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
- 2001-07-31 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 | $6.97 | $6.97 | 65,900 | — | — |
| 2011-12-29 | $6.96 | $6.96 | 22,600 | — | — |
| 2011-12-28 | $6.94 | $6.94 | 34,400 | — | — |
| 2011-12-27 | $7.13 | $7.13 | 34,500 | — | — |
| 2011-12-23 | $6.97 | $6.97 | 19,400 | — | — |
| 2011-12-22 | $6.96 | $6.96 | 51,500 | — | — |
| 2011-12-21 | $6.78 | $6.78 | 41,200 | — | — |
| 2011-12-20 | $6.83 | $6.83 | 68,500 | — | — |
| 2011-12-19 | $6.52 | $6.52 | 67,600 | — | — |
| 2011-12-16 | $6.47 | $6.47 | 156,800 | — | — |
| 2011-12-15 | $6.41 | $6.41 | 64,300 | — | — |
| 2011-12-14 | $6.41 | $6.41 | 86,200 | — | — |
| 2011-12-13 | $6.25 | $6.25 | 68,800 | — | — |
| 2011-12-12 | $6.30 | $6.30 | 58,600 | — | — |
| 2011-12-09 | $6.30 | $6.30 | 95,700 | — | — |
| 2011-12-08 | $6.10 | $6.10 | 82,900 | — | — |
| 2011-12-07 | $6.27 | $6.27 | 55,000 | — | — |
| 2011-12-06 | $6.34 | $6.34 | 65,500 | — | — |
| 2011-12-05 | $6.35 | $6.35 | 87,800 | — | — |
| 2011-12-02 | $6.23 | $6.23 | 114,400 | — | — |
| 2011-12-01 | $6.23 | $6.23 | 52,100 | — | — |
| 2011-11-30 | $6.25 | $6.25 | 205,300 | — | — |
| 2011-11-29 | $6.10 | $6.10 | 45,800 | — | — |
| 2011-11-28 | $6.19 | $6.19 | 87,600 | — | — |
| 2011-11-25 | $5.86 | $5.86 | 48,800 | — | — |
| 2011-11-23 | $5.82 | $5.82 | 79,100 | — | — |
| 2011-11-22 | $5.95 | $5.95 | 61,300 | — | — |
| 2011-11-21 | $5.94 | $5.94 | 44,200 | — | — |
| 2011-11-18 | $6.09 | $6.09 | 51,700 | — | — |
| 2011-11-17 | $6.14 | $6.14 | 95,100 | — | — |
| 2011-11-16 | $6.09 | $6.09 | 109,000 | — | — |
| 2011-11-15 | $6.01 | $6.01 | 64,000 | — | — |
| 2011-11-14 | $5.77 | $5.77 | 71,500 | — | — |
| 2011-11-11 | $5.81 | $5.81 | 90,800 | — | — |
| 2011-11-10 | $5.53 | $5.53 | 56,800 | — | — |
| 2011-11-09 | $5.40 | $5.40 | 70,300 | — | — |
| 2011-11-08 | $5.70 | $5.70 | 58,600 | — | — |
| 2011-11-07 | $5.73 | $5.73 | 42,600 | — | — |
| 2011-11-04 | $5.71 | $5.71 | 88,400 | — | — |
| 2011-11-03 | $5.43 | $5.43 | 69,100 | — | — |
| 2011-11-02 | $5.20 | $5.20 | 55,000 | — | — |
| 2011-11-01 | $4.95 | $4.95 | 92,600 | — | — |
| 2011-10-31 | $5.17 | $5.17 | 77,200 | — | — |
| 2011-10-28 | $5.27 | $5.27 | 74,000 | — | — |
| 2011-10-27 | $5.05 | $5.05 | 159,000 | — | — |
| 2011-10-26 | $4.73 | $4.73 | 83,400 | — | — |
| 2011-10-25 | $4.44 | $4.44 | 34,200 | — | — |
| 2011-10-24 | $4.60 | $4.60 | 84,700 | — | — |
| 2011-10-21 | $4.53 | $4.53 | 104,600 | — | — |
| 2011-10-20 | $4.37 | $4.37 | 59,100 | — | — |
| 2011-10-19 | $4.26 | $4.26 | 73,400 | — | — |
| 2011-10-18 | $4.50 | $4.50 | 110,200 | — | — |
| 2011-10-17 | $4.11 | $4.11 | 89,100 | — | — |
| 2011-10-14 | $4.24 | $4.24 | 92,500 | — | — |
| 2011-10-13 | $4.06 | $4.06 | 33,400 | — | — |
| 2011-10-12 | $4.01 | $4.01 | 120,900 | — | — |
| 2011-10-11 | $3.99 | $3.99 | 93,400 | — | — |
| 2011-10-10 | $4.02 | $4.02 | 120,200 | — | — |
| 2011-10-07 | $3.97 | $3.97 | 122,300 | — | — |
| 2011-10-06 | $4.10 | $4.10 | 73,400 | — | — |
| 2011-10-05 | $4.05 | $4.05 | 51,400 | — | — |
| 2011-10-04 | $3.89 | $3.89 | 151,000 | — | — |
| 2011-10-03 | $3.66 | $3.66 | 132,900 | — | — |
| 2011-09-30 | $4.08 | $4.08 | 152,800 | — | — |
| 2011-09-29 | $3.99 | $3.99 | 47,300 | — | — |
| 2011-09-28 | $3.86 | $3.86 | 171,000 | — | — |
| 2011-09-27 | $4.05 | $4.05 | 248,000 | — | — |
| 2011-09-26 | $4.05 | $4.05 | 142,800 | — | — |
| 2011-09-23 | $4.09 | $4.09 | 87,100 | — | — |
| 2011-09-22 | $4.10 | $4.10 | 628,100 | — | — |
| 2011-09-21 | $4.48 | $4.48 | 61,000 | — | — |
| 2011-09-20 | $4.67 | $4.67 | 42,800 | — | — |
| 2011-09-19 | $4.91 | $4.91 | 16,800 | — | — |
| 2011-09-16 | $5.06 | $5.06 | 142,000 | — | — |
| 2011-09-15 | $5.12 | $5.12 | 138,700 | — | — |
| 2011-09-14 | $4.92 | $4.92 | 371,300 | — | — |
| 2011-09-13 | $4.64 | $4.64 | 76,300 | — | — |
| 2011-09-12 | $4.62 | $4.62 | 68,400 | — | — |
| 2011-09-09 | $4.55 | $4.55 | 87,300 | — | — |
| 2011-09-08 | $4.77 | $4.77 | 40,200 | — | — |
| 2011-09-07 | $4.84 | $4.84 | 78,900 | — | — |
| 2011-09-06 | $4.64 | $4.64 | 113,900 | — | — |
| 2011-09-02 | $4.84 | $4.84 | 109,600 | — | — |
| 2011-09-01 | $4.97 | $4.97 | 165,700 | — | — |
| 2011-08-31 | $5.03 | $5.03 | 114,900 | — | — |
| 2011-08-30 | $5.27 | $5.27 | 72,000 | — | — |
| 2011-08-29 | $5.24 | $5.24 | 92,200 | — | — |
| 2011-08-26 | $5.01 | $5.01 | 50,300 | — | — |
| 2011-08-25 | $4.91 | $4.91 | 61,600 | — | — |
| 2011-08-24 | $5.25 | $5.25 | 43,800 | — | — |
| 2011-08-23 | $5.24 | $5.24 | 111,700 | — | — |
| 2011-08-22 | $5.00 | $5.00 | 40,100 | — | — |
| 2011-08-19 | $4.87 | $4.87 | 64,600 | — | — |
| 2011-08-18 | $4.87 | $4.87 | 98,100 | — | — |
| 2011-08-17 | $5.10 | $5.10 | 28,800 | — | — |
| 2011-08-16 | $4.98 | $4.98 | 105,300 | — | — |
| 2011-08-15 | $5.20 | $5.20 | 48,700 | — | — |
| 2011-08-12 | $4.84 | $4.84 | 58,700 | — | — |
| 2011-08-11 | $4.87 | $4.87 | 106,400 | — | — |
| 2011-08-10 | $4.70 | $4.70 | 110,200 | — | — |
| 2011-08-09 | $5.16 | $5.16 | 137,700 | — | — |
| 2011-08-08 | $4.76 | $4.76 | 173,600 | — | — |
| 2011-08-05 | $5.29 | $5.29 | 146,400 | — | — |
| 2011-08-04 | $5.61 | $5.61 | 95,300 | — | — |
| 2011-08-03 | $5.72 | $5.72 | 110,500 | — | — |
| 2011-08-02 | $5.76 | $5.76 | 69,100 | — | — |
| 2011-08-01 | $5.88 | $5.88 | 77,200 | — | — |
| 2011-07-29 | $6.00 | $6.00 | 42,800 | — | — |
| 2011-07-28 | $6.00 | $6.00 | 59,900 | — | — |
| 2011-07-27 | $6.10 | $6.10 | 61,400 | — | — |
| 2011-07-26 | $6.43 | $6.43 | 145,500 | — | — |
| 2011-07-25 | $6.38 | $6.38 | 77,900 | — | — |
| 2011-07-22 | $6.38 | $6.38 | 95,000 | — | — |
| 2011-07-21 | $6.16 | $6.16 | 84,900 | — | — |
| 2011-07-20 | $5.98 | $5.98 | 65,600 | — | — |
| 2011-07-19 | $5.80 | $5.80 | 114,100 | — | — |
| 2011-07-18 | $5.68 | $5.68 | 37,900 | — | — |
| 2011-07-15 | $5.77 | $5.77 | 77,700 | — | — |
| 2011-07-14 | $5.73 | $5.73 | 31,000 | — | — |
| 2011-07-13 | $5.80 | $5.80 | 44,500 | — | — |
| 2011-07-12 | $5.72 | $5.72 | 83,400 | — | — |
| 2011-07-11 | $5.74 | $5.74 | 36,800 | — | — |
| 2011-07-08 | $5.90 | $5.90 | 51,100 | — | — |
| 2011-07-07 | $5.96 | $5.96 | 144,600 | — | — |
| 2011-07-06 | $5.85 | $5.85 | 82,000 | — | — |
| 2011-07-05 | $6.07 | $6.07 | 53,200 | — | — |
| 2011-07-01 | $6.21 | $6.21 | 69,100 | — | — |
| 2011-06-30 | $5.96 | $5.96 | 74,000 | — | — |
| 2011-06-29 | $5.78 | $5.78 | 50,500 | — | — |
| 2011-06-28 | $6.00 | $6.00 | 50,700 | — | — |
| 2011-06-27 | $5.91 | $5.91 | 73,400 | — | — |
| 2011-06-24 | $5.75 | $5.75 | 520,600 | — | — |
| 2011-06-23 | $5.70 | $5.70 | 46,400 | — | — |
| 2011-06-22 | $5.65 | $5.65 | 29,100 | — | — |
| 2011-06-21 | $5.69 | $5.69 | 52,300 | — | — |
| 2011-06-20 | $5.64 | $5.64 | 55,100 | — | — |
| 2011-06-17 | $5.55 | $5.55 | 100,000 | — | — |
| 2011-06-16 | $5.66 | $5.66 | 34,200 | — | — |
| 2011-06-15 | $5.59 | $5.59 | 36,900 | — | — |
| 2011-06-14 | $5.75 | $5.75 | 33,900 | — | — |
| 2011-06-13 | $5.59 | $5.59 | 40,200 | — | — |
| 2011-06-10 | $5.63 | $5.63 | 139,600 | — | — |
| 2011-06-09 | $5.94 | $5.94 | 51,400 | — | — |
| 2011-06-08 | $5.89 | $5.89 | 69,700 | — | — |
| 2011-06-07 | $6.04 | $6.04 | 58,400 | — | — |
| 2011-06-06 | $5.99 | $5.99 | 57,700 | — | — |
| 2011-06-03 | $6.12 | $6.12 | 58,000 | — | — |
| 2011-06-02 | $6.26 | $6.26 | 41,400 | — | — |
| 2011-06-01 | $6.13 | $6.13 | 63,000 | — | — |
| 2011-05-31 | $6.31 | $6.31 | 77,900 | — | — |
| 2011-05-27 | $6.21 | $6.21 | 60,600 | — | — |
| 2011-05-26 | $6.22 | $6.22 | 50,800 | — | — |
| 2011-05-25 | $6.12 | $6.12 | 74,500 | — | — |
| 2011-05-24 | $5.98 | $5.98 | 101,600 | — | — |
| 2011-05-23 | $6.05 | $6.05 | 54,400 | — | — |
| 2011-05-20 | $6.16 | $6.16 | 87,400 | — | — |
| 2011-05-19 | $6.24 | $6.24 | 43,000 | — | — |
| 2011-05-18 | $6.22 | $6.22 | 63,800 | — | — |
| 2011-05-17 | $6.07 | $6.07 | 89,200 | — | — |
| 2011-05-16 | $6.24 | $6.24 | 72,800 | — | — |
| 2011-05-13 | $6.35 | $6.35 | 55,000 | — | — |
| 2011-05-12 | $6.41 | $6.41 | 60,100 | — | — |
| 2011-05-11 | $6.30 | $6.30 | 44,300 | — | — |
| 2011-05-10 | $6.44 | $6.44 | 60,000 | — | — |
| 2011-05-09 | $6.19 | $6.19 | 94,000 | — | — |
| 2011-05-06 | $6.14 | $6.14 | 101,000 | — | — |
| 2011-05-05 | $5.99 | $5.99 | 228,000 | — | — |
| 2011-05-04 | $6.08 | $6.08 | 400,900 | — | — |
| 2011-05-03 | $6.02 | $6.02 | 151,000 | — | — |
| 2011-05-02 | $6.08 | $6.08 | 115,000 | — | — |
| 2011-04-29 | $6.32 | $6.32 | 322,000 | — | — |
| 2011-04-28 | $6.84 | $6.84 | 59,000 | — | — |
| 2011-04-27 | $6.73 | $6.73 | 38,000 | — | — |
| 2011-04-26 | $6.72 | $6.72 | 65,100 | — | — |
| 2011-04-25 | $6.60 | $6.60 | 31,400 | — | — |
| 2011-04-21 | $6.53 | $6.53 | 51,200 | — | — |
| 2011-04-20 | $6.62 | $6.62 | 40,300 | — | — |
| 2011-04-19 | $6.38 | $6.38 | 48,200 | — | — |
| 2011-04-18 | $6.31 | $6.31 | 41,600 | — | — |
| 2011-04-15 | $6.53 | $6.53 | 76,800 | — | — |
| 2011-04-14 | $6.44 | $6.44 | 105,200 | — | — |
| 2011-04-13 | $6.29 | $6.29 | 111,500 | — | — |
| 2011-04-12 | $6.30 | $6.30 | 81,500 | — | — |
| 2011-04-11 | $6.50 | $6.50 | 99,300 | — | — |
| 2011-04-08 | $6.73 | $6.73 | 99,600 | — | — |
| 2011-04-07 | $6.85 | $6.85 | 95,700 | — | — |
| 2011-04-06 | $7.02 | $7.02 | 75,900 | — | — |
| 2011-04-05 | $6.92 | $6.92 | 59,000 | — | — |
| 2011-04-04 | $6.85 | $6.85 | 40,800 | — | — |
| 2011-04-01 | $6.74 | $6.74 | 51,700 | — | — |
| 2011-03-31 | $6.65 | $6.65 | 140,700 | — | — |
| 2011-03-30 | $6.60 | $6.60 | 219,600 | — | — |
| 2011-03-29 | $6.64 | $6.64 | 133,500 | — | — |
| 2011-03-28 | $6.73 | $6.73 | 66,600 | — | — |
| 2011-03-25 | $6.66 | $6.66 | 118,900 | — | — |
| 2011-03-24 | $6.61 | $6.61 | 320,500 | — | — |
| 2011-03-23 | $6.49 | $6.49 | 158,000 | — | — |
| 2011-03-22 | $6.43 | $6.43 | 60,800 | — | — |
| 2011-03-21 | $6.52 | $6.52 | 152,200 | — | — |
| 2011-03-18 | $6.18 | $6.18 | 167,700 | — | — |
| 2011-03-17 | $5.95 | $5.95 | 139,900 | — | — |
| 2011-03-16 | $5.83 | $5.83 | 184,600 | — | — |
| 2011-03-15 | $5.96 | $5.96 | 228,700 | — | — |
| 2011-03-14 | $6.08 | $6.08 | 158,600 | — | — |
| 2011-03-11 | $6.38 | $6.38 | 105,000 | — | — |
| 2011-03-10 | $6.40 | $6.40 | 375,000 | — | — |
| 2011-03-09 | $6.72 | $6.72 | 288,600 | — | — |
| 2011-03-08 | $7.09 | $7.09 | 189,700 | — | — |
| 2011-03-07 | $7.03 | $7.03 | 310,600 | — | — |
| 2011-03-04 | $6.95 | $6.95 | 79,400 | — | — |
| 2011-03-03 | $6.95 | $6.95 | 272,500 | — | — |
| 2011-03-02 | $6.69 | $6.69 | 162,800 | — | — |
| 2011-03-01 | $6.59 | $6.59 | 282,800 | — | — |
| 2011-02-28 | $6.92 | $6.92 | 824,400 | — | — |
| 2011-02-25 | $6.76 | $6.76 | 257,900 | — | — |
| 2011-02-24 | $6.67 | $6.67 | 190,900 | — | — |
| 2011-02-23 | $6.50 | $6.50 | 169,800 | — | — |
| 2011-02-22 | $6.58 | $6.58 | 132,100 | — | — |
| 2011-02-18 | $6.86 | $6.86 | 285,500 | — | — |
| 2011-02-17 | $6.62 | $6.62 | 232,800 | — | — |
| 2011-02-16 | $6.54 | $6.54 | 213,500 | — | — |
| 2011-02-15 | $6.47 | $6.47 | 269,900 | — | — |
| 2011-02-14 | $6.88 | $6.88 | 214,500 | — | — |
| 2011-02-11 | $6.40 | $6.40 | 415,500 | — | — |
| 2011-02-10 | $6.05 | $6.05 | 188,800 | — | — |
| 2011-02-09 | $5.89 | $5.89 | 97,700 | — | — |
| 2011-02-08 | $5.81 | $5.81 | 62,200 | — | — |
| 2011-02-07 | $5.70 | $5.70 | 111,400 | — | — |
| 2011-02-04 | $5.65 | $5.65 | 368,700 | — | — |
| 2011-02-03 | $6.08 | $6.08 | 57,800 | — | — |
| 2011-02-02 | $6.03 | $6.03 | 121,200 | — | — |
| 2011-02-01 | $5.80 | $5.80 | 45,400 | — | — |
| 2011-01-31 | $5.79 | $5.79 | 74,800 | — | — |
| 2011-01-28 | $5.67 | $5.67 | 137,500 | — | — |
| 2011-01-27 | $5.78 | $5.78 | 80,600 | — | — |
| 2011-01-26 | $5.65 | $5.65 | 94,900 | — | — |
| 2011-01-25 | $5.42 | $5.42 | 59,600 | — | — |
| 2011-01-24 | $5.54 | $5.54 | 71,400 | — | — |
| 2011-01-21 | $5.55 | $5.55 | 155,500 | — | — |
| 2011-01-20 | $5.40 | $5.40 | 78,600 | — | — |
| 2011-01-19 | $5.45 | $5.45 | 91,100 | — | — |
| 2011-01-18 | $5.72 | $5.72 | 57,400 | — | — |
| 2011-01-14 | $5.79 | $5.79 | 104,700 | — | — |
| 2011-01-13 | $5.53 | $5.53 | 144,200 | — | — |
| 2011-01-12 | $5.96 | $5.96 | 413,400 | — | — |
| 2011-01-11 | $4.80 | $4.80 | 74,200 | — | — |
| 2011-01-10 | $4.78 | $4.78 | 87,500 | — | — |
| 2011-01-07 | $4.78 | $4.78 | 53,500 | — | — |
| 2011-01-06 | $4.85 | $4.85 | 54,400 | — | — |
| 2011-01-05 | $4.90 | $4.90 | 112,900 | — | — |
| 2011-01-04 | $4.90 | $4.90 | 153,000 | — | — |
| 2011-01-03 | $4.86 | $4.86 | 73,100 | — | — |