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
- 1984-02-15 to 2026-08-27
- 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 |
|---|---|---|---|
| 2011-12-30 | $6.70 | $6.70 | 186,600 |
| 2011-12-29 | $6.67 | $6.67 | 175,800 |
| 2011-12-28 | $6.55 | $6.55 | 172,500 |
| 2011-12-27 | $6.77 | $6.77 | 83,600 |
| 2011-12-23 | $6.76 | $6.76 | 106,900 |
| 2011-12-22 | $6.98 | $6.98 | 125,700 |
| 2011-12-21 | $6.84 | $6.84 | 230,700 |
| 2011-12-20 | $6.80 | $6.80 | 406,800 |
| 2011-12-19 | $6.50 | $6.50 | 437,600 |
| 2011-12-16 | $6.53 | $6.53 | 1,031,500 |
| 2011-12-15 | $6.93 | $6.93 | 291,200 |
| 2011-12-14 | $6.92 | $6.92 | 249,200 |
| 2011-12-13 | $6.97 | $6.97 | 267,200 |
| 2011-12-12 | $6.99 | $6.99 | 286,200 |
| 2011-12-09 | $7.03 | $7.03 | 284,600 |
| 2011-12-08 | $6.83 | $6.83 | 169,700 |
| 2011-12-07 | $7.00 | $7.00 | 113,300 |
| 2011-12-06 | $7.01 | $7.01 | 113,300 |
| 2011-12-05 | $7.09 | $7.09 | 227,900 |
| 2011-12-02 | $7.01 | $7.01 | 158,600 |
| 2011-12-01 | $6.95 | $6.95 | 711,500 |
| 2011-11-30 | $7.07 | $7.07 | 1,105,200 |
| 2011-11-29 | $6.57 | $6.57 | 284,200 |
| 2011-11-28 | $6.58 | $6.58 | 300,100 |
| 2011-11-25 | $6.31 | $6.31 | 106,000 |
| 2011-11-23 | $6.37 | $6.37 | 333,900 |
| 2011-11-22 | $6.28 | $6.28 | 397,800 |
| 2011-11-21 | $6.22 | $6.22 | 276,600 |
| 2011-11-18 | $6.37 | $6.37 | 337,000 |
| 2011-11-17 | $6.37 | $6.37 | 343,700 |
| 2011-11-16 | $6.47 | $6.47 | 291,600 |
| 2011-11-15 | $6.56 | $6.56 | 555,600 |
| 2011-11-14 | $6.49 | $6.49 | 411,600 |
| 2011-11-11 | $6.69 | $6.69 | 167,100 |
| 2011-11-10 | $6.74 | $6.74 | 162,700 |
| 2011-11-09 | $6.74 | $6.74 | 179,600 |
| 2011-11-08 | $7.16 | $7.16 | 174,400 |
| 2011-11-07 | $7.14 | $7.14 | 163,400 |
| 2011-11-04 | $7.10 | $7.10 | 123,900 |
| 2011-11-03 | $7.31 | $7.31 | 167,800 |
| 2011-11-02 | $7.29 | $7.29 | 246,000 |
| 2011-11-01 | $7.22 | $7.22 | 339,900 |
| 2011-10-31 | $7.35 | $7.35 | 182,300 |
| 2011-10-28 | $7.54 | $7.54 | 233,600 |
| 2011-10-27 | $7.95 | $7.95 | 325,700 |
| 2011-10-26 | $7.46 | $7.46 | 132,000 |
| 2011-10-25 | $7.27 | $7.27 | 124,900 |
| 2011-10-24 | $7.54 | $7.54 | 145,900 |
| 2011-10-21 | $7.36 | $7.36 | 140,200 |
| 2011-10-20 | $7.16 | $7.16 | 176,600 |
| 2011-10-19 | $7.29 | $7.29 | 166,900 |
| 2011-10-18 | $7.50 | $7.50 | 216,200 |
| 2011-10-17 | $7.40 | $7.40 | 161,600 |
| 2011-10-14 | $7.65 | $7.65 | 177,000 |
| 2011-10-13 | $7.54 | $7.54 | 89,000 |
| 2011-10-12 | $7.63 | $7.63 | 200,700 |
| 2011-10-11 | $7.43 | $7.43 | 118,100 |
| 2011-10-10 | $7.42 | $7.42 | 215,200 |
| 2011-10-07 | $7.20 | $7.20 | 208,400 |
| 2011-10-06 | $7.42 | $7.42 | 194,200 |
| 2011-10-05 | $7.22 | $7.22 | 244,500 |
| 2011-10-04 | $7.31 | $7.31 | 469,000 |
| 2011-10-03 | $7.00 | $7.00 | 379,300 |
| 2011-09-30 | $7.04 | $7.04 | 264,200 |
| 2011-09-29 | $7.42 | $7.42 | 171,700 |
| 2011-09-28 | $7.24 | $7.24 | 224,900 |
| 2011-09-27 | $7.60 | $7.60 | 172,400 |
| 2011-09-26 | $7.49 | $7.49 | 201,100 |
| 2011-09-23 | $7.62 | $7.62 | 211,000 |
| 2011-09-22 | $7.50 | $7.50 | 299,500 |
| 2011-09-21 | $7.70 | $7.70 | 277,000 |
| 2011-09-20 | $7.90 | $7.90 | 370,600 |
| 2011-09-19 | $7.88 | $7.88 | 264,700 |
| 2011-09-16 | $8.14 | $8.14 | 771,700 |
| 2011-09-15 | $8.33 | $8.33 | 193,000 |
| 2011-09-14 | $8.27 | $8.27 | 178,800 |
| 2011-09-13 | $8.25 | $8.25 | 177,800 |
| 2011-09-12 | $8.08 | $8.08 | 259,300 |
| 2011-09-09 | $8.15 | $8.15 | 274,000 |
| 2011-09-08 | $8.36 | $8.36 | 190,500 |
| 2011-09-07 | $8.45 | $8.45 | 310,000 |
| 2011-09-06 | $8.28 | $8.28 | 317,400 |
| 2011-09-02 | $8.22 | $8.22 | 292,100 |
| 2011-09-01 | $8.41 | $8.41 | 298,700 |
| 2011-08-31 | $8.55 | $8.55 | 907,900 |
| 2011-08-30 | $8.58 | $8.58 | 1,081,900 |
| 2011-08-29 | $8.47 | $8.47 | 650,300 |
| 2011-08-26 | $7.94 | $7.94 | 265,300 |
| 2011-08-25 | $7.77 | $7.77 | 239,900 |
| 2011-08-24 | $8.10 | $8.10 | 188,500 |
| 2011-08-23 | $8.13 | $8.13 | 317,100 |
| 2011-08-22 | $8.01 | $8.01 | 366,900 |
| 2011-08-19 | $7.91 | $7.91 | 452,600 |
| 2011-08-18 | $7.80 | $7.80 | 542,500 |
| 2011-08-17 | $8.06 | $8.06 | 366,800 |
| 2011-08-16 | $8.00 | $8.00 | 360,700 |
| 2011-08-15 | $8.08 | $8.08 | 176,200 |
| 2011-08-12 | $7.93 | $7.93 | 337,300 |
| 2011-08-11 | $8.00 | $8.00 | 544,600 |
| 2011-08-10 | $7.72 | $7.72 | 479,900 |
| 2011-08-09 | $8.26 | $8.26 | 509,900 |
| 2011-08-08 | $7.95 | $7.95 | 641,200 |
| 2011-08-05 | $8.35 | $8.35 | 898,000 |
| 2011-08-04 | $8.58 | $8.58 | 1,267,500 |
| 2011-08-03 | $9.36 | $9.36 | 525,900 |
| 2011-08-02 | $9.33 | $9.33 | 514,400 |
| 2011-08-01 | $9.81 | $9.81 | 397,400 |
| 2011-07-29 | $9.72 | $9.72 | 238,700 |
| 2011-07-28 | $9.78 | $9.78 | 231,600 |
| 2011-07-27 | $9.86 | $9.86 | 346,500 |
| 2011-07-26 | $9.98 | $9.98 | 181,500 |
| 2011-07-25 | $10.11 | $10.11 | 150,400 |
| 2011-07-22 | $10.25 | $10.25 | 184,800 |
| 2011-07-21 | $10.37 | $10.37 | 319,300 |
| 2011-07-20 | $10.23 | $10.23 | 242,000 |
| 2011-07-19 | $10.23 | $10.23 | 278,300 |
| 2011-07-18 | $10.15 | $10.15 | 212,100 |
| 2011-07-15 | $10.26 | $10.26 | 196,000 |
| 2011-07-14 | $10.28 | $10.28 | 240,500 |
| 2011-07-13 | $10.22 | $10.22 | 393,200 |
| 2011-07-12 | $10.27 | $10.27 | 285,200 |
| 2011-07-11 | $10.24 | $10.24 | 252,600 |
| 2011-07-08 | $10.23 | $10.23 | 267,300 |
| 2011-07-07 | $10.24 | $10.24 | 350,600 |
| 2011-07-06 | $10.21 | $10.21 | 419,700 |
| 2011-07-05 | $10.08 | $10.08 | 274,300 |
| 2011-07-01 | $10.16 | $10.16 | 386,800 |
| 2011-06-30 | $10.05 | $10.05 | 361,100 |
| 2011-06-29 | $10.22 | $10.22 | 287,100 |
| 2011-06-28 | $10.25 | $10.25 | 330,700 |
| 2011-06-27 | $10.25 | $10.25 | 345,300 |
| 2011-06-24 | $10.01 | $10.01 | 1,486,900 |
| 2011-06-23 | $10.16 | $10.16 | 334,400 |
| 2011-06-22 | $10.17 | $10.17 | 335,700 |
| 2011-06-21 | $10.16 | $10.16 | 311,900 |
| 2011-06-20 | $10.16 | $10.16 | 369,100 |
| 2011-06-17 | $9.97 | $9.97 | 1,017,700 |
| 2011-06-16 | $10.19 | $10.19 | 302,300 |
| 2011-06-15 | $10.06 | $10.06 | 403,000 |
| 2011-06-14 | $10.22 | $10.22 | 386,200 |
| 2011-06-13 | $10.17 | $10.17 | 333,100 |
| 2011-06-10 | $10.06 | $10.06 | 268,200 |
| 2011-06-09 | $10.22 | $10.22 | 203,200 |
| 2011-06-08 | $10.22 | $10.22 | 249,200 |
| 2011-06-07 | $10.26 | $10.26 | 227,100 |
| 2011-06-06 | $10.14 | $10.14 | 569,700 |
| 2011-06-03 | $10.04 | $10.04 | 381,900 |
| 2011-06-02 | $10.39 | $10.39 | 447,100 |
| 2011-06-01 | $10.27 | $10.27 | 1,360,800 |
| 2011-05-31 | $10.49 | $10.49 | 842,600 |
| 2011-05-27 | $10.72 | $10.72 | 328,300 |
| 2011-05-26 | $10.72 | $10.72 | 420,100 |
| 2011-05-25 | $10.51 | $10.51 | 296,000 |
| 2011-05-24 | $10.32 | $10.32 | 304,800 |
| 2011-05-23 | $10.55 | $10.55 | 343,400 |
| 2011-05-20 | $10.64 | $10.64 | 400,900 |
| 2011-05-19 | $10.61 | $10.61 | 988,800 |
| 2011-05-18 | $11.00 | $11.00 | 495,000 |
| 2011-05-17 | $11.27 | $11.27 | 475,500 |
| 2011-05-16 | $11.29 | $11.29 | 239,900 |
| 2011-05-13 | $11.50 | $11.50 | 250,000 |
| 2011-05-12 | $11.59 | $11.59 | 354,000 |
| 2011-05-11 | $11.57 | $11.57 | 311,500 |
| 2011-05-10 | $11.81 | $11.81 | 316,900 |
| 2011-05-09 | $11.78 | $11.78 | 503,200 |
| 2011-05-06 | $11.57 | $11.57 | 308,100 |
| 2011-05-05 | $11.51 | $11.51 | 429,000 |
| 2011-05-04 | $11.53 | $11.53 | 522,300 |
| 2011-05-03 | $11.64 | $11.64 | 495,600 |
| 2011-05-02 | $11.57 | $11.57 | 440,900 |
| 2011-04-29 | $11.48 | $11.48 | 343,000 |
| 2011-04-28 | $11.39 | $11.39 | 451,400 |
| 2011-04-27 | $11.18 | $11.18 | 330,200 |
| 2011-04-26 | $11.04 | $11.04 | 260,000 |
| 2011-04-25 | $11.06 | $11.06 | 190,500 |
| 2011-04-21 | $11.08 | $11.08 | 237,300 |
| 2011-04-20 | $11.05 | $11.05 | 484,100 |
| 2011-04-19 | $11.05 | $11.05 | 812,700 |
| 2011-04-18 | $11.04 | $11.04 | 326,400 |
| 2011-04-15 | $11.04 | $11.04 | 346,100 |
| 2011-04-14 | $11.02 | $11.02 | 213,900 |
| 2011-04-13 | $10.99 | $10.99 | 313,300 |
| 2011-04-12 | $10.99 | $10.99 | 365,600 |
| 2011-04-11 | $11.00 | $11.00 | 932,600 |
| 2011-04-08 | $11.05 | $11.05 | 351,200 |
| 2011-04-07 | $11.00 | $11.00 | 264,600 |
| 2011-04-06 | $11.00 | $11.00 | 630,400 |
| 2011-04-05 | $10.98 | $10.98 | 382,600 |
| 2011-04-04 | $11.05 | $11.05 | 308,100 |
| 2011-04-01 | $11.02 | $11.02 | 373,100 |
| 2011-03-31 | $10.90 | $10.90 | 635,800 |
| 2011-03-30 | $10.76 | $10.76 | 556,800 |
| 2011-03-29 | $10.45 | $10.45 | 395,300 |
| 2011-03-28 | $10.38 | $10.38 | 373,100 |
| 2011-03-25 | $10.51 | $10.51 | 380,900 |
| 2011-03-24 | $10.61 | $10.61 | 427,600 |
| 2011-03-23 | $10.48 | $10.48 | 467,700 |
| 2011-03-22 | $10.45 | $10.45 | 893,000 |
| 2011-03-21 | $10.44 | $10.44 | 620,500 |
| 2011-03-18 | $10.25 | $10.25 | 2,434,700 |
| 2011-03-17 | $10.23 | $10.23 | 562,400 |
| 2011-03-16 | $10.21 | $10.21 | 629,800 |
| 2011-03-15 | $10.14 | $10.14 | 568,800 |
| 2011-03-14 | $10.18 | $10.18 | 536,900 |
| 2011-03-11 | $10.23 | $10.23 | 666,300 |
| 2011-03-10 | $10.18 | $10.18 | 831,100 |
| 2011-03-09 | $10.54 | $10.54 | 634,400 |
| 2011-03-08 | $10.54 | $10.54 | 913,700 |
| 2011-03-07 | $10.35 | $10.35 | 550,600 |
| 2011-03-04 | $10.68 | $10.68 | 399,700 |
| 2011-03-03 | $10.74 | $10.74 | 498,400 |
| 2011-03-02 | $10.64 | $10.64 | 587,700 |
| 2011-03-01 | $10.54 | $10.54 | 500,200 |
| 2011-02-28 | $10.68 | $10.68 | 513,000 |
| 2011-02-25 | $10.71 | $10.71 | 517,100 |
| 2011-02-24 | $10.63 | $10.63 | 438,800 |
| 2011-02-23 | $10.76 | $10.76 | 281,800 |
| 2011-02-22 | $10.88 | $10.88 | 458,600 |
| 2011-02-18 | $11.15 | $11.15 | 974,800 |
| 2011-02-17 | $11.17 | $11.17 | 335,000 |
| 2011-02-16 | $11.09 | $11.09 | 359,600 |
| 2011-02-15 | $10.95 | $10.95 | 422,400 |
| 2011-02-14 | $10.90 | $10.90 | 511,600 |
| 2011-02-11 | $11.21 | $11.21 | 414,000 |
| 2011-02-10 | $11.17 | $11.17 | 191,600 |
| 2011-02-09 | $11.26 | $11.26 | 203,400 |
| 2011-02-08 | $11.30 | $11.30 | 239,300 |
| 2011-02-07 | $11.32 | $11.32 | 256,100 |
| 2011-02-04 | $11.41 | $11.41 | 241,600 |
| 2011-02-03 | $11.41 | $11.41 | 234,500 |
| 2011-02-02 | $11.32 | $11.32 | 282,900 |
| 2011-02-01 | $11.39 | $11.39 | 320,800 |
| 2011-01-31 | $11.20 | $11.20 | 368,200 |
| 2011-01-28 | $11.19 | $11.19 | 431,300 |
| 2011-01-27 | $11.63 | $11.63 | 454,900 |
| 2011-01-26 | $11.80 | $11.80 | 547,500 |
| 2011-01-25 | $11.61 | $11.61 | 722,900 |
| 2011-01-24 | $11.58 | $11.58 | 229,800 |
| 2011-01-21 | $11.57 | $11.57 | 360,000 |
| 2011-01-20 | $11.62 | $11.62 | 264,200 |
| 2011-01-19 | $11.63 | $11.63 | 420,900 |
| 2011-01-18 | $12.08 | $12.08 | 291,200 |
| 2011-01-14 | $12.15 | $12.15 | 232,100 |
| 2011-01-13 | $12.19 | $12.19 | 282,800 |
| 2011-01-12 | $12.19 | $12.19 | 223,900 |
| 2011-01-11 | $12.25 | $12.25 | 262,000 |
| 2011-01-10 | $12.16 | $12.16 | 396,600 |
| 2011-01-07 | $12.35 | $12.35 | 275,700 |
| 2011-01-06 | $12.31 | $12.31 | 388,200 |
| 2011-01-05 | $12.48 | $12.48 | 276,600 |
| 2011-01-04 | $12.17 | $12.17 | 595,600 |
| 2011-01-03 | $12.40 | $12.40 | 233,100 |