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
- 1999-04-26 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 | $5.24 | $6.28 | 164,400 | — | — |
| 2011-12-29 | $5.23 | $6.27 | 136,600 | — | — |
| 2011-12-28 | $5.10 | $6.12 | 91,600 | — | — |
| 2011-12-27 | $5.29 | $6.34 | 65,800 | — | — |
| 2011-12-23 | $5.29 | $6.34 | 116,400 | — | — |
| 2011-12-22 | $5.35 | $6.42 | 93,400 | — | — |
| 2011-12-21 | $5.43 | $6.51 | 86,600 | — | — |
| 2011-12-20 | $5.52 | $6.62 | 190,000 | — | — |
| 2011-12-19 | $5.43 | $6.51 | 77,800 | — | — |
| 2011-12-16 | $5.59 | $6.70 | 902,600 | — | — |
| 2011-12-15 | $5.49 | $6.58 | 129,200 | — | — |
| 2011-12-14 | $5.45 | $6.53 | 139,400 | — | — |
| 2011-12-13 | $5.33 | $6.39 | 129,400 | — | — |
| 2011-12-12 | $5.48 | $6.56 | 171,400 | — | — |
| 2011-12-09 | $5.54 | $6.64 | 121,000 | — | — |
| 2011-12-08 | $5.02 | $6.01 | 120,200 | — | — |
| 2011-12-07 | $5.53 | $6.62 | 125,400 | — | — |
| 2011-12-06 | $5.59 | $6.70 | 215,200 | — | — |
| 2011-12-05 | $5.44 | $6.52 | 98,600 | — | — |
| 2011-12-02 | $5.31 | $6.37 | 56,400 | — | — |
| 2011-12-01 | $5.39 | $6.46 | 150,000 | — | — |
| 2011-11-30 | $5.52 | $6.62 | 452,600 | — | — |
| 2011-11-29 | $4.81 | $5.77 | 77,200 | — | — |
| 2011-11-28 | $4.86 | $5.82 | 207,400 | — | — |
| 2011-11-25 | $4.56 | $5.46 | 56,600 | — | — |
| 2011-11-23 | $4.76 | $5.70 | 172,600 | — | — |
| 2011-11-22 | $5.03 | $6.03 | 130,000 | — | — |
| 2011-11-21 | $5.21 | $6.24 | 96,600 | — | — |
| 2011-11-18 | $5.37 | $6.44 | 98,400 | — | — |
| 2011-11-17 | $5.43 | $6.51 | 95,000 | — | — |
| 2011-11-16 | $5.52 | $6.62 | 114,800 | — | — |
| 2011-11-15 | $5.80 | $6.95 | 110,200 | — | — |
| 2011-11-14 | $5.84 | $7.00 | 79,400 | — | — |
| 2011-11-11 | $6.00 | $7.19 | 142,000 | — | — |
| 2011-11-10 | $5.77 | $6.91 | 115,200 | — | — |
| 2011-11-09 | $5.70 | $6.83 | 232,600 | — | — |
| 2011-11-08 | $6.22 | $7.45 | 102,000 | — | — |
| 2011-11-07 | $6.33 | $7.59 | 109,600 | — | — |
| 2011-11-04 | $6.55 | $7.65 | 46,800 | — | — |
| 2011-11-03 | $6.67 | $7.79 | 96,200 | — | — |
| 2011-11-02 | $6.36 | $7.43 | 131,400 | — | — |
| 2011-11-01 | $6.02 | $7.03 | 160,000 | — | — |
| 2011-10-31 | $6.78 | $7.92 | 117,800 | — | — |
| 2011-10-28 | $7.02 | $8.21 | 121,200 | — | — |
| 2011-10-27 | $7.19 | $8.40 | 256,000 | — | — |
| 2011-10-26 | $6.26 | $7.32 | 126,600 | — | — |
| 2011-10-25 | $5.77 | $6.74 | 140,200 | — | — |
| 2011-10-24 | $6.32 | $7.38 | 148,200 | — | — |
| 2011-10-21 | $6.21 | $7.26 | 121,200 | — | — |
| 2011-10-20 | $5.89 | $6.88 | 80,000 | — | — |
| 2011-10-19 | $5.94 | $6.94 | 78,400 | — | — |
| 2011-10-18 | $6.13 | $7.17 | 126,400 | — | — |
| 2011-10-17 | $5.83 | $6.81 | 165,200 | — | — |
| 2011-10-14 | $6.34 | $7.40 | 107,000 | — | — |
| 2011-10-13 | $6.28 | $7.34 | 101,600 | — | — |
| 2011-10-12 | $6.28 | $7.34 | 116,600 | — | — |
| 2011-10-11 | $5.75 | $6.72 | 116,200 | — | — |
| 2011-10-10 | $5.62 | $6.56 | 136,600 | — | — |
| 2011-10-07 | $5.23 | $6.11 | 143,000 | — | — |
| 2011-10-06 | $5.65 | $6.60 | 170,400 | — | — |
| 2011-10-05 | $5.79 | $6.76 | 116,200 | — | — |
| 2011-10-04 | $5.92 | $6.92 | 219,600 | — | — |
| 2011-10-03 | $5.23 | $6.11 | 196,400 | — | — |
| 2011-09-30 | $5.57 | $6.51 | 127,400 | — | — |
| 2011-09-29 | $5.58 | $6.52 | 76,600 | — | — |
| 2011-09-28 | $5.28 | $6.17 | 129,600 | — | — |
| 2011-09-27 | $5.71 | $6.67 | 170,800 | — | — |
| 2011-09-26 | $5.62 | $6.57 | 116,800 | — | — |
| 2011-09-23 | $5.66 | $6.62 | 121,200 | — | — |
| 2011-09-22 | $5.38 | $6.28 | 222,200 | — | — |
| 2011-09-21 | $5.58 | $6.52 | 91,400 | — | — |
| 2011-09-20 | $5.88 | $6.87 | 73,400 | — | — |
| 2011-09-19 | $6.06 | $7.08 | 72,800 | — | — |
| 2011-09-16 | $6.35 | $7.42 | 419,400 | — | — |
| 2011-09-15 | $6.22 | $7.27 | 68,200 | — | — |
| 2011-09-14 | $6.06 | $7.08 | 131,800 | — | — |
| 2011-09-13 | $5.89 | $6.88 | 271,600 | — | — |
| 2011-09-12 | $5.74 | $6.70 | 139,000 | — | — |
| 2011-09-09 | $5.84 | $6.82 | 123,400 | — | — |
| 2011-09-08 | $6.21 | $7.26 | 80,600 | — | — |
| 2011-09-07 | $6.49 | $7.58 | 106,800 | — | — |
| 2011-09-06 | $6.20 | $7.24 | 106,200 | — | — |
| 2011-09-02 | $6.44 | $7.52 | 132,400 | — | — |
| 2011-09-01 | $6.92 | $8.09 | 158,000 | — | — |
| 2011-08-31 | $6.87 | $8.02 | 231,800 | — | — |
| 2011-08-30 | $6.72 | $7.85 | 56,800 | — | — |
| 2011-08-29 | $6.89 | $8.05 | 66,200 | — | — |
| 2011-08-26 | $6.52 | $7.62 | 72,800 | — | — |
| 2011-08-25 | $6.53 | $7.63 | 94,000 | — | — |
| 2011-08-24 | $7.05 | $8.24 | 62,800 | — | — |
| 2011-08-23 | $6.87 | $8.03 | 132,000 | — | — |
| 2011-08-22 | $6.25 | $7.30 | 69,000 | — | — |
| 2011-08-19 | $6.24 | $7.29 | 170,000 | — | — |
| 2011-08-18 | $6.38 | $7.46 | 175,800 | — | — |
| 2011-08-17 | $6.87 | $8.02 | 55,400 | — | — |
| 2011-08-16 | $6.79 | $7.94 | 96,200 | — | — |
| 2011-08-15 | $7.03 | $8.21 | 60,000 | — | — |
| 2011-08-12 | $6.73 | $7.86 | 83,000 | — | — |
| 2011-08-11 | $6.94 | $8.11 | 160,600 | — | — |
| 2011-08-10 | $6.53 | $7.63 | 183,000 | — | — |
| 2011-08-09 | $7.31 | $8.54 | 204,600 | — | — |
| 2011-08-08 | $6.82 | $7.97 | 175,600 | — | — |
| 2011-08-05 | $7.51 | $8.77 | 95,800 | — | — |
| 2011-08-04 | $7.55 | $8.82 | 131,400 | — | — |
| 2011-08-03 | $7.79 | $9.10 | 74,200 | — | — |
| 2011-08-02 | $7.38 | $8.63 | 126,600 | — | — |
| 2011-08-01 | $7.76 | $9.06 | 127,400 | — | — |
| 2011-07-29 | $7.93 | $9.27 | 73,200 | — | — |
| 2011-07-28 | $8.00 | $9.35 | 74,400 | — | — |
| 2011-07-27 | $7.96 | $9.30 | 145,200 | — | — |
| 2011-07-26 | $8.22 | $9.60 | 103,200 | — | — |
| 2011-07-25 | $8.29 | $9.68 | 63,400 | — | — |
| 2011-07-22 | $8.58 | $10.02 | 35,600 | — | — |
| 2011-07-21 | $8.74 | $10.21 | 155,800 | — | — |
| 2011-07-20 | $8.41 | $9.82 | 22,000 | — | — |
| 2011-07-19 | $8.46 | $9.88 | 83,400 | — | — |
| 2011-07-18 | $8.26 | $9.65 | 62,000 | — | — |
| 2011-07-15 | $8.46 | $9.89 | 89,000 | — | — |
| 2011-07-14 | $8.41 | $9.83 | 159,400 | — | — |
| 2011-07-13 | $8.57 | $10.02 | 121,600 | — | — |
| 2011-07-12 | $8.47 | $9.89 | 68,800 | — | — |
| 2011-07-11 | $8.54 | $9.98 | 78,600 | — | — |
| 2011-07-08 | $8.71 | $10.17 | 39,200 | — | — |
| 2011-07-07 | $8.85 | $10.34 | 71,200 | — | — |
| 2011-07-06 | $8.55 | $9.99 | 53,800 | — | — |
| 2011-07-05 | $8.46 | $9.89 | 64,200 | — | — |
| 2011-07-01 | $8.51 | $9.95 | 76,200 | — | — |
| 2011-06-30 | $8.51 | $9.95 | 64,000 | — | — |
| 2011-06-29 | $8.33 | $9.73 | 45,600 | — | — |
| 2011-06-28 | $8.47 | $9.90 | 117,600 | — | — |
| 2011-06-27 | $8.41 | $9.83 | 74,400 | — | — |
| 2011-06-24 | $8.41 | $9.82 | 231,000 | — | — |
| 2011-06-23 | $8.61 | $10.06 | 89,800 | — | — |
| 2011-06-22 | $8.62 | $10.08 | 52,600 | — | — |
| 2011-06-21 | $8.92 | $10.42 | 110,200 | — | — |
| 2011-06-20 | $8.91 | $10.41 | 63,400 | — | — |
| 2011-06-17 | $8.94 | $10.44 | 453,600 | — | — |
| 2011-06-16 | $8.82 | $10.30 | 101,600 | — | — |
| 2011-06-15 | $8.17 | $9.55 | 54,400 | — | — |
| 2011-06-14 | $8.40 | $9.82 | 61,000 | — | — |
| 2011-06-13 | $8.07 | $9.43 | 74,000 | — | — |
| 2011-06-10 | $8.13 | $9.50 | 58,200 | — | — |
| 2011-06-09 | $8.32 | $9.72 | 27,600 | — | — |
| 2011-06-08 | $8.18 | $9.56 | 53,200 | — | — |
| 2011-06-07 | $8.26 | $9.65 | 24,600 | — | — |
| 2011-06-06 | $8.13 | $9.50 | 81,800 | — | — |
| 2011-06-03 | $8.22 | $9.60 | 92,000 | — | — |
| 2011-06-02 | $8.65 | $10.10 | 59,600 | — | — |
| 2011-06-01 | $8.72 | $10.19 | 138,000 | — | — |
| 2011-05-31 | $9.11 | $10.64 | 272,800 | — | — |
| 2011-05-27 | $8.62 | $10.08 | 29,000 | — | — |
| 2011-05-26 | $8.51 | $9.94 | 47,200 | — | — |
| 2011-05-25 | $8.30 | $9.70 | 57,400 | — | — |
| 2011-05-24 | $8.08 | $9.44 | 84,200 | — | — |
| 2011-05-23 | $8.15 | $9.53 | 50,600 | — | — |
| 2011-05-20 | $8.54 | $9.98 | 76,400 | — | — |
| 2011-05-19 | $8.64 | $10.09 | 57,000 | — | — |
| 2011-05-18 | $8.61 | $10.06 | 69,400 | — | — |
| 2011-05-17 | $8.30 | $9.70 | 75,800 | — | — |
| 2011-05-16 | $8.04 | $9.40 | 115,800 | — | — |
| 2011-05-13 | $8.49 | $9.92 | 44,000 | — | — |
| 2011-05-12 | $8.76 | $10.23 | 31,200 | — | — |
| 2011-05-11 | $8.64 | $10.09 | 49,000 | — | — |
| 2011-05-10 | $8.90 | $10.40 | 56,200 | — | — |
| 2011-05-09 | $8.50 | $9.93 | 36,000 | — | — |
| 2011-05-06 | $8.26 | $9.65 | 48,000 | — | — |
| 2011-05-05 | $8.24 | $9.63 | 44,200 | — | — |
| 2011-05-04 | $8.46 | $9.89 | 95,200 | — | — |
| 2011-05-03 | $8.58 | $10.03 | 82,000 | — | — |
| 2011-05-02 | $8.76 | $10.24 | 44,000 | — | — |
| 2011-04-29 | $9.41 | $11.00 | 84,000 | — | — |
| 2011-04-28 | $9.38 | $10.96 | 36,000 | — | — |
| 2011-04-27 | $9.11 | $10.64 | 32,000 | — | — |
| 2011-04-26 | $9.03 | $10.55 | 94,400 | — | — |
| 2011-04-25 | $8.66 | $10.12 | 41,000 | — | — |
| 2011-04-21 | $8.89 | $10.39 | 30,200 | — | — |
| 2011-04-20 | $8.97 | $10.48 | 48,000 | — | — |
| 2011-04-19 | $8.83 | $10.32 | 57,000 | — | — |
| 2011-04-18 | $9.12 | $10.66 | 48,200 | — | — |
| 2011-04-15 | $9.47 | $11.07 | 87,800 | — | — |
| 2011-04-14 | $9.35 | $10.92 | 47,400 | — | — |
| 2011-04-13 | $9.16 | $10.70 | 109,600 | — | — |
| 2011-04-12 | $9.08 | $10.61 | 57,200 | — | — |
| 2011-04-11 | $9.24 | $10.80 | 48,600 | — | — |
| 2011-04-08 | $9.25 | $10.81 | 71,800 | — | — |
| 2011-04-07 | $9.39 | $10.97 | 82,200 | — | — |
| 2011-04-06 | $9.50 | $11.10 | 48,000 | — | — |
| 2011-04-05 | $9.37 | $10.95 | 33,000 | — | — |
| 2011-04-04 | $9.32 | $10.89 | 54,800 | — | — |
| 2011-04-01 | $9.16 | $10.71 | 66,600 | — | — |
| 2011-03-31 | $9.03 | $10.55 | 64,400 | — | — |
| 2011-03-30 | $8.96 | $10.47 | 52,000 | — | — |
| 2011-03-29 | $8.85 | $10.34 | 54,200 | — | — |
| 2011-03-28 | $8.81 | $10.30 | 40,800 | — | — |
| 2011-03-25 | $8.77 | $10.25 | 49,200 | — | — |
| 2011-03-24 | $8.77 | $10.24 | 51,200 | — | — |
| 2011-03-23 | $8.98 | $10.49 | 127,600 | — | — |
| 2011-03-22 | $8.92 | $10.42 | 133,600 | — | — |
| 2011-03-21 | $8.75 | $10.23 | 82,800 | — | — |
| 2011-03-18 | $8.54 | $9.98 | 209,600 | — | — |
| 2011-03-17 | $8.06 | $9.42 | 74,000 | — | — |
| 2011-03-16 | $7.97 | $9.31 | 114,600 | — | — |
| 2011-03-15 | $7.96 | $9.30 | 83,400 | — | — |
| 2011-03-14 | $7.89 | $9.22 | 42,600 | — | — |
| 2011-03-11 | $8.01 | $9.36 | 125,400 | — | — |
| 2011-03-10 | $7.98 | $9.32 | 93,600 | — | — |
| 2011-03-09 | $8.45 | $9.88 | 27,000 | — | — |
| 2011-03-08 | $8.45 | $9.87 | 118,400 | — | — |
| 2011-03-07 | $8.07 | $9.43 | 85,400 | — | — |
| 2011-03-04 | $8.40 | $9.82 | 79,200 | — | — |
| 2011-03-03 | $8.59 | $10.03 | 77,200 | — | — |
| 2011-03-02 | $8.27 | $9.67 | 36,800 | — | — |
| 2011-03-01 | $8.37 | $9.78 | 67,600 | — | — |
| 2011-02-28 | $8.75 | $10.23 | 122,200 | — | — |
| 2011-02-25 | $8.69 | $10.15 | 92,200 | — | — |
| 2011-02-24 | $8.18 | $9.56 | 102,600 | — | — |
| 2011-02-23 | $8.12 | $9.49 | 50,400 | — | — |
| 2011-02-22 | $8.21 | $9.59 | 77,200 | — | — |
| 2011-02-18 | $8.29 | $9.69 | 90,000 | — | — |
| 2011-02-17 | $8.36 | $9.77 | 101,800 | — | — |
| 2011-02-16 | $8.52 | $9.96 | 81,400 | — | — |
| 2011-02-15 | $8.74 | $10.22 | 78,000 | — | — |
| 2011-02-14 | $8.72 | $10.19 | 51,000 | — | — |
| 2011-02-11 | $8.76 | $10.23 | 49,200 | — | — |
| 2011-02-10 | $8.51 | $9.94 | 63,400 | — | — |
| 2011-02-09 | $8.45 | $9.88 | 42,600 | — | — |
| 2011-02-08 | $8.44 | $9.86 | 83,800 | — | — |
| 2011-02-07 | $8.48 | $9.91 | 41,000 | — | — |
| 2011-02-04 | $8.34 | $9.75 | 72,400 | — | — |
| 2011-02-03 | $8.45 | $9.88 | 152,800 | — | — |
| 2011-02-02 | $8.42 | $9.84 | 30,200 | — | — |
| 2011-02-01 | $8.63 | $10.09 | 64,600 | — | — |
| 2011-01-31 | $8.37 | $9.78 | 136,000 | — | — |
| 2011-01-28 | $8.16 | $9.53 | 151,600 | — | — |
| 2011-01-27 | $8.63 | $10.09 | 31,000 | — | — |
| 2011-01-26 | $8.75 | $10.23 | 84,600 | — | — |
| 2011-01-25 | $8.51 | $9.94 | 121,400 | — | — |
| 2011-01-24 | $8.56 | $10.01 | 58,200 | — | — |
| 2011-01-21 | $8.48 | $9.91 | 116,200 | — | — |
| 2011-01-20 | $8.69 | $10.15 | 120,400 | — | — |
| 2011-01-19 | $8.80 | $10.28 | 106,600 | — | — |
| 2011-01-18 | $9.38 | $10.96 | 56,000 | — | — |
| 2011-01-14 | $9.60 | $11.22 | 167,600 | — | — |
| 2011-01-13 | $9.17 | $10.71 | 33,000 | — | — |
| 2011-01-12 | $9.32 | $10.89 | 33,400 | — | — |
| 2011-01-11 | $9.22 | $10.77 | 110,800 | — | — |
| 2011-01-10 | $9.19 | $10.74 | 117,600 | — | — |
| 2011-01-07 | $9.17 | $10.71 | 42,600 | — | — |
| 2011-01-06 | $9.34 | $10.92 | 58,600 | — | — |
| 2011-01-05 | $9.41 | $10.99 | 34,200 | — | — |
| 2011-01-04 | $9.41 | $11.00 | 76,600 | — | — |
| 2011-01-03 | $9.69 | $11.32 | 71,400 | — | — |