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
- 2008-05-30 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 | $5.99 | $8.48 | 237,200 | — | — |
| 2011-12-29 | $5.94 | $8.40 | 175,100 | — | — |
| 2011-12-28 | $6.00 | $8.49 | 147,800 | — | — |
| 2011-12-27 | $5.98 | $8.46 | 155,800 | — | — |
| 2011-12-23 | $6.06 | $8.57 | 86,600 | — | — |
| 2011-12-22 | $6.16 | $8.72 | 92,800 | — | — |
| 2011-12-21 | $6.16 | $8.72 | 124,500 | — | — |
| 2011-12-20 | $5.96 | $8.43 | 69,300 | — | — |
| 2011-12-19 | $5.95 | $8.42 | 89,100 | — | — |
| 2011-12-16 | $6.10 | $8.63 | 98,400 | — | — |
| 2011-12-15 | $6.01 | $8.50 | 86,700 | — | — |
| 2011-12-14 | $5.96 | $8.43 | 120,600 | — | — |
| 2011-12-13 | $6.00 | $8.49 | 139,300 | — | — |
| 2011-12-12 | $6.08 | $8.60 | 91,200 | — | — |
| 2011-12-09 | $6.20 | $8.77 | 70,700 | — | — |
| 2011-12-08 | $6.13 | $8.67 | 146,400 | — | — |
| 2011-12-07 | $6.20 | $8.77 | 83,700 | — | — |
| 2011-12-06 | $6.32 | $8.94 | 96,500 | — | — |
| 2011-12-05 | $6.27 | $8.87 | 158,600 | — | — |
| 2011-12-02 | $6.10 | $8.63 | 80,800 | — | — |
| 2011-12-01 | $6.07 | $8.59 | 112,600 | — | — |
| 2011-11-30 | $6.18 | $8.74 | 133,900 | — | — |
| 2011-11-29 | $6.00 | $8.49 | 110,300 | — | — |
| 2011-11-28 | $6.04 | $8.55 | 112,700 | — | — |
| 2011-11-25 | $5.97 | $8.45 | 22,700 | — | — |
| 2011-11-23 | $6.00 | $8.49 | 108,300 | — | — |
| 2011-11-22 | $6.26 | $8.86 | 117,700 | — | — |
| 2011-11-21 | $6.57 | $9.30 | 29,800 | — | — |
| 2011-11-18 | $6.78 | $9.38 | 98,300 | — | — |
| 2011-11-17 | $6.79 | $9.39 | 118,200 | — | — |
| 2011-11-16 | $6.82 | $9.44 | 46,100 | — | — |
| 2011-11-15 | $6.78 | $9.38 | 84,500 | — | — |
| 2011-11-14 | $6.71 | $9.28 | 67,400 | — | — |
| 2011-11-11 | $6.69 | $9.26 | 54,800 | — | — |
| 2011-11-10 | $6.61 | $9.15 | 74,500 | — | — |
| 2011-11-09 | $6.62 | $9.16 | 79,100 | — | — |
| 2011-11-08 | $6.87 | $9.51 | 73,800 | — | — |
| 2011-11-07 | $6.76 | $9.35 | 48,200 | — | — |
| 2011-11-04 | $6.73 | $9.31 | 39,900 | — | — |
| 2011-11-03 | $6.70 | $9.27 | 96,800 | — | — |
| 2011-11-02 | $6.62 | $9.16 | 56,200 | — | — |
| 2011-11-01 | $6.52 | $9.02 | 153,800 | — | — |
| 2011-10-31 | $6.84 | $9.46 | 75,500 | — | — |
| 2011-10-28 | $7.01 | $9.70 | 168,400 | — | — |
| 2011-10-27 | $6.88 | $9.52 | 190,500 | — | — |
| 2011-10-26 | $6.67 | $9.23 | 84,300 | — | — |
| 2011-10-25 | $6.65 | $9.20 | 81,900 | — | — |
| 2011-10-24 | $6.70 | $9.27 | 104,400 | — | — |
| 2011-10-21 | $6.70 | $9.27 | 122,800 | — | — |
| 2011-10-20 | $6.58 | $9.10 | 148,700 | — | — |
| 2011-10-19 | $6.49 | $8.98 | 115,800 | — | — |
| 2011-10-18 | $6.57 | $9.09 | 113,200 | — | — |
| 2011-10-17 | $6.30 | $8.72 | 140,100 | — | — |
| 2011-10-14 | $6.58 | $9.10 | 62,400 | — | — |
| 2011-10-13 | $6.40 | $8.85 | 71,300 | — | — |
| 2011-10-12 | $6.30 | $8.72 | 146,100 | — | — |
| 2011-10-11 | $6.00 | $8.30 | 78,700 | — | — |
| 2011-10-10 | $5.89 | $8.15 | 76,700 | — | — |
| 2011-10-07 | $5.70 | $7.89 | 88,400 | — | — |
| 2011-10-06 | $5.85 | $8.09 | 106,000 | — | — |
| 2011-10-05 | $5.77 | $7.98 | 108,300 | — | — |
| 2011-10-04 | $5.61 | $7.76 | 199,900 | — | — |
| 2011-10-03 | $5.68 | $7.86 | 243,800 | — | — |
| 2011-09-30 | $6.19 | $8.56 | 72,500 | — | — |
| 2011-09-29 | $6.39 | $8.84 | 57,300 | — | — |
| 2011-09-28 | $6.45 | $8.92 | 58,200 | — | — |
| 2011-09-27 | $6.58 | $9.10 | 96,600 | — | — |
| 2011-09-26 | $6.42 | $8.88 | 167,600 | — | — |
| 2011-09-23 | $6.46 | $8.94 | 73,200 | — | — |
| 2011-09-22 | $6.51 | $9.01 | 153,000 | — | — |
| 2011-09-21 | $6.61 | $9.15 | 66,100 | — | — |
| 2011-09-20 | $6.73 | $9.31 | 70,000 | — | — |
| 2011-09-19 | $6.73 | $9.31 | 49,400 | — | — |
| 2011-09-16 | $6.74 | $9.33 | 46,100 | — | — |
| 2011-09-15 | $6.88 | $9.52 | 78,100 | — | — |
| 2011-09-14 | $6.88 | $9.52 | 127,500 | — | — |
| 2011-09-13 | $6.94 | $9.60 | 91,800 | — | — |
| 2011-09-12 | $6.62 | $9.16 | 75,400 | — | — |
| 2011-09-09 | $6.74 | $9.33 | 65,300 | — | — |
| 2011-09-08 | $6.92 | $9.57 | 43,200 | — | — |
| 2011-09-07 | $6.92 | $9.57 | 80,600 | — | — |
| 2011-09-06 | $6.83 | $9.45 | 79,600 | — | — |
| 2011-09-02 | $6.92 | $9.57 | 69,100 | — | — |
| 2011-09-01 | $6.97 | $9.64 | 109,200 | — | — |
| 2011-08-31 | $6.99 | $9.67 | 165,200 | — | — |
| 2011-08-30 | $7.07 | $9.78 | 86,900 | — | — |
| 2011-08-29 | $7.18 | $9.93 | 106,600 | — | — |
| 2011-08-26 | $6.84 | $9.46 | 91,900 | — | — |
| 2011-08-25 | $6.72 | $9.30 | 77,700 | — | — |
| 2011-08-24 | $6.81 | $9.42 | 72,600 | — | — |
| 2011-08-23 | $6.82 | $9.44 | 113,900 | — | — |
| 2011-08-22 | $6.71 | $9.28 | 14,800 | — | — |
| 2011-08-19 | $7.04 | $9.53 | 112,000 | — | — |
| 2011-08-18 | $7.18 | $9.72 | 178,300 | — | — |
| 2011-08-17 | $7.56 | $10.24 | 126,900 | — | — |
| 2011-08-16 | $7.25 | $9.82 | 87,600 | — | — |
| 2011-08-15 | $7.28 | $9.86 | 125,600 | — | — |
| 2011-08-12 | $7.08 | $9.59 | 92,200 | — | — |
| 2011-08-11 | $6.90 | $9.34 | 130,200 | — | — |
| 2011-08-10 | $6.67 | $9.03 | 182,800 | — | — |
| 2011-08-09 | $6.90 | $9.34 | 306,500 | — | — |
| 2011-08-08 | $6.26 | $8.48 | 296,700 | — | — |
| 2011-08-05 | $6.93 | $9.38 | 307,200 | — | — |
| 2011-08-04 | $6.93 | $9.38 | 499,400 | — | — |
| 2011-08-03 | $6.91 | $9.36 | 265,600 | — | — |
| 2011-08-02 | $7.05 | $9.55 | 217,400 | — | — |
| 2011-08-01 | $7.26 | $9.83 | 91,600 | — | — |
| 2011-07-29 | $7.18 | $9.72 | 111,900 | — | — |
| 2011-07-28 | $7.30 | $9.88 | 175,900 | — | — |
| 2011-07-27 | $7.17 | $9.71 | 182,100 | — | — |
| 2011-07-26 | $7.26 | $9.83 | 138,300 | — | — |
| 2011-07-25 | $7.28 | $9.86 | 230,400 | — | — |
| 2011-07-22 | $7.21 | $9.76 | 429,000 | — | — |
| 2011-07-21 | $7.51 | $10.17 | 306,600 | — | — |
| 2011-07-20 | $7.60 | $10.29 | 71,600 | — | — |
| 2011-07-19 | $7.67 | $10.39 | 89,200 | — | — |
| 2011-07-18 | $7.48 | $10.13 | 171,900 | — | — |
| 2011-07-15 | $7.69 | $10.41 | 104,000 | — | — |
| 2011-07-14 | $7.73 | $10.47 | 105,800 | — | — |
| 2011-07-13 | $7.70 | $10.43 | 81,600 | — | — |
| 2011-07-12 | $7.63 | $10.33 | 95,400 | — | — |
| 2011-07-11 | $7.65 | $10.36 | 112,100 | — | — |
| 2011-07-08 | $7.90 | $10.70 | 171,800 | — | — |
| 2011-07-07 | $7.92 | $10.72 | 232,700 | — | — |
| 2011-07-06 | $7.68 | $10.40 | 64,900 | — | — |
| 2011-07-05 | $7.63 | $10.33 | 97,900 | — | — |
| 2011-07-01 | $7.70 | $10.43 | 67,900 | — | — |
| 2011-06-30 | $7.62 | $10.32 | 66,300 | — | — |
| 2011-06-29 | $7.62 | $10.32 | 74,600 | — | — |
| 2011-06-28 | $7.53 | $10.20 | 77,200 | — | — |
| 2011-06-27 | $7.51 | $10.17 | 91,700 | — | — |
| 2011-06-24 | $7.45 | $10.09 | 89,400 | — | — |
| 2011-06-23 | $7.55 | $10.22 | 105,600 | — | — |
| 2011-06-22 | $7.58 | $10.26 | 149,800 | — | — |
| 2011-06-21 | $7.55 | $10.22 | 179,100 | — | — |
| 2011-06-20 | $7.29 | $9.87 | 142,500 | — | — |
| 2011-06-17 | $7.09 | $9.60 | 217,800 | — | — |
| 2011-06-16 | $7.13 | $9.65 | 204,000 | — | — |
| 2011-06-15 | $7.09 | $9.60 | 146,800 | — | — |
| 2011-06-14 | $7.19 | $9.74 | 267,100 | — | — |
| 2011-06-13 | $7.03 | $9.52 | 219,900 | — | — |
| 2011-06-10 | $7.15 | $9.68 | 312,100 | — | — |
| 2011-06-09 | $7.22 | $9.78 | 266,600 | — | — |
| 2011-06-08 | $7.08 | $9.59 | 303,400 | — | — |
| 2011-06-07 | $7.30 | $9.88 | 205,200 | — | — |
| 2011-06-06 | $7.44 | $10.07 | 224,900 | — | — |
| 2011-06-03 | $7.70 | $10.43 | 268,700 | — | — |
| 2011-06-02 | $7.74 | $10.48 | 292,000 | — | — |
| 2011-06-01 | $7.66 | $10.37 | 366,700 | — | — |
| 2011-05-31 | $7.48 | $10.13 | 308,100 | — | — |
| 2011-05-27 | $7.36 | $9.97 | 280,000 | — | — |
| 2011-05-26 | $7.25 | $9.82 | 431,600 | — | — |
| 2011-05-25 | $7.42 | $10.05 | 703,100 | — | — |
| 2011-05-24 | $7.70 | $10.43 | 315,400 | — | — |
| 2011-05-23 | $7.76 | $10.51 | 233,100 | — | — |
| 2011-05-20 | $7.76 | $10.51 | 178,600 | — | — |
| 2011-05-19 | $7.70 | $10.43 | 148,800 | — | — |
| 2011-05-18 | $7.77 | $10.52 | 230,500 | — | — |
| 2011-05-17 | $7.96 | $10.58 | 381,400 | — | — |
| 2011-05-16 | $8.17 | $10.85 | 221,800 | — | — |
| 2011-05-13 | $8.28 | $11.00 | 212,700 | — | — |
| 2011-05-12 | $8.28 | $11.00 | 441,000 | — | — |
| 2011-05-11 | $8.13 | $10.80 | 309,700 | — | — |
| 2011-05-10 | $8.12 | $10.79 | 227,700 | — | — |
| 2011-05-09 | $8.03 | $10.67 | 253,000 | — | — |
| 2011-05-06 | $7.90 | $10.50 | 286,600 | — | — |
| 2011-05-05 | $7.87 | $10.46 | 364,300 | — | — |
| 2011-05-04 | $7.83 | $10.40 | 795,500 | — | — |
| 2011-05-03 | $8.10 | $10.76 | 208,000 | — | — |
| 2011-05-02 | $8.18 | $10.87 | 248,000 | — | — |
| 2011-04-29 | $8.15 | $10.83 | 217,000 | — | — |
| 2011-04-28 | $8.09 | $10.75 | 211,800 | — | — |
| 2011-04-27 | $8.20 | $10.89 | 376,900 | — | — |
| 2011-04-26 | $8.30 | $11.03 | 350,400 | — | — |
| 2011-04-25 | $8.17 | $10.85 | 227,200 | — | — |
| 2011-04-21 | $8.23 | $10.93 | 259,800 | — | — |
| 2011-04-20 | $8.30 | $11.03 | 373,100 | — | — |
| 2011-04-19 | $8.25 | $10.96 | 361,700 | — | — |
| 2011-04-18 | $8.17 | $10.85 | 357,700 | — | — |
| 2011-04-15 | $8.31 | $11.04 | 360,700 | — | — |
| 2011-04-14 | $8.30 | $11.03 | 526,100 | — | — |
| 2011-04-13 | $8.35 | $11.09 | 884,300 | — | — |
| 2011-04-12 | $8.30 | $11.03 | 2,977,100 | — | — |
| 2011-04-11 | $9.26 | $12.30 | 90,000 | — | — |
| 2011-04-08 | $9.39 | $12.48 | 76,900 | — | — |
| 2011-04-07 | $9.47 | $12.58 | 67,600 | — | — |
| 2011-04-06 | $9.44 | $12.54 | 166,900 | — | — |
| 2011-04-05 | $9.46 | $12.57 | 121,500 | — | — |
| 2011-04-04 | $9.52 | $12.65 | 149,700 | — | — |
| 2011-04-01 | $9.28 | $12.33 | 126,400 | — | — |
| 2011-03-31 | $9.06 | $12.04 | 87,900 | — | — |
| 2011-03-30 | $8.91 | $11.84 | 65,300 | — | — |
| 2011-03-29 | $8.75 | $11.63 | 68,300 | — | — |
| 2011-03-28 | $8.80 | $11.69 | 94,900 | — | — |
| 2011-03-25 | $9.04 | $12.01 | 127,200 | — | — |
| 2011-03-24 | $8.79 | $11.68 | 97,000 | — | — |
| 2011-03-23 | $8.84 | $11.74 | 78,600 | — | — |
| 2011-03-22 | $8.82 | $11.72 | 70,900 | — | — |
| 2011-03-21 | $8.85 | $11.76 | 120,600 | — | — |
| 2011-03-18 | $8.52 | $11.32 | 118,700 | — | — |
| 2011-03-17 | $8.45 | $11.23 | 84,800 | — | — |
| 2011-03-16 | $8.36 | $11.11 | 150,900 | — | — |
| 2011-03-15 | $8.40 | $11.16 | 248,100 | — | — |
| 2011-03-14 | $8.74 | $11.61 | 60,000 | — | — |
| 2011-03-11 | $8.78 | $11.66 | 126,200 | — | — |
| 2011-03-10 | $8.74 | $11.61 | 239,000 | — | — |
| 2011-03-09 | $9.08 | $12.06 | 54,600 | — | — |
| 2011-03-08 | $9.18 | $12.20 | 77,400 | — | — |
| 2011-03-07 | $9.15 | $12.16 | 103,700 | — | — |
| 2011-03-04 | $9.17 | $12.18 | 175,600 | — | — |
| 2011-03-03 | $9.28 | $12.33 | 107,500 | — | — |
| 2011-03-02 | $9.06 | $12.04 | 67,400 | — | — |
| 2011-03-01 | $9.03 | $12.00 | 192,900 | — | — |
| 2011-02-28 | $9.15 | $12.16 | 176,100 | — | — |
| 2011-02-25 | $9.16 | $12.17 | 121,700 | — | — |
| 2011-02-24 | $9.11 | $12.10 | 125,900 | — | — |
| 2011-02-23 | $8.83 | $11.73 | 157,600 | — | — |
| 2011-02-22 | $8.84 | $11.74 | 211,600 | — | — |
| 2011-02-18 | $9.16 | $12.17 | 106,200 | — | — |
| 2011-02-17 | $9.24 | $12.28 | 108,000 | — | — |
| 2011-02-16 | $9.34 | $12.41 | 114,600 | — | — |
| 2011-02-15 | $9.40 | $12.29 | 203,600 | — | — |
| 2011-02-14 | $9.53 | $12.46 | 278,900 | — | — |
| 2011-02-11 | $9.32 | $12.18 | 263,400 | — | — |
| 2011-02-10 | $9.00 | $11.77 | 262,200 | — | — |
| 2011-02-09 | $8.95 | $11.70 | 291,700 | — | — |
| 2011-02-08 | $8.89 | $11.62 | 102,700 | — | — |
| 2011-02-07 | $8.73 | $11.41 | 134,000 | — | — |
| 2011-02-04 | $8.96 | $11.71 | 131,500 | — | — |
| 2011-02-03 | $8.81 | $11.52 | 127,000 | — | — |
| 2011-02-02 | $8.72 | $11.40 | 101,800 | — | — |
| 2011-02-01 | $8.58 | $11.22 | 196,400 | — | — |
| 2011-01-31 | $8.47 | $11.07 | 128,900 | — | — |
| 2011-01-28 | $8.43 | $11.02 | 111,100 | — | — |
| 2011-01-27 | $8.41 | $11.00 | 117,900 | — | — |
| 2011-01-26 | $8.48 | $11.09 | 80,400 | — | — |
| 2011-01-25 | $8.36 | $10.93 | 160,100 | — | — |
| 2011-01-24 | $8.30 | $10.85 | 233,800 | — | — |
| 2011-01-21 | $8.52 | $11.14 | 135,100 | — | — |
| 2011-01-20 | $8.53 | $11.15 | 152,800 | — | — |
| 2011-01-19 | $8.72 | $11.40 | 133,800 | — | — |
| 2011-01-18 | $8.82 | $11.53 | 143,400 | — | — |
| 2011-01-14 | $8.81 | $11.52 | 142,400 | — | — |
| 2011-01-13 | $8.86 | $11.58 | 166,100 | — | — |
| 2011-01-12 | $8.89 | $11.62 | 147,600 | — | — |
| 2011-01-11 | $8.86 | $11.58 | 158,700 | — | — |
| 2011-01-10 | $8.88 | $11.61 | 177,800 | — | — |
| 2011-01-07 | $8.95 | $11.70 | 130,300 | — | — |
| 2011-01-06 | $8.95 | $11.70 | 164,100 | — | — |
| 2011-01-05 | $8.90 | $11.64 | 121,400 | — | — |
| 2011-01-04 | $8.96 | $11.71 | 155,300 | — | — |
| 2011-01-03 | $8.88 | $11.61 | 202,600 | — | — |