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
- 1994-12-08 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 | $5.93 | $7.10 | 742,000 | — | — |
| 2011-12-29 | $5.94 | $7.12 | 644,400 | — | — |
| 2011-12-28 | $5.82 | $6.97 | 976,100 | — | — |
| 2011-12-27 | $5.89 | $7.06 | 931,500 | — | — |
| 2011-12-23 | $5.96 | $7.14 | 513,200 | — | — |
| 2011-12-22 | $5.93 | $7.10 | 852,900 | — | — |
| 2011-12-21 | $5.71 | $6.84 | 940,300 | — | — |
| 2011-12-20 | $5.81 | $6.96 | 2,307,200 | — | — |
| 2011-12-19 | $5.34 | $6.40 | 823,400 | — | — |
| 2011-12-16 | $5.48 | $6.56 | 1,085,300 | — | — |
| 2011-12-15 | $5.52 | $6.61 | 1,873,900 | — | — |
| 2011-12-14 | $5.47 | $6.55 | 1,260,900 | — | — |
| 2011-12-13 | $5.56 | $6.66 | 1,867,900 | — | — |
| 2011-12-12 | $5.73 | $6.86 | 1,752,400 | — | — |
| 2011-12-09 | $5.95 | $7.13 | 2,588,500 | — | — |
| 2011-12-08 | $5.91 | $7.08 | 2,911,000 | — | — |
| 2011-12-07 | $6.18 | $7.40 | 2,202,200 | — | — |
| 2011-12-06 | $6.25 | $7.49 | 1,513,800 | — | — |
| 2011-12-05 | $6.26 | $7.50 | 1,939,800 | — | — |
| 2011-12-02 | $6.32 | $7.57 | 1,598,700 | — | — |
| 2011-12-01 | $6.34 | $7.59 | 1,517,200 | — | — |
| 2011-11-30 | $6.33 | $7.58 | 1,812,400 | — | — |
| 2011-11-29 | $5.95 | $7.13 | 1,140,400 | — | — |
| 2011-11-28 | $5.99 | $7.17 | 2,105,100 | — | — |
| 2011-11-25 | $5.64 | $6.64 | 2,193,100 | — | — |
| 2011-11-23 | $5.72 | $6.73 | 2,714,600 | — | — |
| 2011-11-22 | $5.97 | $7.02 | 2,517,100 | — | — |
| 2011-11-21 | $6.33 | $7.45 | 2,805,900 | — | — |
| 2011-11-18 | $6.70 | $7.88 | 1,677,400 | — | — |
| 2011-11-17 | $6.74 | $7.93 | 1,737,800 | — | — |
| 2011-11-16 | $7.01 | $8.25 | 1,530,900 | — | — |
| 2011-11-15 | $7.15 | $8.41 | 885,000 | — | — |
| 2011-11-14 | $7.25 | $8.53 | 863,500 | — | — |
| 2011-11-11 | $7.34 | $8.64 | 975,600 | — | — |
| 2011-11-10 | $7.09 | $8.34 | 1,547,500 | — | — |
| 2011-11-09 | $6.94 | $8.17 | 1,943,900 | — | — |
| 2011-11-08 | $7.52 | $8.85 | 1,706,400 | — | — |
| 2011-11-07 | $7.37 | $8.67 | 1,922,300 | — | — |
| 2011-11-04 | $7.24 | $8.52 | 1,262,200 | — | — |
| 2011-11-03 | $7.35 | $8.65 | 3,376,200 | — | — |
| 2011-11-02 | $6.71 | $7.89 | 2,180,400 | — | — |
| 2011-11-01 | $6.49 | $7.64 | 3,821,000 | — | — |
| 2011-10-31 | $6.93 | $8.15 | 2,301,800 | — | — |
| 2011-10-28 | $7.34 | $8.64 | 1,435,100 | — | — |
| 2011-10-27 | $7.50 | $8.82 | 2,139,900 | — | — |
| 2011-10-26 | $7.06 | $8.31 | 1,973,300 | — | — |
| 2011-10-25 | $6.93 | $8.15 | 6,363,100 | — | — |
| 2011-10-24 | $7.46 | $8.78 | 4,064,600 | — | — |
| 2011-10-21 | $7.41 | $8.72 | 2,217,200 | — | — |
| 2011-10-20 | $7.12 | $8.38 | 1,873,500 | — | — |
| 2011-10-19 | $7.06 | $8.31 | 2,607,900 | — | — |
| 2011-10-18 | $7.42 | $8.73 | 2,799,400 | — | — |
| 2011-10-17 | $7.13 | $8.39 | 2,191,700 | — | — |
| 2011-10-14 | $7.52 | $8.85 | 2,016,900 | — | — |
| 2011-10-13 | $7.30 | $8.59 | 2,576,300 | — | — |
| 2011-10-12 | $7.21 | $8.48 | 1,924,100 | — | — |
| 2011-10-11 | $7.06 | $8.31 | 2,407,000 | — | — |
| 2011-10-10 | $7.36 | $8.66 | 2,569,400 | — | — |
| 2011-10-07 | $6.87 | $8.08 | 2,044,600 | — | — |
| 2011-10-06 | $6.94 | $8.17 | 2,306,900 | — | — |
| 2011-10-05 | $6.59 | $7.75 | 2,135,400 | — | — |
| 2011-10-04 | $6.37 | $7.49 | 3,600,000 | — | — |
| 2011-10-03 | $6.10 | $7.18 | 5,017,200 | — | — |
| 2011-09-30 | $6.50 | $7.65 | 3,497,200 | — | — |
| 2011-09-29 | $6.71 | $7.89 | 2,603,700 | — | — |
| 2011-09-28 | $6.67 | $7.85 | 2,442,000 | — | — |
| 2011-09-27 | $6.89 | $8.11 | 3,030,300 | — | — |
| 2011-09-26 | $6.62 | $7.79 | 3,033,100 | — | — |
| 2011-09-23 | $6.34 | $7.46 | 4,289,200 | — | — |
| 2011-09-22 | $6.24 | $7.34 | 4,493,100 | — | — |
| 2011-09-21 | $6.39 | $7.52 | 2,100,800 | — | — |
| 2011-09-20 | $6.48 | $7.62 | 2,589,600 | — | — |
| 2011-09-19 | $6.59 | $7.75 | 2,411,100 | — | — |
| 2011-09-16 | $6.87 | $8.08 | 2,407,800 | — | — |
| 2011-09-15 | $6.99 | $8.22 | 4,410,700 | — | — |
| 2011-09-14 | $6.66 | $7.84 | 8,028,100 | — | — |
| 2011-09-13 | $6.00 | $7.06 | 4,273,700 | — | — |
| 2011-09-12 | $5.86 | $6.89 | 5,462,500 | — | — |
| 2011-09-09 | $5.80 | $6.82 | 7,442,900 | — | — |
| 2011-09-08 | $6.07 | $7.14 | 3,346,600 | — | — |
| 2011-09-07 | $6.11 | $7.19 | 1,829,100 | — | — |
| 2011-09-06 | $5.80 | $6.82 | 3,739,700 | — | — |
| 2011-09-02 | $6.30 | $7.41 | 6,186,800 | — | — |
| 2011-09-01 | $6.51 | $7.66 | 5,343,200 | — | — |
| 2011-08-31 | $6.66 | $7.84 | 2,518,800 | — | — |
| 2011-08-30 | $6.54 | $7.69 | 2,438,400 | — | — |
| 2011-08-29 | $6.59 | $7.75 | 1,672,800 | — | — |
| 2011-08-26 | $6.29 | $7.40 | 3,864,700 | — | — |
| 2011-08-25 | $6.12 | $7.20 | 2,189,200 | — | — |
| 2011-08-24 | $6.31 | $7.42 | 2,136,500 | — | — |
| 2011-08-23 | $6.27 | $7.38 | 3,682,600 | — | — |
| 2011-08-22 | $6.07 | $7.14 | 1,665,000 | — | — |
| 2011-08-19 | $6.14 | $7.11 | 1,360,500 | — | — |
| 2011-08-18 | $6.14 | $7.11 | 3,079,400 | — | — |
| 2011-08-17 | $6.79 | $7.86 | 1,424,100 | — | — |
| 2011-08-16 | $6.82 | $7.89 | 2,076,900 | — | — |
| 2011-08-15 | $7.12 | $8.24 | 1,903,100 | — | — |
| 2011-08-12 | $7.00 | $8.10 | 3,297,900 | — | — |
| 2011-08-11 | $6.93 | $8.02 | 3,635,700 | — | — |
| 2011-08-10 | $6.28 | $7.27 | 7,156,900 | — | — |
| 2011-08-09 | $6.72 | $7.78 | 4,273,500 | — | — |
| 2011-08-08 | $6.31 | $7.30 | 5,479,000 | — | — |
| 2011-08-05 | $6.96 | $8.06 | 9,108,300 | — | — |
| 2011-08-04 | $6.58 | $7.62 | 6,921,600 | — | — |
| 2011-08-03 | $7.20 | $8.33 | 5,460,400 | — | — |
| 2011-08-02 | $7.29 | $8.44 | 3,014,600 | — | — |
| 2011-08-01 | $7.66 | $8.87 | 3,179,400 | — | — |
| 2011-07-29 | $7.91 | $9.16 | 7,430,000 | — | — |
| 2011-07-28 | $7.94 | $9.19 | 6,020,500 | — | — |
| 2011-07-27 | $8.04 | $9.31 | 3,983,400 | — | — |
| 2011-07-26 | $8.21 | $9.50 | 5,521,300 | — | — |
| 2011-07-25 | $9.11 | $10.54 | 3,250,900 | — | — |
| 2011-07-22 | $9.33 | $10.80 | 2,829,700 | — | — |
| 2011-07-21 | $9.21 | $10.66 | 1,774,700 | — | — |
| 2011-07-20 | $8.99 | $10.41 | 1,053,800 | — | — |
| 2011-07-19 | $9.03 | $10.45 | 1,340,500 | — | — |
| 2011-07-18 | $8.71 | $10.08 | 1,501,500 | — | — |
| 2011-07-15 | $8.92 | $10.32 | 1,896,000 | — | — |
| 2011-07-14 | $9.12 | $10.56 | 1,162,800 | — | — |
| 2011-07-13 | $9.29 | $10.75 | 1,566,100 | — | — |
| 2011-07-12 | $9.17 | $10.61 | 3,442,100 | — | — |
| 2011-07-11 | $9.61 | $11.12 | 2,148,800 | — | — |
| 2011-07-08 | $9.89 | $11.45 | 1,971,300 | — | — |
| 2011-07-07 | $10.31 | $11.93 | 1,375,100 | — | — |
| 2011-07-06 | $10.13 | $11.72 | 1,423,500 | — | — |
| 2011-07-05 | $10.25 | $11.86 | 2,706,400 | — | — |
| 2011-07-01 | $10.22 | $11.83 | 1,403,000 | — | — |
| 2011-06-30 | $9.96 | $11.53 | 1,311,400 | — | — |
| 2011-06-29 | $9.75 | $11.28 | 2,076,700 | — | — |
| 2011-06-28 | $9.47 | $10.96 | 820,500 | — | — |
| 2011-06-27 | $9.37 | $10.84 | 1,261,000 | — | — |
| 2011-06-24 | $9.23 | $10.68 | 1,715,400 | — | — |
| 2011-06-23 | $9.35 | $10.82 | 3,421,000 | — | — |
| 2011-06-22 | $9.73 | $11.26 | 1,172,000 | — | — |
| 2011-06-21 | $10.00 | $11.57 | 1,046,000 | — | — |
| 2011-06-20 | $9.71 | $11.24 | 932,200 | — | — |
| 2011-06-17 | $9.68 | $11.20 | 1,451,400 | — | — |
| 2011-06-16 | $9.66 | $11.18 | 2,619,300 | — | — |
| 2011-06-15 | $9.93 | $11.49 | 3,691,800 | — | — |
| 2011-06-14 | $10.41 | $12.05 | 2,608,000 | — | — |
| 2011-06-13 | $10.10 | $11.69 | 1,505,000 | — | — |
| 2011-06-10 | $10.11 | $11.70 | 2,388,500 | — | — |
| 2011-06-09 | $10.51 | $12.16 | 2,740,200 | — | — |
| 2011-06-08 | $10.43 | $12.07 | 1,406,100 | — | — |
| 2011-06-07 | $10.71 | $12.40 | 1,145,300 | — | — |
| 2011-06-06 | $10.64 | $12.31 | 1,014,000 | — | — |
| 2011-06-03 | $10.91 | $12.63 | 1,728,000 | — | — |
| 2011-06-02 | $10.81 | $12.51 | 1,442,500 | — | — |
| 2011-06-01 | $10.88 | $12.59 | 2,480,100 | — | — |
| 2011-05-31 | $11.17 | $12.93 | 1,865,600 | — | — |
| 2011-05-27 | $11.20 | $12.96 | 1,099,300 | — | — |
| 2011-05-26 | $11.11 | $12.86 | 1,020,900 | — | — |
| 2011-05-25 | $11.03 | $12.77 | 820,300 | — | — |
| 2011-05-24 | $10.97 | $12.70 | 1,371,700 | — | — |
| 2011-05-23 | $11.10 | $12.85 | 1,627,100 | — | — |
| 2011-05-20 | $11.48 | $13.17 | 1,361,500 | — | — |
| 2011-05-19 | $11.73 | $13.46 | 1,636,800 | — | — |
| 2011-05-18 | $11.58 | $13.29 | 1,684,300 | — | — |
| 2011-05-17 | $11.40 | $13.08 | 2,128,800 | — | — |
| 2011-05-16 | $11.57 | $13.27 | 2,547,400 | — | — |
| 2011-05-13 | $11.28 | $12.94 | 1,400,100 | — | — |
| 2011-05-12 | $11.64 | $13.35 | 1,289,900 | — | — |
| 2011-05-11 | $11.54 | $13.24 | 1,205,100 | — | — |
| 2011-05-10 | $11.85 | $13.60 | 1,053,400 | — | — |
| 2011-05-09 | $11.67 | $13.39 | 1,003,700 | — | — |
| 2011-05-06 | $11.44 | $13.13 | 2,592,900 | — | — |
| 2011-05-05 | $11.64 | $13.35 | 1,644,700 | — | — |
| 2011-05-04 | $11.80 | $13.54 | 2,121,200 | — | — |
| 2011-05-03 | $11.91 | $13.66 | 2,180,200 | — | — |
| 2011-05-02 | $11.62 | $13.33 | 1,609,600 | — | — |
| 2011-04-29 | $11.88 | $13.63 | 1,311,100 | — | — |
| 2011-04-28 | $11.95 | $13.71 | 1,620,100 | — | — |
| 2011-04-27 | $12.14 | $13.93 | 5,467,100 | — | — |
| 2011-04-26 | $12.43 | $14.26 | 2,100,000 | — | — |
| 2011-04-25 | $12.15 | $13.94 | 1,392,200 | — | — |
| 2011-04-21 | $11.91 | $13.66 | 1,591,900 | — | — |
| 2011-04-20 | $12.00 | $13.77 | 2,304,000 | — | — |
| 2011-04-19 | $11.40 | $13.08 | 2,321,100 | — | — |
| 2011-04-18 | $11.47 | $13.16 | 3,234,200 | — | — |
| 2011-04-15 | $11.91 | $13.66 | 1,455,600 | — | — |
| 2011-04-14 | $11.97 | $13.73 | 936,600 | — | — |
| 2011-04-13 | $11.97 | $13.73 | 978,500 | — | — |
| 2011-04-12 | $11.94 | $13.70 | 1,806,800 | — | — |
| 2011-04-11 | $12.33 | $14.15 | 1,160,000 | — | — |
| 2011-04-08 | $12.45 | $14.28 | 881,900 | — | — |
| 2011-04-07 | $12.55 | $14.40 | 1,387,200 | — | — |
| 2011-04-06 | $12.81 | $14.70 | 1,829,300 | — | — |
| 2011-04-05 | $12.75 | $14.63 | 1,861,800 | — | — |
| 2011-04-04 | $12.42 | $14.25 | 2,010,300 | — | — |
| 2011-04-01 | $12.42 | $14.25 | 1,512,500 | — | — |
| 2011-03-31 | $12.42 | $14.25 | 981,700 | — | — |
| 2011-03-30 | $12.63 | $14.49 | 1,075,800 | — | — |
| 2011-03-29 | $12.42 | $14.25 | 1,378,500 | — | — |
| 2011-03-28 | $12.26 | $14.07 | 960,400 | — | — |
| 2011-03-25 | $12.33 | $14.15 | 1,217,100 | — | — |
| 2011-03-24 | $12.47 | $14.31 | 3,364,000 | — | — |
| 2011-03-23 | $12.09 | $13.87 | 1,293,800 | — | — |
| 2011-03-22 | $12.06 | $13.84 | 1,129,800 | — | — |
| 2011-03-21 | $12.19 | $13.99 | 2,204,200 | — | — |
| 2011-03-18 | $11.71 | $13.44 | 1,837,800 | — | — |
| 2011-03-17 | $11.86 | $13.61 | 3,329,600 | — | — |
| 2011-03-16 | $11.37 | $13.05 | 5,900,400 | — | — |
| 2011-03-15 | $12.14 | $13.93 | 3,652,800 | — | — |
| 2011-03-14 | $12.75 | $14.63 | 3,827,700 | — | — |
| 2011-03-11 | $12.58 | $14.43 | 3,900,600 | — | — |
| 2011-03-10 | $12.43 | $14.26 | 5,815,700 | — | — |
| 2011-03-09 | $13.15 | $15.09 | 4,852,900 | — | — |
| 2011-03-08 | $13.47 | $15.45 | 3,732,800 | — | — |
| 2011-03-07 | $13.13 | $15.06 | 3,903,000 | — | — |
| 2011-03-04 | $13.12 | $15.05 | 3,543,800 | — | — |
| 2011-03-03 | $13.07 | $15.00 | 2,470,200 | — | — |
| 2011-03-02 | $13.02 | $14.94 | 3,710,300 | — | — |
| 2011-03-01 | $12.61 | $14.47 | 1,933,300 | — | — |
| 2011-02-28 | $12.84 | $14.73 | 1,208,700 | — | — |
| 2011-02-25 | $12.73 | $14.61 | 1,376,100 | — | — |
| 2011-02-24 | $12.52 | $14.36 | 1,589,400 | — | — |
| 2011-02-23 | $12.37 | $14.19 | 2,247,000 | — | — |
| 2011-02-22 | $12.37 | $14.19 | 2,013,800 | — | — |
| 2011-02-18 | $12.76 | $14.64 | 1,298,000 | — | — |
| 2011-02-17 | $12.84 | $14.65 | 1,864,900 | — | — |
| 2011-02-16 | $12.56 | $14.33 | 1,690,800 | — | — |
| 2011-02-15 | $12.20 | $13.92 | 1,474,400 | — | — |
| 2011-02-14 | $11.91 | $13.59 | 1,512,900 | — | — |
| 2011-02-11 | $11.84 | $13.51 | 4,704,200 | — | — |
| 2011-02-10 | $12.14 | $13.85 | 2,463,800 | — | — |
| 2011-02-09 | $12.37 | $14.12 | 1,104,900 | — | — |
| 2011-02-08 | $12.43 | $14.18 | 1,490,300 | — | — |
| 2011-02-07 | $12.42 | $14.17 | 1,981,000 | — | — |
| 2011-02-04 | $12.26 | $13.99 | 1,734,500 | — | — |
| 2011-02-03 | $12.12 | $13.83 | 1,466,800 | — | — |
| 2011-02-02 | $12.39 | $14.14 | 1,522,600 | — | — |
| 2011-02-01 | $12.36 | $14.10 | 1,197,200 | — | — |
| 2011-01-31 | $12.12 | $13.83 | 1,831,100 | — | — |
| 2011-01-28 | $11.89 | $13.57 | 2,148,400 | — | — |
| 2011-01-27 | $12.22 | $13.94 | 2,546,600 | — | — |
| 2011-01-26 | $11.71 | $13.36 | 2,652,100 | — | — |
| 2011-01-25 | $11.27 | $12.86 | 6,845,200 | — | — |
| 2011-01-24 | $11.85 | $13.52 | 2,042,800 | — | — |
| 2011-01-21 | $11.64 | $13.28 | 1,817,900 | — | — |
| 2011-01-20 | $11.56 | $13.19 | 2,689,700 | — | — |
| 2011-01-19 | $11.83 | $13.50 | 2,743,800 | — | — |
| 2011-01-18 | $12.23 | $13.96 | 2,135,900 | — | — |
| 2011-01-14 | $11.80 | $13.46 | 2,365,400 | — | — |
| 2011-01-13 | $11.86 | $13.53 | 1,768,200 | — | — |
| 2011-01-12 | $11.65 | $13.29 | 1,545,100 | — | — |
| 2011-01-11 | $11.27 | $12.86 | 1,834,700 | — | — |
| 2011-01-10 | $10.80 | $12.32 | 1,777,200 | — | — |
| 2011-01-07 | $10.86 | $12.39 | 1,025,100 | — | — |
| 2011-01-06 | $10.96 | $12.51 | 1,471,700 | — | — |
| 2011-01-05 | $10.90 | $12.44 | 1,010,900 | — | — |
| 2011-01-04 | $10.73 | $12.24 | 1,202,700 | — | — |
| 2011-01-03 | $10.74 | $12.26 | 1,337,000 | — | — |