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
- 2010-03-24 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 | $4.75 | $4.75 | 159,800 | — | — |
| 2011-12-29 | $4.53 | $4.53 | 115,100 | — | — |
| 2011-12-28 | $4.44 | $4.44 | 358,400 | — | — |
| 2011-12-27 | $4.50 | $4.50 | 74,100 | — | — |
| 2011-12-23 | $4.48 | $4.48 | 83,600 | — | — |
| 2011-12-22 | $4.31 | $4.31 | 154,100 | — | — |
| 2011-12-21 | $4.14 | $4.14 | 98,300 | — | — |
| 2011-12-20 | $4.27 | $4.27 | 152,800 | — | — |
| 2011-12-19 | $4.21 | $4.21 | 120,700 | — | — |
| 2011-12-16 | $4.42 | $4.42 | 205,000 | — | — |
| 2011-12-15 | $4.54 | $4.54 | 103,600 | — | — |
| 2011-12-14 | $4.57 | $4.57 | 295,500 | — | — |
| 2011-12-13 | $4.49 | $4.49 | 45,600 | — | — |
| 2011-12-12 | $4.76 | $4.76 | 38,900 | — | — |
| 2011-12-09 | $4.99 | $4.99 | 234,600 | — | — |
| 2011-12-08 | $4.67 | $4.67 | 46,300 | — | — |
| 2011-12-07 | $4.90 | $4.90 | 31,000 | — | — |
| 2011-12-06 | $5.02 | $5.02 | 43,100 | — | — |
| 2011-12-05 | $4.95 | $4.95 | 57,800 | — | — |
| 2011-12-02 | $5.04 | $5.04 | 44,900 | — | — |
| 2011-12-01 | $4.80 | $4.80 | 86,000 | — | — |
| 2011-11-30 | $4.82 | $4.82 | 162,500 | — | — |
| 2011-11-29 | $4.46 | $4.46 | 33,400 | — | — |
| 2011-11-28 | $4.82 | $4.82 | 73,600 | — | — |
| 2011-11-25 | $4.75 | $4.75 | 22,600 | — | — |
| 2011-11-23 | $4.79 | $4.79 | 54,600 | — | — |
| 2011-11-22 | $4.78 | $4.78 | 106,300 | — | — |
| 2011-11-21 | $4.73 | $4.73 | 59,500 | — | — |
| 2011-11-18 | $4.96 | $4.96 | 36,200 | — | — |
| 2011-11-17 | $4.92 | $4.92 | 41,800 | — | — |
| 2011-11-16 | $5.14 | $5.14 | 88,600 | — | — |
| 2011-11-15 | $5.36 | $5.36 | 51,700 | — | — |
| 2011-11-14 | $5.04 | $5.04 | 49,200 | — | — |
| 2011-11-11 | $5.00 | $5.00 | 88,900 | — | — |
| 2011-11-10 | $4.83 | $4.83 | 80,800 | — | — |
| 2011-11-09 | $4.92 | $4.92 | 65,300 | — | — |
| 2011-11-08 | $5.15 | $5.15 | 102,100 | — | — |
| 2011-11-07 | $5.14 | $5.14 | 50,900 | — | — |
| 2011-11-04 | $5.45 | $5.45 | 73,400 | — | — |
| 2011-11-03 | $5.53 | $5.53 | 54,400 | — | — |
| 2011-11-02 | $5.62 | $5.62 | 80,600 | — | — |
| 2011-11-01 | $5.32 | $5.32 | 68,500 | — | — |
| 2011-10-31 | $5.82 | $5.82 | 67,400 | — | — |
| 2011-10-28 | $6.25 | $6.25 | 47,200 | — | — |
| 2011-10-27 | $6.16 | $6.16 | 106,400 | — | — |
| 2011-10-26 | $5.37 | $5.37 | 38,100 | — | — |
| 2011-10-25 | $4.91 | $4.91 | 121,200 | — | — |
| 2011-10-24 | $5.42 | $5.42 | 55,700 | — | — |
| 2011-10-21 | $5.35 | $5.35 | 46,800 | — | — |
| 2011-10-20 | $5.21 | $5.21 | 61,300 | — | — |
| 2011-10-19 | $5.53 | $5.53 | 28,600 | — | — |
| 2011-10-18 | $5.80 | $5.80 | 49,000 | — | — |
| 2011-10-17 | $5.55 | $5.55 | 35,300 | — | — |
| 2011-10-14 | $6.02 | $6.02 | 50,700 | — | — |
| 2011-10-13 | $6.00 | $6.00 | 29,600 | — | — |
| 2011-10-12 | $6.07 | $6.07 | 51,100 | — | — |
| 2011-10-11 | $6.06 | $6.06 | 40,700 | — | — |
| 2011-10-10 | $5.95 | $5.95 | 45,100 | — | — |
| 2011-10-07 | $5.76 | $5.76 | 49,900 | — | — |
| 2011-10-06 | $5.91 | $5.91 | 67,000 | — | — |
| 2011-10-05 | $5.53 | $5.53 | 143,500 | — | — |
| 2011-10-04 | $5.88 | $5.88 | 100,000 | — | — |
| 2011-10-03 | $5.59 | $5.59 | 149,500 | — | — |
| 2011-09-30 | $6.46 | $6.46 | 89,700 | — | — |
| 2011-09-29 | $6.55 | $6.55 | 58,300 | — | — |
| 2011-09-28 | $6.40 | $6.40 | 45,900 | — | — |
| 2011-09-27 | $6.69 | $6.69 | 78,000 | — | — |
| 2011-09-26 | $6.60 | $6.60 | 31,800 | — | — |
| 2011-09-23 | $6.64 | $6.64 | 104,800 | — | — |
| 2011-09-22 | $6.10 | $6.10 | 136,100 | — | — |
| 2011-09-21 | $6.11 | $6.11 | 70,400 | — | — |
| 2011-09-20 | $6.57 | $6.57 | 135,300 | — | — |
| 2011-09-19 | $6.61 | $6.61 | 71,800 | — | — |
| 2011-09-16 | $6.76 | $6.76 | 172,200 | — | — |
| 2011-09-15 | $6.40 | $6.40 | 65,800 | — | — |
| 2011-09-14 | $6.46 | $6.46 | 103,100 | — | — |
| 2011-09-13 | $6.48 | $6.48 | 58,600 | — | — |
| 2011-09-12 | $6.33 | $6.33 | 94,600 | — | — |
| 2011-09-09 | $5.73 | $5.73 | 70,200 | — | — |
| 2011-09-08 | $5.77 | $5.77 | 80,800 | — | — |
| 2011-09-07 | $5.91 | $5.91 | 135,500 | — | — |
| 2011-09-06 | $5.30 | $5.30 | 140,100 | — | — |
| 2011-09-02 | $5.26 | $5.26 | 99,500 | — | — |
| 2011-09-01 | $5.42 | $5.42 | 84,900 | — | — |
| 2011-08-31 | $5.75 | $5.75 | 178,300 | — | — |
| 2011-08-30 | $5.97 | $5.97 | 85,100 | — | — |
| 2011-08-29 | $6.00 | $6.00 | 141,600 | — | — |
| 2011-08-26 | $5.52 | $5.52 | 71,300 | — | — |
| 2011-08-25 | $5.50 | $5.50 | 59,600 | — | — |
| 2011-08-24 | $5.69 | $5.69 | 34,100 | — | — |
| 2011-08-23 | $5.57 | $5.57 | 137,700 | — | — |
| 2011-08-22 | $5.31 | $5.31 | 78,300 | — | — |
| 2011-08-19 | $5.26 | $5.26 | 147,300 | — | — |
| 2011-08-18 | $5.30 | $5.30 | 198,400 | — | — |
| 2011-08-17 | $5.70 | $5.70 | 278,700 | — | — |
| 2011-08-16 | $5.39 | $5.39 | 222,900 | — | — |
| 2011-08-15 | $5.72 | $5.72 | 215,700 | — | — |
| 2011-08-12 | $5.10 | $5.10 | 149,200 | — | — |
| 2011-08-11 | $5.17 | $5.17 | 213,800 | — | — |
| 2011-08-10 | $5.02 | $5.02 | 255,400 | — | — |
| 2011-08-09 | $5.02 | $5.02 | 263,400 | — | — |
| 2011-08-08 | $4.90 | $4.90 | 400,800 | — | — |
| 2011-08-05 | $5.83 | $5.83 | 180,200 | — | — |
| 2011-08-04 | $5.49 | $5.49 | 199,100 | — | — |
| 2011-08-03 | $5.81 | $5.81 | 228,400 | — | — |
| 2011-08-02 | $5.87 | $5.87 | 232,800 | — | — |
| 2011-08-01 | $6.11 | $6.11 | 239,200 | — | — |
| 2011-07-29 | $6.65 | $6.65 | 196,700 | — | — |
| 2011-07-28 | $6.77 | $6.77 | 125,600 | — | — |
| 2011-07-27 | $6.97 | $6.97 | 120,200 | — | — |
| 2011-07-26 | $7.09 | $7.09 | 66,800 | — | — |
| 2011-07-25 | $7.25 | $7.25 | 70,200 | — | — |
| 2011-07-22 | $7.39 | $7.39 | 115,300 | — | — |
| 2011-07-21 | $7.33 | $7.33 | 81,400 | — | — |
| 2011-07-20 | $7.34 | $7.34 | 74,400 | — | — |
| 2011-07-19 | $7.36 | $7.36 | 116,100 | — | — |
| 2011-07-18 | $7.28 | $7.28 | 95,700 | — | — |
| 2011-07-15 | $7.37 | $7.37 | 229,200 | — | — |
| 2011-07-14 | $7.62 | $7.62 | 135,900 | — | — |
| 2011-07-13 | $7.94 | $7.94 | 244,600 | — | — |
| 2011-07-12 | $7.89 | $7.89 | 114,000 | — | — |
| 2011-07-11 | $8.38 | $8.38 | 53,400 | — | — |
| 2011-07-08 | $8.59 | $8.59 | 68,300 | — | — |
| 2011-07-07 | $8.67 | $8.67 | 165,800 | — | — |
| 2011-07-06 | $8.70 | $8.70 | 122,600 | — | — |
| 2011-07-05 | $8.95 | $8.95 | 87,500 | — | — |
| 2011-07-01 | $9.23 | $9.23 | 147,900 | — | — |
| 2011-06-30 | $8.66 | $8.66 | 87,600 | — | — |
| 2011-06-29 | $8.66 | $8.66 | 72,800 | — | — |
| 2011-06-28 | $8.57 | $8.57 | 78,000 | — | — |
| 2011-06-27 | $8.42 | $8.42 | 94,700 | — | — |
| 2011-06-24 | $8.48 | $8.48 | 884,400 | — | — |
| 2011-06-23 | $8.30 | $8.30 | 96,800 | — | — |
| 2011-06-22 | $8.52 | $8.52 | 119,600 | — | — |
| 2011-06-21 | $8.93 | $8.93 | 106,400 | — | — |
| 2011-06-20 | $8.91 | $8.91 | 69,100 | — | — |
| 2011-06-17 | $8.99 | $8.99 | 212,900 | — | — |
| 2011-06-16 | $9.20 | $9.20 | 112,700 | — | — |
| 2011-06-15 | $9.11 | $9.11 | 89,700 | — | — |
| 2011-06-14 | $9.32 | $9.32 | 105,500 | — | — |
| 2011-06-13 | $9.15 | $9.15 | 76,400 | — | — |
| 2011-06-10 | $9.22 | $9.22 | 77,600 | — | — |
| 2011-06-09 | $9.06 | $9.06 | 136,100 | — | — |
| 2011-06-08 | $9.10 | $9.10 | 84,000 | — | — |
| 2011-06-07 | $9.35 | $9.35 | 90,100 | — | — |
| 2011-06-06 | $9.14 | $9.14 | 100,500 | — | — |
| 2011-06-03 | $9.00 | $9.00 | 94,400 | — | — |
| 2011-06-02 | $9.18 | $9.18 | 130,500 | — | — |
| 2011-06-01 | $8.95 | $8.95 | 374,500 | — | — |
| 2011-05-31 | $9.11 | $9.11 | 495,700 | — | — |
| 2011-05-27 | $9.03 | $9.03 | 134,500 | — | — |
| 2011-05-26 | $8.93 | $8.93 | 296,600 | — | — |
| 2011-05-25 | $8.97 | $8.97 | 76,800 | — | — |
| 2011-05-24 | $8.94 | $8.94 | 281,500 | — | — |
| 2011-05-23 | $9.03 | $9.03 | 191,100 | — | — |
| 2011-05-20 | $8.98 | $8.98 | 76,300 | — | — |
| 2011-05-19 | $9.07 | $9.07 | 45,800 | — | — |
| 2011-05-18 | $9.02 | $9.02 | 188,100 | — | — |
| 2011-05-17 | $8.80 | $8.80 | 122,800 | — | — |
| 2011-05-16 | $8.85 | $8.85 | 46,800 | — | — |
| 2011-05-13 | $8.91 | $8.91 | 38,200 | — | — |
| 2011-05-12 | $8.93 | $8.93 | 54,000 | — | — |
| 2011-05-11 | $8.96 | $8.96 | 45,300 | — | — |
| 2011-05-10 | $9.10 | $9.10 | 74,600 | — | — |
| 2011-05-09 | $8.86 | $8.86 | 59,000 | — | — |
| 2011-05-06 | $9.10 | $9.10 | 124,800 | — | — |
| 2011-05-05 | $8.88 | $8.88 | 58,800 | — | — |
| 2011-05-04 | $8.87 | $8.87 | 44,000 | — | — |
| 2011-05-03 | $8.87 | $8.87 | 115,000 | — | — |
| 2011-05-02 | $9.11 | $9.11 | 158,000 | — | — |
| 2011-04-29 | $9.39 | $9.39 | 478,000 | — | — |
| 2011-04-28 | $7.93 | $7.93 | 85,700 | — | — |
| 2011-04-27 | $8.09 | $8.09 | 53,200 | — | — |
| 2011-04-26 | $8.09 | $8.09 | 70,900 | — | — |
| 2011-04-25 | $7.95 | $7.95 | 48,700 | — | — |
| 2011-04-21 | $8.05 | $8.05 | 51,200 | — | — |
| 2011-04-20 | $7.98 | $7.98 | 78,600 | — | — |
| 2011-04-19 | $7.80 | $7.80 | 51,500 | — | — |
| 2011-04-18 | $7.82 | $7.82 | 105,400 | — | — |
| 2011-04-15 | $8.07 | $8.07 | 70,800 | — | — |
| 2011-04-14 | $8.00 | $8.00 | 75,600 | — | — |
| 2011-04-13 | $7.94 | $7.94 | 83,200 | — | — |
| 2011-04-12 | $7.92 | $7.92 | 112,200 | — | — |
| 2011-04-11 | $8.17 | $8.17 | 70,900 | — | — |
| 2011-04-08 | $8.38 | $8.38 | 54,000 | — | — |
| 2011-04-07 | $8.38 | $8.38 | 101,500 | — | — |
| 2011-04-06 | $8.49 | $8.49 | 136,200 | — | — |
| 2011-04-05 | $8.26 | $8.26 | 150,200 | — | — |
| 2011-04-04 | $7.91 | $7.91 | 78,300 | — | — |
| 2011-04-01 | $8.22 | $8.22 | 164,000 | — | — |
| 2011-03-31 | $8.17 | $8.17 | 190,400 | — | — |
| 2011-03-30 | $8.29 | $8.29 | 521,700 | — | — |
| 2011-03-29 | $7.77 | $7.77 | 320,100 | — | — |
| 2011-03-28 | $7.76 | $7.76 | 112,600 | — | — |
| 2011-03-25 | $8.09 | $8.09 | 75,700 | — | — |
| 2011-03-24 | $8.15 | $8.15 | 70,200 | — | — |
| 2011-03-23 | $8.11 | $8.11 | 111,500 | — | — |
| 2011-03-22 | $8.06 | $8.06 | 104,600 | — | — |
| 2011-03-21 | $8.24 | $8.24 | 447,800 | — | — |
| 2011-03-18 | $8.08 | $8.08 | 312,700 | — | — |
| 2011-03-17 | $8.28 | $8.28 | 131,600 | — | — |
| 2011-03-16 | $8.83 | $8.83 | 77,700 | — | — |
| 2011-03-15 | $8.98 | $8.98 | 89,700 | — | — |
| 2011-03-14 | $9.14 | $9.14 | 157,100 | — | — |
| 2011-03-11 | $9.42 | $9.42 | 156,600 | — | — |
| 2011-03-10 | $9.42 | $9.42 | 103,700 | — | — |
| 2011-03-09 | $9.82 | $9.82 | 106,000 | — | — |
| 2011-03-08 | $9.85 | $9.85 | 80,100 | — | — |
| 2011-03-07 | $9.75 | $9.75 | 152,900 | — | — |
| 2011-03-04 | $9.54 | $9.54 | 454,600 | — | — |
| 2011-03-03 | $9.90 | $9.90 | 292,500 | — | — |
| 2011-03-02 | $10.41 | $10.41 | 103,600 | — | — |
| 2011-03-01 | $10.15 | $10.15 | 65,200 | — | — |
| 2011-02-28 | $10.52 | $10.52 | 202,200 | — | — |
| 2011-02-25 | $10.72 | $10.72 | 143,900 | — | — |
| 2011-02-24 | $10.50 | $10.50 | 164,700 | — | — |
| 2011-02-23 | $10.55 | $10.55 | 83,600 | — | — |
| 2011-02-22 | $10.55 | $10.55 | 179,300 | — | — |
| 2011-02-18 | $11.07 | $11.07 | 74,600 | — | — |
| 2011-02-17 | $11.12 | $11.12 | 112,500 | — | — |
| 2011-02-16 | $11.39 | $11.39 | 145,900 | — | — |
| 2011-02-15 | $11.42 | $11.42 | 150,700 | — | — |
| 2011-02-14 | $11.36 | $11.36 | 210,800 | — | — |
| 2011-02-11 | $11.45 | $11.45 | 238,100 | — | — |
| 2011-02-10 | $10.99 | $10.99 | 132,200 | — | — |
| 2011-02-09 | $10.90 | $10.90 | 175,300 | — | — |
| 2011-02-08 | $11.07 | $11.07 | 431,900 | — | — |
| 2011-02-07 | $11.94 | $11.94 | 115,300 | — | — |
| 2011-02-04 | $11.43 | $11.43 | 110,400 | — | — |
| 2011-02-03 | $11.36 | $11.36 | 53,900 | — | — |
| 2011-02-02 | $11.34 | $11.34 | 43,800 | — | — |
| 2011-02-01 | $11.31 | $11.31 | 99,600 | — | — |
| 2011-01-31 | $11.16 | $11.16 | 36,000 | — | — |
| 2011-01-28 | $11.09 | $11.09 | 56,600 | — | — |
| 2011-01-27 | $11.35 | $11.35 | 34,300 | — | — |
| 2011-01-26 | $11.26 | $11.26 | 36,600 | — | — |
| 2011-01-25 | $11.04 | $11.04 | 61,000 | — | — |
| 2011-01-24 | $11.13 | $11.13 | 114,400 | — | — |
| 2011-01-21 | $11.07 | $11.07 | 127,100 | — | — |
| 2011-01-20 | $11.29 | $11.29 | 107,300 | — | — |
| 2011-01-19 | $11.70 | $11.70 | 133,400 | — | — |
| 2011-01-18 | $12.31 | $12.31 | 40,700 | — | — |
| 2011-01-14 | $12.54 | $12.54 | 34,500 | — | — |
| 2011-01-13 | $12.62 | $12.62 | 135,600 | — | — |
| 2011-01-12 | $12.08 | $12.08 | 172,800 | — | — |
| 2011-01-11 | $11.97 | $11.97 | 150,500 | — | — |
| 2011-01-10 | $11.97 | $11.97 | 177,000 | — | — |
| 2011-01-07 | $10.99 | $10.99 | 41,200 | — | — |
| 2011-01-06 | $10.79 | $10.79 | 92,900 | — | — |
| 2011-01-05 | $10.90 | $10.90 | 43,600 | — | — |
| 2011-01-04 | $10.87 | $10.87 | 62,500 | — | — |
| 2011-01-03 | $10.89 | $10.89 | 53,100 | — | — |