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
- 2010-10-27 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 | $2.80 | $2.80 | 278,400 | — | — |
| 2011-12-29 | $2.66 | $2.66 | 161,400 | — | — |
| 2011-12-28 | $2.63 | $2.63 | 143,400 | — | — |
| 2011-12-27 | $2.70 | $2.70 | 166,500 | — | — |
| 2011-12-23 | $2.80 | $2.80 | 263,100 | — | — |
| 2011-12-22 | $2.89 | $2.89 | 437,500 | — | — |
| 2011-12-21 | $2.61 | $2.61 | 1,810,800 | — | — |
| 2011-12-20 | $2.45 | $2.45 | 502,200 | — | — |
| 2011-12-19 | $2.28 | $2.28 | 302,000 | — | — |
| 2011-12-16 | $2.50 | $2.50 | 371,800 | — | — |
| 2011-12-15 | $2.61 | $2.61 | 448,000 | — | — |
| 2011-12-14 | $2.51 | $2.51 | 169,300 | — | — |
| 2011-12-13 | $2.55 | $2.55 | 143,600 | — | — |
| 2011-12-12 | $2.63 | $2.63 | 149,900 | — | — |
| 2011-12-09 | $2.67 | $2.67 | 270,900 | — | — |
| 2011-12-08 | $2.55 | $2.55 | 319,800 | — | — |
| 2011-12-07 | $2.70 | $2.70 | 254,900 | — | — |
| 2011-12-06 | $2.50 | $2.50 | 205,300 | — | — |
| 2011-12-05 | $2.58 | $2.58 | 255,500 | — | — |
| 2011-12-02 | $2.73 | $2.73 | 166,900 | — | — |
| 2011-12-01 | $2.79 | $2.79 | 253,000 | — | — |
| 2011-11-30 | $2.85 | $2.85 | 429,900 | — | — |
| 2011-11-29 | $2.49 | $2.49 | 204,100 | — | — |
| 2011-11-28 | $2.55 | $2.55 | 178,500 | — | — |
| 2011-11-25 | $2.45 | $2.45 | 105,500 | — | — |
| 2011-11-23 | $2.46 | $2.46 | 371,000 | — | — |
| 2011-11-22 | $2.57 | $2.57 | 315,800 | — | — |
| 2011-11-21 | $2.62 | $2.62 | 238,200 | — | — |
| 2011-11-18 | $2.79 | $2.79 | 330,500 | — | — |
| 2011-11-17 | $2.98 | $2.98 | 221,400 | — | — |
| 2011-11-16 | $3.12 | $3.12 | 183,400 | — | — |
| 2011-11-15 | $3.30 | $3.30 | 281,700 | — | — |
| 2011-11-14 | $3.39 | $3.39 | 218,000 | — | — |
| 2011-11-11 | $3.58 | $3.58 | 258,200 | — | — |
| 2011-11-10 | $3.61 | $3.61 | 343,500 | — | — |
| 2011-11-09 | $3.47 | $3.47 | 338,900 | — | — |
| 2011-11-08 | $3.76 | $3.76 | 197,800 | — | — |
| 2011-11-07 | $3.71 | $3.71 | 97,900 | — | — |
| 2011-11-04 | $3.78 | $3.78 | 314,300 | — | — |
| 2011-11-03 | $3.88 | $3.88 | 214,100 | — | — |
| 2011-11-02 | $4.04 | $4.04 | 209,800 | — | — |
| 2011-11-01 | $3.55 | $3.55 | 374,800 | — | — |
| 2011-10-31 | $3.92 | $3.92 | 131,100 | — | — |
| 2011-10-28 | $3.96 | $3.96 | 265,800 | — | — |
| 2011-10-27 | $4.07 | $4.07 | 425,600 | — | — |
| 2011-10-26 | $3.90 | $3.90 | 181,000 | — | — |
| 2011-10-25 | $3.55 | $3.55 | 214,000 | — | — |
| 2011-10-24 | $3.96 | $3.96 | 284,200 | — | — |
| 2011-10-21 | $3.96 | $3.96 | 246,000 | — | — |
| 2011-10-20 | $3.39 | $3.39 | 419,500 | — | — |
| 2011-10-19 | $3.53 | $3.53 | 309,700 | — | — |
| 2011-10-18 | $3.87 | $3.87 | 257,900 | — | — |
| 2011-10-17 | $3.49 | $3.49 | 214,900 | — | — |
| 2011-10-14 | $3.87 | $3.87 | 225,900 | — | — |
| 2011-10-13 | $3.73 | $3.73 | 460,500 | — | — |
| 2011-10-12 | $3.96 | $3.96 | 565,000 | — | — |
| 2011-10-11 | $3.09 | $3.09 | 258,800 | — | — |
| 2011-10-10 | $3.32 | $3.32 | 291,400 | — | — |
| 2011-10-07 | $3.00 | $3.00 | 367,300 | — | — |
| 2011-10-06 | $3.49 | $3.49 | 459,900 | — | — |
| 2011-10-05 | $3.24 | $3.24 | 642,800 | — | — |
| 2011-10-04 | $2.77 | $2.77 | 661,500 | — | — |
| 2011-10-03 | $3.01 | $3.01 | 426,300 | — | — |
| 2011-09-30 | $3.21 | $3.21 | 356,500 | — | — |
| 2011-09-29 | $3.55 | $3.55 | 491,000 | — | — |
| 2011-09-28 | $3.63 | $3.63 | 272,200 | — | — |
| 2011-09-27 | $4.00 | $4.00 | 486,700 | — | — |
| 2011-09-26 | $4.01 | $4.01 | 254,700 | — | — |
| 2011-09-23 | $4.04 | $4.04 | 397,900 | — | — |
| 2011-09-22 | $3.82 | $3.82 | 982,100 | — | — |
| 2011-09-21 | $4.25 | $4.25 | 1,622,600 | — | — |
| 2011-09-20 | $5.56 | $5.56 | 188,300 | — | — |
| 2011-09-19 | $5.65 | $5.65 | 275,800 | — | — |
| 2011-09-16 | $6.00 | $6.00 | 452,200 | — | — |
| 2011-09-15 | $5.99 | $5.99 | 209,500 | — | — |
| 2011-09-14 | $5.98 | $5.98 | 142,900 | — | — |
| 2011-09-13 | $5.91 | $5.91 | 130,800 | — | — |
| 2011-09-12 | $5.66 | $5.66 | 425,600 | — | — |
| 2011-09-09 | $5.73 | $5.73 | 233,600 | — | — |
| 2011-09-08 | $6.09 | $6.09 | 145,600 | — | — |
| 2011-09-07 | $6.10 | $6.10 | 333,500 | — | — |
| 2011-09-06 | $6.04 | $6.04 | 336,900 | — | — |
| 2011-09-02 | $5.95 | $5.95 | 453,900 | — | — |
| 2011-09-01 | $6.44 | $6.44 | 462,900 | — | — |
| 2011-08-31 | $7.08 | $7.08 | 1,012,000 | — | — |
| 2011-08-30 | $7.46 | $7.46 | 501,500 | — | — |
| 2011-08-29 | $6.81 | $6.81 | 466,800 | — | — |
| 2011-08-26 | $6.00 | $6.00 | 269,900 | — | — |
| 2011-08-25 | $6.05 | $6.05 | 223,100 | — | — |
| 2011-08-24 | $6.29 | $6.29 | 228,400 | — | — |
| 2011-08-23 | $6.12 | $6.12 | 272,900 | — | — |
| 2011-08-22 | $5.74 | $5.74 | 342,100 | — | — |
| 2011-08-19 | $5.49 | $5.49 | 473,000 | — | — |
| 2011-08-18 | $5.76 | $5.76 | 347,700 | — | — |
| 2011-08-17 | $5.92 | $5.92 | 473,000 | — | — |
| 2011-08-16 | $5.76 | $5.76 | 288,800 | — | — |
| 2011-08-15 | $6.12 | $6.12 | 348,000 | — | — |
| 2011-08-12 | $5.96 | $5.96 | 596,000 | — | — |
| 2011-08-11 | $5.62 | $5.62 | 864,000 | — | — |
| 2011-08-10 | $5.41 | $5.41 | 610,900 | — | — |
| 2011-08-09 | $6.03 | $6.03 | 1,911,100 | — | — |
| 2011-08-08 | $5.60 | $5.60 | 892,300 | — | — |
| 2011-08-05 | $6.50 | $6.50 | 1,649,200 | — | — |
| 2011-08-04 | $9.90 | $9.90 | 778,200 | — | — |
| 2011-08-03 | $10.67 | $10.67 | 160,800 | — | — |
| 2011-08-02 | $10.57 | $10.57 | 205,300 | — | — |
| 2011-08-01 | $11.14 | $11.14 | 167,900 | — | — |
| 2011-07-29 | $11.01 | $11.01 | 234,700 | — | — |
| 2011-07-28 | $11.00 | $11.00 | 157,200 | — | — |
| 2011-07-27 | $10.82 | $10.82 | 234,000 | — | — |
| 2011-07-26 | $11.57 | $11.57 | 190,000 | — | — |
| 2011-07-25 | $11.70 | $11.70 | 181,500 | — | — |
| 2011-07-22 | $12.12 | $12.12 | 138,100 | — | — |
| 2011-07-21 | $11.99 | $11.99 | 128,500 | — | — |
| 2011-07-20 | $11.58 | $11.58 | 154,700 | — | — |
| 2011-07-19 | $11.35 | $11.35 | 196,600 | — | — |
| 2011-07-18 | $10.84 | $10.84 | 201,300 | — | — |
| 2011-07-15 | $11.09 | $11.09 | 120,200 | — | — |
| 2011-07-14 | $11.20 | $11.20 | 123,100 | — | — |
| 2011-07-13 | $11.57 | $11.57 | 119,800 | — | — |
| 2011-07-12 | $11.79 | $11.79 | 241,400 | — | — |
| 2011-07-11 | $12.00 | $12.00 | 299,400 | — | — |
| 2011-07-08 | $12.01 | $12.01 | 102,300 | — | — |
| 2011-07-07 | $12.12 | $12.12 | 652,100 | — | — |
| 2011-07-06 | $12.24 | $12.24 | 145,600 | — | — |
| 2011-07-05 | $12.09 | $12.09 | 243,800 | — | — |
| 2011-07-01 | $12.00 | $12.00 | 186,300 | — | — |
| 2011-06-30 | $11.70 | $11.70 | 135,000 | — | — |
| 2011-06-29 | $11.67 | $11.67 | 142,400 | — | — |
| 2011-06-28 | $11.60 | $11.60 | 235,400 | — | — |
| 2011-06-27 | $11.64 | $11.64 | 687,100 | — | — |
| 2011-06-24 | $11.32 | $11.32 | 3,515,400 | — | — |
| 2011-06-23 | $10.58 | $10.58 | 568,100 | — | — |
| 2011-06-22 | $10.92 | $10.92 | 258,300 | — | — |
| 2011-06-21 | $11.24 | $11.24 | 226,000 | — | — |
| 2011-06-20 | $11.57 | $11.57 | 82,900 | — | — |
| 2011-06-17 | $11.27 | $11.27 | 256,200 | — | — |
| 2011-06-16 | $11.70 | $11.70 | 172,800 | — | — |
| 2011-06-15 | $11.64 | $11.64 | 110,700 | — | — |
| 2011-06-14 | $11.72 | $11.72 | 168,800 | — | — |
| 2011-06-13 | $11.64 | $11.64 | 219,600 | — | — |
| 2011-06-10 | $11.32 | $11.32 | 92,100 | — | — |
| 2011-06-09 | $11.41 | $11.41 | 83,300 | — | — |
| 2011-06-08 | $11.33 | $11.33 | 105,000 | — | — |
| 2011-06-07 | $11.42 | $11.42 | 154,400 | — | — |
| 2011-06-06 | $11.47 | $11.47 | 175,000 | — | — |
| 2011-06-03 | $11.53 | $11.53 | 195,100 | — | — |
| 2011-06-02 | $11.51 | $11.51 | 433,800 | — | — |
| 2011-06-01 | $10.68 | $10.68 | 428,000 | — | — |
| 2011-05-31 | $11.97 | $11.97 | 756,000 | — | — |
| 2011-05-27 | $12.04 | $12.04 | 207,000 | — | — |
| 2011-05-26 | $11.92 | $11.92 | 338,600 | — | — |
| 2011-05-25 | $11.62 | $11.62 | 180,200 | — | — |
| 2011-05-24 | $11.29 | $11.29 | 233,000 | — | — |
| 2011-05-23 | $11.69 | $11.69 | 188,800 | — | — |
| 2011-05-20 | $11.80 | $11.80 | 885,300 | — | — |
| 2011-05-19 | $11.93 | $11.93 | 246,000 | — | — |
| 2011-05-18 | $11.71 | $11.71 | 150,200 | — | — |
| 2011-05-17 | $11.13 | $11.13 | 201,500 | — | — |
| 2011-05-16 | $11.70 | $11.70 | 320,400 | — | — |
| 2011-05-13 | $11.28 | $11.28 | 178,600 | — | — |
| 2011-05-12 | $11.37 | $11.37 | 182,900 | — | — |
| 2011-05-11 | $11.18 | $11.18 | 150,000 | — | — |
| 2011-05-10 | $11.25 | $11.25 | 344,600 | — | — |
| 2011-05-09 | $10.82 | $10.82 | 140,100 | — | — |
| 2011-05-06 | $10.49 | $10.49 | 269,000 | — | — |
| 2011-05-05 | $10.44 | $10.44 | 224,800 | — | — |
| 2011-05-04 | $10.95 | $10.95 | 442,200 | — | — |
| 2011-05-03 | $10.98 | $10.98 | 775,000 | — | — |
| 2011-05-02 | $10.65 | $10.65 | 791,200 | — | — |
| 2011-04-29 | $12.30 | $12.30 | 400,000 | — | — |
| 2011-04-28 | $12.20 | $12.20 | 325,000 | — | — |
| 2011-04-27 | $11.60 | $11.60 | 325,100 | — | — |
| 2011-04-26 | $12.24 | $12.24 | 188,700 | — | — |
| 2011-04-25 | $12.28 | $12.28 | 491,600 | — | — |
| 2011-04-21 | $12.70 | $12.70 | 91,000 | — | — |
| 2011-04-20 | $12.74 | $12.74 | 150,700 | — | — |
| 2011-04-19 | $12.58 | $12.58 | 61,400 | — | — |
| 2011-04-18 | $12.95 | $12.95 | 106,200 | — | — |
| 2011-04-15 | $12.14 | $12.14 | 134,300 | — | — |
| 2011-04-14 | $12.53 | $12.53 | 61,900 | — | — |
| 2011-04-13 | $12.76 | $12.76 | 66,000 | — | — |
| 2011-04-12 | $12.89 | $12.89 | 71,200 | — | — |
| 2011-04-11 | $13.04 | $13.04 | 98,700 | — | — |
| 2011-04-08 | $13.50 | $13.50 | 57,900 | — | — |
| 2011-04-07 | $13.50 | $13.50 | 160,500 | — | — |
| 2011-04-06 | $13.48 | $13.48 | 77,300 | — | — |
| 2011-04-05 | $13.53 | $13.53 | 82,300 | — | — |
| 2011-04-04 | $13.49 | $13.49 | 105,500 | — | — |
| 2011-04-01 | $13.38 | $13.38 | 192,900 | — | — |
| 2011-03-31 | $14.05 | $14.05 | 64,400 | — | — |
| 2011-03-30 | $13.74 | $13.74 | 64,900 | — | — |
| 2011-03-29 | $13.61 | $13.61 | 88,000 | — | — |
| 2011-03-28 | $13.16 | $13.16 | 140,100 | — | — |
| 2011-03-25 | $13.88 | $13.88 | 140,800 | — | — |
| 2011-03-24 | $14.59 | $14.59 | 130,700 | — | — |
| 2011-03-23 | $14.34 | $14.34 | 43,200 | — | — |
| 2011-03-22 | $14.20 | $14.20 | 48,000 | — | — |
| 2011-03-21 | $13.89 | $13.89 | 63,300 | — | — |
| 2011-03-18 | $13.50 | $13.50 | 173,300 | — | — |
| 2011-03-17 | $12.94 | $12.94 | 257,700 | — | — |
| 2011-03-16 | $13.48 | $13.48 | 81,400 | — | — |
| 2011-03-15 | $14.24 | $14.24 | 102,000 | — | — |
| 2011-03-14 | $14.26 | $14.26 | 72,700 | — | — |
| 2011-03-11 | $14.09 | $14.09 | 169,600 | — | — |
| 2011-03-10 | $13.98 | $13.98 | 346,800 | — | — |
| 2011-03-09 | $14.25 | $14.25 | 73,000 | — | — |
| 2011-03-08 | $14.16 | $14.16 | 301,700 | — | — |
| 2011-03-07 | $13.76 | $13.76 | 168,900 | — | — |
| 2011-03-04 | $14.69 | $14.69 | 64,100 | — | — |
| 2011-03-03 | $15.07 | $15.07 | 121,200 | — | — |
| 2011-03-02 | $14.92 | $14.92 | 62,800 | — | — |
| 2011-03-01 | $15.02 | $15.02 | 358,200 | — | — |
| 2011-02-28 | $15.74 | $15.74 | 91,400 | — | — |
| 2011-02-25 | $15.75 | $15.75 | 83,100 | — | — |
| 2011-02-24 | $15.68 | $15.68 | 68,400 | — | — |
| 2011-02-23 | $15.59 | $15.59 | 191,700 | — | — |
| 2011-02-22 | $14.99 | $14.99 | 147,200 | — | — |
| 2011-02-18 | $14.81 | $14.81 | 209,100 | — | — |
| 2011-02-17 | $15.02 | $15.02 | 184,900 | — | — |
| 2011-02-16 | $15.11 | $15.11 | 196,300 | — | — |
| 2011-02-15 | $15.98 | $15.98 | 61,000 | — | — |
| 2011-02-14 | $15.94 | $15.94 | 78,900 | — | — |
| 2011-02-11 | $16.07 | $16.07 | 103,000 | — | — |
| 2011-02-10 | $15.66 | $15.66 | 95,700 | — | — |
| 2011-02-09 | $15.54 | $15.54 | 157,300 | — | — |
| 2011-02-08 | $15.81 | $15.81 | 58,600 | — | — |
| 2011-02-07 | $15.95 | $15.95 | 210,200 | — | — |
| 2011-02-04 | $16.13 | $16.13 | 137,800 | — | — |
| 2011-02-03 | $15.63 | $15.63 | 231,700 | — | — |
| 2011-02-02 | $15.86 | $15.86 | 307,200 | — | — |
| 2011-02-01 | $16.13 | $16.13 | 193,300 | — | — |
| 2011-01-31 | $15.80 | $15.80 | 397,500 | — | — |
| 2011-01-28 | $15.08 | $15.08 | 197,200 | — | — |
| 2011-01-27 | $15.43 | $15.43 | 274,400 | — | — |
| 2011-01-26 | $15.36 | $15.36 | 424,300 | — | — |
| 2011-01-25 | $14.99 | $14.99 | 123,800 | — | — |
| 2011-01-24 | $14.81 | $14.81 | 98,500 | — | — |
| 2011-01-21 | $14.34 | $14.34 | 173,100 | — | — |
| 2011-01-20 | $14.88 | $14.88 | 158,800 | — | — |
| 2011-01-19 | $15.34 | $15.34 | 54,800 | — | — |
| 2011-01-18 | $15.77 | $15.77 | 69,800 | — | — |
| 2011-01-14 | $15.76 | $15.76 | 84,200 | — | — |
| 2011-01-13 | $15.61 | $15.61 | 39,500 | — | — |
| 2011-01-12 | $16.00 | $16.00 | 88,500 | — | — |
| 2011-01-11 | $16.07 | $16.07 | 107,300 | — | — |
| 2011-01-10 | $15.05 | $15.05 | 54,300 | — | — |
| 2011-01-07 | $15.19 | $15.19 | 125,800 | — | — |
| 2011-01-06 | $15.06 | $15.06 | 139,200 | — | — |
| 2011-01-05 | $15.74 | $15.74 | 359,300 | — | — |
| 2011-01-04 | $15.94 | $15.94 | 280,200 | — | — |
| 2011-01-03 | $16.30 | $16.30 | 169,000 | — | — |