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
- 1987-12-30 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 | $5.76 | $6.48 | 755,200 | — | — |
| 2011-12-29 | $5.99 | $6.74 | 461,900 | — | — |
| 2011-12-28 | $5.69 | $6.40 | 388,900 | — | — |
| 2011-12-27 | $5.92 | $6.66 | 452,100 | — | — |
| 2011-12-23 | $5.99 | $6.74 | 357,100 | — | — |
| 2011-12-22 | $5.93 | $6.67 | 538,900 | — | — |
| 2011-12-21 | $6.05 | $6.80 | 479,600 | — | — |
| 2011-12-20 | $5.98 | $6.73 | 932,100 | — | — |
| 2011-12-19 | $5.91 | $6.65 | 576,500 | — | — |
| 2011-12-16 | $6.02 | $6.77 | 1,108,600 | — | — |
| 2011-12-15 | $5.80 | $6.52 | 596,900 | — | — |
| 2011-12-14 | $5.93 | $6.67 | 768,800 | — | — |
| 2011-12-13 | $5.95 | $6.69 | 1,179,700 | — | — |
| 2011-12-12 | $6.01 | $6.76 | 722,000 | — | — |
| 2011-12-09 | $6.30 | $7.09 | 1,192,900 | — | — |
| 2011-12-08 | $5.87 | $6.60 | 1,588,300 | — | — |
| 2011-12-07 | $6.21 | $6.98 | 972,900 | — | — |
| 2011-12-06 | $6.06 | $6.82 | 578,200 | — | — |
| 2011-12-05 | $5.84 | $6.57 | 817,400 | — | — |
| 2011-12-02 | $5.75 | $6.47 | 772,600 | — | — |
| 2011-12-01 | $5.64 | $6.34 | 645,200 | — | — |
| 2011-11-30 | $5.74 | $6.46 | 1,061,600 | — | — |
| 2011-11-29 | $5.60 | $6.30 | 1,423,200 | — | — |
| 2011-11-28 | $5.40 | $6.07 | 930,900 | — | — |
| 2011-11-25 | $5.01 | $5.63 | 372,300 | — | — |
| 2011-11-23 | $4.86 | $5.47 | 606,300 | — | — |
| 2011-11-22 | $5.18 | $5.83 | 460,100 | — | — |
| 2011-11-21 | $5.24 | $5.89 | 640,400 | — | — |
| 2011-11-18 | $5.00 | $5.62 | 631,300 | — | — |
| 2011-11-17 | $5.10 | $5.74 | 452,900 | — | — |
| 2011-11-16 | $5.32 | $5.98 | 610,200 | — | — |
| 2011-11-15 | $5.25 | $5.90 | 417,000 | — | — |
| 2011-11-14 | $5.26 | $5.92 | 318,400 | — | — |
| 2011-11-11 | $5.41 | $6.08 | 590,400 | — | — |
| 2011-11-10 | $5.19 | $5.84 | 729,100 | — | — |
| 2011-11-09 | $5.18 | $5.83 | 914,700 | — | — |
| 2011-11-08 | $5.53 | $6.22 | 669,500 | — | — |
| 2011-11-07 | $5.70 | $6.41 | 642,500 | — | — |
| 2011-11-04 | $5.70 | $6.41 | 832,900 | — | — |
| 2011-11-03 | $5.54 | $6.23 | 844,000 | — | — |
| 2011-11-02 | $5.50 | $6.19 | 1,004,100 | — | — |
| 2011-11-01 | $5.09 | $5.72 | 827,800 | — | — |
| 2011-10-31 | $5.04 | $5.67 | 867,800 | — | — |
| 2011-10-28 | $5.22 | $5.87 | 1,356,800 | — | — |
| 2011-10-27 | $5.28 | $5.94 | 1,387,700 | — | — |
| 2011-10-26 | $4.94 | $5.56 | 564,900 | — | — |
| 2011-10-25 | $5.00 | $5.62 | 909,300 | — | — |
| 2011-10-24 | $5.19 | $5.84 | 1,040,600 | — | — |
| 2011-10-21 | $4.84 | $5.44 | 579,400 | — | — |
| 2011-10-20 | $4.65 | $5.23 | 551,500 | — | — |
| 2011-10-19 | $4.40 | $4.95 | 754,300 | — | — |
| 2011-10-18 | $4.66 | $5.24 | 1,100,900 | — | — |
| 2011-10-17 | $4.19 | $4.71 | 856,700 | — | — |
| 2011-10-14 | $4.43 | $4.98 | 929,400 | — | — |
| 2011-10-13 | $4.03 | $4.53 | 678,900 | — | — |
| 2011-10-12 | $4.03 | $4.53 | 670,100 | — | — |
| 2011-10-11 | $4.00 | $4.50 | 752,500 | — | — |
| 2011-10-10 | $4.02 | $4.52 | 619,100 | — | — |
| 2011-10-07 | $4.04 | $4.54 | 734,200 | — | — |
| 2011-10-06 | $4.39 | $4.94 | 734,400 | — | — |
| 2011-10-05 | $4.13 | $4.64 | 825,500 | — | — |
| 2011-10-04 | $3.93 | $4.42 | 1,602,700 | — | — |
| 2011-10-03 | $3.92 | $4.41 | 974,700 | — | — |
| 2011-09-30 | $4.27 | $4.80 | 1,819,600 | — | — |
| 2011-09-29 | $3.95 | $4.44 | 734,800 | — | — |
| 2011-09-28 | $3.69 | $4.15 | 557,300 | — | — |
| 2011-09-27 | $3.87 | $4.35 | 844,500 | — | — |
| 2011-09-26 | $3.72 | $4.18 | 520,400 | — | — |
| 2011-09-23 | $3.62 | $4.07 | 538,300 | — | — |
| 2011-09-22 | $3.29 | $3.70 | 1,012,800 | — | — |
| 2011-09-21 | $3.53 | $3.97 | 649,400 | — | — |
| 2011-09-20 | $3.62 | $4.07 | 756,900 | — | — |
| 2011-09-19 | $3.80 | $4.27 | 777,200 | — | — |
| 2011-09-16 | $3.67 | $4.13 | 538,900 | — | — |
| 2011-09-15 | $3.61 | $4.06 | 685,400 | — | — |
| 2011-09-14 | $3.38 | $3.80 | 555,600 | — | — |
| 2011-09-13 | $3.38 | $3.80 | 507,200 | — | — |
| 2011-09-12 | $3.29 | $3.70 | 315,300 | — | — |
| 2011-09-09 | $3.21 | $3.61 | 514,400 | — | — |
| 2011-09-08 | $3.43 | $3.86 | 549,200 | — | — |
| 2011-09-07 | $3.59 | $4.04 | 660,300 | — | — |
| 2011-09-06 | $3.22 | $3.62 | 760,300 | — | — |
| 2011-09-02 | $3.24 | $3.64 | 580,000 | — | — |
| 2011-09-01 | $3.42 | $3.85 | 513,300 | — | — |
| 2011-08-31 | $3.48 | $3.91 | 883,500 | — | — |
| 2011-08-30 | $3.54 | $3.98 | 1,051,400 | — | — |
| 2011-08-29 | $3.31 | $3.72 | 520,200 | — | — |
| 2011-08-26 | $3.10 | $3.49 | 627,100 | — | — |
| 2011-08-25 | $3.02 | $3.40 | 478,200 | — | — |
| 2011-08-24 | $3.10 | $3.49 | 595,800 | — | — |
| 2011-08-23 | $3.18 | $3.58 | 934,800 | — | — |
| 2011-08-22 | $3.08 | $3.46 | 553,500 | — | — |
| 2011-08-19 | $2.96 | $3.33 | 1,090,300 | — | — |
| 2011-08-18 | $3.16 | $3.55 | 673,500 | — | — |
| 2011-08-17 | $3.26 | $3.67 | 482,200 | — | — |
| 2011-08-16 | $3.42 | $3.85 | 379,300 | — | — |
| 2011-08-15 | $3.56 | $4.00 | 506,000 | — | — |
| 2011-08-12 | $3.38 | $3.80 | 832,400 | — | — |
| 2011-08-11 | $3.35 | $3.77 | 1,842,000 | — | — |
| 2011-08-10 | $3.02 | $3.40 | 1,286,300 | — | — |
| 2011-08-09 | $3.31 | $3.72 | 1,635,700 | — | — |
| 2011-08-08 | $2.97 | $3.34 | 2,102,600 | — | — |
| 2011-08-05 | $3.59 | $4.04 | 1,839,200 | — | — |
| 2011-08-04 | $3.84 | $4.32 | 2,519,300 | — | — |
| 2011-08-03 | $4.25 | $4.78 | 1,115,800 | — | — |
| 2011-08-02 | $4.18 | $4.70 | 1,356,100 | — | — |
| 2011-08-01 | $4.62 | $5.20 | 1,202,800 | — | — |
| 2011-07-29 | $4.80 | $5.40 | 1,686,400 | — | — |
| 2011-07-28 | $4.96 | $5.58 | 1,450,400 | — | — |
| 2011-07-27 | $5.14 | $5.78 | 1,156,500 | — | — |
| 2011-07-26 | $5.40 | $6.07 | 309,400 | — | — |
| 2011-07-25 | $5.32 | $5.98 | 389,800 | — | — |
| 2011-07-22 | $5.37 | $6.04 | 319,100 | — | — |
| 2011-07-21 | $5.46 | $6.14 | 1,583,000 | — | — |
| 2011-07-20 | $5.06 | $5.69 | 398,300 | — | — |
| 2011-07-19 | $5.12 | $5.76 | 728,900 | — | — |
| 2011-07-18 | $4.99 | $5.61 | 764,300 | — | — |
| 2011-07-15 | $5.08 | $5.71 | 1,294,700 | — | — |
| 2011-07-14 | $5.09 | $5.72 | 946,400 | — | — |
| 2011-07-13 | $5.06 | $5.69 | 586,900 | — | — |
| 2011-07-12 | $5.04 | $5.67 | 789,600 | — | — |
| 2011-07-11 | $5.05 | $5.68 | 1,006,600 | — | — |
| 2011-07-08 | $5.04 | $5.67 | 708,500 | — | — |
| 2011-07-07 | $5.04 | $5.67 | 1,078,500 | — | — |
| 2011-07-06 | $4.93 | $5.54 | 1,970,700 | — | — |
| 2011-07-05 | $4.95 | $5.57 | 1,418,300 | — | — |
| 2011-07-01 | $5.33 | $5.99 | 914,600 | — | — |
| 2011-06-30 | $5.41 | $6.08 | 2,092,800 | — | — |
| 2011-06-29 | $5.30 | $5.96 | 1,237,500 | — | — |
| 2011-06-28 | $5.08 | $5.71 | 1,366,100 | — | — |
| 2011-06-27 | $5.14 | $5.78 | 1,204,600 | — | — |
| 2011-06-24 | $5.20 | $5.85 | 3,700,500 | — | — |
| 2011-06-23 | $5.39 | $6.06 | 1,922,100 | — | — |
| 2011-06-22 | $5.40 | $6.07 | 2,729,300 | — | — |
| 2011-06-21 | $4.67 | $5.25 | 779,700 | — | — |
| 2011-06-20 | $4.44 | $4.99 | 468,500 | — | — |
| 2011-06-17 | $4.50 | $5.06 | 952,800 | — | — |
| 2011-06-16 | $4.62 | $5.20 | 1,423,900 | — | — |
| 2011-06-15 | $4.25 | $4.78 | 737,300 | — | — |
| 2011-06-14 | $4.43 | $4.98 | 1,055,400 | — | — |
| 2011-06-13 | $4.26 | $4.79 | 643,500 | — | — |
| 2011-06-10 | $4.07 | $4.58 | 640,600 | — | — |
| 2011-06-09 | $4.21 | $4.73 | 804,100 | — | — |
| 2011-06-08 | $4.20 | $4.72 | 723,200 | — | — |
| 2011-06-07 | $4.08 | $4.59 | 568,800 | — | — |
| 2011-06-06 | $4.16 | $4.68 | 965,600 | — | — |
| 2011-06-03 | $4.05 | $4.55 | 2,395,400 | — | — |
| 2011-06-02 | $4.37 | $4.91 | 1,271,500 | — | — |
| 2011-06-01 | $4.77 | $5.36 | 464,400 | — | — |
| 2011-05-31 | $4.97 | $5.59 | 677,900 | — | — |
| 2011-05-27 | $4.87 | $5.48 | 679,200 | — | — |
| 2011-05-26 | $5.03 | $5.66 | 2,189,500 | — | — |
| 2011-05-25 | $4.86 | $5.47 | 1,885,300 | — | — |
| 2011-05-24 | $5.28 | $5.94 | 632,000 | — | — |
| 2011-05-23 | $5.44 | $6.12 | 744,000 | — | — |
| 2011-05-20 | $5.74 | $6.46 | 784,800 | — | — |
| 2011-05-19 | $5.70 | $6.41 | 705,100 | — | — |
| 2011-05-18 | $5.60 | $6.30 | 844,700 | — | — |
| 2011-05-17 | $5.57 | $6.26 | 1,867,700 | — | — |
| 2011-05-16 | $5.55 | $6.24 | 547,300 | — | — |
| 2011-05-13 | $5.58 | $6.28 | 530,800 | — | — |
| 2011-05-12 | $5.56 | $6.25 | 453,000 | — | — |
| 2011-05-11 | $5.40 | $6.07 | 906,000 | — | — |
| 2011-05-10 | $5.32 | $5.98 | 852,300 | — | — |
| 2011-05-09 | $5.38 | $6.05 | 1,020,000 | — | — |
| 2011-05-06 | $5.61 | $6.31 | 891,000 | — | — |
| 2011-05-05 | $5.51 | $6.20 | 755,000 | — | — |
| 2011-05-04 | $5.48 | $6.16 | 543,300 | — | — |
| 2011-05-03 | $5.57 | $6.26 | 1,029,000 | — | — |
| 2011-05-02 | $5.70 | $6.41 | 2,114,500 | — | — |
| 2011-04-29 | $5.88 | $6.61 | 3,020,300 | — | — |
| 2011-04-28 | $6.50 | $7.31 | 1,123,200 | — | — |
| 2011-04-27 | $6.88 | $7.74 | 358,300 | — | — |
| 2011-04-26 | $6.90 | $7.76 | 645,100 | — | — |
| 2011-04-25 | $6.94 | $7.81 | 317,700 | — | — |
| 2011-04-21 | $6.98 | $7.85 | 473,600 | — | — |
| 2011-04-20 | $6.98 | $7.85 | 468,300 | — | — |
| 2011-04-19 | $7.00 | $7.87 | 491,400 | — | — |
| 2011-04-18 | $7.24 | $8.14 | 374,200 | — | — |
| 2011-04-15 | $7.19 | $8.09 | 767,700 | — | — |
| 2011-04-14 | $7.10 | $7.99 | 562,500 | — | — |
| 2011-04-13 | $7.15 | $8.04 | 574,900 | — | — |
| 2011-04-12 | $6.98 | $7.85 | 625,800 | — | — |
| 2011-04-11 | $6.96 | $7.83 | 423,300 | — | — |
| 2011-04-08 | $7.05 | $7.93 | 379,600 | — | — |
| 2011-04-07 | $7.16 | $8.05 | 338,800 | — | — |
| 2011-04-06 | $7.24 | $8.14 | 590,800 | — | — |
| 2011-04-05 | $7.17 | $8.06 | 471,100 | — | — |
| 2011-04-04 | $7.18 | $8.08 | 949,500 | — | — |
| 2011-04-01 | $7.59 | $8.54 | 291,400 | — | — |
| 2011-03-31 | $7.71 | $8.67 | 455,200 | — | — |
| 2011-03-30 | $7.61 | $8.56 | 248,100 | — | — |
| 2011-03-29 | $7.60 | $8.55 | 290,200 | — | — |
| 2011-03-28 | $7.50 | $8.44 | 309,700 | — | — |
| 2011-03-25 | $7.65 | $8.60 | 958,700 | — | — |
| 2011-03-24 | $7.55 | $8.49 | 664,400 | — | — |
| 2011-03-23 | $7.23 | $8.13 | 243,300 | — | — |
| 2011-03-22 | $7.18 | $8.08 | 218,400 | — | — |
| 2011-03-21 | $7.15 | $8.04 | 540,400 | — | — |
| 2011-03-18 | $7.30 | $8.21 | 896,000 | — | — |
| 2011-03-17 | $7.00 | $7.87 | 379,400 | — | — |
| 2011-03-16 | $6.96 | $7.83 | 563,400 | — | — |
| 2011-03-15 | $7.05 | $7.93 | 442,700 | — | — |
| 2011-03-14 | $7.14 | $8.03 | 414,000 | — | — |
| 2011-03-11 | $7.37 | $8.29 | 930,000 | — | — |
| 2011-03-10 | $7.41 | $8.33 | 1,071,400 | — | — |
| 2011-03-09 | $7.16 | $8.05 | 355,000 | — | — |
| 2011-03-08 | $6.91 | $7.77 | 882,600 | — | — |
| 2011-03-07 | $7.06 | $7.94 | 747,300 | — | — |
| 2011-03-04 | $7.45 | $8.38 | 465,100 | — | — |
| 2011-03-03 | $7.59 | $8.54 | 560,600 | — | — |
| 2011-03-02 | $7.49 | $8.42 | 251,500 | — | — |
| 2011-03-01 | $7.56 | $8.50 | 402,200 | — | — |
| 2011-02-28 | $7.71 | $8.67 | 607,200 | — | — |
| 2011-02-25 | $7.81 | $8.78 | 334,500 | — | — |
| 2011-02-24 | $7.68 | $8.64 | 542,300 | — | — |
| 2011-02-23 | $7.72 | $8.68 | 532,500 | — | — |
| 2011-02-22 | $7.83 | $8.81 | 634,600 | — | — |
| 2011-02-18 | $8.25 | $9.28 | 418,000 | — | — |
| 2011-02-17 | $8.40 | $9.45 | 902,300 | — | — |
| 2011-02-16 | $8.14 | $9.15 | 638,200 | — | — |
| 2011-02-15 | $7.72 | $8.68 | 369,200 | — | — |
| 2011-02-14 | $7.76 | $8.73 | 682,100 | — | — |
| 2011-02-11 | $8.03 | $9.03 | 1,262,500 | — | — |
| 2011-02-10 | $7.84 | $8.82 | 318,000 | — | — |
| 2011-02-09 | $8.05 | $9.05 | 435,200 | — | — |
| 2011-02-08 | $8.28 | $9.31 | 587,800 | — | — |
| 2011-02-07 | $8.16 | $9.18 | 1,228,900 | — | — |
| 2011-02-04 | $7.98 | $8.97 | 1,170,400 | — | — |
| 2011-02-03 | $7.61 | $8.56 | 675,700 | — | — |
| 2011-02-02 | $7.27 | $8.18 | 550,100 | — | — |
| 2011-02-01 | $7.00 | $7.87 | 372,900 | — | — |
| 2011-01-31 | $6.98 | $7.85 | 319,600 | — | — |
| 2011-01-28 | $6.98 | $7.85 | 566,600 | — | — |
| 2011-01-27 | $7.24 | $8.14 | 212,000 | — | — |
| 2011-01-26 | $7.35 | $8.27 | 186,300 | — | — |
| 2011-01-25 | $7.30 | $8.21 | 523,300 | — | — |
| 2011-01-24 | $7.50 | $8.44 | 243,400 | — | — |
| 2011-01-21 | $7.56 | $8.50 | 397,400 | — | — |
| 2011-01-20 | $7.58 | $8.52 | 780,400 | — | — |
| 2011-01-19 | $7.35 | $8.27 | 434,500 | — | — |
| 2011-01-18 | $7.38 | $8.30 | 601,100 | — | — |
| 2011-01-14 | $7.10 | $7.99 | 628,900 | — | — |
| 2011-01-13 | $6.94 | $7.81 | 368,500 | — | — |
| 2011-01-12 | $7.08 | $7.96 | 399,000 | — | — |
| 2011-01-11 | $6.84 | $7.69 | 514,200 | — | — |
| 2011-01-10 | $6.59 | $7.41 | 360,300 | — | — |
| 2011-01-07 | $6.64 | $7.47 | 286,800 | — | — |
| 2011-01-06 | $6.79 | $7.64 | 261,600 | — | — |
| 2011-01-05 | $6.85 | $7.70 | 301,500 | — | — |
| 2011-01-04 | $6.88 | $7.74 | 400,800 | — | — |
| 2011-01-03 | $7.03 | $7.91 | 587,200 | — | — |