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
- 1990-11-26 to 2026-08-27
- 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 |
|---|---|---|---|
| 2011-12-30 | $5.31 | $10.69 | 62,400 |
| 2011-12-29 | $5.28 | $10.63 | 43,100 |
| 2011-12-28 | $5.19 | $10.45 | 78,500 |
| 2011-12-27 | $5.27 | $10.47 | 61,600 |
| 2011-12-23 | $5.29 | $10.51 | 60,000 |
| 2011-12-22 | $5.13 | $10.19 | 105,300 |
| 2011-12-21 | $5.08 | $10.09 | 77,200 |
| 2011-12-20 | $5.02 | $9.97 | 47,700 |
| 2011-12-19 | $4.98 | $9.89 | 42,100 |
| 2011-12-16 | $5.02 | $9.97 | 72,900 |
| 2011-12-15 | $5.10 | $10.13 | 40,300 |
| 2011-12-14 | $5.09 | $10.11 | 67,100 |
| 2011-12-13 | $5.13 | $10.19 | 84,700 |
| 2011-12-12 | $5.23 | $10.39 | 652,400 |
| 2011-12-09 | $5.95 | $11.82 | 36,100 |
| 2011-12-08 | $5.85 | $11.62 | 28,600 |
| 2011-12-07 | $5.85 | $11.62 | 28,600 |
| 2011-12-06 | $5.86 | $11.64 | 42,500 |
| 2011-12-05 | $5.85 | $11.62 | 40,300 |
| 2011-12-02 | $5.87 | $11.66 | 27,800 |
| 2011-12-01 | $5.91 | $11.74 | 37,200 |
| 2011-11-30 | $5.95 | $11.82 | 80,900 |
| 2011-11-29 | $5.91 | $11.74 | 65,000 |
| 2011-11-28 | $5.89 | $11.70 | 105,400 |
| 2011-11-25 | $5.80 | $11.52 | 49,200 |
| 2011-11-23 | $5.80 | $11.52 | 49,000 |
| 2011-11-22 | $5.92 | $11.76 | 78,000 |
| 2011-11-21 | $5.86 | $11.64 | 81,700 |
| 2011-11-18 | $6.02 | $11.96 | 41,200 |
| 2011-11-17 | $6.03 | $11.98 | 137,200 |
| 2011-11-16 | $6.06 | $12.04 | 59,500 |
| 2011-11-15 | $6.15 | $12.22 | 234,200 |
| 2011-11-14 | $5.80 | $11.52 | 201,800 |
| 2011-11-11 | $5.69 | $11.30 | 116,800 |
| 2011-11-10 | $5.68 | $11.28 | 30,500 |
| 2011-11-09 | $5.65 | $11.22 | 87,100 |
| 2011-11-08 | $5.87 | $11.66 | 126,700 |
| 2011-11-07 | $5.94 | $11.80 | 138,100 |
| 2011-11-04 | $5.98 | $11.88 | 546,300 |
| 2011-11-03 | $5.44 | $10.81 | 186,700 |
| 2011-11-02 | $5.05 | $10.03 | 325,300 |
| 2011-11-01 | $4.93 | $9.79 | 465,400 |
| 2011-10-31 | $4.80 | $9.54 | 253,900 |
| 2011-10-28 | $4.79 | $9.52 | 79,500 |
| 2011-10-27 | $4.80 | $9.54 | 312,000 |
| 2011-10-26 | $4.80 | $9.54 | 210,500 |
| 2011-10-25 | $4.72 | $9.38 | 88,200 |
| 2011-10-24 | $4.84 | $9.62 | 26,500 |
| 2011-10-21 | $4.79 | $9.52 | 37,300 |
| 2011-10-20 | $4.65 | $9.24 | 44,600 |
| 2011-10-19 | $4.68 | $9.30 | 67,000 |
| 2011-10-18 | $4.79 | $9.52 | 65,300 |
| 2011-10-17 | $4.68 | $9.30 | 135,000 |
| 2011-10-14 | $4.77 | $9.48 | 71,400 |
| 2011-10-13 | $4.75 | $9.44 | 46,700 |
| 2011-10-12 | $4.79 | $9.52 | 43,000 |
| 2011-10-11 | $4.81 | $9.56 | 27,300 |
| 2011-10-10 | $4.73 | $9.40 | 52,400 |
| 2011-10-07 | $4.68 | $9.30 | 30,200 |
| 2011-10-06 | $4.61 | $9.16 | 82,000 |
| 2011-10-05 | $4.55 | $9.04 | 100,200 |
| 2011-10-04 | $4.65 | $9.24 | 115,300 |
| 2011-10-03 | $4.68 | $9.30 | 54,200 |
| 2011-09-30 | $4.91 | $9.75 | 17,700 |
| 2011-09-29 | $4.93 | $9.79 | 62,600 |
| 2011-09-28 | $4.83 | $9.60 | 22,400 |
| 2011-09-27 | $4.89 | $9.62 | 26,900 |
| 2011-09-26 | $4.87 | $9.58 | 29,900 |
| 2011-09-23 | $4.95 | $9.73 | 71,800 |
| 2011-09-22 | $4.92 | $9.67 | 256,900 |
| 2011-09-21 | $4.93 | $9.69 | 33,300 |
| 2011-09-20 | $4.93 | $9.69 | 64,700 |
| 2011-09-19 | $4.93 | $9.69 | 65,900 |
| 2011-09-16 | $5.09 | $10.01 | 143,200 |
| 2011-09-15 | $4.99 | $9.81 | 158,200 |
| 2011-09-14 | $5.03 | $9.89 | 62,800 |
| 2011-09-13 | $5.08 | $9.99 | 60,100 |
| 2011-09-12 | $4.95 | $9.73 | 26,800 |
| 2011-09-09 | $4.99 | $9.81 | 54,400 |
| 2011-09-08 | $5.03 | $9.89 | 41,000 |
| 2011-09-07 | $5.00 | $9.83 | 13,300 |
| 2011-09-06 | $4.93 | $9.69 | 28,700 |
| 2011-09-02 | $4.98 | $9.79 | 34,800 |
| 2011-09-01 | $5.10 | $10.03 | 50,500 |
| 2011-08-31 | $5.16 | $10.15 | 48,800 |
| 2011-08-30 | $5.11 | $10.05 | 30,500 |
| 2011-08-29 | $5.14 | $10.11 | 54,500 |
| 2011-08-26 | $5.03 | $9.89 | 74,200 |
| 2011-08-25 | $4.99 | $9.81 | 29,200 |
| 2011-08-24 | $5.09 | $10.01 | 40,100 |
| 2011-08-23 | $5.11 | $10.05 | 22,800 |
| 2011-08-22 | $5.02 | $9.87 | 40,800 |
| 2011-08-19 | $5.03 | $9.89 | 53,400 |
| 2011-08-18 | $5.03 | $9.89 | 65,000 |
| 2011-08-17 | $5.20 | $10.22 | 36,800 |
| 2011-08-16 | $5.05 | $9.93 | 22,800 |
| 2011-08-15 | $5.15 | $10.13 | 21,800 |
| 2011-08-12 | $5.00 | $9.83 | 42,700 |
| 2011-08-11 | $5.05 | $9.93 | 50,200 |
| 2011-08-10 | $5.00 | $9.83 | 62,200 |
| 2011-08-09 | $5.04 | $9.91 | 98,800 |
| 2011-08-08 | $4.90 | $9.63 | 143,900 |
| 2011-08-05 | $5.34 | $10.50 | 81,300 |
| 2011-08-04 | $5.51 | $10.83 | 109,300 |
| 2011-08-03 | $5.85 | $11.50 | 88,400 |
| 2011-08-02 | $5.73 | $11.27 | 26,500 |
| 2011-08-01 | $5.83 | $11.46 | 86,400 |
| 2011-07-29 | $5.85 | $11.50 | 53,900 |
| 2011-07-28 | $5.82 | $11.44 | 31,200 |
| 2011-07-27 | $5.85 | $11.50 | 36,900 |
| 2011-07-26 | $5.85 | $11.50 | 13,600 |
| 2011-07-25 | $5.83 | $11.46 | 44,300 |
| 2011-07-22 | $5.96 | $11.72 | 52,000 |
| 2011-07-21 | $5.89 | $11.58 | 15,500 |
| 2011-07-20 | $5.96 | $11.72 | 51,500 |
| 2011-07-19 | $5.92 | $11.64 | 46,900 |
| 2011-07-18 | $5.78 | $11.37 | 55,100 |
| 2011-07-15 | $5.79 | $11.38 | 39,600 |
| 2011-07-14 | $5.64 | $11.09 | 48,200 |
| 2011-07-13 | $5.76 | $11.33 | 18,200 |
| 2011-07-12 | $5.68 | $11.17 | 36,500 |
| 2011-07-11 | $5.80 | $11.40 | 36,000 |
| 2011-07-08 | $5.83 | $11.46 | 44,500 |
| 2011-07-07 | $5.85 | $11.50 | 115,300 |
| 2011-07-06 | $5.87 | $11.54 | 129,500 |
| 2011-07-05 | $5.86 | $11.52 | 82,200 |
| 2011-07-01 | $5.75 | $11.31 | 47,200 |
| 2011-06-30 | $5.52 | $10.85 | 47,500 |
| 2011-06-29 | $5.50 | $10.81 | 99,800 |
| 2011-06-28 | $5.47 | $10.76 | 50,600 |
| 2011-06-27 | $5.41 | $10.54 | 25,800 |
| 2011-06-24 | $5.39 | $10.50 | 28,100 |
| 2011-06-23 | $5.37 | $10.46 | 120,400 |
| 2011-06-22 | $5.40 | $10.52 | 54,700 |
| 2011-06-21 | $5.38 | $10.48 | 86,500 |
| 2011-06-20 | $5.26 | $10.25 | 217,500 |
| 2011-06-17 | $5.43 | $10.58 | 92,500 |
| 2011-06-16 | $5.54 | $10.79 | 78,000 |
| 2011-06-15 | $5.67 | $11.05 | 70,600 |
| 2011-06-14 | $5.79 | $11.28 | 127,500 |
| 2011-06-13 | $5.87 | $11.44 | 63,800 |
| 2011-06-10 | $5.92 | $11.53 | 79,800 |
| 2011-06-09 | $5.95 | $11.59 | 34,000 |
| 2011-06-08 | $5.91 | $11.51 | 48,600 |
| 2011-06-07 | $5.91 | $11.51 | 48,600 |
| 2011-06-06 | $5.89 | $11.47 | 147,900 |
| 2011-06-03 | $6.04 | $11.77 | 195,500 |
| 2011-06-02 | $6.11 | $11.90 | 94,000 |
| 2011-06-01 | $6.14 | $11.96 | 45,700 |
| 2011-05-31 | $6.18 | $12.04 | 290,800 |
| 2011-05-27 | $5.93 | $11.55 | 32,300 |
| 2011-05-26 | $5.87 | $11.44 | 41,100 |
| 2011-05-25 | $5.93 | $11.55 | 36,800 |
| 2011-05-24 | $5.94 | $11.57 | 40,300 |
| 2011-05-23 | $5.94 | $11.57 | 32,800 |
| 2011-05-20 | $5.98 | $11.65 | 62,600 |
| 2011-05-19 | $5.97 | $11.63 | 35,700 |
| 2011-05-18 | $5.98 | $11.65 | 64,500 |
| 2011-05-17 | $5.96 | $11.61 | 51,100 |
| 2011-05-16 | $5.97 | $11.63 | 29,100 |
| 2011-05-13 | $6.00 | $11.69 | 47,000 |
| 2011-05-12 | $5.99 | $11.67 | 34,000 |
| 2011-05-11 | $5.97 | $11.63 | 167,000 |
| 2011-05-10 | $5.93 | $11.55 | 89,000 |
| 2011-05-09 | $6.03 | $11.75 | 156,000 |
| 2011-05-06 | $5.95 | $11.59 | 127,000 |
| 2011-05-05 | $5.99 | $11.67 | 83,500 |
| 2011-05-04 | $6.03 | $11.75 | 255,000 |
| 2011-05-03 | $6.01 | $11.71 | 75,000 |
| 2011-05-02 | $5.93 | $11.55 | 84,000 |
| 2011-04-29 | $6.14 | $11.96 | 44,000 |
| 2011-04-28 | $6.17 | $12.02 | 31,000 |
| 2011-04-27 | $6.13 | $11.94 | 33,100 |
| 2011-04-26 | $6.19 | $12.06 | 80,900 |
| 2011-04-25 | $6.34 | $12.35 | 229,500 |
| 2011-04-21 | $6.02 | $11.73 | 89,600 |
| 2011-04-20 | $5.83 | $11.36 | 31,900 |
| 2011-04-19 | $5.80 | $11.30 | 33,000 |
| 2011-04-18 | $5.80 | $11.30 | 70,600 |
| 2011-04-15 | $5.81 | $11.32 | 61,500 |
| 2011-04-14 | $5.82 | $11.34 | 26,700 |
| 2011-04-13 | $5.81 | $11.32 | 69,600 |
| 2011-04-12 | $5.85 | $11.40 | 126,700 |
| 2011-04-11 | $5.97 | $11.63 | 409,700 |
| 2011-04-08 | $5.99 | $11.67 | 95,900 |
| 2011-04-07 | $6.01 | $11.71 | 145,900 |
| 2011-04-06 | $6.05 | $11.79 | 344,400 |
| 2011-04-05 | $6.45 | $12.57 | 57,800 |
| 2011-04-04 | $6.33 | $12.33 | 49,800 |
| 2011-04-01 | $6.33 | $12.33 | 71,800 |
| 2011-03-31 | $6.45 | $12.57 | 100,000 |
| 2011-03-30 | $6.31 | $12.29 | 54,000 |
| 2011-03-29 | $6.36 | $12.39 | 51,400 |
| 2011-03-28 | $6.28 | $12.14 | 116,100 |
| 2011-03-25 | $6.33 | $12.23 | 141,900 |
| 2011-03-24 | $6.38 | $12.33 | 132,400 |
| 2011-03-23 | $6.40 | $12.37 | 71,900 |
| 2011-03-22 | $6.43 | $12.43 | 75,900 |
| 2011-03-21 | $6.34 | $12.25 | 133,300 |
| 2011-03-18 | $6.21 | $12.00 | 378,600 |
| 2011-03-17 | $6.55 | $12.66 | 56,100 |
| 2011-03-16 | $6.64 | $12.83 | 108,800 |
| 2011-03-15 | $6.81 | $13.16 | 193,400 |
| 2011-03-14 | $7.08 | $13.68 | 80,400 |
| 2011-03-11 | $7.14 | $13.80 | 54,900 |
| 2011-03-10 | $7.15 | $13.82 | 97,900 |
| 2011-03-09 | $7.38 | $14.26 | 81,000 |
| 2011-03-08 | $7.53 | $14.55 | 87,700 |
| 2011-03-07 | $7.60 | $14.69 | 109,000 |
| 2011-03-04 | $7.65 | $14.78 | 73,900 |
| 2011-03-03 | $7.55 | $14.59 | 99,400 |
| 2011-03-02 | $7.63 | $14.75 | 132,000 |
| 2011-03-01 | $7.71 | $14.90 | 122,500 |
| 2011-02-28 | $7.84 | $15.15 | 117,200 |
| 2011-02-25 | $7.72 | $14.92 | 71,200 |
| 2011-02-24 | $7.65 | $14.78 | 139,500 |
| 2011-02-23 | $7.73 | $14.94 | 197,600 |
| 2011-02-22 | $7.75 | $14.98 | 287,700 |
| 2011-02-18 | $7.65 | $14.78 | 172,800 |
| 2011-02-17 | $7.26 | $14.03 | 126,400 |
| 2011-02-16 | $7.23 | $13.97 | 117,900 |
| 2011-02-15 | $7.11 | $13.74 | 131,600 |
| 2011-02-14 | $7.02 | $13.57 | 143,800 |
| 2011-02-11 | $7.09 | $13.70 | 197,100 |
| 2011-02-10 | $6.94 | $13.41 | 198,200 |
| 2011-02-09 | $7.11 | $13.74 | 163,300 |
| 2011-02-08 | $7.07 | $13.66 | 247,500 |
| 2011-02-07 | $6.58 | $12.72 | 94,600 |
| 2011-02-04 | $6.46 | $12.48 | 64,900 |
| 2011-02-03 | $6.48 | $12.52 | 97,100 |
| 2011-02-02 | $6.45 | $12.47 | 152,500 |
| 2011-02-01 | $6.47 | $12.50 | 93,400 |
| 2011-01-31 | $6.46 | $12.48 | 67,600 |
| 2011-01-28 | $6.28 | $12.14 | 265,500 |
| 2011-01-27 | $6.61 | $12.77 | 77,900 |
| 2011-01-26 | $6.41 | $12.39 | 51,700 |
| 2011-01-25 | $6.43 | $12.43 | 31,700 |
| 2011-01-24 | $6.51 | $12.58 | 43,000 |
| 2011-01-21 | $6.42 | $12.41 | 40,900 |
| 2011-01-20 | $6.32 | $12.21 | 88,500 |
| 2011-01-19 | $6.48 | $12.52 | 62,600 |
| 2011-01-18 | $6.60 | $12.76 | 55,500 |
| 2011-01-14 | $6.55 | $12.66 | 78,800 |
| 2011-01-13 | $6.53 | $12.62 | 96,100 |
| 2011-01-12 | $6.42 | $12.41 | 71,400 |
| 2011-01-11 | $6.41 | $12.39 | 64,100 |
| 2011-01-10 | $6.39 | $12.35 | 41,000 |
| 2011-01-07 | $6.36 | $12.29 | 74,000 |
| 2011-01-06 | $6.44 | $12.45 | 81,200 |
| 2011-01-05 | $6.49 | $12.54 | 51,600 |
| 2011-01-04 | $6.47 | $12.50 | 141,700 |
| 2011-01-03 | $6.47 | $12.50 | 109,800 |