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
- 1995-12-15 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 | $4.87 | $15.60 | 46,700 | — | — |
| 2011-12-29 | $4.89 | $15.66 | 43,300 | — | — |
| 2011-12-28 | $4.85 | $15.53 | 50,200 | — | — |
| 2011-12-27 | $4.88 | $15.63 | 35,200 | — | — |
| 2011-12-23 | $4.84 | $15.50 | 71,100 | — | — |
| 2011-12-22 | $4.85 | $15.53 | 50,400 | — | — |
| 2011-12-21 | $4.87 | $15.60 | 52,700 | — | — |
| 2011-12-20 | $4.87 | $15.60 | 92,600 | — | — |
| 2011-12-19 | $4.90 | $15.69 | 121,900 | — | — |
| 2011-12-16 | $4.87 | $15.60 | 358,400 | — | — |
| 2011-12-15 | $4.87 | $15.60 | 194,900 | — | — |
| 2011-12-14 | $4.94 | $15.82 | 156,500 | — | — |
| 2011-12-13 | $4.88 | $15.63 | 100,700 | — | — |
| 2011-12-12 | $4.91 | $15.72 | 111,700 | — | — |
| 2011-12-09 | $4.87 | $15.60 | 43,600 | — | — |
| 2011-12-08 | $4.95 | $15.85 | 68,800 | — | — |
| 2011-12-07 | $5.07 | $16.24 | 97,800 | — | — |
| 2011-12-06 | $5.15 | $16.49 | 113,400 | — | — |
| 2011-12-05 | $5.07 | $16.24 | 90,800 | — | — |
| 2011-12-02 | $4.99 | $15.98 | 42,700 | — | — |
| 2011-12-01 | $4.91 | $15.72 | 62,500 | — | — |
| 2011-11-30 | $4.98 | $15.95 | 55,200 | — | — |
| 2011-11-29 | $4.99 | $15.98 | 65,800 | — | — |
| 2011-11-28 | $4.98 | $15.95 | 35,300 | — | — |
| 2011-11-25 | $4.94 | $15.82 | 6,400 | — | — |
| 2011-11-23 | $4.96 | $15.88 | 43,300 | — | — |
| 2011-11-22 | $4.98 | $15.95 | 37,700 | — | — |
| 2011-11-21 | $4.90 | $15.69 | 27,200 | — | — |
| 2011-11-18 | $4.92 | $15.76 | 18,500 | — | — |
| 2011-11-17 | $4.84 | $15.50 | 36,700 | — | — |
| 2011-11-16 | $4.92 | $15.76 | 21,200 | — | — |
| 2011-11-15 | $4.93 | $15.79 | 66,600 | — | — |
| 2011-11-14 | $4.97 | $15.92 | 52,500 | — | — |
| 2011-11-11 | $4.99 | $15.98 | 96,600 | — | — |
| 2011-11-10 | $4.89 | $15.66 | 27,400 | — | — |
| 2011-11-09 | $4.87 | $15.60 | 43,400 | — | — |
| 2011-11-08 | $4.95 | $15.85 | 57,900 | — | — |
| 2011-11-07 | $4.87 | $15.60 | 72,200 | — | — |
| 2011-11-04 | $4.92 | $15.76 | 46,700 | — | — |
| 2011-11-03 | $4.85 | $15.53 | 34,100 | — | — |
| 2011-11-02 | $4.91 | $15.72 | 44,900 | — | — |
| 2011-11-01 | $4.89 | $15.41 | 60,200 | — | — |
| 2011-10-31 | $4.73 | $14.91 | 118,700 | — | — |
| 2011-10-28 | $4.89 | $15.41 | 63,100 | — | — |
| 2011-10-27 | $4.88 | $15.38 | 127,900 | — | — |
| 2011-10-26 | $4.87 | $15.35 | 68,300 | — | — |
| 2011-10-25 | $4.89 | $15.41 | 49,500 | — | — |
| 2011-10-24 | $4.90 | $15.44 | 58,300 | — | — |
| 2011-10-21 | $4.90 | $15.44 | 81,500 | — | — |
| 2011-10-20 | $4.93 | $15.54 | 49,800 | — | — |
| 2011-10-19 | $4.95 | $15.60 | 42,000 | — | — |
| 2011-10-18 | $4.92 | $15.51 | 37,200 | — | — |
| 2011-10-17 | $4.97 | $15.66 | 35,700 | — | — |
| 2011-10-14 | $4.96 | $15.63 | 36,100 | — | — |
| 2011-10-13 | $4.97 | $15.66 | 44,700 | — | — |
| 2011-10-12 | $4.97 | $15.66 | 120,300 | — | — |
| 2011-10-11 | $4.92 | $15.51 | 53,400 | — | — |
| 2011-10-10 | $4.97 | $15.66 | 34,800 | — | — |
| 2011-10-07 | $4.93 | $15.54 | 31,300 | — | — |
| 2011-10-06 | $4.92 | $15.51 | 40,000 | — | — |
| 2011-10-05 | $4.85 | $15.28 | 62,200 | — | — |
| 2011-10-04 | $4.70 | $14.81 | 119,800 | — | — |
| 2011-10-03 | $4.77 | $15.03 | 75,100 | — | — |
| 2011-09-30 | $4.90 | $15.44 | 19,600 | — | — |
| 2011-09-29 | $4.98 | $15.69 | 61,600 | — | — |
| 2011-09-28 | $4.94 | $15.57 | 41,900 | — | — |
| 2011-09-27 | $4.97 | $15.66 | 33,000 | — | — |
| 2011-09-26 | $4.93 | $15.54 | 30,200 | — | — |
| 2011-09-23 | $4.91 | $15.47 | 100,900 | — | — |
| 2011-09-22 | $4.93 | $15.54 | 55,900 | — | — |
| 2011-09-21 | $5.01 | $15.79 | 91,300 | — | — |
| 2011-09-20 | $4.96 | $15.63 | 50,500 | — | — |
| 2011-09-19 | $4.96 | $15.63 | 71,200 | — | — |
| 2011-09-16 | $4.98 | $15.69 | 82,300 | — | — |
| 2011-09-15 | $4.95 | $15.60 | 36,400 | — | — |
| 2011-09-14 | $5.00 | $15.76 | 52,600 | — | — |
| 2011-09-13 | $5.01 | $15.79 | 58,400 | — | — |
| 2011-09-12 | $4.99 | $15.73 | 46,100 | — | — |
| 2011-09-09 | $4.98 | $15.69 | 57,100 | — | — |
| 2011-09-08 | $5.03 | $15.85 | 100,500 | — | — |
| 2011-09-07 | $4.99 | $15.73 | 50,800 | — | — |
| 2011-09-06 | $5.00 | $15.76 | 40,000 | — | — |
| 2011-09-02 | $4.98 | $15.69 | 48,600 | — | — |
| 2011-09-01 | $5.01 | $15.79 | 56,000 | — | — |
| 2011-08-31 | $5.05 | $15.91 | 73,200 | — | — |
| 2011-08-30 | $5.01 | $15.79 | 68,300 | — | — |
| 2011-08-29 | $5.03 | $15.85 | 106,800 | — | — |
| 2011-08-26 | $5.02 | $15.82 | 66,200 | — | — |
| 2011-08-25 | $4.99 | $15.73 | 75,400 | — | — |
| 2011-08-24 | $5.04 | $15.88 | 74,200 | — | — |
| 2011-08-23 | $5.11 | $16.10 | 61,000 | — | — |
| 2011-08-22 | $4.99 | $15.73 | 74,500 | — | — |
| 2011-08-19 | $5.12 | $16.14 | 42,600 | — | — |
| 2011-08-18 | $5.10 | $16.07 | 51,300 | — | — |
| 2011-08-17 | $5.14 | $16.20 | 70,500 | — | — |
| 2011-08-16 | $5.15 | $16.23 | 38,100 | — | — |
| 2011-08-15 | $5.16 | $16.26 | 76,600 | — | — |
| 2011-08-12 | $5.06 | $15.95 | 61,400 | — | — |
| 2011-08-11 | $5.14 | $16.20 | 115,300 | — | — |
| 2011-08-10 | $5.01 | $15.79 | 135,600 | — | — |
| 2011-08-09 | $4.97 | $15.66 | 152,500 | — | — |
| 2011-08-08 | $4.66 | $14.69 | 195,300 | — | — |
| 2011-08-05 | $4.95 | $15.60 | 189,200 | — | — |
| 2011-08-04 | $4.99 | $15.73 | 147,000 | — | — |
| 2011-08-03 | $5.17 | $16.29 | 41,100 | — | — |
| 2011-08-02 | $5.20 | $16.39 | 64,200 | — | — |
| 2011-08-01 | $5.23 | $16.24 | 78,000 | — | — |
| 2011-07-29 | $5.15 | $15.99 | 103,000 | — | — |
| 2011-07-28 | $5.05 | $15.68 | 524,800 | — | — |
| 2011-07-27 | $4.97 | $15.43 | 119,900 | — | — |
| 2011-07-26 | $5.06 | $15.71 | 80,500 | — | — |
| 2011-07-25 | $5.15 | $15.99 | 51,600 | — | — |
| 2011-07-22 | $5.23 | $16.24 | 30,000 | — | — |
| 2011-07-21 | $5.25 | $16.30 | 23,200 | — | — |
| 2011-07-20 | $5.30 | $16.45 | 40,300 | — | — |
| 2011-07-19 | $5.30 | $16.45 | 126,900 | — | — |
| 2011-07-18 | $5.09 | $15.80 | 93,900 | — | — |
| 2011-07-15 | $5.16 | $16.02 | 72,300 | — | — |
| 2011-07-14 | $5.20 | $16.14 | 43,800 | — | — |
| 2011-07-13 | $5.25 | $16.30 | 39,600 | — | — |
| 2011-07-12 | $5.24 | $16.27 | 45,100 | — | — |
| 2011-07-11 | $5.26 | $16.33 | 62,800 | — | — |
| 2011-07-08 | $5.33 | $16.55 | 26,800 | — | — |
| 2011-07-07 | $5.30 | $16.45 | 40,200 | — | — |
| 2011-07-06 | $5.29 | $16.42 | 103,900 | — | — |
| 2011-07-05 | $5.35 | $16.61 | 22,700 | — | — |
| 2011-07-01 | $5.39 | $16.73 | 22,600 | — | — |
| 2011-06-30 | $5.35 | $16.61 | 42,700 | — | — |
| 2011-06-29 | $5.35 | $16.61 | 24,700 | — | — |
| 2011-06-28 | $5.35 | $16.61 | 30,300 | — | — |
| 2011-06-27 | $5.36 | $16.64 | 22,900 | — | — |
| 2011-06-24 | $5.33 | $16.55 | 102,600 | — | — |
| 2011-06-23 | $5.37 | $16.67 | 34,600 | — | — |
| 2011-06-22 | $5.42 | $16.83 | 11,600 | — | — |
| 2011-06-21 | $5.41 | $16.80 | 15,900 | — | — |
| 2011-06-20 | $5.37 | $16.67 | 26,100 | — | — |
| 2011-06-17 | $5.36 | $16.64 | 15,300 | — | — |
| 2011-06-16 | $5.40 | $16.76 | 22,000 | — | — |
| 2011-06-15 | $5.42 | $16.83 | 31,600 | — | — |
| 2011-06-14 | $5.48 | $17.01 | 50,700 | — | — |
| 2011-06-13 | $5.42 | $16.83 | 15,300 | — | — |
| 2011-06-10 | $5.36 | $16.64 | 35,200 | — | — |
| 2011-06-09 | $5.38 | $16.70 | 65,300 | — | — |
| 2011-06-08 | $5.38 | $16.70 | 20,900 | — | — |
| 2011-06-07 | $5.34 | $16.58 | 75,900 | — | — |
| 2011-06-06 | $5.43 | $16.86 | 59,700 | — | — |
| 2011-06-03 | $5.41 | $16.80 | 26,700 | — | — |
| 2011-06-02 | $5.45 | $16.92 | 42,000 | — | — |
| 2011-06-01 | $5.43 | $16.86 | 38,500 | — | — |
| 2011-05-31 | $5.43 | $16.86 | 42,000 | — | — |
| 2011-05-27 | $5.41 | $16.80 | 30,600 | — | — |
| 2011-05-26 | $5.39 | $16.73 | 76,300 | — | — |
| 2011-05-25 | $5.42 | $16.83 | 111,600 | — | — |
| 2011-05-24 | $5.45 | $16.92 | 55,100 | — | — |
| 2011-05-23 | $5.47 | $16.98 | 53,500 | — | — |
| 2011-05-20 | $5.48 | $17.01 | 52,100 | — | — |
| 2011-05-19 | $5.53 | $17.17 | 57,300 | — | — |
| 2011-05-18 | $5.52 | $17.14 | 50,200 | — | — |
| 2011-05-17 | $5.45 | $16.92 | 306,100 | — | — |
| 2011-05-16 | $5.52 | $17.14 | 70,500 | — | — |
| 2011-05-13 | $5.54 | $17.20 | 50,800 | — | — |
| 2011-05-12 | $5.55 | $17.23 | 106,000 | — | — |
| 2011-05-11 | $5.52 | $17.14 | 30,600 | — | — |
| 2011-05-10 | $5.56 | $17.26 | 94,500 | — | — |
| 2011-05-09 | $5.51 | $17.11 | 102,000 | — | — |
| 2011-05-06 | $5.56 | $17.26 | 76,400 | — | — |
| 2011-05-05 | $5.53 | $17.17 | 131,800 | — | — |
| 2011-05-04 | $5.55 | $17.23 | 229,000 | — | — |
| 2011-05-03 | $5.82 | $18.07 | 88,000 | — | — |
| 2011-05-02 | $5.95 | $18.23 | 134,000 | — | — |
| 2011-04-29 | $5.96 | $18.26 | 90,000 | — | — |
| 2011-04-28 | $5.93 | $18.17 | 59,400 | — | — |
| 2011-04-27 | $5.87 | $17.98 | 93,400 | — | — |
| 2011-04-26 | $5.90 | $18.08 | 71,000 | — | — |
| 2011-04-25 | $5.74 | $17.59 | 56,800 | — | — |
| 2011-04-21 | $5.75 | $17.62 | 87,000 | — | — |
| 2011-04-20 | $5.76 | $17.65 | 114,400 | — | — |
| 2011-04-19 | $5.64 | $17.28 | 51,100 | — | — |
| 2011-04-18 | $5.60 | $17.16 | 56,600 | — | — |
| 2011-04-15 | $5.64 | $17.28 | 68,500 | — | — |
| 2011-04-14 | $5.62 | $17.22 | 25,100 | — | — |
| 2011-04-13 | $5.64 | $17.28 | 69,100 | — | — |
| 2011-04-12 | $5.58 | $17.10 | 131,700 | — | — |
| 2011-04-11 | $5.50 | $16.85 | 52,000 | — | — |
| 2011-04-08 | $5.55 | $17.00 | 32,500 | — | — |
| 2011-04-07 | $5.51 | $16.88 | 40,900 | — | — |
| 2011-04-06 | $5.54 | $16.97 | 34,500 | — | — |
| 2011-04-05 | $5.46 | $16.73 | 47,700 | — | — |
| 2011-04-04 | $5.50 | $16.85 | 59,900 | — | — |
| 2011-04-01 | $5.63 | $17.25 | 70,300 | — | — |
| 2011-03-31 | $5.70 | $17.46 | 165,300 | — | — |
| 2011-03-30 | $5.84 | $17.89 | 228,000 | — | — |
| 2011-03-29 | $5.52 | $16.91 | 44,100 | — | — |
| 2011-03-28 | $5.47 | $16.76 | 130,700 | — | — |
| 2011-03-25 | $5.33 | $16.33 | 62,200 | — | — |
| 2011-03-24 | $5.32 | $16.30 | 61,400 | — | — |
| 2011-03-23 | $5.35 | $16.39 | 51,900 | — | — |
| 2011-03-22 | $5.36 | $16.42 | 77,100 | — | — |
| 2011-03-21 | $5.32 | $16.30 | 79,500 | — | — |
| 2011-03-18 | $5.31 | $16.27 | 133,700 | — | — |
| 2011-03-17 | $5.46 | $16.73 | 74,700 | — | — |
| 2011-03-16 | $5.38 | $16.48 | 104,800 | — | — |
| 2011-03-15 | $5.37 | $16.45 | 55,600 | — | — |
| 2011-03-14 | $5.39 | $16.51 | 68,600 | — | — |
| 2011-03-11 | $5.44 | $16.67 | 79,000 | — | — |
| 2011-03-10 | $5.38 | $16.48 | 84,400 | — | — |
| 2011-03-09 | $5.43 | $16.64 | 37,500 | — | — |
| 2011-03-08 | $5.49 | $16.82 | 37,100 | — | — |
| 2011-03-07 | $5.49 | $16.82 | 42,400 | — | — |
| 2011-03-04 | $5.55 | $17.00 | 78,700 | — | — |
| 2011-03-03 | $5.55 | $17.00 | 74,100 | — | — |
| 2011-03-02 | $5.52 | $16.91 | 114,100 | — | — |
| 2011-03-01 | $5.53 | $16.94 | 73,800 | — | — |
| 2011-02-28 | $5.49 | $16.82 | 158,400 | — | — |
| 2011-02-25 | $5.44 | $16.67 | 98,600 | — | — |
| 2011-02-24 | $5.45 | $16.70 | 322,000 | — | — |
| 2011-02-23 | $5.41 | $16.58 | 243,200 | — | — |
| 2011-02-22 | $5.42 | $16.61 | 220,700 | — | — |
| 2011-02-18 | $5.50 | $16.85 | 182,200 | — | — |
| 2011-02-17 | $5.55 | $17.00 | 291,800 | — | — |
| 2011-02-16 | $5.33 | $16.33 | 95,200 | — | — |
| 2011-02-15 | $5.37 | $16.45 | 123,800 | — | — |
| 2011-02-14 | $5.31 | $16.27 | 65,100 | — | — |
| 2011-02-11 | $5.25 | $16.08 | 111,500 | — | — |
| 2011-02-10 | $5.17 | $15.84 | 86,900 | — | — |
| 2011-02-09 | $5.25 | $16.08 | 99,100 | — | — |
| 2011-02-08 | $5.36 | $16.42 | 160,100 | — | — |
| 2011-02-07 | $5.41 | $16.58 | 100,100 | — | — |
| 2011-02-04 | $5.44 | $16.67 | 81,500 | — | — |
| 2011-02-03 | $5.43 | $16.64 | 47,600 | — | — |
| 2011-02-02 | $5.29 | $16.21 | 179,900 | — | — |
| 2011-02-01 | $5.48 | $16.55 | 216,000 | — | — |
| 2011-01-31 | $5.40 | $16.31 | 75,100 | — | — |
| 2011-01-28 | $5.44 | $16.43 | 93,700 | — | — |
| 2011-01-27 | $5.42 | $16.37 | 65,800 | — | — |
| 2011-01-26 | $5.39 | $16.28 | 148,600 | — | — |
| 2011-01-25 | $5.31 | $16.04 | 34,400 | — | — |
| 2011-01-24 | $5.29 | $15.98 | 74,600 | — | — |
| 2011-01-21 | $5.25 | $15.86 | 41,900 | — | — |
| 2011-01-20 | $5.25 | $15.86 | 52,600 | — | — |
| 2011-01-19 | $5.25 | $15.86 | 90,200 | — | — |
| 2011-01-18 | $5.32 | $16.07 | 22,700 | — | — |
| 2011-01-14 | $5.33 | $16.10 | 21,700 | — | — |
| 2011-01-13 | $5.38 | $16.25 | 76,800 | — | — |
| 2011-01-12 | $5.31 | $16.04 | 67,200 | — | — |
| 2011-01-11 | $5.28 | $15.95 | 71,500 | — | — |
| 2011-01-10 | $5.28 | $15.95 | 50,400 | — | — |
| 2011-01-07 | $5.36 | $16.19 | 133,000 | — | — |
| 2011-01-06 | $5.39 | $16.28 | 90,800 | — | — |
| 2011-01-05 | $5.36 | $16.19 | 97,500 | — | — |
| 2011-01-04 | $5.40 | $16.31 | 101,700 | — | — |
| 2011-01-03 | $5.40 | $16.31 | 62,000 | — | — |