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
- 2006-01-27 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 | $5.51 | $5.51 | 212,700 | — | — |
| 2011-12-29 | $5.49 | $5.49 | 471,200 | — | — |
| 2011-12-28 | $5.37 | $5.37 | 230,700 | — | — |
| 2011-12-27 | $5.50 | $5.50 | 270,900 | — | — |
| 2011-12-23 | $5.60 | $5.60 | 255,300 | — | — |
| 2011-12-22 | $5.55 | $5.55 | 365,200 | — | — |
| 2011-12-21 | $5.51 | $5.51 | 424,300 | — | — |
| 2011-12-20 | $5.53 | $5.53 | 964,900 | — | — |
| 2011-12-19 | $5.42 | $5.42 | 620,600 | — | — |
| 2011-12-16 | $5.54 | $5.54 | 359,100 | — | — |
| 2011-12-15 | $5.63 | $5.63 | 293,500 | — | — |
| 2011-12-14 | $5.61 | $5.61 | 453,100 | — | — |
| 2011-12-13 | $5.65 | $5.65 | 313,000 | — | — |
| 2011-12-12 | $5.73 | $5.73 | 218,900 | — | — |
| 2011-12-09 | $5.79 | $5.79 | 377,600 | — | — |
| 2011-12-08 | $5.61 | $5.61 | 344,400 | — | — |
| 2011-12-07 | $5.77 | $5.77 | 315,100 | — | — |
| 2011-12-06 | $5.71 | $5.71 | 285,000 | — | — |
| 2011-12-05 | $5.69 | $5.69 | 303,600 | — | — |
| 2011-12-02 | $5.54 | $5.54 | 317,600 | — | — |
| 2011-12-01 | $5.53 | $5.53 | 1,090,400 | — | — |
| 2011-11-30 | $5.58 | $5.58 | 784,800 | — | — |
| 2011-11-29 | $5.32 | $5.32 | 1,181,600 | — | — |
| 2011-11-28 | $5.33 | $5.33 | 608,500 | — | — |
| 2011-11-25 | $5.18 | $5.18 | 330,200 | — | — |
| 2011-11-23 | $5.13 | $5.13 | 428,400 | — | — |
| 2011-11-22 | $5.22 | $5.22 | 528,100 | — | — |
| 2011-11-21 | $5.29 | $5.29 | 1,871,500 | — | — |
| 2011-11-18 | $5.26 | $5.26 | 383,200 | — | — |
| 2011-11-17 | $5.36 | $5.36 | 253,300 | — | — |
| 2011-11-16 | $5.39 | $5.39 | 246,500 | — | — |
| 2011-11-15 | $5.43 | $5.43 | 552,500 | — | — |
| 2011-11-14 | $5.43 | $5.43 | 268,000 | — | — |
| 2011-11-11 | $5.25 | $5.25 | 217,200 | — | — |
| 2011-11-10 | $5.17 | $5.17 | 301,900 | — | — |
| 2011-11-09 | $5.28 | $5.28 | 343,300 | — | — |
| 2011-11-08 | $5.49 | $5.49 | 224,800 | — | — |
| 2011-11-07 | $5.51 | $5.51 | 216,300 | — | — |
| 2011-11-04 | $5.45 | $5.45 | 233,600 | — | — |
| 2011-11-03 | $5.56 | $5.56 | 171,300 | — | — |
| 2011-11-02 | $5.51 | $5.51 | 299,600 | — | — |
| 2011-11-01 | $5.47 | $5.47 | 436,200 | — | — |
| 2011-10-31 | $5.58 | $5.58 | 240,700 | — | — |
| 2011-10-28 | $6.04 | $6.04 | 436,500 | — | — |
| 2011-10-27 | $5.90 | $5.90 | 626,500 | — | — |
| 2011-10-26 | $5.56 | $5.56 | 192,700 | — | — |
| 2011-10-25 | $5.54 | $5.54 | 295,600 | — | — |
| 2011-10-24 | $5.69 | $5.69 | 289,500 | — | — |
| 2011-10-21 | $5.63 | $5.63 | 867,200 | — | — |
| 2011-10-20 | $5.60 | $5.60 | 1,259,300 | — | — |
| 2011-10-19 | $5.60 | $5.60 | 154,200 | — | — |
| 2011-10-18 | $5.65 | $5.65 | 224,100 | — | — |
| 2011-10-17 | $5.57 | $5.57 | 676,400 | — | — |
| 2011-10-14 | $5.53 | $5.53 | 171,500 | — | — |
| 2011-10-13 | $5.56 | $5.56 | 164,500 | — | — |
| 2011-10-12 | $5.51 | $5.51 | 231,900 | — | — |
| 2011-10-11 | $5.51 | $5.51 | 292,400 | — | — |
| 2011-10-10 | $5.46 | $5.46 | 470,800 | — | — |
| 2011-10-07 | $5.35 | $5.35 | 267,100 | — | — |
| 2011-10-06 | $5.48 | $5.48 | 196,000 | — | — |
| 2011-10-05 | $5.43 | $5.43 | 202,900 | — | — |
| 2011-10-04 | $5.52 | $5.52 | 477,500 | — | — |
| 2011-10-03 | $5.41 | $5.41 | 589,800 | — | — |
| 2011-09-30 | $5.47 | $5.47 | 419,600 | — | — |
| 2011-09-29 | $5.73 | $5.73 | 232,400 | — | — |
| 2011-09-28 | $5.54 | $5.54 | 300,500 | — | — |
| 2011-09-27 | $5.57 | $5.57 | 503,500 | — | — |
| 2011-09-26 | $5.50 | $5.50 | 244,000 | — | — |
| 2011-09-23 | $5.32 | $5.32 | 596,400 | — | — |
| 2011-09-22 | $5.19 | $5.19 | 695,300 | — | — |
| 2011-09-21 | $5.35 | $5.35 | 224,700 | — | — |
| 2011-09-20 | $5.55 | $5.55 | 311,600 | — | — |
| 2011-09-19 | $5.62 | $5.62 | 321,200 | — | — |
| 2011-09-16 | $5.64 | $5.64 | 208,000 | — | — |
| 2011-09-15 | $5.52 | $5.52 | 216,700 | — | — |
| 2011-09-14 | $5.43 | $5.43 | 670,600 | — | — |
| 2011-09-13 | $5.43 | $5.43 | 244,500 | — | — |
| 2011-09-12 | $5.33 | $5.33 | 477,000 | — | — |
| 2011-09-09 | $5.33 | $5.33 | 398,100 | — | — |
| 2011-09-08 | $5.38 | $5.38 | 232,200 | — | — |
| 2011-09-07 | $5.52 | $5.52 | 332,900 | — | — |
| 2011-09-06 | $5.42 | $5.42 | 354,100 | — | — |
| 2011-09-02 | $5.63 | $5.63 | 325,900 | — | — |
| 2011-09-01 | $5.76 | $5.76 | 423,800 | — | — |
| 2011-08-31 | $5.87 | $5.87 | 453,800 | — | — |
| 2011-08-30 | $5.74 | $5.74 | 1,246,600 | — | — |
| 2011-08-29 | $5.72 | $5.72 | 229,600 | — | — |
| 2011-08-26 | $5.63 | $5.63 | 222,100 | — | — |
| 2011-08-25 | $5.54 | $5.54 | 241,500 | — | — |
| 2011-08-24 | $5.64 | $5.64 | 822,000 | — | — |
| 2011-08-23 | $5.78 | $5.78 | 295,500 | — | — |
| 2011-08-22 | $5.67 | $5.67 | 342,000 | — | — |
| 2011-08-19 | $5.68 | $5.68 | 231,100 | — | — |
| 2011-08-18 | $5.61 | $5.61 | 327,100 | — | — |
| 2011-08-17 | $5.91 | $5.91 | 345,100 | — | — |
| 2011-08-16 | $5.82 | $5.82 | 151,200 | — | — |
| 2011-08-15 | $5.89 | $5.89 | 174,100 | — | — |
| 2011-08-12 | $5.82 | $5.82 | 258,800 | — | — |
| 2011-08-11 | $5.84 | $5.84 | 246,100 | — | — |
| 2011-08-10 | $5.77 | $5.77 | 784,700 | — | — |
| 2011-08-09 | $5.95 | $5.95 | 913,900 | — | — |
| 2011-08-08 | $5.54 | $5.54 | 723,500 | — | — |
| 2011-08-05 | $5.91 | $5.91 | 472,700 | — | — |
| 2011-08-04 | $5.88 | $5.88 | 281,300 | — | — |
| 2011-08-03 | $6.25 | $6.25 | 234,800 | — | — |
| 2011-08-02 | $6.30 | $6.30 | 226,200 | — | — |
| 2011-08-01 | $6.38 | $6.38 | 941,800 | — | — |
| 2011-07-29 | $6.26 | $6.26 | 297,000 | — | — |
| 2011-07-28 | $6.27 | $6.27 | 196,300 | — | — |
| 2011-07-27 | $6.27 | $6.27 | 483,100 | — | — |
| 2011-07-26 | $6.47 | $6.47 | 162,100 | — | — |
| 2011-07-25 | $6.42 | $6.42 | 467,600 | — | — |
| 2011-07-22 | $6.43 | $6.43 | 160,400 | — | — |
| 2011-07-21 | $6.27 | $6.27 | 395,900 | — | — |
| 2011-07-20 | $6.19 | $6.19 | 438,400 | — | — |
| 2011-07-19 | $6.10 | $6.10 | 187,500 | — | — |
| 2011-07-18 | $6.07 | $6.07 | 267,700 | — | — |
| 2011-07-15 | $6.13 | $6.13 | 111,700 | — | — |
| 2011-07-14 | $6.09 | $6.09 | 309,100 | — | — |
| 2011-07-13 | $6.20 | $6.20 | 568,200 | — | — |
| 2011-07-12 | $6.08 | $6.08 | 576,700 | — | — |
| 2011-07-11 | $6.13 | $6.13 | 167,500 | — | — |
| 2011-07-08 | $6.30 | $6.30 | 249,100 | — | — |
| 2011-07-07 | $6.37 | $6.37 | 175,700 | — | — |
| 2011-07-06 | $6.31 | $6.31 | 149,000 | — | — |
| 2011-07-05 | $6.33 | $6.33 | 218,200 | — | — |
| 2011-07-01 | $6.24 | $6.24 | 266,000 | — | — |
| 2011-06-30 | $6.15 | $6.15 | 185,500 | — | — |
| 2011-06-29 | $6.06 | $6.06 | 262,400 | — | — |
| 2011-06-28 | $5.97 | $5.97 | 237,400 | — | — |
| 2011-06-27 | $5.97 | $5.97 | 592,300 | — | — |
| 2011-06-24 | $5.89 | $5.89 | 299,100 | — | — |
| 2011-06-23 | $5.82 | $5.82 | 254,400 | — | — |
| 2011-06-22 | $5.87 | $5.87 | 217,100 | — | — |
| 2011-06-21 | $5.83 | $5.83 | 392,300 | — | — |
| 2011-06-20 | $5.74 | $5.74 | 223,600 | — | — |
| 2011-06-17 | $5.74 | $5.74 | 205,500 | — | — |
| 2011-06-16 | $5.73 | $5.73 | 421,900 | — | — |
| 2011-06-15 | $5.67 | $5.67 | 244,200 | — | — |
| 2011-06-14 | $5.81 | $5.81 | 219,500 | — | — |
| 2011-06-13 | $5.66 | $5.66 | 137,400 | — | — |
| 2011-06-10 | $5.62 | $5.62 | 252,000 | — | — |
| 2011-06-09 | $5.70 | $5.70 | 337,600 | — | — |
| 2011-06-08 | $5.68 | $5.68 | 763,700 | — | — |
| 2011-06-07 | $5.66 | $5.66 | 460,600 | — | — |
| 2011-06-06 | $5.60 | $5.60 | 529,800 | — | — |
| 2011-06-03 | $5.69 | $5.69 | 228,400 | — | — |
| 2011-06-02 | $5.71 | $5.71 | 395,800 | — | — |
| 2011-06-01 | $5.72 | $5.72 | 384,100 | — | — |
| 2011-05-31 | $5.75 | $5.75 | 296,700 | — | — |
| 2011-05-27 | $5.80 | $5.80 | 201,800 | — | — |
| 2011-05-26 | $5.73 | $5.73 | 269,800 | — | — |
| 2011-05-25 | $5.69 | $5.69 | 417,100 | — | — |
| 2011-05-24 | $5.59 | $5.59 | 228,000 | — | — |
| 2011-05-23 | $5.57 | $5.57 | 290,900 | — | — |
| 2011-05-20 | $5.76 | $5.76 | 438,500 | — | — |
| 2011-05-19 | $5.90 | $5.90 | 640,400 | — | — |
| 2011-05-18 | $6.03 | $6.03 | 1,795,900 | — | — |
| 2011-05-17 | $5.80 | $5.80 | 4,120,000 | — | — |
| 2011-05-16 | $5.89 | $5.89 | 280,300 | — | — |
| 2011-05-13 | $6.02 | $6.02 | 500,400 | — | — |
| 2011-05-12 | $6.30 | $6.30 | 404,000 | — | — |
| 2011-05-11 | $6.30 | $6.30 | 581,700 | — | — |
| 2011-05-10 | $6.46 | $6.46 | 1,023,000 | — | — |
| 2011-05-09 | $6.40 | $6.40 | 397,700 | — | — |
| 2011-05-06 | $6.26 | $6.26 | 1,255,600 | — | — |
| 2011-05-05 | $6.24 | $6.24 | 678,300 | — | — |
| 2011-05-04 | $6.24 | $6.24 | 375,600 | — | — |
| 2011-05-03 | $6.22 | $6.22 | 359,900 | — | — |
| 2011-05-02 | $6.21 | $6.21 | 251,000 | — | — |
| 2011-04-29 | $6.24 | $6.24 | 391,000 | — | — |
| 2011-04-28 | $6.16 | $6.16 | 425,000 | — | — |
| 2011-04-27 | $6.04 | $6.04 | 427,500 | — | — |
| 2011-04-26 | $5.99 | $5.99 | 393,500 | — | — |
| 2011-04-25 | $5.95 | $5.95 | 403,300 | — | — |
| 2011-04-21 | $5.94 | $5.94 | 489,200 | — | — |
| 2011-04-20 | $5.99 | $5.99 | 194,600 | — | — |
| 2011-04-19 | $5.92 | $5.92 | 257,400 | — | — |
| 2011-04-18 | $5.88 | $5.88 | 147,800 | — | — |
| 2011-04-15 | $6.01 | $6.01 | 173,700 | — | — |
| 2011-04-14 | $6.14 | $6.14 | 370,500 | — | — |
| 2011-04-13 | $6.02 | $6.02 | 749,400 | — | — |
| 2011-04-12 | $6.01 | $6.01 | 337,000 | — | — |
| 2011-04-11 | $5.97 | $5.97 | 523,400 | — | — |
| 2011-04-08 | $6.00 | $6.00 | 377,500 | — | — |
| 2011-04-07 | $5.87 | $5.87 | 263,300 | — | — |
| 2011-04-06 | $5.91 | $5.91 | 375,800 | — | — |
| 2011-04-05 | $5.98 | $5.98 | 483,300 | — | — |
| 2011-04-04 | $6.12 | $6.12 | 630,800 | — | — |
| 2011-04-01 | $6.28 | $6.28 | 365,700 | — | — |
| 2011-03-31 | $6.25 | $6.25 | 570,600 | — | — |
| 2011-03-30 | $6.29 | $6.29 | 1,165,300 | — | — |
| 2011-03-29 | $6.31 | $6.31 | 2,179,100 | — | — |
| 2011-03-28 | $6.57 | $6.57 | 713,800 | — | — |
| 2011-03-25 | $6.63 | $6.63 | 421,700 | — | — |
| 2011-03-24 | $6.79 | $6.79 | 440,200 | — | — |
| 2011-03-23 | $6.80 | $6.80 | 319,600 | — | — |
| 2011-03-22 | $6.69 | $6.69 | 1,109,500 | — | — |
| 2011-03-21 | $6.64 | $6.64 | 708,200 | — | — |
| 2011-03-18 | $6.43 | $6.43 | 394,500 | — | — |
| 2011-03-17 | $6.45 | $6.45 | 575,300 | — | — |
| 2011-03-16 | $6.29 | $6.29 | 4,914,200 | — | — |
| 2011-03-15 | $6.60 | $6.60 | 668,200 | — | — |
| 2011-03-14 | $6.51 | $6.51 | 628,900 | — | — |
| 2011-03-11 | $6.89 | $6.89 | 726,500 | — | — |
| 2011-03-10 | $7.05 | $7.05 | 393,500 | — | — |
| 2011-03-09 | $7.27 | $7.27 | 237,300 | — | — |
| 2011-03-08 | $7.28 | $7.28 | 217,500 | — | — |
| 2011-03-07 | $7.36 | $7.36 | 666,200 | — | — |
| 2011-03-04 | $7.50 | $7.50 | 487,700 | — | — |
| 2011-03-03 | $7.59 | $7.59 | 1,409,100 | — | — |
| 2011-03-02 | $7.55 | $7.55 | 541,100 | — | — |
| 2011-03-01 | $7.70 | $7.70 | 459,900 | — | — |
| 2011-02-28 | $7.58 | $7.58 | 310,100 | — | — |
| 2011-02-25 | $7.45 | $7.45 | 241,900 | — | — |
| 2011-02-24 | $7.36 | $7.36 | 211,200 | — | — |
| 2011-02-23 | $7.27 | $7.27 | 674,000 | — | — |
| 2011-02-22 | $7.28 | $7.28 | 281,100 | — | — |
| 2011-02-18 | $7.56 | $7.56 | 156,700 | — | — |
| 2011-02-17 | $7.63 | $7.63 | 294,100 | — | — |
| 2011-02-16 | $7.53 | $7.53 | 248,300 | — | — |
| 2011-02-15 | $7.30 | $7.30 | 350,000 | — | — |
| 2011-02-14 | $7.42 | $7.42 | 633,100 | — | — |
| 2011-02-11 | $7.24 | $7.24 | 173,000 | — | — |
| 2011-02-10 | $7.19 | $7.19 | 173,600 | — | — |
| 2011-02-09 | $7.20 | $7.20 | 194,400 | — | — |
| 2011-02-08 | $7.30 | $7.30 | 179,500 | — | — |
| 2011-02-07 | $7.15 | $7.15 | 303,600 | — | — |
| 2011-02-04 | $7.07 | $7.07 | 322,000 | — | — |
| 2011-02-03 | $7.08 | $7.08 | 344,300 | — | — |
| 2011-02-02 | $7.09 | $7.09 | 508,400 | — | — |
| 2011-02-01 | $6.85 | $6.85 | 323,300 | — | — |
| 2011-01-31 | $6.81 | $6.81 | 237,800 | — | — |
| 2011-01-28 | $6.87 | $6.87 | 1,109,800 | — | — |
| 2011-01-27 | $7.10 | $7.10 | 270,000 | — | — |
| 2011-01-26 | $7.05 | $7.05 | 184,700 | — | — |
| 2011-01-25 | $7.09 | $7.09 | 245,000 | — | — |
| 2011-01-24 | $7.03 | $7.03 | 328,700 | — | — |
| 2011-01-21 | $7.10 | $7.10 | 226,200 | — | — |
| 2011-01-20 | $7.28 | $7.28 | 203,300 | — | — |
| 2011-01-19 | $7.37 | $7.37 | 417,600 | — | — |
| 2011-01-18 | $7.44 | $7.44 | 4,511,900 | — | — |
| 2011-01-14 | $7.31 | $7.31 | 264,400 | — | — |
| 2011-01-13 | $7.36 | $7.36 | 365,300 | — | — |
| 2011-01-12 | $7.30 | $7.30 | 691,100 | — | — |
| 2011-01-11 | $7.07 | $7.07 | 305,800 | — | — |
| 2011-01-10 | $7.02 | $7.02 | 218,100 | — | — |
| 2011-01-07 | $7.01 | $7.01 | 319,400 | — | — |
| 2011-01-06 | $7.00 | $7.00 | 1,082,500 | — | — |
| 2011-01-05 | $6.96 | $6.96 | 511,900 | — | — |
| 2011-01-04 | $7.21 | $7.21 | 561,800 | — | — |
| 2011-01-03 | $7.23 | $7.23 | 257,900 | — | — |