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
- 2004-03-25 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 | $6.11 | $6.11 | 71,100 | — | — |
| 2011-12-29 | $6.03 | $6.03 | 50,900 | — | — |
| 2011-12-28 | $6.01 | $6.01 | 26,500 | — | — |
| 2011-12-27 | $6.18 | $6.18 | 32,500 | — | — |
| 2011-12-23 | $6.22 | $6.22 | 19,800 | — | — |
| 2011-12-22 | $6.19 | $6.19 | 31,300 | — | — |
| 2011-12-21 | $6.10 | $6.10 | 54,300 | — | — |
| 2011-12-20 | $6.24 | $6.24 | 104,200 | — | — |
| 2011-12-19 | $5.89 | $5.89 | 133,500 | — | — |
| 2011-12-16 | $5.80 | $5.80 | 142,900 | — | — |
| 2011-12-15 | $5.87 | $5.87 | 82,300 | — | — |
| 2011-12-14 | $5.95 | $5.95 | 145,100 | — | — |
| 2011-12-13 | $6.12 | $6.12 | 123,800 | — | — |
| 2011-12-12 | $6.24 | $6.24 | 139,000 | — | — |
| 2011-12-09 | $6.37 | $6.37 | 160,800 | — | — |
| 2011-12-08 | $6.26 | $6.26 | 124,600 | — | — |
| 2011-12-07 | $6.46 | $6.46 | 93,300 | — | — |
| 2011-12-06 | $6.46 | $6.46 | 200,200 | — | — |
| 2011-12-05 | $5.92 | $5.92 | 94,100 | — | — |
| 2011-12-02 | $5.95 | $5.95 | 91,400 | — | — |
| 2011-12-01 | $5.72 | $5.72 | 82,400 | — | — |
| 2011-11-30 | $5.65 | $5.65 | 156,700 | — | — |
| 2011-11-29 | $5.02 | $5.02 | 68,100 | — | — |
| 2011-11-28 | $4.89 | $4.89 | 132,200 | — | — |
| 2011-11-25 | $4.55 | $4.55 | 48,300 | — | — |
| 2011-11-23 | $4.58 | $4.58 | 203,600 | — | — |
| 2011-11-22 | $5.01 | $5.01 | 116,200 | — | — |
| 2011-11-21 | $5.00 | $5.00 | 139,300 | — | — |
| 2011-11-18 | $5.20 | $5.20 | 42,300 | — | — |
| 2011-11-17 | $5.14 | $5.14 | 83,700 | — | — |
| 2011-11-16 | $5.40 | $5.40 | 106,000 | — | — |
| 2011-11-15 | $5.63 | $5.63 | 122,700 | — | — |
| 2011-11-14 | $5.24 | $5.24 | 106,900 | — | — |
| 2011-11-11 | $5.64 | $5.64 | 74,500 | — | — |
| 2011-11-10 | $5.21 | $5.21 | 291,500 | — | — |
| 2011-11-09 | $5.08 | $5.08 | 196,400 | — | — |
| 2011-11-08 | $5.62 | $5.62 | 101,900 | — | — |
| 2011-11-07 | $5.51 | $5.51 | 127,900 | — | — |
| 2011-11-04 | $5.71 | $5.71 | 45,800 | — | — |
| 2011-11-03 | $5.72 | $5.72 | 97,500 | — | — |
| 2011-11-02 | $5.54 | $5.54 | 92,100 | — | — |
| 2011-11-01 | $5.30 | $5.30 | 161,600 | — | — |
| 2011-10-31 | $5.48 | $5.48 | 163,400 | — | — |
| 2011-10-28 | $5.72 | $5.72 | 111,300 | — | — |
| 2011-10-27 | $5.85 | $5.85 | 303,400 | — | — |
| 2011-10-26 | $5.12 | $5.12 | 117,100 | — | — |
| 2011-10-25 | $4.62 | $4.62 | 388,600 | — | — |
| 2011-10-24 | $4.97 | $4.97 | 284,300 | — | — |
| 2011-10-21 | $4.95 | $4.95 | 135,800 | — | — |
| 2011-10-20 | $4.85 | $4.85 | 122,800 | — | — |
| 2011-10-19 | $4.97 | $4.97 | 86,600 | — | — |
| 2011-10-18 | $5.42 | $5.42 | 130,200 | — | — |
| 2011-10-17 | $5.09 | $5.09 | 176,800 | — | — |
| 2011-10-14 | $5.16 | $5.16 | 169,000 | — | — |
| 2011-10-13 | $5.02 | $5.02 | 91,700 | — | — |
| 2011-10-12 | $5.01 | $5.01 | 152,200 | — | — |
| 2011-10-11 | $4.67 | $4.67 | 109,500 | — | — |
| 2011-10-10 | $4.61 | $4.61 | 139,700 | — | — |
| 2011-10-07 | $4.24 | $4.24 | 136,100 | — | — |
| 2011-10-06 | $4.23 | $4.23 | 134,600 | — | — |
| 2011-10-05 | $4.33 | $4.33 | 159,100 | — | — |
| 2011-10-04 | $4.10 | $4.10 | 238,400 | — | — |
| 2011-10-03 | $3.87 | $3.87 | 159,200 | — | — |
| 2011-09-30 | $4.29 | $4.29 | 183,200 | — | — |
| 2011-09-29 | $4.45 | $4.45 | 172,300 | — | — |
| 2011-09-28 | $4.60 | $4.60 | 216,900 | — | — |
| 2011-09-27 | $4.48 | $4.48 | 179,700 | — | — |
| 2011-09-26 | $4.16 | $4.16 | 201,200 | — | — |
| 2011-09-23 | $3.99 | $3.99 | 221,200 | — | — |
| 2011-09-22 | $3.94 | $3.94 | 255,000 | — | — |
| 2011-09-21 | $4.19 | $4.19 | 188,400 | — | — |
| 2011-09-20 | $4.61 | $4.61 | 121,400 | — | — |
| 2011-09-19 | $4.99 | $4.99 | 115,700 | — | — |
| 2011-09-16 | $5.09 | $5.09 | 143,300 | — | — |
| 2011-09-15 | $5.08 | $5.08 | 180,100 | — | — |
| 2011-09-14 | $5.04 | $5.04 | 225,400 | — | — |
| 2011-09-13 | $4.64 | $4.64 | 120,100 | — | — |
| 2011-09-12 | $4.58 | $4.58 | 90,800 | — | — |
| 2011-09-09 | $4.60 | $4.60 | 147,200 | — | — |
| 2011-09-08 | $4.68 | $4.68 | 134,300 | — | — |
| 2011-09-07 | $5.10 | $5.10 | 378,100 | — | — |
| 2011-09-06 | $4.84 | $4.84 | 245,800 | — | — |
| 2011-09-02 | $5.08 | $5.08 | 209,100 | — | — |
| 2011-09-01 | $5.23 | $5.23 | 206,500 | — | — |
| 2011-08-31 | $5.63 | $5.63 | 117,800 | — | — |
| 2011-08-30 | $5.60 | $5.60 | 146,200 | — | — |
| 2011-08-29 | $5.74 | $5.74 | 140,100 | — | — |
| 2011-08-26 | $5.44 | $5.44 | 88,900 | — | — |
| 2011-08-25 | $5.08 | $5.08 | 100,600 | — | — |
| 2011-08-24 | $5.29 | $5.29 | 208,500 | — | — |
| 2011-08-23 | $5.14 | $5.14 | 214,700 | — | — |
| 2011-08-22 | $4.89 | $4.89 | 169,000 | — | — |
| 2011-08-19 | $4.90 | $4.90 | 213,900 | — | — |
| 2011-08-18 | $5.08 | $5.08 | 159,800 | — | — |
| 2011-08-17 | $5.60 | $5.60 | 121,500 | — | — |
| 2011-08-16 | $5.51 | $5.51 | 136,700 | — | — |
| 2011-08-15 | $5.75 | $5.75 | 137,900 | — | — |
| 2011-08-12 | $5.76 | $5.76 | 232,900 | — | — |
| 2011-08-11 | $5.57 | $5.57 | 289,700 | — | — |
| 2011-08-10 | $5.51 | $5.51 | 179,200 | — | — |
| 2011-08-09 | $6.37 | $6.37 | 211,200 | — | — |
| 2011-08-08 | $5.84 | $5.84 | 204,700 | — | — |
| 2011-08-05 | $6.58 | $6.58 | 175,900 | — | — |
| 2011-08-04 | $6.54 | $6.54 | 219,300 | — | — |
| 2011-08-03 | $6.93 | $6.93 | 169,400 | — | — |
| 2011-08-02 | $6.82 | $6.82 | 178,800 | — | — |
| 2011-08-01 | $7.02 | $7.02 | 124,300 | — | — |
| 2011-07-29 | $6.94 | $6.94 | 71,300 | — | — |
| 2011-07-28 | $7.05 | $7.05 | 238,100 | — | — |
| 2011-07-27 | $6.96 | $6.96 | 374,200 | — | — |
| 2011-07-26 | $7.11 | $7.11 | 551,500 | — | — |
| 2011-07-25 | $8.07 | $8.07 | 227,100 | — | — |
| 2011-07-22 | $8.24 | $8.24 | 132,300 | — | — |
| 2011-07-21 | $7.88 | $7.88 | 229,600 | — | — |
| 2011-07-20 | $7.80 | $7.80 | 305,900 | — | — |
| 2011-07-19 | $7.95 | $7.95 | 278,000 | — | — |
| 2011-07-18 | $7.82 | $7.82 | 198,700 | — | — |
| 2011-07-15 | $8.05 | $8.05 | 273,900 | — | — |
| 2011-07-14 | $8.31 | $8.31 | 85,600 | — | — |
| 2011-07-13 | $8.36 | $8.36 | 146,400 | — | — |
| 2011-07-12 | $8.38 | $8.38 | 340,400 | — | — |
| 2011-07-11 | $8.92 | $8.92 | 84,400 | — | — |
| 2011-07-08 | $9.20 | $9.20 | 359,100 | — | — |
| 2011-07-07 | $9.76 | $9.76 | 136,600 | — | — |
| 2011-07-06 | $9.64 | $9.64 | 138,000 | — | — |
| 2011-07-05 | $9.45 | $9.45 | 82,900 | — | — |
| 2011-07-01 | $9.36 | $9.36 | 70,400 | — | — |
| 2011-06-30 | $9.08 | $9.08 | 163,000 | — | — |
| 2011-06-29 | $8.64 | $8.64 | 86,200 | — | — |
| 2011-06-28 | $8.44 | $8.44 | 129,500 | — | — |
| 2011-06-27 | $8.60 | $8.60 | 149,200 | — | — |
| 2011-06-24 | $8.50 | $8.50 | 186,100 | — | — |
| 2011-06-23 | $8.53 | $8.53 | 115,800 | — | — |
| 2011-06-22 | $8.46 | $8.46 | 164,500 | — | — |
| 2011-06-21 | $8.72 | $8.72 | 108,600 | — | — |
| 2011-06-20 | $8.19 | $8.19 | 127,200 | — | — |
| 2011-06-17 | $8.17 | $8.17 | 229,000 | — | — |
| 2011-06-16 | $8.42 | $8.42 | 133,200 | — | — |
| 2011-06-15 | $8.44 | $8.44 | 144,600 | — | — |
| 2011-06-14 | $8.74 | $8.74 | 80,400 | — | — |
| 2011-06-13 | $8.67 | $8.67 | 80,600 | — | — |
| 2011-06-10 | $8.98 | $8.98 | 201,800 | — | — |
| 2011-06-09 | $8.86 | $8.86 | 240,800 | — | — |
| 2011-06-08 | $8.81 | $8.81 | 147,100 | — | — |
| 2011-06-07 | $9.41 | $9.41 | 60,700 | — | — |
| 2011-06-06 | $9.02 | $9.02 | 105,900 | — | — |
| 2011-06-03 | $9.18 | $9.18 | 114,200 | — | — |
| 2011-06-02 | $9.50 | $9.50 | 165,100 | — | — |
| 2011-06-01 | $9.68 | $9.68 | 231,500 | — | — |
| 2011-05-31 | $10.16 | $10.16 | 177,500 | — | — |
| 2011-05-27 | $10.15 | $10.15 | 105,700 | — | — |
| 2011-05-26 | $10.21 | $10.21 | 194,500 | — | — |
| 2011-05-25 | $9.70 | $9.70 | 168,000 | — | — |
| 2011-05-24 | $9.98 | $9.98 | 134,000 | — | — |
| 2011-05-23 | $9.95 | $9.95 | 85,600 | — | — |
| 2011-05-20 | $10.30 | $10.30 | 52,000 | — | — |
| 2011-05-19 | $10.53 | $10.53 | 88,400 | — | — |
| 2011-05-18 | $10.85 | $10.85 | 88,400 | — | — |
| 2011-05-17 | $10.40 | $10.40 | 79,700 | — | — |
| 2011-05-16 | $10.68 | $10.68 | 65,000 | — | — |
| 2011-05-13 | $10.90 | $10.90 | 58,500 | — | — |
| 2011-05-12 | $11.39 | $11.39 | 42,200 | — | — |
| 2011-05-11 | $11.23 | $11.23 | 73,700 | — | — |
| 2011-05-10 | $11.67 | $11.67 | 96,000 | — | — |
| 2011-05-09 | $11.29 | $11.29 | 64,100 | — | — |
| 2011-05-06 | $10.90 | $10.90 | 79,000 | — | — |
| 2011-05-05 | $10.86 | $10.86 | 134,200 | — | — |
| 2011-05-04 | $11.00 | $11.00 | 124,000 | — | — |
| 2011-05-03 | $10.90 | $10.90 | 90,200 | — | — |
| 2011-05-02 | $11.15 | $11.15 | 119,500 | — | — |
| 2011-04-29 | $11.49 | $11.49 | 176,000 | — | — |
| 2011-04-28 | $11.55 | $11.55 | 233,200 | — | — |
| 2011-04-27 | $11.70 | $11.70 | 274,800 | — | — |
| 2011-04-26 | $11.58 | $11.58 | 1,000,000 | — | — |
| 2011-04-25 | $10.29 | $10.29 | 93,700 | — | — |
| 2011-04-21 | $10.08 | $10.08 | 91,600 | — | — |
| 2011-04-20 | $9.99 | $9.99 | 85,500 | — | — |
| 2011-04-19 | $9.46 | $9.46 | 97,800 | — | — |
| 2011-04-18 | $9.68 | $9.68 | 79,700 | — | — |
| 2011-04-15 | $10.09 | $10.09 | 187,900 | — | — |
| 2011-04-14 | $9.55 | $9.55 | 53,100 | — | — |
| 2011-04-13 | $9.60 | $9.60 | 126,900 | — | — |
| 2011-04-12 | $9.89 | $9.89 | 95,900 | — | — |
| 2011-04-11 | $10.14 | $10.14 | 53,000 | — | — |
| 2011-04-08 | $9.97 | $9.97 | 92,500 | — | — |
| 2011-04-07 | $10.23 | $10.23 | 48,300 | — | — |
| 2011-04-06 | $10.52 | $10.52 | 106,200 | — | — |
| 2011-04-05 | $10.42 | $10.42 | 134,900 | — | — |
| 2011-04-04 | $10.16 | $10.16 | 99,400 | — | — |
| 2011-04-01 | $10.31 | $10.31 | 91,000 | — | — |
| 2011-03-31 | $10.34 | $10.34 | 78,800 | — | — |
| 2011-03-30 | $10.05 | $10.05 | 57,000 | — | — |
| 2011-03-29 | $9.67 | $9.67 | 69,700 | — | — |
| 2011-03-28 | $9.65 | $9.65 | 100,600 | — | — |
| 2011-03-25 | $9.79 | $9.79 | 135,000 | — | — |
| 2011-03-24 | $10.01 | $10.01 | 339,600 | — | — |
| 2011-03-23 | $9.53 | $9.53 | 157,700 | — | — |
| 2011-03-22 | $9.19 | $9.19 | 101,800 | — | — |
| 2011-03-21 | $9.25 | $9.25 | 102,800 | — | — |
| 2011-03-18 | $8.90 | $8.90 | 146,500 | — | — |
| 2011-03-17 | $8.83 | $8.83 | 177,300 | — | — |
| 2011-03-16 | $8.63 | $8.63 | 501,300 | — | — |
| 2011-03-15 | $9.29 | $9.29 | 219,200 | — | — |
| 2011-03-14 | $9.58 | $9.58 | 79,900 | — | — |
| 2011-03-11 | $9.59 | $9.59 | 131,700 | — | — |
| 2011-03-10 | $9.58 | $9.58 | 311,800 | — | — |
| 2011-03-09 | $10.55 | $10.55 | 229,600 | — | — |
| 2011-03-08 | $10.52 | $10.52 | 167,600 | — | — |
| 2011-03-07 | $10.09 | $10.09 | 221,000 | — | — |
| 2011-03-04 | $10.02 | $10.02 | 186,500 | — | — |
| 2011-03-03 | $10.30 | $10.30 | 133,800 | — | — |
| 2011-03-02 | $10.19 | $10.19 | 304,100 | — | — |
| 2011-03-01 | $10.23 | $10.23 | 214,300 | — | — |
| 2011-02-28 | $10.57 | $10.57 | 188,400 | — | — |
| 2011-02-25 | $10.65 | $10.65 | 106,500 | — | — |
| 2011-02-24 | $10.61 | $10.61 | 263,700 | — | — |
| 2011-02-23 | $9.96 | $9.96 | 227,800 | — | — |
| 2011-02-22 | $10.24 | $10.24 | 273,300 | — | — |
| 2011-02-18 | $10.79 | $10.79 | 350,500 | — | — |
| 2011-02-17 | $10.89 | $10.89 | 434,400 | — | — |
| 2011-02-16 | $10.52 | $10.52 | 542,600 | — | — |
| 2011-02-15 | $10.59 | $10.59 | 1,889,800 | — | — |
| 2011-02-14 | $13.18 | $13.18 | 529,800 | — | — |
| 2011-02-11 | $13.08 | $13.08 | 466,500 | — | — |
| 2011-02-10 | $12.86 | $12.86 | 125,300 | — | — |
| 2011-02-09 | $12.63 | $12.63 | 93,000 | — | — |
| 2011-02-08 | $13.01 | $13.01 | 162,900 | — | — |
| 2011-02-07 | $13.05 | $13.05 | 578,500 | — | — |
| 2011-02-04 | $12.53 | $12.53 | 103,900 | — | — |
| 2011-02-03 | $12.50 | $12.50 | 98,600 | — | — |
| 2011-02-02 | $12.71 | $12.71 | 194,900 | — | — |
| 2011-02-01 | $12.95 | $12.95 | 196,900 | — | — |
| 2011-01-31 | $12.50 | $12.50 | 201,100 | — | — |
| 2011-01-28 | $12.04 | $12.04 | 307,500 | — | — |
| 2011-01-27 | $12.96 | $12.96 | 309,800 | — | — |
| 2011-01-26 | $13.07 | $13.07 | 599,000 | — | — |
| 2011-01-25 | $12.19 | $12.19 | 77,300 | — | — |
| 2011-01-24 | $12.56 | $12.56 | 191,600 | — | — |
| 2011-01-21 | $11.85 | $11.85 | 278,700 | — | — |
| 2011-01-20 | $11.96 | $11.96 | 353,800 | — | — |
| 2011-01-19 | $12.29 | $12.29 | 258,000 | — | — |
| 2011-01-18 | $12.71 | $12.71 | 483,600 | — | — |
| 2011-01-14 | $12.42 | $12.42 | 704,200 | — | — |
| 2011-01-13 | $11.70 | $11.70 | 1,511,900 | — | — |
| 2011-01-12 | $10.28 | $10.28 | 557,800 | — | — |
| 2011-01-11 | $9.20 | $9.20 | 156,800 | — | — |
| 2011-01-10 | $9.16 | $9.16 | 77,800 | — | — |
| 2011-01-07 | $9.03 | $9.03 | 127,600 | — | — |
| 2011-01-06 | $8.99 | $8.99 | 188,900 | — | — |
| 2011-01-05 | $9.13 | $9.13 | 168,700 | — | — |
| 2011-01-04 | $8.87 | $8.87 | 186,900 | — | — |
| 2011-01-03 | $9.29 | $9.29 | 130,900 | — | — |