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
- 2005-07-01 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 | $6.23 | $6.23 | 298,900 | — | — |
| 2011-12-29 | $6.25 | $6.25 | 205,100 | — | — |
| 2011-12-28 | $6.15 | $6.15 | 236,500 | — | — |
| 2011-12-27 | $6.22 | $6.22 | 176,500 | — | — |
| 2011-12-23 | $6.16 | $6.16 | 139,300 | — | — |
| 2011-12-22 | $6.23 | $6.23 | 311,000 | — | — |
| 2011-12-21 | $6.14 | $6.14 | 335,300 | — | — |
| 2011-12-20 | $6.00 | $6.00 | 336,800 | — | — |
| 2011-12-19 | $5.64 | $5.64 | 258,900 | — | — |
| 2011-12-16 | $5.90 | $5.90 | 696,300 | — | — |
| 2011-12-15 | $5.83 | $5.83 | 432,100 | — | — |
| 2011-12-14 | $5.70 | $5.70 | 350,800 | — | — |
| 2011-12-13 | $5.94 | $5.94 | 317,000 | — | — |
| 2011-12-12 | $6.10 | $6.10 | 353,900 | — | — |
| 2011-12-09 | $6.32 | $6.32 | 338,300 | — | — |
| 2011-12-08 | $6.17 | $6.17 | 332,100 | — | — |
| 2011-12-07 | $6.54 | $6.54 | 311,100 | — | — |
| 2011-12-06 | $6.54 | $6.54 | 199,900 | — | — |
| 2011-12-05 | $6.56 | $6.56 | 306,300 | — | — |
| 2011-12-02 | $6.46 | $6.46 | 256,800 | — | — |
| 2011-12-01 | $6.15 | $6.15 | 240,200 | — | — |
| 2011-11-30 | $6.29 | $6.29 | 648,600 | — | — |
| 2011-11-29 | $5.80 | $5.80 | 496,200 | — | — |
| 2011-11-28 | $5.71 | $5.71 | 407,900 | — | — |
| 2011-11-25 | $5.47 | $5.47 | 143,300 | — | — |
| 2011-11-23 | $5.50 | $5.50 | 253,300 | — | — |
| 2011-11-22 | $5.87 | $5.87 | 315,800 | — | — |
| 2011-11-21 | $6.00 | $6.00 | 409,000 | — | — |
| 2011-11-18 | $6.16 | $6.16 | 194,400 | — | — |
| 2011-11-17 | $6.08 | $6.08 | 266,700 | — | — |
| 2011-11-16 | $6.13 | $6.13 | 225,000 | — | — |
| 2011-11-15 | $6.31 | $6.31 | 209,900 | — | — |
| 2011-11-14 | $6.20 | $6.20 | 362,400 | — | — |
| 2011-11-11 | $6.31 | $6.31 | 260,800 | — | — |
| 2011-11-10 | $6.24 | $6.24 | 233,900 | — | — |
| 2011-11-09 | $6.11 | $6.11 | 436,100 | — | — |
| 2011-11-08 | $6.51 | $6.51 | 310,600 | — | — |
| 2011-11-07 | $6.39 | $6.39 | 259,000 | — | — |
| 2011-11-04 | $6.44 | $6.44 | 322,100 | — | — |
| 2011-11-03 | $6.69 | $6.69 | 363,400 | — | — |
| 2011-11-02 | $6.42 | $6.42 | 259,100 | — | — |
| 2011-11-01 | $6.10 | $6.10 | 755,300 | — | — |
| 2011-10-31 | $6.50 | $6.50 | 345,800 | — | — |
| 2011-10-28 | $6.60 | $6.60 | 420,400 | — | — |
| 2011-10-27 | $6.86 | $6.86 | 902,600 | — | — |
| 2011-10-26 | $6.36 | $6.36 | 474,700 | — | — |
| 2011-10-25 | $6.05 | $6.05 | 417,000 | — | — |
| 2011-10-24 | $6.31 | $6.31 | 802,900 | — | — |
| 2011-10-21 | $6.05 | $6.05 | 2,741,600 | — | — |
| 2011-10-20 | $5.88 | $5.88 | 1,154,500 | — | — |
| 2011-10-19 | $5.87 | $5.87 | 1,412,200 | — | — |
| 2011-10-18 | $5.93 | $5.93 | 768,000 | — | — |
| 2011-10-17 | $5.47 | $5.47 | 496,000 | — | — |
| 2011-10-14 | $5.95 | $5.95 | 295,800 | — | — |
| 2011-10-13 | $5.92 | $5.92 | 295,600 | — | — |
| 2011-10-12 | $5.95 | $5.95 | 519,800 | — | — |
| 2011-10-11 | $5.76 | $5.76 | 486,400 | — | — |
| 2011-10-10 | $5.81 | $5.81 | 288,200 | — | — |
| 2011-10-07 | $5.49 | $5.49 | 385,000 | — | — |
| 2011-10-06 | $5.70 | $5.70 | 516,600 | — | — |
| 2011-10-05 | $5.69 | $5.69 | 367,100 | — | — |
| 2011-10-04 | $5.66 | $5.66 | 907,700 | — | — |
| 2011-10-03 | $5.14 | $5.14 | 866,800 | — | — |
| 2011-09-30 | $5.48 | $5.48 | 582,200 | — | — |
| 2011-09-29 | $5.48 | $5.48 | 954,500 | — | — |
| 2011-09-28 | $5.17 | $5.17 | 682,200 | — | — |
| 2011-09-27 | $5.27 | $5.27 | 739,200 | — | — |
| 2011-09-26 | $5.28 | $5.28 | 408,300 | — | — |
| 2011-09-23 | $5.02 | $5.02 | 1,160,200 | — | — |
| 2011-09-22 | $4.72 | $4.72 | 1,740,200 | — | — |
| 2011-09-21 | $4.67 | $4.67 | 831,200 | — | — |
| 2011-09-20 | $5.00 | $5.00 | 582,000 | — | — |
| 2011-09-19 | $5.16 | $5.16 | 722,800 | — | — |
| 2011-09-16 | $5.68 | $5.68 | 777,600 | — | — |
| 2011-09-15 | $5.45 | $5.45 | 457,000 | — | — |
| 2011-09-14 | $5.32 | $5.32 | 584,500 | — | — |
| 2011-09-13 | $5.29 | $5.29 | 850,300 | — | — |
| 2011-09-12 | $5.21 | $5.21 | 737,100 | — | — |
| 2011-09-09 | $5.20 | $5.20 | 863,100 | — | — |
| 2011-09-08 | $5.63 | $5.63 | 361,300 | — | — |
| 2011-09-07 | $5.76 | $5.76 | 269,500 | — | — |
| 2011-09-06 | $5.38 | $5.38 | 289,600 | — | — |
| 2011-09-02 | $5.40 | $5.40 | 411,100 | — | — |
| 2011-09-01 | $5.82 | $5.82 | 673,800 | — | — |
| 2011-08-31 | $6.09 | $6.09 | 342,700 | — | — |
| 2011-08-30 | $6.06 | $6.06 | 760,400 | — | — |
| 2011-08-29 | $6.10 | $6.10 | 379,600 | — | — |
| 2011-08-26 | $5.62 | $5.62 | 284,300 | — | — |
| 2011-08-25 | $5.53 | $5.53 | 492,400 | — | — |
| 2011-08-24 | $5.77 | $5.77 | 297,600 | — | — |
| 2011-08-23 | $5.68 | $5.68 | 469,800 | — | — |
| 2011-08-22 | $5.33 | $5.33 | 572,100 | — | — |
| 2011-08-19 | $5.45 | $5.45 | 559,400 | — | — |
| 2011-08-18 | $5.59 | $5.59 | 675,900 | — | — |
| 2011-08-17 | $6.03 | $6.03 | 200,700 | — | — |
| 2011-08-16 | $6.00 | $6.00 | 342,400 | — | — |
| 2011-08-15 | $6.27 | $6.27 | 311,800 | — | — |
| 2011-08-12 | $5.98 | $5.98 | 339,400 | — | — |
| 2011-08-11 | $6.23 | $6.23 | 741,900 | — | — |
| 2011-08-10 | $5.88 | $5.88 | 1,084,900 | — | — |
| 2011-08-09 | $6.31 | $6.31 | 1,504,500 | — | — |
| 2011-08-08 | $6.05 | $6.05 | 784,100 | — | — |
| 2011-08-05 | $6.75 | $6.75 | 741,100 | — | — |
| 2011-08-04 | $6.85 | $6.85 | 732,700 | — | — |
| 2011-08-03 | $7.26 | $7.26 | 594,400 | — | — |
| 2011-08-02 | $7.11 | $7.11 | 730,200 | — | — |
| 2011-08-01 | $7.11 | $7.11 | 348,900 | — | — |
| 2011-07-29 | $7.03 | $7.03 | 248,500 | — | — |
| 2011-07-28 | $7.03 | $7.03 | 368,400 | — | — |
| 2011-07-27 | $7.01 | $7.01 | 461,100 | — | — |
| 2011-07-26 | $7.16 | $7.16 | 262,500 | — | — |
| 2011-07-25 | $7.16 | $7.16 | 333,000 | — | — |
| 2011-07-22 | $7.33 | $7.33 | 1,330,100 | — | — |
| 2011-07-21 | $7.01 | $7.01 | 642,900 | — | — |
| 2011-07-20 | $6.86 | $6.86 | 258,700 | — | — |
| 2011-07-19 | $6.78 | $6.78 | 342,800 | — | — |
| 2011-07-18 | $6.65 | $6.65 | 408,300 | — | — |
| 2011-07-15 | $6.84 | $6.84 | 537,400 | — | — |
| 2011-07-14 | $6.96 | $6.96 | 406,700 | — | — |
| 2011-07-13 | $7.10 | $7.10 | 370,500 | — | — |
| 2011-07-12 | $7.12 | $7.12 | 499,400 | — | — |
| 2011-07-11 | $7.06 | $7.06 | 283,100 | — | — |
| 2011-07-08 | $7.27 | $7.27 | 837,000 | — | — |
| 2011-07-07 | $7.49 | $7.49 | 429,400 | — | — |
| 2011-07-06 | $7.29 | $7.29 | 328,900 | — | — |
| 2011-07-05 | $7.17 | $7.17 | 263,100 | — | — |
| 2011-07-01 | $7.26 | $7.26 | 267,600 | — | — |
| 2011-06-30 | $7.10 | $7.10 | 594,800 | — | — |
| 2011-06-29 | $6.92 | $6.92 | 580,600 | — | — |
| 2011-06-28 | $6.83 | $6.83 | 264,700 | — | — |
| 2011-06-27 | $6.81 | $6.81 | 243,500 | — | — |
| 2011-06-24 | $6.70 | $6.70 | 1,092,400 | — | — |
| 2011-06-23 | $6.72 | $6.72 | 515,700 | — | — |
| 2011-06-22 | $6.85 | $6.85 | 846,100 | — | — |
| 2011-06-21 | $6.94 | $6.94 | 485,600 | — | — |
| 2011-06-20 | $6.81 | $6.81 | 761,300 | — | — |
| 2011-06-17 | $6.79 | $6.79 | 884,000 | — | — |
| 2011-06-16 | $6.76 | $6.76 | 553,900 | — | — |
| 2011-06-15 | $6.57 | $6.57 | 505,300 | — | — |
| 2011-06-14 | $6.75 | $6.75 | 410,000 | — | — |
| 2011-06-13 | $6.65 | $6.65 | 543,000 | — | — |
| 2011-06-10 | $6.58 | $6.58 | 331,900 | — | — |
| 2011-06-09 | $6.71 | $6.71 | 137,900 | — | — |
| 2011-06-08 | $6.70 | $6.70 | 205,500 | — | — |
| 2011-06-07 | $6.81 | $6.81 | 166,300 | — | — |
| 2011-06-06 | $6.83 | $6.83 | 671,300 | — | — |
| 2011-06-03 | $6.87 | $6.87 | 495,000 | — | — |
| 2011-06-02 | $7.00 | $7.00 | 371,500 | — | — |
| 2011-06-01 | $7.11 | $7.11 | 361,300 | — | — |
| 2011-05-31 | $7.37 | $7.37 | 778,700 | — | — |
| 2011-05-27 | $7.29 | $7.29 | 237,000 | — | — |
| 2011-05-26 | $7.30 | $7.30 | 225,600 | — | — |
| 2011-05-25 | $7.25 | $7.25 | 396,100 | — | — |
| 2011-05-24 | $7.30 | $7.30 | 300,700 | — | — |
| 2011-05-23 | $7.37 | $7.37 | 243,400 | — | — |
| 2011-05-20 | $7.49 | $7.49 | 309,000 | — | — |
| 2011-05-19 | $7.64 | $7.64 | 332,100 | — | — |
| 2011-05-18 | $7.76 | $7.76 | 304,600 | — | — |
| 2011-05-17 | $7.72 | $7.72 | 978,100 | — | — |
| 2011-05-16 | $7.67 | $7.67 | 258,600 | — | — |
| 2011-05-13 | $7.76 | $7.76 | 402,800 | — | — |
| 2011-05-12 | $7.95 | $7.95 | 585,000 | — | — |
| 2011-05-11 | $7.89 | $7.89 | 328,200 | — | — |
| 2011-05-10 | $7.94 | $7.94 | 251,700 | — | — |
| 2011-05-09 | $7.84 | $7.84 | 294,000 | — | — |
| 2011-05-06 | $7.87 | $7.87 | 296,900 | — | — |
| 2011-05-05 | $7.85 | $7.85 | 254,300 | — | — |
| 2011-05-04 | $7.87 | $7.87 | 305,500 | — | — |
| 2011-05-03 | $8.02 | $8.02 | 459,400 | — | — |
| 2011-05-02 | $8.14 | $8.14 | 330,000 | — | — |
| 2011-04-29 | $8.27 | $8.27 | 329,000 | — | — |
| 2011-04-28 | $8.26 | $8.26 | 372,500 | — | — |
| 2011-04-27 | $8.25 | $8.25 | 479,500 | — | — |
| 2011-04-26 | $8.20 | $8.20 | 505,900 | — | — |
| 2011-04-25 | $7.84 | $7.84 | 320,500 | — | — |
| 2011-04-21 | $7.71 | $7.71 | 351,700 | — | — |
| 2011-04-20 | $7.71 | $7.71 | 412,500 | — | — |
| 2011-04-19 | $7.65 | $7.65 | 483,800 | — | — |
| 2011-04-18 | $7.70 | $7.70 | 218,400 | — | — |
| 2011-04-15 | $7.72 | $7.72 | 313,900 | — | — |
| 2011-04-14 | $7.64 | $7.64 | 178,300 | — | — |
| 2011-04-13 | $7.71 | $7.71 | 220,700 | — | — |
| 2011-04-12 | $7.94 | $7.94 | 263,700 | — | — |
| 2011-04-11 | $8.00 | $8.00 | 335,400 | — | — |
| 2011-04-08 | $7.86 | $7.86 | 158,200 | — | — |
| 2011-04-07 | $8.11 | $8.11 | 166,900 | — | — |
| 2011-04-06 | $8.27 | $8.27 | 114,500 | — | — |
| 2011-04-05 | $8.17 | $8.17 | 151,200 | — | — |
| 2011-04-04 | $8.30 | $8.30 | 291,500 | — | — |
| 2011-04-01 | $8.26 | $8.26 | 701,500 | — | — |
| 2011-03-31 | $8.22 | $8.22 | 398,300 | — | — |
| 2011-03-30 | $8.19 | $8.19 | 239,100 | — | — |
| 2011-03-29 | $7.97 | $7.97 | 227,500 | — | — |
| 2011-03-28 | $7.86 | $7.86 | 128,100 | — | — |
| 2011-03-25 | $7.88 | $7.88 | 196,000 | — | — |
| 2011-03-24 | $7.76 | $7.76 | 269,400 | — | — |
| 2011-03-23 | $7.79 | $7.79 | 246,200 | — | — |
| 2011-03-22 | $7.90 | $7.90 | 181,800 | — | — |
| 2011-03-21 | $7.95 | $7.95 | 184,700 | — | — |
| 2011-03-18 | $7.75 | $7.75 | 339,500 | — | — |
| 2011-03-17 | $7.57 | $7.57 | 188,500 | — | — |
| 2011-03-16 | $7.54 | $7.54 | 366,600 | — | — |
| 2011-03-15 | $7.62 | $7.62 | 388,900 | — | — |
| 2011-03-14 | $7.81 | $7.81 | 208,400 | — | — |
| 2011-03-11 | $7.97 | $7.97 | 249,200 | — | — |
| 2011-03-10 | $7.89 | $7.89 | 294,700 | — | — |
| 2011-03-09 | $8.11 | $8.11 | 192,900 | — | — |
| 2011-03-08 | $8.15 | $8.15 | 316,100 | — | — |
| 2011-03-07 | $7.81 | $7.81 | 191,900 | — | — |
| 2011-03-04 | $7.94 | $7.94 | 265,500 | — | — |
| 2011-03-03 | $8.07 | $8.07 | 198,600 | — | — |
| 2011-03-02 | $7.88 | $7.88 | 425,000 | — | — |
| 2011-03-01 | $7.96 | $7.96 | 385,100 | — | — |
| 2011-02-28 | $8.11 | $8.11 | 339,700 | — | — |
| 2011-02-25 | $8.05 | $8.05 | 257,600 | — | — |
| 2011-02-24 | $7.99 | $7.99 | 314,300 | — | — |
| 2011-02-23 | $8.05 | $8.05 | 794,500 | — | — |
| 2011-02-22 | $8.13 | $8.13 | 634,200 | — | — |
| 2011-02-18 | $8.23 | $8.23 | 626,400 | — | — |
| 2011-02-17 | $8.19 | $8.19 | 287,500 | — | — |
| 2011-02-16 | $8.30 | $8.30 | 255,100 | — | — |
| 2011-02-15 | $8.39 | $8.39 | 370,200 | — | — |
| 2011-02-14 | $8.38 | $8.38 | 442,000 | — | — |
| 2011-02-11 | $8.22 | $8.22 | 694,400 | — | — |
| 2011-02-10 | $8.11 | $8.11 | 457,200 | — | — |
| 2011-02-09 | $8.08 | $8.08 | 463,600 | — | — |
| 2011-02-08 | $8.13 | $8.13 | 544,500 | — | — |
| 2011-02-07 | $8.02 | $8.02 | 491,000 | — | — |
| 2011-02-04 | $7.82 | $7.82 | 366,000 | — | — |
| 2011-02-03 | $7.63 | $7.63 | 241,500 | — | — |
| 2011-02-02 | $7.65 | $7.65 | 263,900 | — | — |
| 2011-02-01 | $7.78 | $7.78 | 560,100 | — | — |
| 2011-01-31 | $7.50 | $7.50 | 673,600 | — | — |
| 2011-01-28 | $7.50 | $7.50 | 1,399,000 | — | — |
| 2011-01-27 | $7.40 | $7.40 | 1,782,700 | — | — |
| 2011-01-26 | $7.38 | $7.38 | 460,500 | — | — |
| 2011-01-25 | $7.27 | $7.27 | 327,600 | — | — |
| 2011-01-24 | $7.12 | $7.12 | 329,800 | — | — |
| 2011-01-21 | $7.21 | $7.21 | 427,100 | — | — |
| 2011-01-20 | $7.21 | $7.21 | 392,100 | — | — |
| 2011-01-19 | $6.99 | $6.99 | 270,700 | — | — |
| 2011-01-18 | $7.21 | $7.21 | 277,900 | — | — |
| 2011-01-14 | $7.29 | $7.29 | 368,000 | — | — |
| 2011-01-13 | $7.18 | $7.18 | 375,500 | — | — |
| 2011-01-12 | $7.27 | $7.27 | 258,600 | — | — |
| 2011-01-11 | $7.30 | $7.30 | 236,500 | — | — |
| 2011-01-10 | $7.27 | $7.27 | 404,200 | — | — |
| 2011-01-07 | $7.20 | $7.20 | 415,700 | — | — |
| 2011-01-06 | $7.26 | $7.26 | 294,600 | — | — |
| 2011-01-05 | $7.53 | $7.53 | 358,600 | — | — |
| 2011-01-04 | $7.27 | $7.27 | 356,000 | — | — |
| 2011-01-03 | $7.59 | $7.59 | 539,900 | — | — |