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
- 1993-01-19 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 | $7.61 | $7.64 | 3,250,932 | — | — |
| 2011-12-29 | $7.61 | $7.63 | 3,233,026 | — | — |
| 2011-12-28 | $7.60 | $7.62 | 3,537,976 | — | — |
| 2011-12-27 | $7.66 | $7.69 | 2,001,477 | — | — |
| 2011-12-23 | $7.61 | $7.63 | 2,113,385 | — | — |
| 2011-12-22 | $7.55 | $7.57 | 2,684,117 | — | — |
| 2011-12-21 | $7.50 | $7.53 | 3,249,253 | — | — |
| 2011-12-20 | $7.49 | $7.51 | 3,504,404 | — | — |
| 2011-12-19 | $7.33 | $7.35 | 4,575,365 | — | — |
| 2011-12-16 | $7.42 | $7.44 | 5,621,706 | — | — |
| 2011-12-15 | $7.25 | $7.27 | 5,543,930 | — | — |
| 2011-12-14 | $7.15 | $7.17 | 6,004,432 | — | — |
| 2011-12-13 | $7.18 | $7.21 | 6,691,548 | — | — |
| 2011-12-12 | $7.34 | $7.36 | 7,452,523 | — | — |
| 2011-12-09 | $7.47 | $7.49 | 7,690,888 | — | — |
| 2011-12-08 | $7.48 | $7.50 | 11,066,037 | — | — |
| 2011-12-07 | $7.54 | $7.56 | 7,195,694 | — | — |
| 2011-12-06 | $7.76 | $7.78 | 3,567,072 | — | — |
| 2011-12-05 | $7.73 | $7.75 | 5,938,406 | — | — |
| 2011-12-02 | $7.59 | $7.61 | 4,657,058 | — | — |
| 2011-12-01 | $7.54 | $7.56 | 3,551,965 | — | — |
| 2011-11-30 | $7.48 | $7.51 | 5,604,360 | — | — |
| 2011-11-29 | $7.26 | $7.28 | 5,139,941 | — | — |
| 2011-11-28 | $7.27 | $7.29 | 5,775,580 | — | — |
| 2011-11-25 | $6.97 | $6.99 | 1,362,482 | — | — |
| 2011-11-23 | $7.00 | $7.02 | 3,686,254 | — | — |
| 2011-11-22 | $7.12 | $7.14 | 4,913,327 | — | — |
| 2011-11-21 | $7.16 | $7.18 | 5,481,821 | — | — |
| 2011-11-18 | $7.40 | $7.42 | 5,476,785 | — | — |
| 2011-11-17 | $7.40 | $7.42 | 5,575,824 | — | — |
| 2011-11-16 | $7.40 | $7.42 | 6,504,102 | — | — |
| 2011-11-15 | $7.49 | $7.51 | 6,217,617 | — | — |
| 2011-11-14 | $7.37 | $7.40 | 3,386,341 | — | — |
| 2011-11-11 | $7.40 | $7.42 | 5,119,238 | — | — |
| 2011-11-10 | $7.34 | $7.36 | 5,319,554 | — | — |
| 2011-11-09 | $7.37 | $7.37 | 6,666,928 | — | — |
| 2011-11-08 | $7.61 | $7.61 | 7,763,628 | — | — |
| 2011-11-07 | $7.65 | $7.65 | 9,657,673 | — | — |
| 2011-11-04 | $7.80 | $7.80 | 8,204,546 | — | — |
| 2011-11-03 | $7.43 | $7.43 | 19,102,721 | — | — |
| 2011-11-02 | $7.07 | $7.07 | 10,576,999 | — | — |
| 2011-11-01 | $7.11 | $7.11 | 4,717,488 | — | — |
| 2011-10-31 | $7.30 | $7.30 | 5,645,207 | — | — |
| 2011-10-28 | $7.33 | $7.33 | 3,611,276 | — | — |
| 2011-10-27 | $7.30 | $7.30 | 5,757,674 | — | — |
| 2011-10-26 | $7.27 | $7.27 | 3,081,391 | — | — |
| 2011-10-25 | $7.37 | $7.37 | 2,312,022 | — | — |
| 2011-10-24 | $7.51 | $7.51 | 3,613,514 | — | — |
| 2011-10-21 | $7.30 | $7.30 | 3,299,612 | — | — |
| 2011-10-20 | $7.24 | $7.24 | 3,146,298 | — | — |
| 2011-10-19 | $7.31 | $7.31 | 4,517,732 | — | — |
| 2011-10-18 | $7.47 | $7.47 | 2,722,725 | — | — |
| 2011-10-17 | $7.42 | $7.42 | 3,002,496 | — | — |
| 2011-10-14 | $7.46 | $7.46 | 3,066,843 | — | — |
| 2011-10-13 | $7.38 | $7.38 | 4,564,733 | — | — |
| 2011-10-12 | $7.26 | $7.26 | 8,963,843 | — | — |
| 2011-10-11 | $7.24 | $7.24 | 3,801,520 | — | — |
| 2011-10-10 | $7.14 | $7.14 | 5,174,073 | — | — |
| 2011-10-07 | $6.91 | $6.91 | 4,549,066 | — | — |
| 2011-10-06 | $6.84 | $6.84 | 4,904,375 | — | — |
| 2011-10-05 | $6.73 | $6.73 | 10,522,164 | — | — |
| 2011-10-04 | $6.61 | $6.61 | 9,596,683 | — | — |
| 2011-10-03 | $6.77 | $6.77 | 6,523,686 | — | — |
| 2011-09-30 | $7.07 | $7.07 | 7,765,306 | — | — |
| 2011-09-29 | $7.15 | $7.15 | 6,757,574 | — | — |
| 2011-09-28 | $7.12 | $7.12 | 3,658,837 | — | — |
| 2011-09-27 | $7.26 | $7.26 | 4,862,409 | — | — |
| 2011-09-26 | $7.24 | $7.24 | 4,240,759 | — | — |
| 2011-09-23 | $7.21 | $7.21 | 6,664,690 | — | — |
| 2011-09-22 | $7.19 | $7.19 | 8,007,588 | — | — |
| 2011-09-21 | $7.37 | $7.37 | 5,603,241 | — | — |
| 2011-09-20 | $7.53 | $7.53 | 7,864,905 | — | — |
| 2011-09-19 | $7.54 | $7.54 | 6,480,601 | — | — |
| 2011-09-16 | $7.41 | $7.41 | 9,719,223 | — | — |
| 2011-09-15 | $7.40 | $7.40 | 8,615,249 | — | — |
| 2011-09-14 | $7.11 | $7.11 | 5,887,488 | — | — |
| 2011-09-13 | $7.10 | $7.10 | 8,305,263 | — | — |
| 2011-09-12 | $7.07 | $7.07 | 5,123,155 | — | — |
| 2011-09-09 | $7.01 | $7.01 | 7,406,081 | — | — |
| 2011-09-08 | $7.06 | $7.06 | 4,227,890 | — | — |
| 2011-09-07 | $7.09 | $7.09 | 4,417,574 | — | — |
| 2011-09-06 | $6.95 | $6.95 | 3,704,719 | — | — |
| 2011-09-02 | $6.90 | $6.90 | 3,642,610 | — | — |
| 2011-09-01 | $7.06 | $7.06 | 5,783,973 | — | — |
| 2011-08-31 | $7.06 | $7.06 | 10,480,758 | — | — |
| 2011-08-30 | $7.02 | $7.02 | 5,393,413 | — | — |
| 2011-08-29 | $7.00 | $7.00 | 4,446,670 | — | — |
| 2011-08-26 | $6.79 | $6.79 | 6,008,349 | — | — |
| 2011-08-25 | $6.64 | $6.64 | 8,504,460 | — | — |
| 2011-08-24 | $6.56 | $6.56 | 4,776,240 | — | — |
| 2011-08-23 | $6.55 | $6.55 | 6,083,887 | — | — |
| 2011-08-22 | $6.20 | $6.20 | 5,398,449 | — | — |
| 2011-08-19 | $6.14 | $6.14 | 8,533,556 | — | — |
| 2011-08-18 | $6.27 | $6.27 | 7,077,071 | — | — |
| 2011-08-17 | $6.49 | $6.49 | 6,269,654 | — | — |
| 2011-08-16 | $6.57 | $6.57 | 7,477,703 | — | — |
| 2011-08-15 | $6.86 | $6.86 | 4,616,211 | — | — |
| 2011-08-12 | $6.76 | $6.76 | 5,682,696 | — | — |
| 2011-08-11 | $6.69 | $6.69 | 6,195,795 | — | — |
| 2011-08-10 | $6.42 | $6.42 | 8,748,420 | — | — |
| 2011-08-09 | $6.61 | $6.61 | 11,472,823 | — | — |
| 2011-08-08 | $6.46 | $6.46 | 10,214,416 | — | — |
| 2011-08-05 | $6.85 | $6.85 | 9,454,560 | — | — |
| 2011-08-04 | $6.88 | $6.88 | 10,724,718 | — | — |
| 2011-08-03 | $7.23 | $7.23 | 10,557,415 | — | — |
| 2011-08-02 | $7.20 | $7.20 | 7,348,449 | — | — |
| 2011-08-01 | $7.42 | $7.42 | 5,075,594 | — | — |
| 2011-07-29 | $7.40 | $7.40 | 7,797,200 | — | — |
| 2011-07-28 | $7.56 | $7.56 | 11,241,174 | — | — |
| 2011-07-27 | $7.51 | $7.51 | 31,324,770 | — | — |
| 2011-07-26 | $6.75 | $6.75 | 4,258,665 | — | — |
| 2011-07-25 | $6.81 | $6.81 | 4,108,708 | — | — |
| 2011-07-22 | $6.81 | $6.81 | 3,269,956 | — | — |
| 2011-07-21 | $6.68 | $6.68 | 2,806,097 | — | — |
| 2011-07-20 | $6.64 | $6.64 | 4,541,792 | — | — |
| 2011-07-19 | $6.71 | $6.71 | 4,587,675 | — | — |
| 2011-07-18 | $6.59 | $6.59 | 5,490,214 | — | — |
| 2011-07-15 | $6.59 | $6.59 | 6,433,600 | — | — |
| 2011-07-14 | $6.63 | $6.63 | 6,247,272 | — | — |
| 2011-07-13 | $6.74 | $6.74 | 3,879,296 | — | — |
| 2011-07-12 | $6.73 | $6.73 | 6,880,673 | — | — |
| 2011-07-11 | $6.75 | $6.75 | 6,661,892 | — | — |
| 2011-07-08 | $6.89 | $6.89 | 5,836,570 | — | — |
| 2011-07-07 | $6.89 | $6.89 | 7,552,121 | — | — |
| 2011-07-06 | $6.90 | $6.90 | 6,297,072 | — | — |
| 2011-07-05 | $6.98 | $6.98 | 6,986,426 | — | — |
| 2011-07-01 | $6.80 | $6.80 | 9,952,551 | — | — |
| 2011-06-30 | $6.82 | $6.82 | 5,875,737 | — | — |
| 2011-06-29 | $6.75 | $6.75 | 6,406,742 | — | — |
| 2011-06-28 | $6.61 | $6.61 | 4,644,748 | — | — |
| 2011-06-27 | $6.53 | $6.53 | 5,390,616 | — | — |
| 2011-06-24 | $6.52 | $6.52 | 16,196,466 | — | — |
| 2011-06-23 | $6.55 | $6.55 | 6,819,683 | — | — |
| 2011-06-22 | $6.70 | $6.70 | 5,568,550 | — | — |
| 2011-06-21 | $6.63 | $6.63 | 5,977,014 | — | — |
| 2011-06-20 | $6.49 | $6.49 | 4,291,118 | — | — |
| 2011-06-17 | $6.46 | $6.46 | 8,694,144 | — | — |
| 2011-06-16 | $6.22 | $6.22 | 6,128,090 | — | — |
| 2011-06-15 | $6.30 | $6.30 | 5,151,132 | — | — |
| 2011-06-14 | $6.34 | $6.34 | 5,007,330 | — | — |
| 2011-06-13 | $6.30 | $6.30 | 4,593,270 | — | — |
| 2011-06-10 | $6.22 | $6.22 | 5,274,231 | — | — |
| 2011-06-09 | $6.31 | $6.31 | 5,434,260 | — | — |
| 2011-06-08 | $6.37 | $6.37 | 5,361,519 | — | — |
| 2011-06-07 | $6.34 | $6.34 | 5,631,218 | — | — |
| 2011-06-06 | $6.38 | $6.38 | 3,312,481 | — | — |
| 2011-06-03 | $6.46 | $6.46 | 3,514,475 | — | — |
| 2011-06-02 | $6.56 | $6.56 | 5,291,577 | — | — |
| 2011-06-01 | $6.60 | $6.60 | 9,965,421 | — | — |
| 2011-05-31 | $6.57 | $6.57 | 10,145,033 | — | — |
| 2011-05-27 | $6.29 | $6.29 | 3,473,069 | — | — |
| 2011-05-26 | $6.27 | $6.27 | 3,696,326 | — | — |
| 2011-05-25 | $6.23 | $6.23 | 3,338,220 | — | — |
| 2011-05-24 | $6.22 | $6.22 | 3,517,833 | — | — |
| 2011-05-23 | $6.30 | $6.30 | 7,274,030 | — | — |
| 2011-05-20 | $6.43 | $6.43 | 8,582,796 | — | — |
| 2011-05-19 | $6.26 | $6.26 | 3,629,181 | — | — |
| 2011-05-18 | $6.17 | $6.17 | 3,130,630 | — | — |
| 2011-05-17 | $6.11 | $6.11 | 2,298,034 | — | — |
| 2011-05-16 | $6.11 | $6.11 | 4,961,448 | — | — |
| 2011-05-13 | $6.19 | $6.19 | 11,204,244 | — | — |
| 2011-05-12 | $6.36 | $6.36 | 2,573,887 | — | — |
| 2011-05-11 | $6.35 | $6.35 | 4,362,180 | — | — |
| 2011-05-10 | $6.42 | $6.42 | 4,219,497 | — | — |
| 2011-05-09 | $6.30 | $6.30 | 2,934,791 | — | — |
| 2011-05-06 | $6.33 | $6.33 | 4,385,121 | — | — |
| 2011-05-05 | $6.31 | $6.31 | 2,563,256 | — | — |
| 2011-05-04 | $6.29 | $6.29 | 6,095,637 | — | — |
| 2011-05-03 | $6.41 | $6.41 | 6,714,489 | — | — |
| 2011-05-02 | $6.51 | $6.51 | 9,479,180 | — | — |
| 2011-04-29 | $6.45 | $6.45 | 16,166,811 | — | — |
| 2011-04-28 | $6.26 | $6.26 | 8,952,652 | — | — |
| 2011-04-27 | $6.17 | $6.17 | 9,819,381 | — | — |
| 2011-04-26 | $6.03 | $6.03 | 15,107,600 | — | — |
| 2011-04-25 | $5.70 | $5.70 | 3,030,473 | — | — |
| 2011-04-21 | $5.73 | $5.73 | 2,077,015 | — | — |
| 2011-04-20 | $5.70 | $5.70 | 3,835,652 | — | — |
| 2011-04-19 | $5.66 | $5.66 | 4,458,980 | — | — |
| 2011-04-18 | $5.67 | $5.67 | 8,174,890 | — | — |
| 2011-04-15 | $5.58 | $5.58 | 5,907,631 | — | — |
| 2011-04-14 | $5.46 | $5.46 | 8,017,100 | — | — |
| 2011-04-13 | $5.45 | $5.45 | 3,776,900 | — | — |
| 2011-04-12 | $5.45 | $5.45 | 2,007,073 | — | — |
| 2011-04-11 | $5.49 | $5.49 | 2,287,962 | — | — |
| 2011-04-08 | $5.53 | $5.53 | 2,742,309 | — | — |
| 2011-04-07 | $5.53 | $5.53 | 2,384,203 | — | — |
| 2011-04-06 | $5.60 | $5.60 | 5,164,002 | — | — |
| 2011-04-05 | $5.54 | $5.54 | 4,239,081 | — | — |
| 2011-04-04 | $5.53 | $5.53 | 1,347,934 | — | — |
| 2011-04-01 | $5.53 | $5.53 | 3,825,580 | — | — |
| 2011-03-31 | $5.52 | $5.52 | 1,965,667 | — | — |
| 2011-03-30 | $5.52 | $5.52 | 3,943,643 | — | — |
| 2011-03-29 | $5.49 | $5.49 | 5,105,809 | — | — |
| 2011-03-28 | $5.40 | $5.40 | 4,232,926 | — | — |
| 2011-03-25 | $5.43 | $5.43 | 4,679,439 | — | — |
| 2011-03-24 | $5.36 | $5.36 | 6,072,136 | — | — |
| 2011-03-23 | $5.30 | $5.30 | 4,632,997 | — | — |
| 2011-03-22 | $5.24 | $5.24 | 3,093,701 | — | — |
| 2011-03-21 | $5.27 | $5.27 | 3,634,217 | — | — |
| 2011-03-18 | $5.21 | $5.21 | 3,633,098 | — | — |
| 2011-03-17 | $5.15 | $5.15 | 6,829,754 | — | — |
| 2011-03-16 | $5.17 | $5.17 | 9,739,366 | — | — |
| 2011-03-15 | $5.30 | $5.30 | 7,531,418 | — | — |
| 2011-03-14 | $5.35 | $5.35 | 5,212,122 | — | — |
| 2011-03-11 | $5.39 | $5.39 | 2,524,648 | — | — |
| 2011-03-10 | $5.38 | $5.38 | 4,795,264 | — | — |
| 2011-03-09 | $5.47 | $5.47 | 3,532,381 | — | — |
| 2011-03-08 | $5.47 | $5.47 | 6,577,401 | — | — |
| 2011-03-07 | $5.52 | $5.52 | 6,768,764 | — | — |
| 2011-03-04 | $5.63 | $5.63 | 5,928,334 | — | — |
| 2011-03-03 | $5.67 | $5.67 | 4,998,937 | — | — |
| 2011-03-02 | $5.57 | $5.57 | 5,722,983 | — | — |
| 2011-03-01 | $5.46 | $5.46 | 7,032,308 | — | — |
| 2011-02-28 | $5.55 | $5.55 | 7,879,453 | — | — |
| 2011-02-25 | $5.60 | $5.60 | 3,554,762 | — | — |
| 2011-02-24 | $5.59 | $5.59 | 5,294,375 | — | — |
| 2011-02-23 | $5.56 | $5.56 | 8,922,437 | — | — |
| 2011-02-22 | $5.57 | $5.57 | 8,018,219 | — | — |
| 2011-02-18 | $5.71 | $5.71 | 4,349,870 | — | — |
| 2011-02-17 | $5.69 | $5.69 | 7,169,396 | — | — |
| 2011-02-16 | $5.67 | $5.67 | 5,024,676 | — | — |
| 2011-02-15 | $5.59 | $5.59 | 4,507,101 | — | — |
| 2011-02-14 | $5.65 | $5.65 | 4,066,742 | — | — |
| 2011-02-11 | $5.65 | $5.65 | 5,272,552 | — | — |
| 2011-02-10 | $5.58 | $5.58 | 4,555,221 | — | — |
| 2011-02-09 | $5.58 | $5.58 | 3,953,155 | — | — |
| 2011-02-08 | $5.58 | $5.58 | 7,320,472 | — | — |
| 2011-02-07 | $5.50 | $5.50 | 10,337,515 | — | — |
| 2011-02-04 | $5.44 | $5.44 | 18,075,404 | — | — |
| 2011-02-03 | $5.28 | $5.28 | 16,602,134 | — | — |
| 2011-02-02 | $5.14 | $5.14 | 11,694,961 | — | — |
| 2011-02-01 | $5.10 | $5.10 | 9,055,048 | — | — |
| 2011-01-31 | $5.06 | $5.06 | 9,986,683 | — | — |
| 2011-01-28 | $5.03 | $5.03 | 8,398,707 | — | — |
| 2011-01-27 | $5.10 | $5.10 | 8,376,885 | — | — |
| 2011-01-26 | $5.08 | $5.08 | 9,463,513 | — | — |
| 2011-01-25 | $5.09 | $5.09 | 12,670,241 | — | — |
| 2011-01-24 | $5.09 | $5.09 | 8,936,985 | — | — |
| 2011-01-21 | $5.04 | $5.04 | 8,052,910 | — | — |
| 2011-01-20 | $5.07 | $5.07 | 8,638,750 | — | — |
| 2011-01-19 | $5.06 | $5.06 | 12,441,389 | — | — |
| 2011-01-18 | $5.16 | $5.16 | 7,145,335 | — | — |
| 2011-01-14 | $5.25 | $5.25 | 9,916,181 | — | — |
| 2011-01-13 | $5.34 | $5.34 | 3,649,884 | — | — |
| 2011-01-12 | $5.31 | $5.31 | 3,634,777 | — | — |
| 2011-01-11 | $5.32 | $5.32 | 4,701,821 | — | — |
| 2011-01-10 | $5.30 | $5.30 | 3,197,775 | — | — |
| 2011-01-07 | $5.28 | $5.28 | 4,554,102 | — | — |
| 2011-01-06 | $5.30 | $5.30 | 2,865,408 | — | — |
| 2011-01-05 | $5.30 | $5.30 | 5,854,475 | — | — |
| 2011-01-04 | $5.26 | $5.26 | 4,180,888 | — | — |
| 2011-01-03 | $5.37 | $5.37 | 6,519,209 | — | — |