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
- 2001-04-11 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 | $5.89 | $6.40 | 933,500 | — | — |
| 2011-12-29 | $5.85 | $6.36 | 974,000 | — | — |
| 2011-12-28 | $5.85 | $6.35 | 510,500 | — | — |
| 2011-12-27 | $5.90 | $6.41 | 649,500 | — | — |
| 2011-12-23 | $6.00 | $6.52 | 416,000 | — | — |
| 2011-12-22 | $5.94 | $6.45 | 624,500 | — | — |
| 2011-12-21 | $5.95 | $6.47 | 667,500 | — | — |
| 2011-12-20 | $5.91 | $6.43 | 1,243,000 | — | — |
| 2011-12-19 | $5.89 | $6.41 | 1,564,500 | — | — |
| 2011-12-16 | $6.03 | $6.56 | 1,534,500 | — | — |
| 2011-12-15 | $5.97 | $6.49 | 898,500 | — | — |
| 2011-12-14 | $5.88 | $6.39 | 1,019,500 | — | — |
| 2011-12-13 | $5.97 | $6.49 | 1,169,500 | — | — |
| 2011-12-12 | $5.98 | $6.50 | 1,500,000 | — | — |
| 2011-12-09 | $6.04 | $6.57 | 1,349,000 | — | — |
| 2011-12-08 | $5.92 | $6.43 | 1,667,000 | — | — |
| 2011-12-07 | $5.99 | $6.51 | 1,495,500 | — | — |
| 2011-12-06 | $6.06 | $6.59 | 1,774,000 | — | — |
| 2011-12-05 | $6.10 | $6.63 | 1,601,500 | — | — |
| 2011-12-02 | $6.07 | $6.60 | 2,202,500 | — | — |
| 2011-12-01 | $5.99 | $6.51 | 1,564,000 | — | — |
| 2011-11-30 | $6.01 | $6.53 | 2,894,500 | — | — |
| 2011-11-29 | $6.06 | $6.58 | 1,439,000 | — | — |
| 2011-11-28 | $5.97 | $6.49 | 1,173,000 | — | — |
| 2011-11-25 | $5.83 | $6.33 | 873,000 | — | — |
| 2011-11-23 | $5.81 | $6.32 | 913,500 | — | — |
| 2011-11-22 | $5.88 | $6.39 | 1,491,000 | — | — |
| 2011-11-21 | $5.90 | $6.41 | 1,776,000 | — | — |
| 2011-11-18 | $6.06 | $6.59 | 2,743,000 | — | — |
| 2011-11-17 | $6.13 | $6.66 | 2,915,000 | — | — |
| 2011-11-16 | $6.38 | $6.94 | 756,500 | — | — |
| 2011-11-15 | $6.47 | $7.03 | 737,000 | — | — |
| 2011-11-14 | $6.53 | $7.10 | 979,000 | — | — |
| 2011-11-11 | $6.56 | $7.13 | 1,022,500 | — | — |
| 2011-11-10 | $6.43 | $6.99 | 888,500 | — | — |
| 2011-11-09 | $6.40 | $6.96 | 1,246,000 | — | — |
| 2011-11-08 | $6.60 | $7.17 | 412,000 | — | — |
| 2011-11-07 | $6.57 | $7.14 | 675,000 | — | — |
| 2011-11-04 | $6.56 | $7.13 | 767,500 | — | — |
| 2011-11-03 | $6.68 | $7.26 | 2,033,000 | — | — |
| 2011-11-02 | $6.64 | $7.22 | 1,221,500 | — | — |
| 2011-11-01 | $6.49 | $7.05 | 913,500 | — | — |
| 2011-10-31 | $6.63 | $7.21 | 2,295,000 | — | — |
| 2011-10-28 | $6.91 | $7.52 | 1,453,000 | — | — |
| 2011-10-27 | $6.75 | $7.34 | 1,600,500 | — | — |
| 2011-10-26 | $6.53 | $7.10 | 865,500 | — | — |
| 2011-10-25 | $6.45 | $7.01 | 2,177,000 | — | — |
| 2011-10-24 | $6.34 | $6.89 | 1,802,500 | — | — |
| 2011-10-21 | $6.28 | $6.83 | 1,110,000 | — | — |
| 2011-10-20 | $6.17 | $6.71 | 1,764,500 | — | — |
| 2011-10-19 | $6.23 | $6.77 | 946,000 | — | — |
| 2011-10-18 | $6.19 | $6.73 | 985,500 | — | — |
| 2011-10-17 | $6.09 | $6.62 | 1,505,500 | — | — |
| 2011-10-14 | $6.20 | $6.74 | 2,022,000 | — | — |
| 2011-10-13 | $6.23 | $6.78 | 1,832,500 | — | — |
| 2011-10-12 | $6.28 | $6.83 | 1,437,500 | — | — |
| 2011-10-11 | $6.20 | $6.74 | 989,500 | — | — |
| 2011-10-10 | $6.27 | $6.81 | 671,000 | — | — |
| 2011-10-07 | $6.06 | $6.59 | 769,000 | — | — |
| 2011-10-06 | $6.09 | $6.62 | 1,045,000 | — | — |
| 2011-10-05 | $5.99 | $6.51 | 1,312,500 | — | — |
| 2011-10-04 | $5.85 | $6.36 | 2,037,000 | — | — |
| 2011-10-03 | $5.84 | $6.34 | 1,650,500 | — | — |
| 2011-09-30 | $5.96 | $6.48 | 1,695,500 | — | — |
| 2011-09-29 | $6.11 | $6.64 | 783,500 | — | — |
| 2011-09-28 | $6.11 | $6.64 | 1,260,000 | — | — |
| 2011-09-27 | $6.14 | $6.68 | 852,500 | — | — |
| 2011-09-26 | $6.02 | $6.55 | 598,000 | — | — |
| 2011-09-23 | $5.97 | $6.48 | 2,629,000 | — | — |
| 2011-09-22 | $5.89 | $6.40 | 1,491,000 | — | — |
| 2011-09-21 | $6.21 | $6.75 | 1,517,000 | — | — |
| 2011-09-20 | $6.29 | $6.84 | 646,500 | — | — |
| 2011-09-19 | $6.25 | $6.80 | 1,378,000 | — | — |
| 2011-09-16 | $6.39 | $6.95 | 1,353,500 | — | — |
| 2011-09-15 | $6.20 | $6.74 | 1,574,000 | — | — |
| 2011-09-14 | $6.21 | $6.75 | 910,500 | — | — |
| 2011-09-13 | $6.17 | $6.70 | 377,500 | — | — |
| 2011-09-12 | $6.17 | $6.71 | 1,348,000 | — | — |
| 2011-09-09 | $6.16 | $6.70 | 2,686,000 | — | — |
| 2011-09-08 | $6.39 | $6.94 | 613,000 | — | — |
| 2011-09-07 | $6.50 | $7.07 | 728,500 | — | — |
| 2011-09-06 | $6.43 | $6.99 | 1,217,500 | — | — |
| 2011-09-02 | $6.47 | $7.03 | 1,085,000 | — | — |
| 2011-09-01 | $6.58 | $7.16 | 860,500 | — | — |
| 2011-08-31 | $6.57 | $7.14 | 1,152,000 | — | — |
| 2011-08-30 | $6.50 | $7.06 | 787,000 | — | — |
| 2011-08-29 | $6.53 | $7.09 | 737,500 | — | — |
| 2011-08-26 | $6.35 | $6.90 | 1,191,500 | — | — |
| 2011-08-25 | $6.32 | $6.87 | 1,486,500 | — | — |
| 2011-08-24 | $6.55 | $7.12 | 1,975,000 | — | — |
| 2011-08-23 | $6.41 | $6.97 | 643,000 | — | — |
| 2011-08-22 | $6.27 | $6.82 | 816,000 | — | — |
| 2011-08-19 | $6.21 | $6.75 | 1,092,500 | — | — |
| 2011-08-18 | $6.33 | $6.88 | 1,858,500 | — | — |
| 2011-08-17 | $6.65 | $7.23 | 373,000 | — | — |
| 2011-08-16 | $6.63 | $7.20 | 607,000 | — | — |
| 2011-08-15 | $6.69 | $7.28 | 664,000 | — | — |
| 2011-08-12 | $6.65 | $7.23 | 713,500 | — | — |
| 2011-08-11 | $6.63 | $7.20 | 1,275,000 | — | — |
| 2011-08-10 | $6.41 | $6.97 | 1,609,000 | — | — |
| 2011-08-09 | $6.68 | $7.26 | 3,320,500 | — | — |
| 2011-08-08 | $6.24 | $6.78 | 5,252,500 | — | — |
| 2011-08-05 | $6.74 | $7.32 | 2,916,500 | — | — |
| 2011-08-04 | $6.64 | $7.22 | 2,036,500 | — | — |
| 2011-08-03 | $7.04 | $7.65 | 1,466,000 | — | — |
| 2011-08-02 | $7.08 | $7.70 | 2,833,500 | — | — |
| 2011-08-01 | $7.10 | $7.72 | 2,111,000 | — | — |
| 2011-07-29 | $7.13 | $7.75 | 1,637,500 | — | — |
| 2011-07-28 | $7.11 | $7.73 | 3,402,500 | — | — |
| 2011-07-27 | $7.06 | $7.68 | 2,254,000 | — | — |
| 2011-07-26 | $7.06 | $7.68 | 901,000 | — | — |
| 2011-07-25 | $7.09 | $7.71 | 1,032,000 | — | — |
| 2011-07-22 | $7.03 | $7.64 | 1,126,500 | — | — |
| 2011-07-21 | $6.93 | $7.53 | 2,039,500 | — | — |
| 2011-07-20 | $6.94 | $7.54 | 1,326,000 | — | — |
| 2011-07-19 | $7.26 | $7.89 | 819,000 | — | — |
| 2011-07-18 | $7.10 | $7.72 | 433,000 | — | — |
| 2011-07-15 | $7.20 | $7.83 | 652,500 | — | — |
| 2011-07-14 | $7.20 | $7.82 | 1,199,000 | — | — |
| 2011-07-13 | $7.22 | $7.85 | 1,302,500 | — | — |
| 2011-07-12 | $6.97 | $7.57 | 731,500 | — | — |
| 2011-07-11 | $6.88 | $7.48 | 757,500 | — | — |
| 2011-07-08 | $6.95 | $7.56 | 1,311,500 | — | — |
| 2011-07-07 | $7.00 | $7.61 | 1,334,500 | — | — |
| 2011-07-06 | $6.90 | $7.50 | 2,147,500 | — | — |
| 2011-07-05 | $7.02 | $7.63 | 1,088,000 | — | — |
| 2011-07-01 | $6.97 | $7.58 | 1,023,000 | — | — |
| 2011-06-30 | $6.87 | $7.46 | 1,469,000 | — | — |
| 2011-06-29 | $6.96 | $7.56 | 855,000 | — | — |
| 2011-06-28 | $6.93 | $7.48 | 1,458,000 | — | — |
| 2011-06-27 | $6.69 | $7.22 | 1,029,000 | — | — |
| 2011-06-24 | $6.63 | $7.16 | 1,748,500 | — | — |
| 2011-06-23 | $6.63 | $7.16 | 2,500,500 | — | — |
| 2011-06-22 | $6.74 | $7.28 | 1,032,000 | — | — |
| 2011-06-21 | $6.80 | $7.34 | 734,000 | — | — |
| 2011-06-20 | $6.77 | $7.30 | 911,000 | — | — |
| 2011-06-17 | $6.87 | $7.42 | 1,316,500 | — | — |
| 2011-06-16 | $6.89 | $7.44 | 946,000 | — | — |
| 2011-06-15 | $6.89 | $7.44 | 3,106,500 | — | — |
| 2011-06-14 | $6.96 | $7.51 | 1,407,000 | — | — |
| 2011-06-13 | $7.00 | $7.41 | 1,916,000 | — | — |
| 2011-06-10 | $7.01 | $7.43 | 1,085,500 | — | — |
| 2011-06-09 | $7.13 | $7.55 | 905,000 | — | — |
| 2011-06-08 | $7.21 | $7.63 | 1,045,500 | — | — |
| 2011-06-07 | $7.27 | $7.70 | 1,109,000 | — | — |
| 2011-06-06 | $7.19 | $7.61 | 1,022,000 | — | — |
| 2011-06-03 | $7.19 | $7.62 | 851,000 | — | — |
| 2011-06-02 | $7.27 | $7.70 | 1,256,000 | — | — |
| 2011-06-01 | $7.20 | $7.63 | 1,105,000 | — | — |
| 2011-05-31 | $7.25 | $7.68 | 2,794,500 | — | — |
| 2011-05-27 | $7.13 | $7.55 | 1,214,500 | — | — |
| 2011-05-26 | $7.02 | $7.43 | 1,193,000 | — | — |
| 2011-05-25 | $7.02 | $7.44 | 1,244,000 | — | — |
| 2011-05-24 | $7.04 | $7.46 | 1,064,500 | — | — |
| 2011-05-23 | $7.08 | $7.50 | 1,156,000 | — | — |
| 2011-05-20 | $7.19 | $7.61 | 633,000 | — | — |
| 2011-05-19 | $7.27 | $7.70 | 812,000 | — | — |
| 2011-05-18 | $7.40 | $7.84 | 1,687,500 | — | — |
| 2011-05-17 | $7.39 | $7.83 | 1,730,000 | — | — |
| 2011-05-16 | $7.43 | $7.87 | 1,524,000 | — | — |
| 2011-05-13 | $7.56 | $8.01 | 2,395,500 | — | — |
| 2011-05-12 | $7.43 | $7.86 | 1,335,000 | — | — |
| 2011-05-11 | $7.38 | $7.82 | 1,198,500 | — | — |
| 2011-05-10 | $7.41 | $7.84 | 442,000 | — | — |
| 2011-05-09 | $7.38 | $7.81 | 675,000 | — | — |
| 2011-05-06 | $7.35 | $7.78 | 669,500 | — | — |
| 2011-05-05 | $7.31 | $7.75 | 1,138,500 | — | — |
| 2011-05-04 | $7.30 | $7.73 | 4,198,500 | — | — |
| 2011-05-03 | $7.63 | $8.08 | 845,000 | — | — |
| 2011-05-02 | $7.74 | $8.19 | 705,000 | — | — |
| 2011-04-29 | $7.85 | $8.31 | 1,220,000 | — | — |
| 2011-04-28 | $7.69 | $8.15 | 429,500 | — | — |
| 2011-04-27 | $7.69 | $8.14 | 1,199,000 | — | — |
| 2011-04-26 | $7.65 | $8.11 | 712,500 | — | — |
| 2011-04-25 | $7.59 | $8.04 | 381,000 | — | — |
| 2011-04-21 | $7.56 | $8.01 | 673,500 | — | — |
| 2011-04-20 | $7.63 | $8.08 | 686,000 | — | — |
| 2011-04-19 | $7.43 | $7.87 | 813,000 | — | — |
| 2011-04-18 | $7.43 | $7.87 | 679,000 | — | — |
| 2011-04-15 | $7.54 | $7.98 | 925,000 | — | — |
| 2011-04-14 | $7.53 | $7.97 | 757,000 | — | — |
| 2011-04-13 | $7.44 | $7.88 | 1,216,000 | — | — |
| 2011-04-12 | $7.38 | $7.82 | 978,500 | — | — |
| 2011-04-11 | $7.41 | $7.85 | 777,500 | — | — |
| 2011-04-08 | $7.55 | $7.99 | 1,158,500 | — | — |
| 2011-04-07 | $7.38 | $7.82 | 2,200,500 | — | — |
| 2011-04-06 | $7.62 | $8.07 | 960,000 | — | — |
| 2011-04-05 | $7.57 | $8.02 | 1,821,000 | — | — |
| 2011-04-04 | $7.51 | $7.95 | 898,500 | — | — |
| 2011-04-01 | $7.55 | $7.99 | 1,555,000 | — | — |
| 2011-03-31 | $7.46 | $7.90 | 1,771,500 | — | — |
| 2011-03-30 | $7.44 | $7.87 | 2,137,500 | — | — |
| 2011-03-29 | $7.38 | $7.82 | 4,249,500 | — | — |
| 2011-03-28 | $7.00 | $7.41 | 737,000 | — | — |
| 2011-03-25 | $7.05 | $7.47 | 1,311,000 | — | — |
| 2011-03-24 | $7.01 | $7.42 | 872,000 | — | — |
| 2011-03-23 | $6.96 | $7.37 | 1,105,000 | — | — |
| 2011-03-22 | $6.89 | $7.29 | 1,097,500 | — | — |
| 2011-03-21 | $6.88 | $7.28 | 1,645,500 | — | — |
| 2011-03-18 | $6.80 | $7.20 | 1,813,500 | — | — |
| 2011-03-17 | $6.73 | $7.13 | 1,209,000 | — | — |
| 2011-03-16 | $6.75 | $7.15 | 1,378,500 | — | — |
| 2011-03-15 | $6.92 | $7.32 | 1,976,500 | — | — |
| 2011-03-14 | $7.04 | $7.46 | 914,500 | — | — |
| 2011-03-11 | $7.00 | $7.41 | 1,267,500 | — | — |
| 2011-03-10 | $6.97 | $7.38 | 2,065,000 | — | — |
| 2011-03-09 | $7.11 | $7.53 | 855,000 | — | — |
| 2011-03-08 | $7.11 | $7.53 | 940,000 | — | — |
| 2011-03-07 | $7.07 | $7.49 | 1,392,000 | — | — |
| 2011-03-04 | $7.03 | $7.44 | 962,500 | — | — |
| 2011-03-03 | $7.15 | $7.57 | 1,427,000 | — | — |
| 2011-03-02 | $6.99 | $7.40 | 863,500 | — | — |
| 2011-03-01 | $6.96 | $7.37 | 1,370,000 | — | — |
| 2011-02-28 | $6.81 | $7.21 | 2,100,500 | — | — |
| 2011-02-25 | $6.74 | $7.14 | 1,121,000 | — | — |
| 2011-02-24 | $6.59 | $6.98 | 2,456,000 | — | — |
| 2011-02-23 | $6.79 | $7.19 | 3,704,000 | — | — |
| 2011-02-22 | $6.72 | $7.12 | 2,414,500 | — | — |
| 2011-02-18 | $6.77 | $7.17 | 3,726,500 | — | — |
| 2011-02-17 | $6.70 | $7.09 | 1,476,500 | — | — |
| 2011-02-16 | $6.72 | $7.12 | 1,254,000 | — | — |
| 2011-02-15 | $6.69 | $7.08 | 921,500 | — | — |
| 2011-02-14 | $6.70 | $7.10 | 1,272,500 | — | — |
| 2011-02-11 | $6.63 | $7.02 | 1,705,500 | — | — |
| 2011-02-10 | $6.59 | $6.97 | 2,891,500 | — | — |
| 2011-02-09 | $6.63 | $7.03 | 4,922,000 | — | — |
| 2011-02-08 | $6.78 | $7.18 | 2,145,500 | — | — |
| 2011-02-07 | $6.84 | $7.25 | 3,165,000 | — | — |
| 2011-02-04 | $6.95 | $7.36 | 1,869,500 | — | — |
| 2011-02-03 | $7.07 | $7.49 | 1,354,000 | — | — |
| 2011-02-02 | $7.09 | $7.51 | 792,000 | — | — |
| 2011-02-01 | $7.13 | $7.55 | 3,138,000 | — | — |
| 2011-01-31 | $7.15 | $7.57 | 1,414,000 | — | — |
| 2011-01-28 | $7.09 | $7.51 | 8,422,500 | — | — |
| 2011-01-27 | $6.87 | $7.28 | 2,505,000 | — | — |
| 2011-01-26 | $6.96 | $7.37 | 2,229,500 | — | — |
| 2011-01-25 | $6.94 | $7.35 | 3,106,500 | — | — |
| 2011-01-24 | $7.31 | $7.74 | 2,358,000 | — | — |
| 2011-01-21 | $7.19 | $7.62 | 2,099,500 | — | — |
| 2011-01-20 | $7.36 | $7.79 | 2,359,000 | — | — |
| 2011-01-19 | $7.34 | $7.78 | 2,215,500 | — | — |
| 2011-01-18 | $7.46 | $7.90 | 1,151,000 | — | — |
| 2011-01-14 | $7.35 | $7.78 | 1,376,500 | — | — |
| 2011-01-13 | $7.26 | $7.69 | 1,197,000 | — | — |
| 2011-01-12 | $7.32 | $7.76 | 1,426,000 | — | — |
| 2011-01-11 | $7.37 | $7.80 | 1,657,000 | — | — |
| 2011-01-10 | $7.27 | $7.70 | 1,328,500 | — | — |
| 2011-01-07 | $7.33 | $7.76 | 1,889,500 | — | — |
| 2011-01-06 | $7.50 | $7.94 | 1,618,000 | — | — |
| 2011-01-05 | $7.60 | $8.04 | 1,738,500 | — | — |
| 2011-01-04 | $7.48 | $7.93 | 1,371,000 | — | — |
| 2011-01-03 | $7.47 | $7.91 | 1,771,000 | — | — |