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
- 1992-06-16 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 | $6.26 | $6.52 | 220,600 | — | — |
| 2011-12-29 | $6.37 | $6.63 | 210,900 | — | — |
| 2011-12-28 | $6.31 | $6.57 | 353,100 | — | — |
| 2011-12-27 | $6.38 | $6.64 | 171,600 | — | — |
| 2011-12-23 | $6.51 | $6.78 | 119,700 | — | — |
| 2011-12-22 | $6.57 | $6.84 | 268,200 | — | — |
| 2011-12-21 | $6.46 | $6.72 | 243,300 | — | — |
| 2011-12-20 | $6.34 | $6.60 | 181,700 | — | — |
| 2011-12-19 | $6.26 | $6.52 | 151,400 | — | — |
| 2011-12-16 | $6.26 | $6.52 | 154,200 | — | — |
| 2011-12-15 | $6.21 | $6.46 | 195,000 | — | — |
| 2011-12-14 | $6.14 | $6.39 | 321,100 | — | — |
| 2011-12-13 | $6.25 | $6.51 | 542,000 | — | — |
| 2011-12-12 | $6.46 | $6.72 | 182,400 | — | — |
| 2011-12-09 | $6.43 | $6.69 | 182,200 | — | — |
| 2011-12-08 | $6.38 | $6.64 | 208,700 | — | — |
| 2011-12-07 | $6.50 | $6.77 | 180,100 | — | — |
| 2011-12-06 | $6.43 | $6.69 | 161,500 | — | — |
| 2011-12-05 | $6.42 | $6.68 | 178,600 | — | — |
| 2011-12-02 | $6.45 | $6.71 | 364,200 | — | — |
| 2011-12-01 | $6.30 | $6.56 | 390,600 | — | — |
| 2011-11-30 | $6.28 | $6.54 | 574,300 | — | — |
| 2011-11-29 | $6.10 | $6.35 | 603,000 | — | — |
| 2011-11-28 | $6.03 | $6.28 | 360,300 | — | — |
| 2011-11-25 | $5.95 | $6.19 | 87,800 | — | — |
| 2011-11-23 | $6.03 | $6.28 | 247,600 | — | — |
| 2011-11-22 | $6.18 | $6.43 | 250,800 | — | — |
| 2011-11-21 | $6.21 | $6.46 | 207,500 | — | — |
| 2011-11-18 | $6.24 | $6.50 | 382,200 | — | — |
| 2011-11-17 | $6.18 | $6.43 | 1,715,700 | — | — |
| 2011-11-16 | $6.47 | $6.73 | 565,200 | — | — |
| 2011-11-15 | $6.63 | $6.90 | 626,500 | — | — |
| 2011-11-14 | $6.73 | $7.01 | 487,600 | — | — |
| 2011-11-11 | $6.91 | $7.19 | 170,600 | — | — |
| 2011-11-10 | $6.85 | $7.13 | 232,100 | — | — |
| 2011-11-09 | $6.85 | $7.13 | 341,300 | — | — |
| 2011-11-08 | $7.10 | $7.39 | 413,100 | — | — |
| 2011-11-07 | $7.09 | $7.38 | 242,100 | — | — |
| 2011-11-04 | $7.25 | $7.55 | 588,400 | — | — |
| 2011-11-03 | $7.15 | $7.44 | 1,405,100 | — | — |
| 2011-11-02 | $6.73 | $7.01 | 1,308,300 | — | — |
| 2011-11-01 | $6.92 | $7.20 | 675,900 | — | — |
| 2011-10-31 | $7.08 | $7.37 | 488,600 | — | — |
| 2011-10-28 | $7.11 | $7.40 | 307,600 | — | — |
| 2011-10-27 | $7.16 | $7.45 | 287,000 | — | — |
| 2011-10-26 | $7.11 | $7.40 | 192,700 | — | — |
| 2011-10-25 | $7.18 | $7.47 | 158,300 | — | — |
| 2011-10-24 | $7.22 | $7.52 | 176,700 | — | — |
| 2011-10-21 | $7.36 | $7.66 | 276,000 | — | — |
| 2011-10-20 | $7.33 | $7.63 | 128,300 | — | — |
| 2011-10-19 | $7.29 | $7.59 | 249,100 | — | — |
| 2011-10-18 | $7.25 | $7.55 | 219,400 | — | — |
| 2011-10-17 | $7.38 | $7.68 | 98,900 | — | — |
| 2011-10-14 | $7.33 | $7.63 | 196,800 | — | — |
| 2011-10-13 | $7.34 | $7.64 | 382,700 | — | — |
| 2011-10-12 | $7.52 | $7.83 | 224,900 | — | — |
| 2011-10-11 | $7.19 | $7.48 | 223,600 | — | — |
| 2011-10-10 | $7.16 | $7.45 | 163,700 | — | — |
| 2011-10-07 | $6.94 | $7.22 | 183,000 | — | — |
| 2011-10-06 | $6.95 | $7.23 | 169,000 | — | — |
| 2011-10-05 | $6.85 | $7.13 | 159,700 | — | — |
| 2011-10-04 | $6.83 | $7.11 | 222,100 | — | — |
| 2011-10-03 | $6.66 | $6.93 | 469,500 | — | — |
| 2011-09-30 | $6.81 | $7.09 | 255,000 | — | — |
| 2011-09-29 | $6.85 | $7.13 | 215,300 | — | — |
| 2011-09-28 | $6.77 | $7.05 | 296,300 | — | — |
| 2011-09-27 | $6.95 | $7.23 | 281,000 | — | — |
| 2011-09-26 | $6.91 | $7.19 | 288,200 | — | — |
| 2011-09-23 | $7.02 | $7.31 | 730,000 | — | — |
| 2011-09-22 | $7.15 | $7.44 | 829,700 | — | — |
| 2011-09-21 | $7.18 | $7.47 | 196,900 | — | — |
| 2011-09-20 | $7.34 | $7.64 | 239,700 | — | — |
| 2011-09-19 | $7.54 | $7.85 | 243,200 | — | — |
| 2011-09-16 | $7.54 | $7.85 | 346,700 | — | — |
| 2011-09-15 | $7.55 | $7.86 | 199,400 | — | — |
| 2011-09-14 | $7.65 | $7.96 | 442,000 | — | — |
| 2011-09-13 | $7.60 | $7.91 | 503,500 | — | — |
| 2011-09-12 | $7.72 | $8.04 | 337,100 | — | — |
| 2011-09-09 | $7.65 | $7.96 | 343,800 | — | — |
| 2011-09-08 | $7.89 | $8.21 | 502,200 | — | — |
| 2011-09-07 | $7.76 | $8.08 | 337,300 | — | — |
| 2011-09-06 | $7.62 | $7.93 | 290,700 | — | — |
| 2011-09-02 | $7.79 | $8.11 | 213,700 | — | — |
| 2011-09-01 | $7.94 | $8.26 | 595,300 | — | — |
| 2011-08-31 | $7.93 | $8.25 | 269,600 | — | — |
| 2011-08-30 | $7.84 | $8.16 | 257,300 | — | — |
| 2011-08-29 | $7.73 | $8.05 | 307,100 | — | — |
| 2011-08-26 | $7.45 | $7.75 | 207,500 | — | — |
| 2011-08-25 | $7.34 | $7.64 | 342,600 | — | — |
| 2011-08-24 | $7.36 | $7.66 | 260,500 | — | — |
| 2011-08-23 | $7.47 | $7.78 | 310,900 | — | — |
| 2011-08-22 | $7.24 | $7.54 | 376,500 | — | — |
| 2011-08-19 | $7.20 | $7.49 | 595,200 | — | — |
| 2011-08-18 | $7.34 | $7.64 | 565,400 | — | — |
| 2011-08-17 | $7.85 | $8.17 | 559,400 | — | — |
| 2011-08-16 | $7.96 | $8.29 | 733,300 | — | — |
| 2011-08-15 | $7.80 | $8.12 | 584,900 | — | — |
| 2011-08-12 | $7.82 | $8.14 | 319,800 | — | — |
| 2011-08-11 | $7.60 | $7.91 | 754,600 | — | — |
| 2011-08-10 | $7.35 | $7.65 | 767,700 | — | — |
| 2011-08-09 | $7.54 | $7.85 | 791,400 | — | — |
| 2011-08-08 | $7.20 | $7.49 | 1,110,600 | — | — |
| 2011-08-05 | $7.87 | $8.19 | 591,900 | — | — |
| 2011-08-04 | $7.63 | $7.94 | 966,900 | — | — |
| 2011-08-03 | $8.09 | $8.42 | 1,749,800 | — | — |
| 2011-08-02 | $7.99 | $8.32 | 1,397,400 | — | — |
| 2011-08-01 | $8.20 | $8.54 | 430,300 | — | — |
| 2011-07-29 | $8.29 | $8.63 | 439,600 | — | — |
| 2011-07-28 | $8.20 | $8.54 | 504,700 | — | — |
| 2011-07-27 | $8.47 | $8.82 | 625,200 | — | — |
| 2011-07-26 | $8.45 | $8.80 | 309,200 | — | — |
| 2011-07-25 | $8.55 | $8.90 | 1,469,600 | — | — |
| 2011-07-22 | $8.23 | $8.57 | 486,200 | — | — |
| 2011-07-21 | $8.30 | $8.64 | 614,000 | — | — |
| 2011-07-20 | $8.27 | $8.61 | 376,200 | — | — |
| 2011-07-19 | $8.35 | $8.69 | 293,900 | — | — |
| 2011-07-18 | $8.27 | $8.61 | 465,600 | — | — |
| 2011-07-15 | $8.41 | $8.75 | 522,700 | — | — |
| 2011-07-14 | $8.28 | $8.62 | 431,100 | — | — |
| 2011-07-13 | $8.28 | $8.62 | 789,700 | — | — |
| 2011-07-12 | $8.16 | $8.49 | 288,800 | — | — |
| 2011-07-11 | $8.28 | $8.62 | 488,700 | — | — |
| 2011-07-08 | $8.41 | $8.75 | 416,000 | — | — |
| 2011-07-07 | $8.45 | $8.80 | 437,100 | — | — |
| 2011-07-06 | $8.34 | $8.68 | 576,600 | — | — |
| 2011-07-05 | $8.37 | $8.71 | 706,800 | — | — |
| 2011-07-01 | $8.56 | $8.91 | 328,000 | — | — |
| 2011-06-30 | $8.41 | $8.75 | 485,500 | — | — |
| 2011-06-29 | $8.50 | $8.85 | 1,468,500 | — | — |
| 2011-06-28 | $8.27 | $8.61 | 808,400 | — | — |
| 2011-06-27 | $8.13 | $8.46 | 484,900 | — | — |
| 2011-06-24 | $8.29 | $8.63 | 1,496,500 | — | — |
| 2011-06-23 | $7.99 | $8.32 | 570,600 | — | — |
| 2011-06-22 | $8.14 | $8.47 | 836,200 | — | — |
| 2011-06-21 | $8.30 | $8.64 | 795,600 | — | — |
| 2011-06-20 | $7.91 | $8.23 | 257,900 | — | — |
| 2011-06-17 | $7.82 | $8.14 | 559,600 | — | — |
| 2011-06-16 | $7.93 | $8.25 | 553,900 | — | — |
| 2011-06-15 | $7.87 | $8.19 | 614,700 | — | — |
| 2011-06-14 | $8.08 | $8.41 | 556,100 | — | — |
| 2011-06-13 | $7.82 | $8.14 | 602,400 | — | — |
| 2011-06-10 | $7.83 | $8.15 | 690,500 | — | — |
| 2011-06-09 | $7.91 | $8.23 | 856,200 | — | — |
| 2011-06-08 | $7.95 | $8.28 | 1,507,600 | — | — |
| 2011-06-07 | $8.20 | $8.54 | 288,600 | — | — |
| 2011-06-06 | $8.32 | $8.66 | 879,300 | — | — |
| 2011-06-03 | $8.50 | $8.85 | 349,100 | — | — |
| 2011-06-02 | $8.57 | $8.92 | 399,900 | — | — |
| 2011-06-01 | $8.49 | $8.84 | 444,200 | — | — |
| 2011-05-31 | $8.75 | $9.11 | 397,500 | — | — |
| 2011-05-27 | $8.60 | $8.95 | 303,300 | — | — |
| 2011-05-26 | $8.63 | $8.98 | 269,600 | — | — |
| 2011-05-25 | $8.61 | $8.96 | 557,500 | — | — |
| 2011-05-24 | $8.67 | $9.02 | 1,079,200 | — | — |
| 2011-05-23 | $8.57 | $8.92 | 682,200 | — | — |
| 2011-05-20 | $8.54 | $8.89 | 765,100 | — | — |
| 2011-05-19 | $8.53 | $8.88 | 397,800 | — | — |
| 2011-05-18 | $8.44 | $8.79 | 732,800 | — | — |
| 2011-05-17 | $8.27 | $8.61 | 746,200 | — | — |
| 2011-05-16 | $8.17 | $8.50 | 1,376,700 | — | — |
| 2011-05-13 | $8.31 | $8.65 | 368,200 | — | — |
| 2011-05-12 | $8.42 | $8.76 | 949,000 | — | — |
| 2011-05-11 | $8.33 | $8.67 | 1,090,700 | — | — |
| 2011-05-10 | $8.46 | $8.81 | 839,200 | — | — |
| 2011-05-09 | $8.46 | $8.81 | 1,068,400 | — | — |
| 2011-05-06 | $8.54 | $8.89 | 1,507,900 | — | — |
| 2011-05-05 | $8.60 | $8.95 | 2,727,100 | — | — |
| 2011-05-04 | $8.76 | $9.12 | 1,648,000 | — | — |
| 2011-05-03 | $8.94 | $9.31 | 1,008,100 | — | — |
| 2011-05-02 | $8.94 | $9.31 | 1,207,500 | — | — |
| 2011-04-29 | $8.92 | $9.28 | 1,731,200 | — | — |
| 2011-04-28 | $8.62 | $8.97 | 718,400 | — | — |
| 2011-04-27 | $8.56 | $8.91 | 276,000 | — | — |
| 2011-04-26 | $8.58 | $8.93 | 864,800 | — | — |
| 2011-04-25 | $8.60 | $8.95 | 475,600 | — | — |
| 2011-04-21 | $8.61 | $8.96 | 652,600 | — | — |
| 2011-04-20 | $8.66 | $9.01 | 361,600 | — | — |
| 2011-04-19 | $8.61 | $8.96 | 1,361,000 | — | — |
| 2011-04-18 | $8.60 | $8.95 | 676,400 | — | — |
| 2011-04-15 | $8.54 | $8.89 | 672,800 | — | — |
| 2011-04-14 | $8.60 | $8.95 | 739,200 | — | — |
| 2011-04-13 | $8.72 | $9.08 | 490,800 | — | — |
| 2011-04-12 | $8.66 | $9.01 | 710,700 | — | — |
| 2011-04-11 | $8.65 | $9.00 | 431,300 | — | — |
| 2011-04-08 | $8.62 | $8.97 | 408,900 | — | — |
| 2011-04-07 | $8.53 | $8.88 | 777,300 | — | — |
| 2011-04-06 | $8.60 | $8.95 | 1,027,100 | — | — |
| 2011-04-05 | $8.52 | $8.87 | 1,364,900 | — | — |
| 2011-04-04 | $8.61 | $8.96 | 994,400 | — | — |
| 2011-04-01 | $8.71 | $9.07 | 728,400 | — | — |
| 2011-03-31 | $8.40 | $8.74 | 447,700 | — | — |
| 2011-03-30 | $8.42 | $8.76 | 336,300 | — | — |
| 2011-03-29 | $8.37 | $8.71 | 352,300 | — | — |
| 2011-03-28 | $8.39 | $8.73 | 244,400 | — | — |
| 2011-03-25 | $8.49 | $8.84 | 687,300 | — | — |
| 2011-03-24 | $8.66 | $9.01 | 336,000 | — | — |
| 2011-03-23 | $8.50 | $8.85 | 362,300 | — | — |
| 2011-03-22 | $8.51 | $8.86 | 270,300 | — | — |
| 2011-03-21 | $8.74 | $9.10 | 845,200 | — | — |
| 2011-03-18 | $8.38 | $8.72 | 317,500 | — | — |
| 2011-03-17 | $8.37 | $8.71 | 248,600 | — | — |
| 2011-03-16 | $8.31 | $8.65 | 467,200 | — | — |
| 2011-03-15 | $8.41 | $8.75 | 573,600 | — | — |
| 2011-03-14 | $8.49 | $8.84 | 806,100 | — | — |
| 2011-03-11 | $8.50 | $8.85 | 382,900 | — | — |
| 2011-03-10 | $8.60 | $8.95 | 809,200 | — | — |
| 2011-03-09 | $8.70 | $9.06 | 690,300 | — | — |
| 2011-03-08 | $8.68 | $9.03 | 932,800 | — | — |
| 2011-03-07 | $8.43 | $8.77 | 956,300 | — | — |
| 2011-03-04 | $8.49 | $8.84 | 597,100 | — | — |
| 2011-03-03 | $8.37 | $8.71 | 1,764,700 | — | — |
| 2011-03-02 | $8.00 | $8.33 | 2,091,000 | — | — |
| 2011-03-01 | $8.15 | $8.48 | 1,527,100 | — | — |
| 2011-02-28 | $8.36 | $8.70 | 956,700 | — | — |
| 2011-02-25 | $8.63 | $8.98 | 3,126,400 | — | — |
| 2011-02-24 | $8.33 | $8.67 | 1,002,000 | — | — |
| 2011-02-23 | $8.30 | $8.64 | 686,200 | — | — |
| 2011-02-22 | $8.38 | $8.72 | 1,177,200 | — | — |
| 2011-02-18 | $8.73 | $9.09 | 519,800 | — | — |
| 2011-02-17 | $8.77 | $9.13 | 765,700 | — | — |
| 2011-02-16 | $8.52 | $8.87 | 588,900 | — | — |
| 2011-02-15 | $8.18 | $8.51 | 312,400 | — | — |
| 2011-02-14 | $8.20 | $8.54 | 783,900 | — | — |
| 2011-02-11 | $8.16 | $8.49 | 1,040,900 | — | — |
| 2011-02-10 | $8.20 | $8.54 | 858,300 | — | — |
| 2011-02-09 | $8.35 | $8.69 | 695,100 | — | — |
| 2011-02-08 | $8.27 | $8.61 | 810,900 | — | — |
| 2011-02-07 | $8.27 | $8.61 | 1,127,100 | — | — |
| 2011-02-04 | $8.24 | $8.58 | 396,400 | — | — |
| 2011-02-03 | $8.21 | $8.55 | 540,700 | — | — |
| 2011-02-02 | $8.26 | $8.60 | 385,900 | — | — |
| 2011-02-01 | $8.33 | $8.67 | 836,300 | — | — |
| 2011-01-31 | $8.04 | $8.37 | 725,200 | — | — |
| 2011-01-28 | $7.95 | $8.28 | 666,400 | — | — |
| 2011-01-27 | $8.17 | $8.50 | 695,800 | — | — |
| 2011-01-26 | $7.79 | $8.11 | 840,700 | — | — |
| 2011-01-25 | $7.85 | $8.17 | 670,900 | — | — |
| 2011-01-24 | $7.84 | $8.16 | 780,900 | — | — |
| 2011-01-21 | $7.93 | $8.25 | 651,600 | — | — |
| 2011-01-20 | $8.00 | $8.33 | 1,014,000 | — | — |
| 2011-01-19 | $8.21 | $8.55 | 2,066,600 | — | — |
| 2011-01-18 | $8.74 | $9.10 | 727,200 | — | — |
| 2011-01-14 | $8.95 | $9.32 | 1,009,200 | — | — |
| 2011-01-13 | $8.71 | $9.07 | 979,000 | — | — |
| 2011-01-12 | $8.79 | $9.15 | 600,000 | — | — |
| 2011-01-11 | $8.83 | $9.19 | 374,700 | — | — |
| 2011-01-10 | $8.79 | $9.15 | 671,400 | — | — |
| 2011-01-07 | $8.77 | $9.13 | 348,100 | — | — |
| 2011-01-06 | $8.83 | $9.19 | 565,400 | — | — |
| 2011-01-05 | $8.75 | $9.11 | 482,100 | — | — |
| 2011-01-04 | $8.61 | $8.96 | 590,200 | — | — |
| 2011-01-03 | $8.87 | $9.23 | 416,900 | — | — |