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
- 1980-05-06 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 | $5.36 | $20.47 | 1,770,600 | — | — |
| 2011-12-29 | $5.37 | $20.51 | 997,800 | — | — |
| 2011-12-28 | $5.32 | $20.32 | 2,252,300 | — | — |
| 2011-12-27 | $5.40 | $20.62 | 2,066,200 | — | — |
| 2011-12-23 | $5.34 | $20.39 | 2,286,700 | — | — |
| 2011-12-22 | $5.35 | $20.43 | 3,656,100 | — | — |
| 2011-12-21 | $5.26 | $20.09 | 4,443,800 | — | — |
| 2011-12-20 | $5.05 | $19.28 | 2,872,100 | — | — |
| 2011-12-19 | $5.03 | $19.21 | 3,807,800 | — | — |
| 2011-12-16 | $5.11 | $19.51 | 10,918,600 | — | — |
| 2011-12-15 | $5.18 | $19.78 | 14,440,300 | — | — |
| 2011-12-14 | $5.00 | $19.09 | 4,143,800 | — | — |
| 2011-12-13 | $5.15 | $19.67 | 2,923,900 | — | — |
| 2011-12-12 | $5.23 | $19.97 | 2,231,100 | — | — |
| 2011-12-09 | $5.26 | $20.09 | 3,072,900 | — | — |
| 2011-12-08 | $5.14 | $19.63 | 6,653,600 | — | — |
| 2011-12-07 | $5.39 | $20.58 | 7,498,300 | — | — |
| 2011-12-06 | $5.31 | $20.28 | 7,543,700 | — | — |
| 2011-12-05 | $5.10 | $19.48 | 2,861,600 | — | — |
| 2011-12-02 | $5.07 | $19.36 | 3,729,000 | — | — |
| 2011-12-01 | $5.08 | $19.40 | 5,458,900 | — | — |
| 2011-11-30 | $4.96 | $18.94 | 5,183,600 | — | — |
| 2011-11-29 | $4.80 | $18.33 | 7,735,100 | — | — |
| 2011-11-28 | $4.81 | $18.29 | 11,187,800 | — | — |
| 2011-11-25 | $4.87 | $18.52 | 1,675,100 | — | — |
| 2011-11-23 | $4.89 | $18.60 | 5,062,900 | — | — |
| 2011-11-22 | $5.06 | $19.24 | 4,429,000 | — | — |
| 2011-11-21 | $5.09 | $19.36 | 4,048,200 | — | — |
| 2011-11-18 | $5.22 | $19.85 | 2,062,000 | — | — |
| 2011-11-17 | $5.19 | $19.74 | 7,149,900 | — | — |
| 2011-11-16 | $5.37 | $20.42 | 3,668,100 | — | — |
| 2011-11-15 | $5.43 | $20.65 | 4,096,500 | — | — |
| 2011-11-14 | $5.39 | $20.50 | 5,287,600 | — | — |
| 2011-11-11 | $5.26 | $20.00 | 5,292,800 | — | — |
| 2011-11-10 | $5.17 | $19.66 | 7,424,000 | — | — |
| 2011-11-09 | $5.26 | $20.00 | 9,020,800 | — | — |
| 2011-11-08 | $5.49 | $20.88 | 10,406,100 | — | — |
| 2011-11-07 | $5.51 | $20.95 | 5,078,800 | — | — |
| 2011-11-04 | $5.50 | $20.92 | 13,280,500 | — | — |
| 2011-11-03 | $5.42 | $20.61 | 20,362,400 | — | — |
| 2011-11-02 | $5.15 | $19.58 | 4,847,900 | — | — |
| 2011-11-01 | $5.09 | $19.36 | 9,612,200 | — | — |
| 2011-10-31 | $5.06 | $19.24 | 2,161,400 | — | — |
| 2011-10-28 | $5.09 | $19.36 | 2,395,700 | — | — |
| 2011-10-27 | $5.18 | $19.70 | 7,756,700 | — | — |
| 2011-10-26 | $4.95 | $18.82 | 8,178,800 | — | — |
| 2011-10-25 | $4.89 | $18.60 | 7,536,900 | — | — |
| 2011-10-24 | $4.75 | $18.06 | 5,327,500 | — | — |
| 2011-10-21 | $4.65 | $17.68 | 7,095,100 | — | — |
| 2011-10-20 | $4.62 | $17.57 | 6,661,300 | — | — |
| 2011-10-19 | $4.72 | $17.95 | 1,900,600 | — | — |
| 2011-10-18 | $4.81 | $18.29 | 4,181,200 | — | — |
| 2011-10-17 | $4.69 | $17.83 | 3,015,400 | — | — |
| 2011-10-14 | $4.73 | $17.99 | 4,252,100 | — | — |
| 2011-10-13 | $4.71 | $17.91 | 6,266,600 | — | — |
| 2011-10-12 | $4.67 | $17.76 | 6,548,800 | — | — |
| 2011-10-11 | $4.64 | $17.64 | 3,254,700 | — | — |
| 2011-10-10 | $4.65 | $17.68 | 2,477,500 | — | — |
| 2011-10-07 | $4.52 | $17.19 | 5,001,400 | — | — |
| 2011-10-06 | $4.65 | $17.68 | 11,881,200 | — | — |
| 2011-10-05 | $4.53 | $17.23 | 3,762,800 | — | — |
| 2011-10-04 | $4.45 | $16.92 | 9,300,000 | — | — |
| 2011-10-03 | $4.46 | $16.96 | 5,121,200 | — | — |
| 2011-09-30 | $4.59 | $17.45 | 7,421,900 | — | — |
| 2011-09-29 | $4.80 | $18.25 | 4,698,000 | — | — |
| 2011-09-28 | $4.87 | $18.52 | 3,007,300 | — | — |
| 2011-09-27 | $5.01 | $19.05 | 2,823,900 | — | — |
| 2011-09-26 | $4.99 | $18.98 | 2,720,900 | — | — |
| 2011-09-23 | $4.88 | $18.56 | 4,223,400 | — | — |
| 2011-09-22 | $4.83 | $18.37 | 4,602,400 | — | — |
| 2011-09-21 | $4.92 | $18.71 | 3,903,000 | — | — |
| 2011-09-20 | $5.01 | $19.05 | 7,220,500 | — | — |
| 2011-09-19 | $4.92 | $18.71 | 2,712,100 | — | — |
| 2011-09-16 | $4.89 | $18.60 | 5,517,400 | — | — |
| 2011-09-15 | $4.97 | $18.90 | 2,819,500 | — | — |
| 2011-09-14 | $4.95 | $18.82 | 3,372,300 | — | — |
| 2011-09-13 | $4.86 | $18.48 | 2,529,000 | — | — |
| 2011-09-12 | $4.89 | $18.60 | 3,804,500 | — | — |
| 2011-09-09 | $4.82 | $18.33 | 5,030,500 | — | — |
| 2011-09-08 | $4.93 | $18.75 | 2,392,600 | — | — |
| 2011-09-07 | $5.05 | $19.20 | 3,792,100 | — | — |
| 2011-09-06 | $4.91 | $18.67 | 4,352,900 | — | — |
| 2011-09-02 | $4.87 | $18.52 | 2,944,200 | — | — |
| 2011-09-01 | $4.95 | $18.82 | 10,174,200 | — | — |
| 2011-08-31 | $4.87 | $18.52 | 5,121,800 | — | — |
| 2011-08-30 | $4.94 | $18.79 | 2,964,400 | — | — |
| 2011-08-29 | $4.99 | $18.90 | 5,062,600 | — | — |
| 2011-08-26 | $4.75 | $17.99 | 3,425,500 | — | — |
| 2011-08-25 | $4.74 | $17.95 | 2,512,600 | — | — |
| 2011-08-24 | $4.90 | $18.56 | 2,491,700 | — | — |
| 2011-08-23 | $4.83 | $18.29 | 1,862,000 | — | — |
| 2011-08-22 | $4.68 | $17.73 | 4,425,400 | — | — |
| 2011-08-19 | $4.57 | $17.31 | 3,990,100 | — | — |
| 2011-08-18 | $4.66 | $17.65 | 3,978,700 | — | — |
| 2011-08-17 | $4.95 | $18.75 | 2,531,100 | — | — |
| 2011-08-16 | $4.96 | $18.79 | 5,499,600 | — | — |
| 2011-08-15 | $5.06 | $19.16 | 5,057,900 | — | — |
| 2011-08-12 | $4.99 | $18.90 | 9,009,100 | — | — |
| 2011-08-11 | $4.97 | $18.82 | 14,816,600 | — | — |
| 2011-08-10 | $4.55 | $17.23 | 7,245,700 | — | — |
| 2011-08-09 | $4.76 | $18.03 | 6,896,300 | — | — |
| 2011-08-08 | $4.42 | $16.74 | 9,396,600 | — | — |
| 2011-08-05 | $4.89 | $18.52 | 6,025,700 | — | — |
| 2011-08-04 | $4.90 | $18.56 | 5,985,500 | — | — |
| 2011-08-03 | $5.19 | $19.66 | 5,701,300 | — | — |
| 2011-08-02 | $5.08 | $19.24 | 5,199,500 | — | — |
| 2011-08-01 | $5.25 | $19.88 | 3,454,600 | — | — |
| 2011-07-29 | $5.27 | $19.96 | 3,811,500 | — | — |
| 2011-07-28 | $5.29 | $20.04 | 5,147,700 | — | — |
| 2011-07-27 | $5.25 | $19.88 | 4,328,400 | — | — |
| 2011-07-26 | $5.41 | $20.49 | 2,652,100 | — | — |
| 2011-07-25 | $5.45 | $20.64 | 3,521,900 | — | — |
| 2011-07-22 | $5.52 | $20.91 | 4,563,300 | — | — |
| 2011-07-21 | $5.46 | $20.68 | 5,408,700 | — | — |
| 2011-07-20 | $5.36 | $20.30 | 3,517,000 | — | — |
| 2011-07-19 | $5.35 | $20.26 | 3,561,900 | — | — |
| 2011-07-18 | $5.24 | $19.85 | 4,958,900 | — | — |
| 2011-07-15 | $5.32 | $20.15 | 3,154,600 | — | — |
| 2011-07-14 | $5.32 | $20.15 | 4,821,900 | — | — |
| 2011-07-13 | $5.38 | $20.38 | 4,326,400 | — | — |
| 2011-07-12 | $5.39 | $20.41 | 5,875,400 | — | — |
| 2011-07-11 | $5.35 | $20.26 | 5,239,500 | — | — |
| 2011-07-08 | $5.51 | $20.87 | 5,044,400 | — | — |
| 2011-07-07 | $5.59 | $21.17 | 10,319,000 | — | — |
| 2011-07-06 | $5.41 | $20.49 | 11,214,000 | — | — |
| 2011-07-05 | $5.16 | $19.54 | 2,843,700 | — | — |
| 2011-07-01 | $5.19 | $19.66 | 4,244,900 | — | — |
| 2011-06-30 | $5.07 | $19.20 | 4,199,000 | — | — |
| 2011-06-29 | $5.09 | $19.28 | 5,777,000 | — | — |
| 2011-06-28 | $5.02 | $19.01 | 9,202,200 | — | — |
| 2011-06-27 | $4.99 | $18.90 | 3,930,900 | — | — |
| 2011-06-24 | $5.00 | $18.94 | 5,971,000 | — | — |
| 2011-06-23 | $5.06 | $19.16 | 4,360,700 | — | — |
| 2011-06-22 | $5.04 | $19.09 | 4,415,500 | — | — |
| 2011-06-21 | $5.10 | $19.32 | 4,679,400 | — | — |
| 2011-06-20 | $5.03 | $19.05 | 4,326,300 | — | — |
| 2011-06-17 | $4.97 | $18.82 | 5,581,800 | — | — |
| 2011-06-16 | $4.90 | $18.56 | 4,991,800 | — | — |
| 2011-06-15 | $4.88 | $18.48 | 6,633,300 | — | — |
| 2011-06-14 | $4.85 | $18.37 | 13,284,900 | — | — |
| 2011-06-13 | $4.56 | $17.27 | 9,910,900 | — | — |
| 2011-06-10 | $4.52 | $17.12 | 4,397,500 | — | — |
| 2011-06-09 | $4.53 | $17.16 | 2,156,000 | — | — |
| 2011-06-08 | $4.55 | $17.23 | 3,111,900 | — | — |
| 2011-06-07 | $4.58 | $17.35 | 2,917,100 | — | — |
| 2011-06-06 | $4.64 | $17.57 | 4,451,400 | — | — |
| 2011-06-03 | $4.72 | $17.88 | 4,502,000 | — | — |
| 2011-06-02 | $4.82 | $18.26 | 3,974,200 | — | — |
| 2011-06-01 | $4.93 | $18.67 | 3,966,500 | — | — |
| 2011-05-31 | $5.03 | $19.05 | 9,439,600 | — | — |
| 2011-05-27 | $4.95 | $18.75 | 2,312,100 | — | — |
| 2011-05-26 | $4.92 | $18.56 | 3,704,600 | — | — |
| 2011-05-25 | $4.88 | $18.41 | 6,355,300 | — | — |
| 2011-05-24 | $4.92 | $18.56 | 2,639,700 | — | — |
| 2011-05-23 | $4.92 | $18.56 | 5,627,000 | — | — |
| 2011-05-20 | $4.98 | $18.79 | 5,957,400 | — | — |
| 2011-05-19 | $4.95 | $18.67 | 5,589,200 | — | — |
| 2011-05-18 | $4.84 | $18.26 | 3,867,300 | — | — |
| 2011-05-17 | $4.83 | $18.22 | 4,922,900 | — | — |
| 2011-05-16 | $4.87 | $18.37 | 3,248,600 | — | — |
| 2011-05-13 | $4.95 | $18.67 | 4,396,700 | — | — |
| 2011-05-12 | $5.00 | $18.86 | 9,530,500 | — | — |
| 2011-05-11 | $4.95 | $18.67 | 10,268,100 | — | — |
| 2011-05-10 | $5.02 | $18.94 | 20,464,800 | — | — |
| 2011-05-09 | $4.82 | $18.18 | 3,583,000 | — | — |
| 2011-05-06 | $4.91 | $18.52 | 5,054,400 | — | — |
| 2011-05-05 | $4.90 | $18.48 | 2,221,900 | — | — |
| 2011-05-04 | $4.87 | $18.37 | 6,183,700 | — | — |
| 2011-05-03 | $4.85 | $18.29 | 4,257,100 | — | — |
| 2011-05-02 | $4.84 | $18.26 | 3,537,900 | — | — |
| 2011-04-29 | $4.82 | $18.18 | 1,600,000 | — | — |
| 2011-04-28 | $4.79 | $18.07 | 1,865,900 | — | — |
| 2011-04-27 | $4.81 | $18.14 | 3,133,100 | — | — |
| 2011-04-26 | $4.77 | $17.99 | 2,800,000 | — | — |
| 2011-04-25 | $4.74 | $17.88 | 1,548,200 | — | — |
| 2011-04-21 | $4.68 | $17.65 | 4,613,500 | — | — |
| 2011-04-20 | $4.75 | $17.92 | 3,689,900 | — | — |
| 2011-04-19 | $4.76 | $17.96 | 5,326,300 | — | — |
| 2011-04-18 | $4.84 | $18.26 | 3,361,400 | — | — |
| 2011-04-15 | $4.84 | $18.26 | 6,145,000 | — | — |
| 2011-04-14 | $4.75 | $17.92 | 3,817,900 | — | — |
| 2011-04-13 | $4.81 | $18.14 | 3,628,800 | — | — |
| 2011-04-12 | $4.80 | $18.11 | 3,089,500 | — | — |
| 2011-04-11 | $4.78 | $18.03 | 8,645,500 | — | — |
| 2011-04-08 | $4.95 | $18.67 | 5,667,300 | — | — |
| 2011-04-07 | $5.09 | $19.20 | 3,264,000 | — | — |
| 2011-04-06 | $5.14 | $19.39 | 2,608,500 | — | — |
| 2011-04-05 | $5.11 | $19.28 | 1,802,100 | — | — |
| 2011-04-04 | $5.10 | $19.24 | 2,844,700 | — | — |
| 2011-04-01 | $5.09 | $19.20 | 4,100,500 | — | — |
| 2011-03-31 | $5.03 | $18.97 | 5,214,700 | — | — |
| 2011-03-30 | $5.02 | $18.94 | 2,137,300 | — | — |
| 2011-03-29 | $4.99 | $18.82 | 4,630,800 | — | — |
| 2011-03-28 | $5.00 | $18.86 | 7,284,800 | — | — |
| 2011-03-25 | $4.99 | $18.82 | 5,451,800 | — | — |
| 2011-03-24 | $5.05 | $19.05 | 2,959,400 | — | — |
| 2011-03-23 | $5.12 | $19.31 | 5,763,000 | — | — |
| 2011-03-22 | $4.96 | $18.71 | 1,467,000 | — | — |
| 2011-03-21 | $5.01 | $18.90 | 2,789,400 | — | — |
| 2011-03-18 | $4.90 | $18.48 | 4,420,600 | — | — |
| 2011-03-17 | $4.85 | $18.29 | 2,480,500 | — | — |
| 2011-03-16 | $4.87 | $18.37 | 7,561,000 | — | — |
| 2011-03-15 | $5.00 | $18.86 | 4,682,300 | — | — |
| 2011-03-14 | $5.09 | $19.20 | 5,133,200 | — | — |
| 2011-03-11 | $5.02 | $18.94 | 3,156,600 | — | — |
| 2011-03-10 | $5.06 | $19.09 | 2,485,600 | — | — |
| 2011-03-09 | $5.05 | $19.05 | 1,959,800 | — | — |
| 2011-03-08 | $5.02 | $18.94 | 4,198,000 | — | — |
| 2011-03-07 | $4.91 | $18.52 | 3,816,000 | — | — |
| 2011-03-04 | $5.01 | $18.90 | 7,860,600 | — | — |
| 2011-03-03 | $5.10 | $19.24 | 17,792,900 | — | — |
| 2011-03-02 | $4.74 | $17.88 | 4,275,200 | — | — |
| 2011-03-01 | $4.64 | $17.50 | 7,333,800 | — | — |
| 2011-02-28 | $4.76 | $17.96 | 5,219,500 | — | — |
| 2011-02-25 | $4.86 | $18.33 | 2,249,700 | — | — |
| 2011-02-24 | $4.82 | $18.11 | 4,446,900 | — | — |
| 2011-02-23 | $4.90 | $18.41 | 11,520,500 | — | — |
| 2011-02-22 | $4.94 | $18.56 | 8,806,000 | — | — |
| 2011-02-18 | $4.87 | $18.29 | 4,383,700 | — | — |
| 2011-02-17 | $4.96 | $18.63 | 4,628,900 | — | — |
| 2011-02-16 | $5.00 | $18.78 | 6,454,600 | — | — |
| 2011-02-15 | $4.89 | $18.37 | 6,483,600 | — | — |
| 2011-02-14 | $4.88 | $18.33 | 2,755,600 | — | — |
| 2011-02-11 | $4.85 | $18.22 | 7,416,700 | — | — |
| 2011-02-10 | $4.87 | $18.29 | 4,086,000 | — | — |
| 2011-02-09 | $4.96 | $18.63 | 3,424,000 | — | — |
| 2011-02-08 | $5.01 | $18.82 | 3,073,500 | — | — |
| 2011-02-07 | $5.04 | $18.93 | 4,458,100 | — | — |
| 2011-02-04 | $5.03 | $18.90 | 6,021,600 | — | — |
| 2011-02-03 | $5.19 | $19.50 | 19,240,700 | — | — |
| 2011-02-02 | $5.07 | $19.05 | 15,375,400 | — | — |
| 2011-02-01 | $4.99 | $18.74 | 19,514,000 | — | — |
| 2011-01-31 | $4.83 | $18.14 | 17,247,900 | — | — |
| 2011-01-28 | $4.73 | $17.77 | 9,189,100 | — | — |
| 2011-01-27 | $4.70 | $17.66 | 7,878,900 | — | — |
| 2011-01-26 | $4.62 | $17.35 | 4,223,800 | — | — |
| 2011-01-25 | $4.65 | $17.47 | 6,128,700 | — | — |
| 2011-01-24 | $4.82 | $18.11 | 5,479,900 | — | — |
| 2011-01-21 | $4.78 | $17.96 | 10,710,500 | — | — |
| 2011-01-20 | $4.78 | $17.96 | 22,585,900 | — | — |
| 2011-01-19 | $4.47 | $16.79 | 4,152,800 | — | — |
| 2011-01-18 | $4.51 | $16.94 | 7,710,600 | — | — |
| 2011-01-14 | $4.49 | $16.87 | 6,066,200 | — | — |
| 2011-01-13 | $4.52 | $16.98 | 2,213,200 | — | — |
| 2011-01-12 | $4.56 | $17.13 | 4,627,400 | — | — |
| 2011-01-11 | $4.52 | $16.98 | 5,138,600 | — | — |
| 2011-01-10 | $4.56 | $17.13 | 4,704,500 | — | — |
| 2011-01-07 | $4.56 | $17.13 | 4,318,000 | — | — |
| 2011-01-06 | $4.65 | $17.47 | 5,728,600 | — | — |
| 2011-01-05 | $4.57 | $17.17 | 4,350,100 | — | — |
| 2011-01-04 | $4.56 | $17.13 | 4,882,200 | — | — |
| 2011-01-03 | $4.61 | $17.32 | 4,676,300 | — | — |