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
- 2007-05-01 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 | $4.36 | $4.36 | 477,800 | — | — |
| 2011-12-29 | $3.98 | $3.98 | 445,100 | — | — |
| 2011-12-28 | $3.92 | $3.92 | 382,500 | — | — |
| 2011-12-27 | $4.00 | $4.00 | 229,400 | — | — |
| 2011-12-23 | $4.13 | $4.13 | 392,600 | — | — |
| 2011-12-22 | $3.78 | $3.78 | 881,400 | — | — |
| 2011-12-21 | $3.76 | $3.76 | 361,100 | — | — |
| 2011-12-20 | $3.74 | $3.74 | 1,239,200 | — | — |
| 2011-12-19 | $3.60 | $3.60 | 365,000 | — | — |
| 2011-12-16 | $3.68 | $3.68 | 467,800 | — | — |
| 2011-12-15 | $3.69 | $3.69 | 393,700 | — | — |
| 2011-12-14 | $3.84 | $3.84 | 853,100 | — | — |
| 2011-12-13 | $3.96 | $3.96 | 743,900 | — | — |
| 2011-12-12 | $4.30 | $4.30 | 466,500 | — | — |
| 2011-12-09 | $4.60 | $4.60 | 337,100 | — | — |
| 2011-12-08 | $4.59 | $4.59 | 330,500 | — | — |
| 2011-12-07 | $4.83 | $4.83 | 387,700 | — | — |
| 2011-12-06 | $5.05 | $5.05 | 221,100 | — | — |
| 2011-12-05 | $4.92 | $4.92 | 287,300 | — | — |
| 2011-12-02 | $4.75 | $4.75 | 227,200 | — | — |
| 2011-12-01 | $4.86 | $4.86 | 319,800 | — | — |
| 2011-11-30 | $5.03 | $5.03 | 466,100 | — | — |
| 2011-11-29 | $4.61 | $4.61 | 157,100 | — | — |
| 2011-11-28 | $4.64 | $4.64 | 248,200 | — | — |
| 2011-11-25 | $4.53 | $4.53 | 95,700 | — | — |
| 2011-11-23 | $4.61 | $4.61 | 185,400 | — | — |
| 2011-11-22 | $4.86 | $4.86 | 254,700 | — | — |
| 2011-11-21 | $4.65 | $4.65 | 294,200 | — | — |
| 2011-11-18 | $4.85 | $4.85 | 259,400 | — | — |
| 2011-11-17 | $4.90 | $4.90 | 417,100 | — | — |
| 2011-11-16 | $5.18 | $5.18 | 273,900 | — | — |
| 2011-11-15 | $5.25 | $5.25 | 238,000 | — | — |
| 2011-11-14 | $5.39 | $5.39 | 214,200 | — | — |
| 2011-11-11 | $5.49 | $5.49 | 365,700 | — | — |
| 2011-11-10 | $5.46 | $5.46 | 226,400 | — | — |
| 2011-11-09 | $5.43 | $5.43 | 386,600 | — | — |
| 2011-11-08 | $5.62 | $5.62 | 368,300 | — | — |
| 2011-11-07 | $5.72 | $5.72 | 430,100 | — | — |
| 2011-11-04 | $5.34 | $5.34 | 376,900 | — | — |
| 2011-11-03 | $5.25 | $5.25 | 288,400 | — | — |
| 2011-11-02 | $5.38 | $5.38 | 265,000 | — | — |
| 2011-11-01 | $5.25 | $5.25 | 286,700 | — | — |
| 2011-10-31 | $5.15 | $5.15 | 237,600 | — | — |
| 2011-10-28 | $5.32 | $5.32 | 639,900 | — | — |
| 2011-10-27 | $5.46 | $5.46 | 457,300 | — | — |
| 2011-10-26 | $5.47 | $5.47 | 484,800 | — | — |
| 2011-10-25 | $5.37 | $5.37 | 553,800 | — | — |
| 2011-10-24 | $5.05 | $5.05 | 295,700 | — | — |
| 2011-10-21 | $4.73 | $4.73 | 218,000 | — | — |
| 2011-10-20 | $4.74 | $4.74 | 293,500 | — | — |
| 2011-10-19 | $4.74 | $4.74 | 234,500 | — | — |
| 2011-10-18 | $5.03 | $5.03 | 270,100 | — | — |
| 2011-10-17 | $5.00 | $5.00 | 154,900 | — | — |
| 2011-10-14 | $5.21 | $5.21 | 276,300 | — | — |
| 2011-10-13 | $5.11 | $5.11 | 202,800 | — | — |
| 2011-10-12 | $5.17 | $5.17 | 445,000 | — | — |
| 2011-10-11 | $5.06 | $5.06 | 579,900 | — | — |
| 2011-10-10 | $5.30 | $5.30 | 295,800 | — | — |
| 2011-10-07 | $4.87 | $4.87 | 442,100 | — | — |
| 2011-10-06 | $4.94 | $4.94 | 574,100 | — | — |
| 2011-10-05 | $4.70 | $4.70 | 429,100 | — | — |
| 2011-10-04 | $4.60 | $4.60 | 690,800 | — | — |
| 2011-10-03 | $4.88 | $4.88 | 435,900 | — | — |
| 2011-09-30 | $5.03 | $5.03 | 372,800 | — | — |
| 2011-09-29 | $5.01 | $5.01 | 466,800 | — | — |
| 2011-09-28 | $5.00 | $5.00 | 1,022,400 | — | — |
| 2011-09-27 | $5.62 | $5.62 | 483,500 | — | — |
| 2011-09-26 | $5.58 | $5.58 | 696,800 | — | — |
| 2011-09-23 | $5.81 | $5.81 | 674,500 | — | — |
| 2011-09-22 | $6.13 | $6.13 | 475,300 | — | — |
| 2011-09-21 | $6.92 | $6.92 | 430,700 | — | — |
| 2011-09-20 | $7.37 | $7.37 | 340,100 | — | — |
| 2011-09-19 | $7.20 | $7.20 | 307,900 | — | — |
| 2011-09-16 | $7.30 | $7.30 | 262,500 | — | — |
| 2011-09-15 | $7.17 | $7.17 | 267,800 | — | — |
| 2011-09-14 | $7.25 | $7.25 | 225,200 | — | — |
| 2011-09-13 | $7.33 | $7.33 | 223,700 | — | — |
| 2011-09-12 | $7.37 | $7.37 | 402,700 | — | — |
| 2011-09-09 | $7.74 | $7.74 | 406,200 | — | — |
| 2011-09-08 | $7.90 | $7.90 | 315,000 | — | — |
| 2011-09-07 | $7.99 | $7.99 | 261,400 | — | — |
| 2011-09-06 | $7.96 | $7.96 | 370,400 | — | — |
| 2011-09-02 | $8.15 | $8.15 | 484,200 | — | — |
| 2011-09-01 | $8.04 | $8.04 | 270,500 | — | — |
| 2011-08-31 | $8.15 | $8.15 | 404,800 | — | — |
| 2011-08-30 | $8.24 | $8.24 | 476,500 | — | — |
| 2011-08-29 | $8.31 | $8.31 | 277,000 | — | — |
| 2011-08-26 | $8.36 | $8.36 | 259,600 | — | — |
| 2011-08-25 | $8.30 | $8.30 | 541,900 | — | — |
| 2011-08-24 | $8.00 | $8.00 | 389,000 | — | — |
| 2011-08-23 | $8.31 | $8.31 | 636,000 | — | — |
| 2011-08-22 | $8.11 | $8.11 | 405,000 | — | — |
| 2011-08-19 | $7.59 | $7.59 | 204,100 | — | — |
| 2011-08-18 | $7.57 | $7.57 | 233,000 | — | — |
| 2011-08-17 | $7.97 | $7.97 | 226,900 | — | — |
| 2011-08-16 | $7.78 | $7.78 | 229,400 | — | — |
| 2011-08-15 | $7.81 | $7.81 | 210,700 | — | — |
| 2011-08-12 | $7.50 | $7.50 | 137,100 | — | — |
| 2011-08-11 | $7.65 | $7.65 | 223,100 | — | — |
| 2011-08-10 | $7.49 | $7.49 | 308,000 | — | — |
| 2011-08-09 | $7.25 | $7.25 | 413,200 | — | — |
| 2011-08-08 | $6.85 | $6.85 | 413,500 | — | — |
| 2011-08-05 | $6.75 | $6.75 | 262,000 | — | — |
| 2011-08-04 | $6.83 | $6.83 | 646,600 | — | — |
| 2011-08-03 | $7.47 | $7.47 | 301,700 | — | — |
| 2011-08-02 | $7.46 | $7.46 | 321,100 | — | — |
| 2011-08-01 | $7.60 | $7.60 | 107,700 | — | — |
| 2011-07-29 | $7.50 | $7.50 | 159,600 | — | — |
| 2011-07-28 | $7.61 | $7.61 | 187,800 | — | — |
| 2011-07-27 | $7.57 | $7.57 | 190,000 | — | — |
| 2011-07-26 | $8.04 | $8.04 | 122,100 | — | — |
| 2011-07-25 | $7.98 | $7.98 | 169,600 | — | — |
| 2011-07-22 | $8.07 | $8.07 | 94,600 | — | — |
| 2011-07-21 | $8.05 | $8.05 | 109,900 | — | — |
| 2011-07-20 | $8.10 | $8.10 | 193,700 | — | — |
| 2011-07-19 | $8.10 | $8.10 | 280,900 | — | — |
| 2011-07-18 | $8.25 | $8.25 | 244,900 | — | — |
| 2011-07-15 | $8.05 | $8.05 | 163,200 | — | — |
| 2011-07-14 | $7.83 | $7.83 | 464,800 | — | — |
| 2011-07-13 | $8.14 | $8.14 | 559,200 | — | — |
| 2011-07-12 | $7.84 | $7.84 | 387,500 | — | — |
| 2011-07-11 | $7.64 | $7.64 | 311,400 | — | — |
| 2011-07-08 | $7.82 | $7.82 | 274,100 | — | — |
| 2011-07-07 | $7.81 | $7.81 | 277,100 | — | — |
| 2011-07-06 | $7.71 | $7.71 | 215,900 | — | — |
| 2011-07-05 | $7.69 | $7.69 | 322,200 | — | — |
| 2011-07-01 | $7.33 | $7.33 | 171,600 | — | — |
| 2011-06-30 | $7.54 | $7.54 | 293,100 | — | — |
| 2011-06-29 | $7.57 | $7.57 | 419,100 | — | — |
| 2011-06-28 | $6.96 | $6.96 | 159,800 | — | — |
| 2011-06-27 | $6.75 | $6.75 | 223,500 | — | — |
| 2011-06-24 | $6.78 | $6.78 | 240,600 | — | — |
| 2011-06-23 | $6.92 | $6.92 | 450,100 | — | — |
| 2011-06-22 | $7.01 | $7.01 | 320,300 | — | — |
| 2011-06-21 | $6.99 | $6.99 | 324,600 | — | — |
| 2011-06-20 | $6.57 | $6.57 | 295,300 | — | — |
| 2011-06-17 | $6.57 | $6.57 | 400,300 | — | — |
| 2011-06-16 | $6.48 | $6.48 | 494,500 | — | — |
| 2011-06-15 | $6.79 | $6.79 | 242,000 | — | — |
| 2011-06-14 | $6.97 | $6.97 | 372,100 | — | — |
| 2011-06-13 | $6.79 | $6.79 | 554,200 | — | — |
| 2011-06-10 | $7.39 | $7.39 | 407,400 | — | — |
| 2011-06-09 | $7.50 | $7.50 | 183,700 | — | — |
| 2011-06-08 | $7.26 | $7.26 | 302,200 | — | — |
| 2011-06-07 | $7.50 | $7.50 | 240,000 | — | — |
| 2011-06-06 | $7.32 | $7.32 | 334,300 | — | — |
| 2011-06-03 | $7.71 | $7.71 | 253,100 | — | — |
| 2011-06-02 | $7.81 | $7.81 | 390,800 | — | — |
| 2011-06-01 | $8.11 | $8.11 | 156,700 | — | — |
| 2011-05-31 | $8.24 | $8.24 | 190,800 | — | — |
| 2011-05-27 | $8.28 | $8.28 | 172,900 | — | — |
| 2011-05-26 | $8.15 | $8.15 | 418,800 | — | — |
| 2011-05-25 | $8.05 | $8.05 | 249,500 | — | — |
| 2011-05-24 | $8.09 | $8.09 | 268,000 | — | — |
| 2011-05-23 | $8.16 | $8.16 | 145,300 | — | — |
| 2011-05-20 | $8.25 | $8.25 | 188,900 | — | — |
| 2011-05-19 | $8.40 | $8.40 | 82,700 | — | — |
| 2011-05-18 | $8.40 | $8.40 | 175,400 | — | — |
| 2011-05-17 | $8.23 | $8.23 | 267,700 | — | — |
| 2011-05-16 | $8.09 | $8.09 | 232,000 | — | — |
| 2011-05-13 | $8.29 | $8.29 | 352,200 | — | — |
| 2011-05-12 | $8.06 | $8.06 | 796,000 | — | — |
| 2011-05-11 | $8.63 | $8.63 | 577,700 | — | — |
| 2011-05-10 | $8.96 | $8.96 | 259,300 | — | — |
| 2011-05-09 | $8.70 | $8.70 | 231,800 | — | — |
| 2011-05-06 | $8.57 | $8.57 | 292,600 | — | — |
| 2011-05-05 | $8.40 | $8.40 | 509,800 | — | — |
| 2011-05-04 | $8.83 | $8.83 | 400,700 | — | — |
| 2011-05-03 | $8.79 | $8.79 | 469,100 | — | — |
| 2011-05-02 | $9.09 | $9.09 | 276,000 | — | — |
| 2011-04-29 | $9.72 | $9.72 | 169,000 | — | — |
| 2011-04-28 | $9.46 | $9.46 | 201,800 | — | — |
| 2011-04-27 | $9.66 | $9.66 | 354,400 | — | — |
| 2011-04-26 | $9.33 | $9.33 | 216,700 | — | — |
| 2011-04-25 | $9.47 | $9.47 | 222,500 | — | — |
| 2011-04-21 | $9.84 | $9.84 | 197,200 | — | — |
| 2011-04-20 | $9.76 | $9.76 | 370,700 | — | — |
| 2011-04-19 | $9.92 | $9.92 | 279,600 | — | — |
| 2011-04-18 | $9.88 | $9.88 | 334,000 | — | — |
| 2011-04-15 | $10.17 | $10.17 | 336,100 | — | — |
| 2011-04-14 | $10.23 | $10.23 | 310,300 | — | — |
| 2011-04-13 | $9.89 | $9.89 | 257,100 | — | — |
| 2011-04-12 | $9.65 | $9.65 | 416,300 | — | — |
| 2011-04-11 | $9.86 | $9.86 | 325,200 | — | — |
| 2011-04-08 | $10.20 | $10.20 | 362,500 | — | — |
| 2011-04-07 | $10.26 | $10.26 | 209,500 | — | — |
| 2011-04-06 | $10.23 | $10.23 | 521,700 | — | — |
| 2011-04-05 | $10.38 | $10.38 | 616,400 | — | — |
| 2011-04-04 | $9.82 | $9.82 | 218,400 | — | — |
| 2011-04-01 | $9.83 | $9.83 | 355,100 | — | — |
| 2011-03-31 | $10.03 | $10.03 | 1,038,300 | — | — |
| 2011-03-30 | $9.90 | $9.90 | 943,700 | — | — |
| 2011-03-29 | $9.43 | $9.43 | 391,600 | — | — |
| 2011-03-28 | $8.94 | $8.94 | 176,100 | — | — |
| 2011-03-25 | $9.04 | $9.04 | 195,700 | — | — |
| 2011-03-24 | $9.32 | $9.32 | 324,300 | — | — |
| 2011-03-23 | $9.37 | $9.37 | 401,800 | — | — |
| 2011-03-22 | $8.99 | $8.99 | 311,700 | — | — |
| 2011-03-21 | $8.90 | $8.90 | 169,600 | — | — |
| 2011-03-18 | $8.77 | $8.77 | 308,700 | — | — |
| 2011-03-17 | $8.62 | $8.62 | 182,800 | — | — |
| 2011-03-16 | $8.36 | $8.36 | 283,400 | — | — |
| 2011-03-15 | $8.54 | $8.54 | 393,000 | — | — |
| 2011-03-14 | $8.72 | $8.72 | 185,100 | — | — |
| 2011-03-11 | $8.77 | $8.77 | 220,400 | — | — |
| 2011-03-10 | $8.67 | $8.67 | 540,700 | — | — |
| 2011-03-09 | $9.01 | $9.01 | 264,600 | — | — |
| 2011-03-08 | $9.05 | $9.05 | 201,500 | — | — |
| 2011-03-07 | $9.25 | $9.25 | 437,700 | — | — |
| 2011-03-04 | $9.48 | $9.48 | 372,600 | — | — |
| 2011-03-03 | $9.30 | $9.30 | 259,800 | — | — |
| 2011-03-02 | $9.40 | $9.40 | 374,700 | — | — |
| 2011-03-01 | $9.55 | $9.55 | 396,900 | — | — |
| 2011-02-28 | $9.30 | $9.30 | 284,500 | — | — |
| 2011-02-25 | $9.34 | $9.34 | 327,300 | — | — |
| 2011-02-24 | $9.15 | $9.15 | 301,300 | — | — |
| 2011-02-23 | $9.51 | $9.51 | 224,600 | — | — |
| 2011-02-22 | $9.40 | $9.40 | 343,700 | — | — |
| 2011-02-18 | $9.80 | $9.80 | 239,700 | — | — |
| 2011-02-17 | $9.84 | $9.84 | 214,700 | — | — |
| 2011-02-16 | $9.68 | $9.68 | 161,700 | — | — |
| 2011-02-15 | $9.62 | $9.62 | 336,700 | — | — |
| 2011-02-14 | $9.45 | $9.45 | 248,600 | — | — |
| 2011-02-11 | $9.36 | $9.36 | 258,700 | — | — |
| 2011-02-10 | $9.52 | $9.52 | 367,700 | — | — |
| 2011-02-09 | $9.69 | $9.69 | 655,200 | — | — |
| 2011-02-08 | $10.10 | $10.10 | 559,600 | — | — |
| 2011-02-07 | $10.13 | $10.13 | 307,800 | — | — |
| 2011-02-04 | $10.07 | $10.07 | 669,900 | — | — |
| 2011-02-03 | $10.16 | $10.16 | 953,100 | — | — |
| 2011-02-02 | $9.37 | $9.37 | 214,800 | — | — |
| 2011-02-01 | $9.42 | $9.42 | 248,700 | — | — |
| 2011-01-31 | $9.21 | $9.21 | 282,200 | — | — |
| 2011-01-28 | $9.36 | $9.36 | 451,200 | — | — |
| 2011-01-27 | $8.85 | $8.85 | 354,600 | — | — |
| 2011-01-26 | $9.01 | $9.01 | 427,200 | — | — |
| 2011-01-25 | $8.46 | $8.46 | 309,900 | — | — |
| 2011-01-24 | $8.32 | $8.32 | 225,000 | — | — |
| 2011-01-21 | $8.37 | $8.37 | 223,500 | — | — |
| 2011-01-20 | $8.42 | $8.42 | 431,700 | — | — |
| 2011-01-19 | $8.55 | $8.55 | 265,300 | — | — |
| 2011-01-18 | $8.76 | $8.76 | 326,400 | — | — |
| 2011-01-14 | $8.66 | $8.66 | 500,100 | — | — |
| 2011-01-13 | $9.10 | $9.10 | 198,200 | — | — |
| 2011-01-12 | $9.32 | $9.32 | 237,700 | — | — |
| 2011-01-11 | $9.41 | $9.41 | 273,100 | — | — |
| 2011-01-10 | $9.02 | $9.02 | 225,700 | — | — |
| 2011-01-07 | $9.00 | $9.00 | 334,000 | — | — |
| 2011-01-06 | $8.93 | $8.93 | 428,300 | — | — |
| 2011-01-05 | $9.27 | $9.27 | 422,800 | — | — |
| 2011-01-04 | $9.39 | $9.39 | 506,500 | — | — |
| 2011-01-03 | $9.99 | $9.99 | 256,900 | — | — |