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
- 1993-11-17 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 | $5.94 | $5.94 | 3,199,912 | — | — |
| 2011-12-29 | $5.98 | $5.98 | 4,280,378 | — | — |
| 2011-12-28 | $5.94 | $5.94 | 5,360,669 | — | — |
| 2011-12-27 | $6.05 | $6.05 | 3,513,715 | — | — |
| 2011-12-23 | $6.00 | $6.00 | 4,737,810 | — | — |
| 2011-12-22 | $5.92 | $5.92 | 6,737,887 | — | — |
| 2011-12-21 | $5.57 | $5.57 | 6,046,289 | — | — |
| 2011-12-20 | $5.64 | $5.64 | 8,630,022 | — | — |
| 2011-12-19 | $5.27 | $5.27 | 8,456,683 | — | — |
| 2011-12-16 | $5.42 | $5.42 | 12,770,288 | — | — |
| 2011-12-15 | $5.44 | $5.44 | 9,704,512 | — | — |
| 2011-12-14 | $5.48 | $5.48 | 10,501,237 | — | — |
| 2011-12-13 | $5.73 | $5.73 | 13,861,830 | — | — |
| 2011-12-12 | $6.04 | $6.04 | 7,013,541 | — | — |
| 2011-12-09 | $6.14 | $6.14 | 7,030,769 | — | — |
| 2011-12-08 | $5.91 | $5.91 | 11,566,585 | — | — |
| 2011-12-07 | $6.00 | $6.00 | 7,833,296 | — | — |
| 2011-12-06 | $5.96 | $5.96 | 6,986,468 | — | — |
| 2011-12-05 | $6.09 | $6.09 | 8,876,494 | — | — |
| 2011-12-02 | $6.21 | $6.21 | 8,825,512 | — | — |
| 2011-12-01 | $6.15 | $6.15 | 7,622,512 | — | — |
| 2011-11-30 | $6.25 | $6.25 | 10,136,804 | — | — |
| 2011-11-29 | $5.81 | $5.81 | 8,160,109 | — | — |
| 2011-11-28 | $5.83 | $5.83 | 9,765,163 | — | — |
| 2011-11-25 | $5.44 | $5.44 | 3,625,699 | — | — |
| 2011-11-23 | $5.62 | $5.62 | 8,449,300 | — | — |
| 2011-11-22 | $5.89 | $5.89 | 6,954,121 | — | — |
| 2011-11-21 | $5.97 | $5.97 | 9,702,754 | — | — |
| 2011-11-18 | $6.25 | $6.25 | 7,370,591 | — | — |
| 2011-11-17 | $6.44 | $6.44 | 10,505,984 | — | — |
| 2011-11-16 | $6.71 | $6.71 | 10,525,146 | — | — |
| 2011-11-15 | $6.80 | $6.80 | 7,369,536 | — | — |
| 2011-11-14 | $6.73 | $6.73 | 7,265,287 | — | — |
| 2011-11-11 | $6.68 | $6.68 | 8,811,448 | — | — |
| 2011-11-10 | $6.60 | $6.60 | 11,959,322 | — | — |
| 2011-11-09 | $6.61 | $6.61 | 12,781,012 | — | — |
| 2011-11-08 | $7.11 | $7.11 | 12,503,248 | — | — |
| 2011-11-07 | $6.83 | $6.83 | 8,819,710 | — | — |
| 2011-11-04 | $6.97 | $6.97 | 9,521,504 | — | — |
| 2011-11-03 | $7.07 | $7.07 | 15,352,262 | — | — |
| 2011-11-02 | $7.09 | $7.09 | 29,272,282 | — | — |
| 2011-11-01 | $6.53 | $6.53 | 20,500,565 | — | — |
| 2011-10-31 | $6.83 | $6.83 | 14,488,557 | — | — |
| 2011-10-28 | $7.19 | $7.19 | 22,147,987 | — | — |
| 2011-10-27 | $6.75 | $6.75 | 25,997,128 | — | — |
| 2011-10-26 | $6.04 | $6.04 | 11,644,640 | — | — |
| 2011-10-25 | $5.85 | $5.85 | 20,935,319 | — | — |
| 2011-10-24 | $6.37 | $6.37 | 10,535,518 | — | — |
| 2011-10-21 | $5.98 | $5.98 | 8,897,590 | — | — |
| 2011-10-20 | $5.88 | $5.88 | 9,576,705 | — | — |
| 2011-10-19 | $5.84 | $5.84 | 9,590,945 | — | — |
| 2011-10-18 | $6.12 | $6.12 | 11,184,396 | — | — |
| 2011-10-17 | $5.85 | $5.85 | 6,272,017 | — | — |
| 2011-10-14 | $6.21 | $6.21 | 7,897,112 | — | — |
| 2011-10-13 | $5.99 | $5.99 | 9,292,085 | — | — |
| 2011-10-12 | $6.12 | $6.12 | 12,271,895 | — | — |
| 2011-10-11 | $6.14 | $6.14 | 10,128,190 | — | — |
| 2011-10-10 | $6.01 | $6.01 | 9,412,859 | — | — |
| 2011-10-07 | $5.72 | $5.72 | 17,579,648 | — | — |
| 2011-10-06 | $5.77 | $5.77 | 15,663,956 | — | — |
| 2011-10-05 | $5.61 | $5.61 | 14,424,917 | — | — |
| 2011-10-04 | $5.43 | $5.43 | 13,878,883 | — | — |
| 2011-10-03 | $5.11 | $5.11 | 21,683,875 | — | — |
| 2011-09-30 | $5.67 | $5.67 | 8,678,367 | — | — |
| 2011-09-29 | $6.03 | $6.03 | 18,050,089 | — | — |
| 2011-09-28 | $6.01 | $6.01 | 22,582,389 | — | — |
| 2011-09-27 | $6.56 | $6.56 | 17,015,682 | — | — |
| 2011-09-26 | $6.52 | $6.52 | 12,874,537 | — | — |
| 2011-09-23 | $6.60 | $6.60 | 9,893,848 | — | — |
| 2011-09-22 | $6.56 | $6.56 | 15,373,358 | — | — |
| 2011-09-21 | $7.09 | $7.09 | 12,001,163 | — | — |
| 2011-09-20 | $7.42 | $7.42 | 12,085,547 | — | — |
| 2011-09-19 | $7.44 | $7.44 | 11,105,638 | — | — |
| 2011-09-16 | $7.54 | $7.54 | 10,567,514 | — | — |
| 2011-09-15 | $7.70 | $7.70 | 10,741,028 | — | — |
| 2011-09-14 | $7.68 | $7.68 | 18,252,259 | — | — |
| 2011-09-13 | $7.41 | $7.41 | 15,444,557 | — | — |
| 2011-09-12 | $7.23 | $7.23 | 13,213,655 | — | — |
| 2011-09-09 | $7.02 | $7.02 | 14,815,897 | — | — |
| 2011-09-08 | $7.32 | $7.32 | 14,943,527 | — | — |
| 2011-09-07 | $7.57 | $7.57 | 15,849,073 | — | — |
| 2011-09-06 | $7.12 | $7.12 | 15,925,370 | — | — |
| 2011-09-02 | $7.27 | $7.27 | 26,954,359 | — | — |
| 2011-09-01 | $7.38 | $7.38 | 19,746,032 | — | — |
| 2011-08-31 | $7.38 | $7.38 | 25,244,177 | — | — |
| 2011-08-30 | $7.65 | $7.65 | 32,224,140 | — | — |
| 2011-08-29 | $6.99 | $6.99 | 15,019,473 | — | — |
| 2011-08-26 | $6.37 | $6.37 | 12,040,718 | — | — |
| 2011-08-25 | $6.01 | $6.01 | 13,389,631 | — | — |
| 2011-08-24 | $6.17 | $6.17 | 12,066,912 | — | — |
| 2011-08-23 | $6.16 | $6.16 | 16,087,634 | — | — |
| 2011-08-22 | $5.63 | $5.63 | 12,476,878 | — | — |
| 2011-08-19 | $5.62 | $5.62 | 19,595,020 | — | — |
| 2011-08-18 | $5.81 | $5.81 | 30,976,487 | — | — |
| 2011-08-17 | $6.66 | $6.66 | 17,302,588 | — | — |
| 2011-08-16 | $6.77 | $6.77 | 12,191,027 | — | — |
| 2011-08-15 | $7.02 | $7.02 | 15,680,305 | — | — |
| 2011-08-12 | $6.55 | $6.55 | 18,229,054 | — | — |
| 2011-08-11 | $6.50 | $6.50 | 20,854,099 | — | — |
| 2011-08-10 | $5.75 | $5.75 | 19,058,126 | — | — |
| 2011-08-09 | $6.15 | $6.15 | 19,748,493 | — | — |
| 2011-08-08 | $5.60 | $5.60 | 23,753,217 | — | — |
| 2011-08-05 | $6.47 | $6.47 | 23,389,311 | — | — |
| 2011-08-04 | $6.61 | $6.61 | 20,098,687 | — | — |
| 2011-08-03 | $7.30 | $7.30 | 14,937,199 | — | — |
| 2011-08-02 | $7.09 | $7.09 | 13,562,267 | — | — |
| 2011-08-01 | $7.47 | $7.47 | 12,989,686 | — | — |
| 2011-07-29 | $7.48 | $7.48 | 16,689,925 | — | — |
| 2011-07-28 | $7.49 | $7.49 | 16,550,164 | — | — |
| 2011-07-27 | $7.84 | $7.84 | 17,594,416 | — | — |
| 2011-07-26 | $8.53 | $8.53 | 10,322,273 | — | — |
| 2011-07-25 | $8.38 | $8.38 | 12,945,209 | — | — |
| 2011-07-22 | $8.73 | $8.73 | 23,336,044 | — | — |
| 2011-07-21 | $8.34 | $8.34 | 18,426,653 | — | — |
| 2011-07-20 | $8.30 | $8.30 | 7,777,744 | — | — |
| 2011-07-19 | $8.44 | $8.44 | 9,953,093 | — | — |
| 2011-07-18 | $8.18 | $8.18 | 10,367,102 | — | — |
| 2011-07-15 | $8.48 | $8.48 | 7,850,525 | — | — |
| 2011-07-14 | $8.38 | $8.38 | 11,688,415 | — | — |
| 2011-07-13 | $8.58 | $8.58 | 7,739,947 | — | — |
| 2011-07-12 | $8.55 | $8.55 | 10,248,964 | — | — |
| 2011-07-11 | $8.77 | $8.77 | 10,648,206 | — | — |
| 2011-07-08 | $9.07 | $9.07 | 15,561,464 | — | — |
| 2011-07-07 | $9.50 | $9.50 | 9,775,535 | — | — |
| 2011-07-06 | $9.29 | $9.29 | 8,192,456 | — | — |
| 2011-07-05 | $9.47 | $9.47 | 10,149,461 | — | — |
| 2011-07-01 | $9.68 | $9.68 | 9,152,148 | — | — |
| 2011-06-30 | $9.48 | $9.48 | 9,966,629 | — | — |
| 2011-06-29 | $9.20 | $9.20 | 15,925,370 | — | — |
| 2011-06-28 | $9.54 | $9.54 | 8,239,746 | — | — |
| 2011-06-27 | $9.31 | $9.31 | 6,911,225 | — | — |
| 2011-06-24 | $9.11 | $9.11 | 11,178,243 | — | — |
| 2011-06-23 | $9.48 | $9.48 | 11,753,812 | — | — |
| 2011-06-22 | $9.22 | $9.22 | 8,633,362 | — | — |
| 2011-06-21 | $9.35 | $9.35 | 9,836,362 | — | — |
| 2011-06-20 | $8.98 | $8.98 | 10,213,980 | — | — |
| 2011-06-17 | $8.82 | $8.82 | 15,075,905 | — | — |
| 2011-06-16 | $8.86 | $8.86 | 32,563,961 | — | — |
| 2011-06-15 | $9.40 | $9.40 | 13,537,479 | — | — |
| 2011-06-14 | $9.78 | $9.78 | 11,662,924 | — | — |
| 2011-06-13 | $9.44 | $9.44 | 12,002,745 | — | — |
| 2011-06-10 | $9.59 | $9.59 | 16,403,722 | — | — |
| 2011-06-09 | $9.87 | $9.87 | 14,186,708 | — | — |
| 2011-06-08 | $9.90 | $9.90 | 23,370,500 | — | — |
| 2011-06-07 | $10.47 | $10.47 | 16,046,497 | — | — |
| 2011-06-06 | $10.22 | $10.22 | 12,867,505 | — | — |
| 2011-06-03 | $10.55 | $10.55 | 14,992,927 | — | — |
| 2011-06-02 | $10.88 | $10.88 | 14,238,042 | — | — |
| 2011-06-01 | $10.91 | $10.91 | 19,238,321 | — | — |
| 2011-05-31 | $11.48 | $11.48 | 9,982,627 | — | — |
| 2011-05-27 | $11.40 | $11.40 | 6,900,150 | — | — |
| 2011-05-26 | $11.30 | $11.30 | 8,704,385 | — | — |
| 2011-05-25 | $11.19 | $11.19 | 10,607,420 | — | — |
| 2011-05-24 | $11.02 | $11.02 | 15,804,244 | — | — |
| 2011-05-23 | $11.14 | $11.14 | 10,548,000 | — | — |
| 2011-05-20 | $11.56 | $11.56 | 11,537,227 | — | — |
| 2011-05-19 | $11.63 | $11.63 | 11,876,521 | — | — |
| 2011-05-18 | $11.62 | $11.62 | 15,942,247 | — | — |
| 2011-05-17 | $11.20 | $11.20 | 28,165,445 | — | — |
| 2011-05-16 | $11.58 | $11.58 | 17,578,418 | — | — |
| 2011-05-13 | $12.04 | $12.04 | 16,126,134 | — | — |
| 2011-05-12 | $12.36 | $12.36 | 17,931,600 | — | — |
| 2011-05-11 | $12.11 | $12.11 | 17,228,400 | — | — |
| 2011-05-10 | $12.55 | $12.55 | 16,499,182 | — | — |
| 2011-05-09 | $12.20 | $12.20 | 17,070,004 | — | — |
| 2011-05-06 | $12.26 | $12.26 | 27,157,760 | — | — |
| 2011-05-05 | $12.16 | $12.16 | 49,399,800 | — | — |
| 2011-05-04 | $11.38 | $11.38 | 31,309,804 | — | — |
| 2011-05-03 | $11.53 | $11.53 | 24,787,800 | — | — |
| 2011-05-02 | $11.85 | $11.85 | 19,002,222 | — | — |
| 2011-04-29 | $11.85 | $11.85 | 19,617,346 | — | — |
| 2011-04-28 | $11.71 | $11.71 | 27,424,800 | — | — |
| 2011-04-27 | $11.92 | $11.92 | 36,669,419 | — | — |
| 2011-04-26 | $11.23 | $11.23 | 15,646,200 | — | — |
| 2011-04-25 | $11.16 | $11.16 | 18,415,577 | — | — |
| 2011-04-21 | $11.38 | $11.38 | 26,320,073 | — | — |
| 2011-04-20 | $10.76 | $10.76 | 17,388,730 | — | — |
| 2011-04-19 | $10.26 | $10.26 | 13,503,198 | — | — |
| 2011-04-18 | $10.26 | $10.26 | 15,338,550 | — | — |
| 2011-04-15 | $10.52 | $10.52 | 15,620,357 | — | — |
| 2011-04-14 | $10.60 | $10.60 | 14,323,832 | — | — |
| 2011-04-13 | $10.63 | $10.63 | 19,022,615 | — | — |
| 2011-04-12 | $10.46 | $10.46 | 19,134,599 | — | — |
| 2011-04-11 | $10.76 | $10.76 | 20,466,460 | — | — |
| 2011-04-08 | $10.98 | $10.98 | 20,084,271 | — | — |
| 2011-04-07 | $10.80 | $10.80 | 22,972,313 | — | — |
| 2011-04-06 | $11.14 | $11.14 | 36,589,781 | — | — |
| 2011-04-05 | $10.89 | $10.89 | 22,011,039 | — | — |
| 2011-04-04 | $10.85 | $10.85 | 19,240,783 | — | — |
| 2011-04-01 | $10.87 | $10.87 | 58,145,498 | — | — |
| 2011-03-31 | $11.85 | $11.85 | 34,669,342 | — | — |
| 2011-03-30 | $11.30 | $11.30 | 17,595,998 | — | — |
| 2011-03-29 | $11.21 | $11.21 | 18,547,076 | — | — |
| 2011-03-28 | $11.02 | $11.02 | 17,750,702 | — | — |
| 2011-03-25 | $11.26 | $11.26 | 26,019,279 | — | — |
| 2011-03-24 | $11.58 | $11.58 | 35,771,432 | — | — |
| 2011-03-23 | $10.82 | $10.82 | 24,607,078 | — | — |
| 2011-03-22 | $10.64 | $10.64 | 29,855,587 | — | — |
| 2011-03-21 | $11.02 | $11.02 | 27,454,510 | — | — |
| 2011-03-18 | $10.77 | $10.77 | 53,725,007 | — | — |
| 2011-03-17 | $11.47 | $11.47 | 34,403,181 | — | — |
| 2011-03-16 | $11.99 | $11.99 | 34,029,606 | — | — |
| 2011-03-15 | $12.01 | $12.01 | 30,472,117 | — | — |
| 2011-03-14 | $12.22 | $12.22 | 32,731,147 | — | — |
| 2011-03-11 | $12.09 | $12.09 | 30,901,597 | — | — |
| 2011-03-10 | $12.10 | $12.10 | 45,882,394 | — | — |
| 2011-03-09 | $12.03 | $12.03 | 80,288,915 | — | — |
| 2011-03-08 | $14.44 | $14.44 | 35,023,228 | — | — |
| 2011-03-07 | $14.50 | $14.50 | 44,155,334 | — | — |
| 2011-03-04 | $15.57 | $15.57 | 49,864,615 | — | — |
| 2011-03-03 | $14.30 | $14.30 | 15,365,447 | — | — |
| 2011-03-02 | $13.95 | $13.95 | 27,586,536 | — | — |
| 2011-03-01 | $14.29 | $14.29 | 44,716,488 | — | — |
| 2011-02-28 | $14.03 | $14.03 | 28,061,020 | — | — |
| 2011-02-25 | $14.11 | $14.11 | 24,946,899 | — | — |
| 2011-02-24 | $13.85 | $13.85 | 32,363,022 | — | — |
| 2011-02-23 | $13.40 | $13.40 | 47,194,037 | — | — |
| 2011-02-22 | $13.95 | $13.95 | 35,127,829 | — | — |
| 2011-02-18 | $14.33 | $14.33 | 35,273,743 | — | — |
| 2011-02-17 | $15.14 | $15.14 | 22,387,427 | — | — |
| 2011-02-16 | $15.05 | $15.05 | 52,133,666 | — | — |
| 2011-02-15 | $14.25 | $14.25 | 70,645,757 | — | — |
| 2011-02-14 | $15.86 | $15.86 | 67,905,035 | — | — |
| 2011-02-11 | $16.02 | $16.02 | 72,487,087 | — | — |
| 2011-02-10 | $14.36 | $14.36 | 66,537,663 | — | — |
| 2011-02-09 | $13.89 | $13.89 | 44,098,551 | — | — |
| 2011-02-08 | $12.99 | $12.99 | 20,091,655 | — | — |
| 2011-02-07 | $12.88 | $12.88 | 27,629,607 | — | — |
| 2011-02-04 | $12.95 | $12.95 | 69,895,619 | — | — |
| 2011-02-03 | $10.20 | $10.20 | 18,719,536 | — | — |
| 2011-02-02 | $10.19 | $10.19 | 12,040,366 | — | — |
| 2011-02-01 | $10.02 | $10.02 | 10,766,871 | — | — |
| 2011-01-31 | $9.65 | $9.65 | 8,589,236 | — | — |
| 2011-01-28 | $9.62 | $9.62 | 19,997,426 | — | — |
| 2011-01-27 | $9.53 | $9.53 | 6,375,211 | — | — |
| 2011-01-26 | $9.40 | $9.40 | 8,079,241 | — | — |
| 2011-01-25 | $9.18 | $9.18 | 8,229,022 | — | — |
| 2011-01-24 | $9.38 | $9.38 | 5,981,419 | — | — |
| 2011-01-21 | $9.11 | $9.11 | 8,890,030 | — | — |
| 2011-01-20 | $9.18 | $9.18 | 13,113,977 | — | — |
| 2011-01-19 | $9.40 | $9.40 | 12,295,628 | — | — |
| 2011-01-18 | $9.66 | $9.66 | 14,005,459 | — | — |
| 2011-01-14 | $10.11 | $10.11 | 7,363,735 | — | — |
| 2011-01-13 | $9.93 | $9.93 | 17,973,968 | — | — |
| 2011-01-12 | $9.51 | $9.51 | 7,314,686 | — | — |
| 2011-01-11 | $9.29 | $9.29 | 5,701,370 | — | — |
| 2011-01-10 | $9.37 | $9.37 | 8,115,631 | — | — |
| 2011-01-07 | $9.24 | $9.24 | 11,992,724 | — | — |
| 2011-01-06 | $9.12 | $9.12 | 17,268,834 | — | — |
| 2011-01-05 | $8.55 | $8.55 | 6,666,336 | — | — |
| 2011-01-04 | $8.41 | $8.41 | 7,171,058 | — | — |
| 2011-01-03 | $8.50 | $8.50 | 13,008,497 | — | — |