,800 | — | — |
| 2011-12-08 | $7.95 | $8.74 | 7,392,000 | — | — |
| 2011-12-07 | $7.98 | $8.78 | 7,602,000 | — | — |
| 2011-12-06 | $7.92 | $8.71 | 9,006,000 | — | — |
| 2011-12-05 | $7.80 | $8.57 | 7,195,200 | — | — |
| 2011-12-02 | $7.82 | $8.60 | 7,185,600 | — | — |
| 2011-12-01 | $7.67 | $8.44 | 5,738,400 | — | — |
| 2011-11-30 | $7.68 | $8.45 | 8,450,400 | — | — |
| 2011-11-29 | $7.43 | $8.17 | 6,685,200 | — | — |
| 2011-11-28 | $7.46 | $8.20 | 8,960,400 | — | — |
| 2011-11-25 | $7.09 | $7.79 | 5,107,200 | — | — |
| 2011-11-23 | $7.15 | $7.87 | 7,669,200 | — | — |
| 2011-11-22 | $7.41 | $8.15 | 5,342,400 | — | — |
| 2011-11-21 | $7.35 | $8.08 | 10,231,200 | — | — |
| 2011-11-18 | $7.58 | $8.34 | 4,075,200 | — | — |
| 2011-11-17 | $7.62 | $8.38 | 6,643,200 | — | — |
| 2011-11-16 | $7.77 | $8.55 | 10,155,600 | — | — |
| 2011-11-15 | $7.91 | $8.70 | 7,714,800 | — | — |
| 2011-11-14 | $7.77 | $8.55 | 6,049,200 | — | — |
| 2011-11-11 | $7.79 | $8.57 | 7,690,800 | — | — |
| 2011-11-10 | $7.50 | $8.25 | 12,280,800 | — | — |
| 2011-11-09 | $7.51 | $8.26 | 13,359,600 | — | — |
| 2011-11-08 | $7.87 | $8.66 | 8,335,200 | — | — |
| 2011-11-07 | $7.79 | $8.57 | 11,689,200 | — | — |
| 2011-11-04 | $7.96 | $8.76 | 38,271,600 | — | — |
| 2011-11-03 | $7.51 | $8.26 | 17,059,200 | — | — |
| 2011-11-02 | $7.35 | $8.09 | 13,497,600 | — | — |
| 2011-11-01 | $7.16 | $7.88 | 15,182,400 | — | — |
| 2011-10-31 | $7.42 | $8.17 | 18,738,000 | — | — |
| 2011-10-28 | $7.23 | $7.95 | 9,812,400 | — | — |
| 2011-10-27 | $7.12 | $7.84 | 20,401,200 | — | — |
| 2011-10-26 | $6.92 | $7.62 | 27,966,000 | — | — |
| 2011-10-25 | $7.04 | $7.74 | 36,420,000 | — | — |
| 2011-10-24 | $7.66 | $8.43 | 13,665,600 | — | — |
| 2011-10-21 | $7.73 | $8.50 | 9,782,400 | — | — |
| 2011-10-20 | $7.58 | $8.34 | 9,292,800 | — | — |
| 2011-10-19 | $7.63 | $8.39 | 8,154,000 | — | — |
| 2011-10-18 | $7.75 | $8.53 | 8,059,200 | — | — |
| 2011-10-17 | $7.75 | $8.52 | 7,838,400 | — | — |
| 2011-10-14 | $7.86 | $8.65 | 15,012,000 | — | — |
| 2011-10-13 | $7.70 | $8.47 | 10,693,200 | — | — |
| 2011-10-12 | $7.60 | $8.36 | 17,358,000 | — | — |
| 2011-10-11 | $7.51 | $8.26 | 10,740,000 | — | — |
| 2011-10-10 | $7.31 | $8.04 | 7,232,400 | — | — |
| 2011-10-07 | $7.17 | $7.89 | 14,084,400 | — | — |
| 2011-10-06 | $7.03 | $7.73 | 14,068,800 | — | — |
| 2011-10-05 | $6.94 | $7.63 | 11,949,600 | — | — |
| 2011-10-04 | $6.81 | $7.49 | 22,110,000 | — | — |
| 2011-10-03 | $6.65 | $7.31 | 25,970,400 | — | — |
| 2011-09-30 | $7.27 | $8.00 | 8,556,000 | — | — |
| 2011-09-29 | $7.36 | $8.10 | 9,842,400 | — | — |
| 2011-09-28 | $7.44 | $8.19 | 9,529,200 | — | — |
| 2011-09-27 | $7.53 | $8.29 | 17,151,600 | — | — |
| 2011-09-26 | $7.54 | $8.29 | 12,224,400 | — | — |
| 2011-09-23 | $7.32 | $8.05 | 15,980,400 | — | — |
| 2011-09-22 | $7.45 | $8.20 | 16,783,200 | — | — |
| 2011-09-21 | $7.58 | $8.34 | 15,279,600 | — | — |
| 2011-09-20 | $7.66 | $8.43 | 17,605,200 | — | — |
| 2011-09-19 | $7.69 | $8.46 | 17,516,400 | — | — |
| 2011-09-16 | $7.68 | $8.44 | 39,614,400 | — | — |
| 2011-09-15 | $7.33 | $8.06 | 17,023,200 | — | — |
| 2011-09-14 | $7.37 | $8.10 | 15,069,600 | — | — |
| 2011-09-13 | $7.37 | $8.10 | 13,593,600 | — | — |
| 2011-09-12 | $7.19 | $7.90 | 11,715,600 | — | — |
| 2011-09-09 | $7.21 | $7.93 | 14,901,600 | — | — |
| 2011-09-08 | $7.27 | $8.00 | 15,801,600 | — | — |
| 2011-09-07 | $7.09 | $7.80 | 13,555,200 | — | — |
| 2011-09-06 | $7.11 | $7.82 | 13,178,400 | — | — |
| 2011-09-02 | $6.97 | $7.67 | 16,676,400 | — | — |
| 2011-09-01 | $7.01 | $7.71 | 16,148,400 | — | — |
| 2011-08-31 | $7.11 | $7.82 | 44,540,400 | — | — |
| 2011-08-30 | $7.47 | $8.21 | 13,418,400 | — | — |
| 2011-08-29 | $7.42 | $8.16 | 17,301,600 | — | — |
| 2011-08-26 | $7.05 | $7.76 | 16,942,800 | — | — |
| 2011-08-25 | $7.04 | $7.75 | 12,766,800 | — | — |
| 2011-08-24 | $7.20 | $7.92 | 24,198,000 | — | — |
| 2011-08-23 | $7.06 | $7.77 | 31,080,000 | — | — |
| 2011-08-22 | $6.65 | $7.31 | 13,550,400 | — | — |
| 2011-08-19 | $6.63 | $7.29 | 18,076,800 | — | — |
| 2011-08-18 | $6.72 | $7.39 | 17,980,800 | — | — |
| 2011-08-17 | $6.74 | $7.42 | 7,773,600 | — | — |
| 2011-08-16 | $6.66 | $7.33 | 11,307,600 | — | — |
| 2011-08-15 | $6.75 | $7.43 | 10,236,000 | — | — |
| 2011-08-12 | $6.74 | $7.41 | 11,240,400 | — | — |
| 2011-08-11 | $6.75 | $7.42 | 17,958,000 | — | — |
| 2011-08-10 | $6.37 | $7.01 | 19,063,200 | — | — |
| 2011-08-09 | $6.31 | $6.94 | 24,325,200 | — | — |
| 2011-08-08 | $5.74 | $6.32 | 20,826,000 | — | — |
| 2011-08-05 | $6.33 | $6.96 | 29,078,400 | — | — |
| 2011-08-04 | $5.84 | $6.42 | 21,304,800 | — | — |
| 2011-08-03 | $6.31 | $6.94 | 13,126,800 | — | — |
| 2011-08-02 | $6.18 | $6.80 | 12,346,800 | — | — |
| 2011-08-01 | $6.38 | $7.02 | 11,302,800 | — | — |
| 2011-07-29 | $6.39 | $7.02 | 10,088,400 | — | — |
| 2011-07-28 | $6.44 | $7.09 | 14,964,000 | — | — |
| 2011-07-27 | $6.27 | $6.89 | 20,419,200 | — | — |
| 2011-07-26 | $6.46 | $7.11 | 11,132,400 | — | — |
| 2011-07-25 | $6.60 | $7.26 | 9,487,200 | — | — |
| 2011-07-22 | $6.71 | $7.38 | 7,497,600 | — | — |
| 2011-07-21 | $6.82 | $7.50 | 9,349,200 | — | — |
| 2011-07-20 | $6.73 | $7.41 | 10,100,400 | — | — |
| 2011-07-19 | $6.79 | $7.47 | 25,372,800 | — | — |
| 2011-07-18 | $6.49 | $7.14 | 9,301,200 | — | — |
| 2011-07-15 | $6.52 | $7.18 | 10,382,400 | — | — |
| 2011-07-14 | $6.52 | $7.17 | 9,511,200 | — | — |
| 2011-07-13 | $6.57 | $7.23 | 12,171,600 | — | — |
| 2011-07-12 | $6.49 | $7.14 | 17,643,600 | — | — |
| 2011-07-11 | $6.59 | $7.25 | 12,258,000 | — | — |
| 2011-07-08 | $6.75 | $7.42 | 17,274,000 | — | — |
| 2011-07-07 | $6.81 | $7.49 | 19,321,200 | — | — |
| 2011-07-06 | $6.92 | $7.61 | 13,488,000 | — | — |
| 2011-07-05 | $6.85 | $7.53 | 13,166,400 | — | — |
| 2011-07-01 | $6.97 | $7.67 | 16,698,000 | — | — |
| 2011-06-30 | $6.75 | $7.42 | 13,862,400 | — | — |
| 2011-06-29 | $6.67 | $7.34 | 14,824,800 | — | — |
| 2011-06-28 | $6.69 | $7.36 | 18,325,200 | — | — |
| 2011-06-27 | $6.59 | $7.25 | 13,227,600 | — | — |
| 2011-06-24 | $6.50 | $7.15 | 28,330,800 | — | — |
| 2011-06-23 | $6.25 | $6.88 | 10,178,400 | — | — |
| 2011-06-22 | $6.23 | $6.86 | 9,316,800 | — | — |
| 2011-06-21 | $6.25 | $6.87 | 9,955,200 | — | — |
| 2011-06-20 | $6.15 | $6.77 | 8,226,000 | — | — |
| 2011-06-17 | $6.03 | $6.63 | 12,195,600 | — | — |
| 2011-06-16 | $5.89 | $6.48 | 12,200,400 | — | — |
| 2011-06-15 | $6.02 | $6.62 | 5,876,400 | — | — |
| 2011-06-14 | $6.08 | $6.69 | 5,588,400 | — | — |
| 2011-06-13 | $5.99 | $6.59 | 5,635,200 | — | — |
| 2011-06-10 | $5.97 | $6.56 | 6,930,000 | — | — |
| 2011-06-09 | $6.09 | $6.70 | 8,595,600 | — | — |
| 2011-06-08 | $6.06 | $6.67 | 10,716,000 | — | — |
| 2011-06-07 | $5.97 | $6.57 | 8,226,000 | — | — |
| 2011-06-06 | $6.01 | $6.61 | 6,733,200 | — | — |
| 2011-06-03 | $6.07 | $6.67 | 6,898,800 | — | — |
| 2011-06-02 | $6.03 | $6.63 | 7,936,800 | — | — |
| 2011-06-01 | $6.02 | $6.62 | 10,381,200 | — | — |
| 2011-05-31 | $5.97 | $6.57 | 9,897,600 | — | — |
| 2011-05-27 | $5.91 | $6.50 | 3,546,000 | — | — |
| 2011-05-26 | $5.90 | $6.49 | 7,719,600 | — | — |
| 2011-05-25 | $5.89 | $6.48 | 11,679,600 | — | — |
| 2011-05-24 | $5.80 | $6.38 | 6,080,400 | — | — |
| 2011-05-23 | $5.77 | $6.35 | 6,583,200 | — | — |
| 2011-05-20 | $5.80 | $6.38 | 10,042,800 | — | — |
| 2011-05-19 | $5.75 | $6.32 | 7,906,800 | — | — |
| 2011-05-18 | $5.68 | $6.24 | 10,082,400 | — | — |
| 2011-05-17 | $5.59 | $6.15 | 8,164,800 | — | — |
| 2011-05-16 | $5.56 | $6.12 | 9,381,600 | — | — |
| 2011-05-13 | $5.54 | $6.10 | 7,524,000 | — | — |
| 2011-05-12 | $5.56 | $6.12 | 8,088,000 | — | — |
| 2011-05-11 | $5.42 | $5.96 | 8,512,800 | — | — |
| 2011-05-10 | $5.46 | $6.00 | 7,398,000 | — | — |
| 2011-05-09 | $5.46 | $6.01 | 11,584,800 | — | — |
| 2011-05-06 | $5.40 | $5.93 | 29,757,600 | — | — |
| 2011-05-05 | $5.16 | $5.68 | 12,054,000 | — | — |
| 2011-05-04 | $5.23 | $5.75 | 8,226,000 | — | — |
| 2011-05-03 | $5.29 | $5.82 | 15,600,000 | — | — |
| 2011-05-02 | $5.43 | $5.97 | 5,958,000 | — | — |
| 2011-04-29 | $5.51 | $6.06 | 9,360,000 | — | — |
| 2011-04-28 | $5.52 | $6.08 | 7,350,000 | — | — |
| 2011-04-27 | $5.51 | $6.06 | 7,777,200 | — | — |
| 2011-04-26 | $5.48 | $6.03 | 8,047,200 | — | — |
| 2011-04-25 | $5.38 | $5.92 | 7,040,400 | — | — |
| 2011-04-21 | $5.44 | $5.98 | 15,502,800 | — | — |
| 2011-04-20 | $5.32 | $5.85 | 10,347,600 | — | — |
| 2011-04-19 | $5.28 | $5.81 | 8,814,000 | — | — |
| 2011-04-18 | $5.23 | $5.75 | 9,262,800 | — | — |
| 2011-04-15 | $5.27 | $5.80 | 5,714,400 | — | — |
| 2011-04-14 | $5.22 | $5.74 | 5,062,800 | — | — |
| 2011-04-13 | $5.17 | $5.69 | 4,140,000 | — | — |
| 2011-04-12 | $5.15 | $5.67 | 6,760,800 | — | — |
| 2011-04-11 | $5.19 | $5.71 | 7,213,200 | — | — |
| 2011-04-08 | $5.17 | $5.68 | 6,536,400 | — | — |
| 2011-04-07 | $5.17 | $5.69 | 12,999,600 | — | — |
| 2011-04-06 | $5.16 | $5.68 | 9,247,200 | — | — |
| 2011-04-05 | $5.08 | $5.59 | 6,776,400 | — | — |
| 2011-04-04 | $5.09 | $5.60 | 3,520,800 | — | — |
| 2011-04-01 | $5.08 | $5.59 | 7,040,400 | — | — |
| 2011-03-31 | $5.02 | $5.52 | 6,739,200 | — | — |
| 2011-03-30 | $5.02 | $5.52 | 7,814,400 | — | — |
| 2011-03-29 | $4.91 | $5.40 | 6,765,600 | — | — |
| 2011-03-28 | $4.86 | $5.35 | 4,618,800 | — | — |
| 2011-03-25 | $4.92 | $5.42 | 11,035,200 | — | — |
| 2011-03-24 | $4.82 | $5.30 | 7,802,400 | — | — |
| 2011-03-23 | $4.75 | $5.22 | 9,169,200 | — | — |
| 2011-03-22 | $4.58 | $5.04 | 12,798,000 | — | — |
| 2011-03-21 | $4.57 | $5.03 | 10,094,400 | — | — |
| 2011-03-18 | $4.61 | $5.07 | 10,149,600 | — | — |
| 2011-03-17 | $4.58 | $5.04 | 7,605,600 | — | — |
| 2011-03-16 | $4.57 | $5.02 | 9,519,600 | — | — |
| 2011-03-15 | $4.57 | $5.03 | 7,993,200 | — | — |
| 2011-03-14 | $4.61 | $5.07 | 8,017,200 | — | — |
| 2011-03-11 | $4.62 | $5.08 | 13,780,800 | — | — |
| 2011-03-10 | $4.70 | $5.17 | 8,338,800 | — | — |
| 2011-03-09 | $4.70 | $5.17 | 6,654,000 | — | — |
| 2011-03-08 | $4.67 | $5.14 | 8,828,400 | — | — |
| 2011-03-07 | $4.66 | $5.12 | 7,935,600 | — | — |
| 2011-03-04 | $4.68 | $5.15 | 5,869,200 | — | — |
| 2011-03-03 | $4.71 | $5.19 | 17,247,600 | — | — |
| 2011-03-02 | $4.62 | $5.08 | 12,438,000 | — | — |
| 2011-03-01 | $4.70 | $5.17 | 12,060,000 | — | — |
| 2011-02-28 | $4.80 | $5.28 | 17,689,200 | — | — |
| 2011-02-25 | $4.92 | $5.41 | 47,727,600 | — | — |
| 2011-02-24 | $4.56 | $5.01 | 14,473,200 | — | — |
| 2011-02-23 | $4.66 | $5.12 | 10,809,600 | — | — |
| 2011-02-22 | $4.64 | $5.10 | 8,338,800 | — | — |
| 2011-02-18 | $4.77 | $5.25 | 6,434,400 | — | — |
| 2011-02-17 | $4.78 | $5.26 | 6,594,000 | — | — |
| 2011-02-16 | $4.77 | $5.25 | 6,271,200 | — | — |
| 2011-02-15 | $4.75 | $5.22 | 6,033,600 | — | — |
| 2011-02-14 | $4.70 | $5.17 | 4,837,200 | — | — |
| 2011-02-11 | $4.71 | $5.19 | 10,453,200 | — | — |
| 2011-02-10 | $4.60 | $5.06 | 8,949,600 | — | — |
| 2011-02-09 | $4.59 | $5.05 | 9,548,400 | — | — |
| 2011-02-08 | $4.64 | $5.10 | 12,021,600 | — | — |
| 2011-02-07 | $4.65 | $5.11 | 15,114,000 | — | — |
| 2011-02-04 | $4.74 | $5.22 | 7,251,600 | — | — |
| 2011-02-03 | $4.75 | $5.23 | 9,216,000 | — | — |
| 2011-02-02 | $4.79 | $5.27 | 6,798,000 | — | — |
| 2011-02-01 | $4.83 | $5.31 | 16,168,800 | — | — |
| 2011-01-31 | $4.72 | $5.19 | 14,229,600 | — | — |
| 2011-01-28 | $4.60 | $5.06 | 7,196,400 | — | — |
| 2011-01-27 | $4.64 | $5.10 | 6,728,400 | — | — |
| 2011-01-26 | $4.67 | $5.13 | 12,008,400 | — | — |
| 2011-01-25 | $4.61 | $5.07 | 7,771,200 | — | — |
| 2011-01-24 | $4.57 | $5.03 | 8,336,400 | — | — |
| 2011-01-21 | $4.64 | $5.10 | 12,777,600 | — | — |
| 2011-01-20 | $4.59 | $5.04 | 14,494,800 | — | — |
| 2011-01-19 | $4.52 | $4.97 | 10,906,800 | — | — |
| 2011-01-18 | $4.58 | $5.04 | 7,665,600 | — | — |
| 2011-01-14 | $4.54 | $4.99 | 7,227,600 | — | — |
| 2011-01-13 | $4.43 | $4.87 | 8,475,600 | — | — |
| 2011-01-12 | $4.43 | $4.88 | 7,437,600 | — | — |
| 2011-01-11 | $4.44 | $4.88 | 4,726,800 | — | — |
| 2011-01-10 | $4.46 | $4.91 | 5,270,400 | — | — |
| 2011-01-07 | $4.45 | $4.89 | 6,769,200 | — | — |
| 2011-01-06 | $4.47 | $4.92 | 12,776,400 | — | — |
| 2011-01-05 | $4.33 | $4.76 | 5,887,200 | — | — |
| 2011-01-04 | $4.36 | $4.79 | 9,948,000 | — | — |
| 2011-01-03 | $4.46 | $4.91 | 9,212,400 | — | — |