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
- 2006-04-12 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 | $4.76 | $4.76 | 253,100 | — | — |
| 2011-12-29 | $4.46 | $4.46 | 362,500 | — | — |
| 2011-12-28 | $4.44 | $4.44 | 211,700 | — | — |
| 2011-12-27 | $4.57 | $4.57 | 132,600 | — | — |
| 2011-12-23 | $4.59 | $4.59 | 91,700 | — | — |
| 2011-12-22 | $4.44 | $4.44 | 178,200 | — | — |
| 2011-12-21 | $4.45 | $4.45 | 171,200 | — | — |
| 2011-12-20 | $4.45 | $4.45 | 187,000 | — | — |
| 2011-12-19 | $4.36 | $4.36 | 369,800 | — | — |
| 2011-12-16 | $4.46 | $4.46 | 184,400 | — | — |
| 2011-12-15 | $4.48 | $4.48 | 163,300 | — | — |
| 2011-12-14 | $4.56 | $4.56 | 337,100 | — | — |
| 2011-12-13 | $4.51 | $4.51 | 468,900 | — | — |
| 2011-12-12 | $4.57 | $4.57 | 2,973,000 | — | — |
| 2011-12-09 | $4.85 | $4.85 | 133,000 | — | — |
| 2011-12-08 | $4.77 | $4.77 | 119,900 | — | — |
| 2011-12-07 | $5.01 | $5.01 | 120,300 | — | — |
| 2011-12-06 | $4.88 | $4.88 | 94,000 | — | — |
| 2011-12-05 | $4.84 | $4.84 | 150,800 | — | — |
| 2011-12-02 | $4.82 | $4.82 | 115,400 | — | — |
| 2011-12-01 | $4.81 | $4.81 | 272,900 | — | — |
| 2011-11-30 | $4.99 | $4.99 | 207,500 | — | — |
| 2011-11-29 | $4.80 | $4.80 | 71,900 | — | — |
| 2011-11-28 | $4.84 | $4.84 | 123,100 | — | — |
| 2011-11-25 | $4.77 | $4.77 | 85,300 | — | — |
| 2011-11-23 | $4.80 | $4.80 | 230,100 | — | — |
| 2011-11-22 | $4.97 | $4.97 | 173,200 | — | — |
| 2011-11-21 | $5.07 | $5.07 | 148,800 | — | — |
| 2011-11-18 | $5.24 | $5.24 | 128,400 | — | — |
| 2011-11-17 | $5.28 | $5.28 | 147,100 | — | — |
| 2011-11-16 | $5.30 | $5.30 | 101,500 | — | — |
| 2011-11-15 | $5.38 | $5.38 | 113,600 | — | — |
| 2011-11-14 | $5.33 | $5.33 | 130,100 | — | — |
| 2011-11-11 | $5.60 | $5.60 | 75,000 | — | — |
| 2011-11-10 | $5.42 | $5.42 | 155,900 | — | — |
| 2011-11-09 | $5.42 | $5.42 | 139,100 | — | — |
| 2011-11-08 | $5.72 | $5.72 | 79,000 | — | — |
| 2011-11-07 | $5.57 | $5.57 | 195,300 | — | — |
| 2011-11-04 | $5.85 | $5.85 | 90,600 | — | — |
| 2011-11-03 | $6.00 | $6.00 | 92,400 | — | — |
| 2011-11-02 | $5.92 | $5.92 | 64,100 | — | — |
| 2011-11-01 | $5.67 | $5.67 | 106,000 | — | — |
| 2011-10-31 | $5.81 | $5.81 | 101,300 | — | — |
| 2011-10-28 | $5.94 | $5.94 | 147,300 | — | — |
| 2011-10-27 | $6.00 | $6.00 | 221,100 | — | — |
| 2011-10-26 | $5.90 | $5.90 | 115,800 | — | — |
| 2011-10-25 | $5.84 | $5.84 | 101,600 | — | — |
| 2011-10-24 | $5.90 | $5.90 | 167,900 | — | — |
| 2011-10-21 | $5.71 | $5.71 | 96,500 | — | — |
| 2011-10-20 | $5.56 | $5.56 | 61,300 | — | — |
| 2011-10-19 | $5.59 | $5.59 | 57,300 | — | — |
| 2011-10-18 | $5.65 | $5.65 | 88,000 | — | — |
| 2011-10-17 | $5.49 | $5.49 | 90,200 | — | — |
| 2011-10-14 | $5.71 | $5.71 | 96,500 | — | — |
| 2011-10-13 | $5.74 | $5.74 | 137,500 | — | — |
| 2011-10-12 | $5.59 | $5.59 | 199,800 | — | — |
| 2011-10-11 | $5.38 | $5.38 | 109,700 | — | — |
| 2011-10-10 | $5.38 | $5.38 | 212,100 | — | — |
| 2011-10-07 | $5.34 | $5.34 | 158,400 | — | — |
| 2011-10-06 | $5.53 | $5.53 | 127,000 | — | — |
| 2011-10-05 | $5.38 | $5.38 | 97,400 | — | — |
| 2011-10-04 | $5.31 | $5.31 | 319,000 | — | — |
| 2011-10-03 | $4.82 | $4.82 | 252,100 | — | — |
| 2011-09-30 | $4.95 | $4.95 | 196,800 | — | — |
| 2011-09-29 | $5.06 | $5.06 | 249,800 | — | — |
| 2011-09-28 | $5.09 | $5.09 | 131,100 | — | — |
| 2011-09-27 | $5.28 | $5.28 | 371,400 | — | — |
| 2011-09-26 | $5.08 | $5.08 | 169,000 | — | — |
| 2011-09-23 | $5.13 | $5.13 | 288,000 | — | — |
| 2011-09-22 | $5.20 | $5.20 | 347,100 | — | — |
| 2011-09-21 | $5.33 | $5.33 | 169,800 | — | — |
| 2011-09-20 | $5.67 | $5.67 | 145,600 | — | — |
| 2011-09-19 | $5.61 | $5.61 | 126,400 | — | — |
| 2011-09-16 | $5.74 | $5.74 | 237,400 | — | — |
| 2011-09-15 | $5.62 | $5.62 | 99,800 | — | — |
| 2011-09-14 | $5.59 | $5.59 | 111,900 | — | — |
| 2011-09-13 | $5.56 | $5.56 | 93,800 | — | — |
| 2011-09-12 | $5.47 | $5.47 | 135,400 | — | — |
| 2011-09-09 | $5.63 | $5.63 | 185,500 | — | — |
| 2011-09-08 | $5.52 | $5.52 | 103,700 | — | — |
| 2011-09-07 | $5.81 | $5.81 | 120,200 | — | — |
| 2011-09-06 | $5.64 | $5.64 | 119,700 | — | — |
| 2011-09-02 | $5.66 | $5.66 | 143,100 | — | — |
| 2011-09-01 | $5.89 | $5.89 | 93,900 | — | — |
| 2011-08-31 | $6.06 | $6.06 | 120,500 | — | — |
| 2011-08-30 | $6.07 | $6.07 | 102,100 | — | — |
| 2011-08-29 | $5.99 | $5.99 | 121,400 | — | — |
| 2011-08-26 | $5.91 | $5.91 | 135,300 | — | — |
| 2011-08-25 | $5.87 | $5.87 | 266,900 | — | — |
| 2011-08-24 | $5.33 | $5.33 | 168,200 | — | — |
| 2011-08-23 | $5.35 | $5.35 | 245,300 | — | — |
| 2011-08-22 | $5.36 | $5.36 | 102,300 | — | — |
| 2011-08-19 | $5.42 | $5.42 | 159,900 | — | — |
| 2011-08-18 | $5.40 | $5.40 | 239,800 | — | — |
| 2011-08-17 | $5.58 | $5.58 | 130,800 | — | — |
| 2011-08-16 | $5.62 | $5.62 | 139,600 | — | — |
| 2011-08-15 | $5.79 | $5.79 | 150,500 | — | — |
| 2011-08-12 | $5.76 | $5.76 | 119,800 | — | — |
| 2011-08-11 | $5.65 | $5.65 | 224,700 | — | — |
| 2011-08-10 | $5.86 | $5.86 | 267,400 | — | — |
| 2011-08-09 | $6.02 | $6.02 | 252,600 | — | — |
| 2011-08-08 | $6.04 | $6.04 | 348,200 | — | — |
| 2011-08-05 | $6.75 | $6.75 | 210,500 | — | — |
| 2011-08-04 | $6.78 | $6.78 | 295,000 | — | — |
| 2011-08-03 | $7.15 | $7.15 | 199,300 | — | — |
| 2011-08-02 | $7.03 | $7.03 | 202,700 | — | — |
| 2011-08-01 | $7.20 | $7.20 | 95,000 | — | — |
| 2011-07-29 | $7.18 | $7.18 | 72,600 | — | — |
| 2011-07-28 | $7.26 | $7.26 | 134,800 | — | — |
| 2011-07-27 | $7.09 | $7.09 | 100,900 | — | — |
| 2011-07-26 | $7.07 | $7.07 | 98,700 | — | — |
| 2011-07-25 | $7.13 | $7.13 | 39,500 | — | — |
| 2011-07-22 | $7.27 | $7.27 | 44,900 | — | — |
| 2011-07-21 | $7.19 | $7.19 | 76,500 | — | — |
| 2011-07-20 | $7.10 | $7.10 | 117,700 | — | — |
| 2011-07-19 | $7.16 | $7.16 | 102,200 | — | — |
| 2011-07-18 | $7.16 | $7.16 | 93,400 | — | — |
| 2011-07-15 | $7.15 | $7.15 | 125,200 | — | — |
| 2011-07-14 | $7.11 | $7.11 | 147,700 | — | — |
| 2011-07-13 | $7.31 | $7.31 | 64,700 | — | — |
| 2011-07-12 | $7.19 | $7.19 | 119,200 | — | — |
| 2011-07-11 | $7.10 | $7.10 | 315,800 | — | — |
| 2011-07-08 | $7.28 | $7.28 | 121,800 | — | — |
| 2011-07-07 | $7.37 | $7.37 | 311,500 | — | — |
| 2011-07-06 | $7.54 | $7.54 | 757,000 | — | — |
| 2011-07-05 | $7.04 | $7.04 | 114,800 | — | — |
| 2011-07-01 | $7.19 | $7.19 | 99,300 | — | — |
| 2011-06-30 | $7.14 | $7.14 | 72,000 | — | — |
| 2011-06-29 | $7.11 | $7.11 | 103,900 | — | — |
| 2011-06-28 | $7.09 | $7.09 | 76,700 | — | — |
| 2011-06-27 | $7.03 | $7.03 | 100,000 | — | — |
| 2011-06-24 | $6.99 | $6.99 | 293,400 | — | — |
| 2011-06-23 | $7.18 | $7.18 | 79,600 | — | — |
| 2011-06-22 | $7.07 | $7.07 | 60,200 | — | — |
| 2011-06-21 | $7.22 | $7.22 | 51,300 | — | — |
| 2011-06-20 | $7.07 | $7.07 | 105,200 | — | — |
| 2011-06-17 | $7.05 | $7.05 | 198,100 | — | — |
| 2011-06-16 | $7.11 | $7.11 | 263,600 | — | — |
| 2011-06-15 | $6.84 | $6.84 | 111,100 | — | — |
| 2011-06-14 | $6.97 | $6.97 | 101,500 | — | — |
| 2011-06-13 | $6.98 | $6.98 | 121,300 | — | — |
| 2011-06-10 | $6.98 | $6.98 | 101,500 | — | — |
| 2011-06-09 | $7.07 | $7.07 | 104,900 | — | — |
| 2011-06-08 | $6.99 | $6.99 | 134,000 | — | — |
| 2011-06-07 | $6.99 | $6.99 | 248,000 | — | — |
| 2011-06-06 | $7.01 | $7.01 | 101,900 | — | — |
| 2011-06-03 | $6.99 | $6.99 | 99,200 | — | — |
| 2011-06-02 | $7.07 | $7.07 | 137,700 | — | — |
| 2011-06-01 | $7.08 | $7.08 | 187,400 | — | — |
| 2011-05-31 | $7.46 | $7.46 | 143,300 | — | — |
| 2011-05-27 | $7.34 | $7.34 | 61,800 | — | — |
| 2011-05-26 | $7.38 | $7.38 | 125,800 | — | — |
| 2011-05-25 | $7.16 | $7.16 | 91,800 | — | — |
| 2011-05-24 | $7.06 | $7.06 | 242,000 | — | — |
| 2011-05-23 | $7.25 | $7.25 | 456,200 | — | — |
| 2011-05-20 | $7.00 | $7.00 | 119,200 | — | — |
| 2011-05-19 | $7.06 | $7.06 | 153,600 | — | — |
| 2011-05-18 | $7.13 | $7.13 | 164,600 | — | — |
| 2011-05-17 | $7.08 | $7.08 | 144,600 | — | — |
| 2011-05-16 | $7.15 | $7.15 | 103,000 | — | — |
| 2011-05-13 | $7.31 | $7.31 | 128,400 | — | — |
| 2011-05-12 | $7.51 | $7.51 | 161,100 | — | — |
| 2011-05-11 | $7.64 | $7.64 | 225,000 | — | — |
| 2011-05-10 | $7.87 | $7.87 | 191,600 | — | — |
| 2011-05-09 | $7.67 | $7.67 | 117,100 | — | — |
| 2011-05-06 | $7.74 | $7.74 | 161,000 | — | — |
| 2011-05-05 | $7.75 | $7.75 | 326,200 | — | — |
| 2011-05-04 | $7.85 | $7.85 | 129,000 | — | — |
| 2011-05-03 | $7.99 | $7.99 | 111,400 | — | — |
| 2011-05-02 | $8.02 | $8.02 | 232,300 | — | — |
| 2011-04-29 | $8.05 | $8.05 | 132,000 | — | — |
| 2011-04-28 | $8.01 | $8.01 | 170,000 | — | — |
| 2011-04-27 | $7.89 | $7.89 | 213,100 | — | — |
| 2011-04-26 | $7.90 | $7.90 | 336,500 | — | — |
| 2011-04-25 | $7.60 | $7.60 | 67,800 | — | — |
| 2011-04-21 | $7.66 | $7.66 | 117,200 | — | — |
| 2011-04-20 | $7.69 | $7.69 | 75,800 | — | — |
| 2011-04-19 | $7.62 | $7.62 | 134,400 | — | — |
| 2011-04-18 | $7.58 | $7.58 | 180,900 | — | — |
| 2011-04-15 | $7.67 | $7.67 | 489,000 | — | — |
| 2011-04-14 | $7.70 | $7.70 | 1,154,600 | — | — |
| 2011-04-13 | $7.34 | $7.34 | 310,000 | — | — |
| 2011-04-12 | $7.26 | $7.26 | 157,200 | — | — |
| 2011-04-11 | $7.31 | $7.31 | 192,300 | — | — |
| 2011-04-08 | $7.56 | $7.56 | 149,700 | — | — |
| 2011-04-07 | $7.30 | $7.30 | 60,400 | — | — |
| 2011-04-06 | $7.30 | $7.30 | 114,000 | — | — |
| 2011-04-05 | $6.93 | $6.93 | 240,700 | — | — |
| 2011-04-04 | $7.02 | $7.02 | 57,100 | — | — |
| 2011-04-01 | $7.16 | $7.16 | 88,600 | — | — |
| 2011-03-31 | $7.29 | $7.29 | 101,300 | — | — |
| 2011-03-30 | $7.28 | $7.28 | 107,200 | — | — |
| 2011-03-29 | $7.07 | $7.07 | 93,800 | — | — |
| 2011-03-28 | $6.89 | $6.89 | 119,300 | — | — |
| 2011-03-25 | $6.97 | $6.97 | 408,200 | — | — |
| 2011-03-24 | $6.81 | $6.81 | 136,100 | — | — |
| 2011-03-23 | $6.88 | $6.88 | 156,500 | — | — |
| 2011-03-22 | $7.09 | $7.09 | 83,800 | — | — |
| 2011-03-21 | $7.20 | $7.20 | 93,400 | — | — |
| 2011-03-18 | $7.11 | $7.11 | 133,300 | — | — |
| 2011-03-17 | $6.98 | $6.98 | 94,400 | — | — |
| 2011-03-16 | $7.02 | $7.02 | 131,200 | — | — |
| 2011-03-15 | $7.19 | $7.19 | 69,300 | — | — |
| 2011-03-14 | $7.24 | $7.24 | 64,100 | — | — |
| 2011-03-11 | $7.27 | $7.27 | 99,900 | — | — |
| 2011-03-10 | $7.30 | $7.30 | 186,800 | — | — |
| 2011-03-09 | $7.66 | $7.66 | 75,500 | — | — |
| 2011-03-08 | $7.64 | $7.64 | 88,700 | — | — |
| 2011-03-07 | $7.25 | $7.25 | 132,700 | — | — |
| 2011-03-04 | $7.43 | $7.43 | 74,900 | — | — |
| 2011-03-03 | $7.62 | $7.62 | 116,500 | — | — |
| 2011-03-02 | $7.53 | $7.53 | 204,800 | — | — |
| 2011-03-01 | $7.44 | $7.44 | 197,500 | — | — |
| 2011-02-28 | $7.36 | $7.36 | 203,600 | — | — |
| 2011-02-25 | $7.28 | $7.28 | 89,200 | — | — |
| 2011-02-24 | $7.17 | $7.17 | 160,000 | — | — |
| 2011-02-23 | $7.03 | $7.03 | 339,900 | — | — |
| 2011-02-22 | $7.29 | $7.29 | 210,800 | — | — |
| 2011-02-18 | $7.35 | $7.35 | 165,300 | — | — |
| 2011-02-17 | $7.24 | $7.24 | 136,300 | — | — |
| 2011-02-16 | $7.36 | $7.36 | 140,500 | — | — |
| 2011-02-15 | $7.31 | $7.31 | 201,100 | — | — |
| 2011-02-14 | $7.44 | $7.44 | 246,700 | — | — |
| 2011-02-11 | $7.62 | $7.62 | 220,400 | — | — |
| 2011-02-10 | $7.42 | $7.42 | 715,800 | — | — |
| 2011-02-09 | $6.99 | $6.99 | 409,300 | — | — |
| 2011-02-08 | $7.34 | $7.34 | 278,800 | — | — |
| 2011-02-07 | $7.39 | $7.39 | 192,700 | — | — |
| 2011-02-04 | $7.84 | $7.84 | 178,000 | — | — |
| 2011-02-03 | $8.24 | $8.24 | 71,000 | — | — |
| 2011-02-02 | $8.26 | $8.26 | 66,100 | — | — |
| 2011-02-01 | $8.07 | $8.07 | 147,900 | — | — |
| 2011-01-31 | $8.01 | $8.01 | 106,600 | — | — |
| 2011-01-28 | $8.01 | $8.01 | 153,300 | — | — |
| 2011-01-27 | $8.08 | $8.08 | 123,400 | — | — |
| 2011-01-26 | $8.18 | $8.18 | 294,500 | — | — |
| 2011-01-25 | $7.75 | $7.75 | 398,100 | — | — |
| 2011-01-24 | $8.04 | $8.04 | 123,100 | — | — |
| 2011-01-21 | $8.05 | $8.05 | 268,300 | — | — |
| 2011-01-20 | $8.25 | $8.25 | 136,900 | — | — |
| 2011-01-19 | $8.32 | $8.32 | 163,900 | — | — |
| 2011-01-18 | $8.62 | $8.62 | 274,400 | — | — |
| 2011-01-14 | $9.10 | $9.10 | 108,500 | — | — |
| 2011-01-13 | $9.06 | $9.06 | 132,000 | — | — |
| 2011-01-12 | $9.10 | $9.10 | 131,700 | — | — |
| 2011-01-11 | $9.13 | $9.13 | 124,500 | — | — |
| 2011-01-10 | $9.28 | $9.28 | 109,900 | — | — |
| 2011-01-07 | $9.47 | $9.47 | 77,100 | — | — |
| 2011-01-06 | $9.40 | $9.40 | 70,200 | — | — |
| 2011-01-05 | $9.55 | $9.55 | 151,600 | — | — |
| 2011-01-04 | $9.41 | $9.41 | 145,000 | — | — |
| 2011-01-03 | $9.98 | $9.98 | 253,600 | — | — |