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
- 1993-03-04 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 | $6.05 | $6.05 | 42,700 | — | — |
| 2011-12-29 | $6.03 | $6.03 | 39,800 | — | — |
| 2011-12-28 | $5.95 | $5.95 | 30,200 | — | — |
| 2011-12-27 | $5.97 | $5.97 | 82,100 | — | — |
| 2011-12-23 | $6.07 | $6.07 | 107,400 | — | — |
| 2011-12-22 | $6.06 | $6.06 | 48,100 | — | — |
| 2011-12-21 | $6.03 | $6.03 | 68,600 | — | — |
| 2011-12-20 | $6.00 | $6.00 | 163,000 | — | — |
| 2011-12-19 | $5.86 | $5.86 | 89,600 | — | — |
| 2011-12-16 | $5.89 | $5.89 | 65,700 | — | — |
| 2011-12-15 | $5.75 | $5.75 | 104,500 | — | — |
| 2011-12-14 | $5.71 | $5.71 | 107,200 | — | — |
| 2011-12-13 | $5.68 | $5.68 | 224,000 | — | — |
| 2011-12-12 | $5.95 | $5.95 | 140,200 | — | — |
| 2011-12-09 | $6.02 | $6.02 | 118,000 | — | — |
| 2011-12-08 | $5.98 | $5.98 | 331,400 | — | — |
| 2011-12-07 | $6.29 | $6.29 | 110,300 | — | — |
| 2011-12-06 | $6.41 | $6.41 | 114,000 | — | — |
| 2011-12-05 | $6.40 | $6.40 | 180,900 | — | — |
| 2011-12-02 | $6.53 | $6.53 | 150,300 | — | — |
| 2011-12-01 | $6.48 | $6.48 | 191,600 | — | — |
| 2011-11-30 | $6.23 | $6.23 | 325,300 | — | — |
| 2011-11-29 | $6.20 | $6.20 | 241,100 | — | — |
| 2011-11-28 | $6.21 | $6.21 | 114,900 | — | — |
| 2011-11-25 | $6.01 | $6.01 | 27,600 | — | — |
| 2011-11-23 | $6.02 | $6.02 | 216,800 | — | — |
| 2011-11-22 | $6.18 | $6.18 | 231,200 | — | — |
| 2011-11-21 | $6.07 | $6.07 | 214,000 | — | — |
| 2011-11-18 | $6.22 | $6.22 | 358,000 | — | — |
| 2011-11-17 | $6.62 | $6.62 | 343,900 | — | — |
| 2011-11-16 | $7.00 | $7.00 | 342,900 | — | — |
| 2011-11-15 | $7.55 | $7.55 | 118,800 | — | — |
| 2011-11-14 | $7.52 | $7.52 | 136,400 | — | — |
| 2011-11-11 | $7.75 | $7.75 | 90,700 | — | — |
| 2011-11-10 | $7.63 | $7.63 | 176,800 | — | — |
| 2011-11-09 | $7.89 | $7.89 | 281,500 | — | — |
| 2011-11-08 | $8.20 | $8.20 | 505,300 | — | — |
| 2011-11-07 | $7.99 | $7.99 | 191,300 | — | — |
| 2011-11-04 | $7.90 | $7.90 | 156,400 | — | — |
| 2011-11-03 | $7.67 | $7.67 | 106,200 | — | — |
| 2011-11-02 | $7.48 | $7.48 | 294,600 | — | — |
| 2011-11-01 | $7.63 | $7.63 | 292,200 | — | — |
| 2011-10-31 | $7.46 | $7.46 | 166,200 | — | — |
| 2011-10-28 | $7.55 | $7.55 | 184,600 | — | — |
| 2011-10-27 | $7.21 | $7.21 | 555,300 | — | — |
| 2011-10-26 | $6.94 | $6.94 | 388,000 | — | — |
| 2011-10-25 | $6.38 | $6.38 | 134,300 | — | — |
| 2011-10-24 | $6.41 | $6.41 | 73,100 | — | — |
| 2011-10-21 | $6.40 | $6.40 | 100,100 | — | — |
| 2011-10-20 | $6.26 | $6.26 | 170,800 | — | — |
| 2011-10-19 | $6.31 | $6.31 | 48,400 | — | — |
| 2011-10-18 | $6.25 | $6.25 | 142,400 | — | — |
| 2011-10-17 | $6.36 | $6.36 | 183,000 | — | — |
| 2011-10-14 | $6.33 | $6.33 | 147,700 | — | — |
| 2011-10-13 | $6.21 | $6.21 | 171,000 | — | — |
| 2011-10-12 | $6.19 | $6.19 | 487,300 | — | — |
| 2011-10-11 | $5.96 | $5.96 | 110,200 | — | — |
| 2011-10-10 | $5.87 | $5.87 | 453,700 | — | — |
| 2011-10-07 | $5.78 | $5.78 | 141,100 | — | — |
| 2011-10-06 | $5.99 | $5.99 | 236,600 | — | — |
| 2011-10-05 | $5.68 | $5.68 | 175,900 | — | — |
| 2011-10-04 | $5.98 | $5.98 | 473,600 | — | — |
| 2011-10-03 | $5.99 | $5.99 | 950,000 | — | — |
| 2011-09-30 | $7.02 | $7.02 | 1,078,400 | — | — |
| 2011-09-29 | $8.00 | $8.00 | 128,800 | — | — |
| 2011-09-28 | $8.01 | $8.01 | 285,800 | — | — |
| 2011-09-27 | $8.12 | $8.12 | 383,000 | — | — |
| 2011-09-26 | $7.90 | $7.90 | 369,100 | — | — |
| 2011-09-23 | $8.03 | $8.03 | 257,200 | — | — |
| 2011-09-22 | $8.08 | $8.08 | 259,700 | — | — |
| 2011-09-21 | $8.28 | $8.28 | 172,400 | — | — |
| 2011-09-20 | $8.55 | $8.55 | 280,800 | — | — |
| 2011-09-19 | $8.60 | $8.60 | 221,500 | — | — |
| 2011-09-16 | $8.67 | $8.67 | 483,100 | — | — |
| 2011-09-15 | $8.63 | $8.63 | 247,200 | — | — |
| 2011-09-14 | $8.46 | $8.46 | 123,500 | — | — |
| 2011-09-13 | $8.48 | $8.48 | 634,200 | — | — |
| 2011-09-12 | $8.03 | $8.03 | 532,200 | — | — |
| 2011-09-09 | $8.15 | $8.15 | 407,700 | — | — |
| 2011-09-08 | $8.40 | $8.40 | 343,300 | — | — |
| 2011-09-07 | $8.75 | $8.75 | 176,200 | — | — |
| 2011-09-06 | $8.86 | $8.86 | 410,200 | — | — |
| 2011-09-02 | $8.70 | $8.70 | 194,800 | — | — |
| 2011-09-01 | $9.00 | $9.00 | 249,600 | — | — |
| 2011-08-31 | $9.03 | $9.03 | 285,400 | — | — |
| 2011-08-30 | $9.34 | $9.34 | 537,100 | — | — |
| 2011-08-29 | $9.35 | $9.35 | 644,600 | — | — |
| 2011-08-26 | $8.98 | $8.98 | 701,100 | — | — |
| 2011-08-25 | $8.61 | $8.61 | 1,126,400 | — | — |
| 2011-08-24 | $8.01 | $8.01 | 377,000 | — | — |
| 2011-08-23 | $8.03 | $8.03 | 673,200 | — | — |
| 2011-08-22 | $7.91 | $7.91 | 538,100 | — | — |
| 2011-08-19 | $7.43 | $7.43 | 749,100 | — | — |
| 2011-08-18 | $7.75 | $7.75 | 243,600 | — | — |
| 2011-08-17 | $7.99 | $7.99 | 138,500 | — | — |
| 2011-08-16 | $7.91 | $7.91 | 179,100 | — | — |
| 2011-08-15 | $7.99 | $7.99 | 367,000 | — | — |
| 2011-08-12 | $8.05 | $8.05 | 552,800 | — | — |
| 2011-08-11 | $7.57 | $7.57 | 421,000 | — | — |
| 2011-08-10 | $7.45 | $7.45 | 218,300 | — | — |
| 2011-08-09 | $7.65 | $7.65 | 434,700 | — | — |
| 2011-08-08 | $7.04 | $7.04 | 532,400 | — | — |
| 2011-08-05 | $7.01 | $7.01 | 157,700 | — | — |
| 2011-08-04 | $7.10 | $7.10 | 172,800 | — | — |
| 2011-08-03 | $7.75 | $7.75 | 153,000 | — | — |
| 2011-08-02 | $7.98 | $7.98 | 166,900 | — | — |
| 2011-08-01 | $8.10 | $8.10 | 224,900 | — | — |
| 2011-07-29 | $7.90 | $7.90 | 96,800 | — | — |
| 2011-07-28 | $7.87 | $7.87 | 167,400 | — | — |
| 2011-07-27 | $7.84 | $7.84 | 127,100 | — | — |
| 2011-07-26 | $8.25 | $8.25 | 262,500 | — | — |
| 2011-07-25 | $8.10 | $8.10 | 63,700 | — | — |
| 2011-07-22 | $7.99 | $7.99 | 148,800 | — | — |
| 2011-07-21 | $8.02 | $8.02 | 500,100 | — | — |
| 2011-07-20 | $7.56 | $7.56 | 319,600 | — | — |
| 2011-07-19 | $7.16 | $7.16 | 292,100 | — | — |
| 2011-07-18 | $7.31 | $7.31 | 157,900 | — | — |
| 2011-07-15 | $7.03 | $7.03 | 73,200 | — | — |
| 2011-07-14 | $6.82 | $6.82 | 254,600 | — | — |
| 2011-07-13 | $6.85 | $6.85 | 111,100 | — | — |
| 2011-07-12 | $6.42 | $6.42 | 48,600 | — | — |
| 2011-07-11 | $6.36 | $6.36 | 65,100 | — | — |
| 2011-07-08 | $6.52 | $6.52 | 28,600 | — | — |
| 2011-07-07 | $6.64 | $6.64 | 94,400 | — | — |
| 2011-07-06 | $6.55 | $6.55 | 32,000 | — | — |
| 2011-07-05 | $6.50 | $6.50 | 62,800 | — | — |
| 2011-07-01 | $6.45 | $6.45 | 68,200 | — | — |
| 2011-06-30 | $6.34 | $6.34 | 77,000 | — | — |
| 2011-06-29 | $6.20 | $6.20 | 13,200 | — | — |
| 2011-06-28 | $6.10 | $6.10 | 38,300 | — | — |
| 2011-06-27 | $6.25 | $6.25 | 16,200 | — | — |
| 2011-06-24 | $6.30 | $6.30 | 34,000 | — | — |
| 2011-06-23 | $6.25 | $6.25 | 24,700 | — | — |
| 2011-06-22 | $6.16 | $6.16 | 19,700 | — | — |
| 2011-06-21 | $6.23 | $6.23 | 45,600 | — | — |
| 2011-06-20 | $6.25 | $6.25 | 33,700 | — | — |
| 2011-06-17 | $6.21 | $6.21 | 44,000 | — | — |
| 2011-06-16 | $6.27 | $6.27 | 35,200 | — | — |
| 2011-06-15 | $6.31 | $6.31 | 30,100 | — | — |
| 2011-06-14 | $6.41 | $6.41 | 186,700 | — | — |
| 2011-06-13 | $6.45 | $6.45 | 33,700 | — | — |
| 2011-06-10 | $6.26 | $6.26 | 65,400 | — | — |
| 2011-06-09 | $6.16 | $6.16 | 75,000 | — | — |
| 2011-06-08 | $6.05 | $6.05 | 189,000 | — | — |
| 2011-06-07 | $5.95 | $5.95 | 53,000 | — | — |
| 2011-06-06 | $6.10 | $6.10 | 72,000 | — | — |
| 2011-06-03 | $6.38 | $6.38 | 17,000 | — | — |
| 2011-06-02 | $6.45 | $6.45 | 23,300 | — | — |
| 2011-06-01 | $6.42 | $6.42 | 50,000 | — | — |
| 2011-05-31 | $6.37 | $6.37 | 14,200 | — | — |
| 2011-05-27 | $6.30 | $6.30 | 17,800 | — | — |
| 2011-05-26 | $6.30 | $6.30 | 39,600 | — | — |
| 2011-05-25 | $6.50 | $6.50 | 127,300 | — | — |
| 2011-05-24 | $6.51 | $6.51 | 153,100 | — | — |
| 2011-05-23 | $6.50 | $6.50 | 125,200 | — | — |
| 2011-05-20 | $6.47 | $6.47 | 77,900 | — | — |
| 2011-05-19 | $6.50 | $6.50 | 75,100 | — | — |
| 2011-05-18 | $6.27 | $6.27 | 96,800 | — | — |
| 2011-05-17 | $6.15 | $6.15 | 218,900 | — | — |
| 2011-05-16 | $6.25 | $6.25 | 244,400 | — | — |
| 2011-05-13 | $6.42 | $6.42 | 282,000 | — | — |
| 2011-05-12 | $6.50 | $6.50 | 395,000 | — | — |
| 2011-05-11 | $6.75 | $6.75 | 106,000 | — | — |
| 2011-05-10 | $6.77 | $6.77 | 112,800 | — | — |
| 2011-05-09 | $6.79 | $6.79 | 87,000 | — | — |
| 2011-05-06 | $6.77 | $6.77 | 136,000 | — | — |
| 2011-05-05 | $6.75 | $6.75 | 202,300 | — | — |
| 2011-05-04 | $6.75 | $6.75 | 157,200 | — | — |
| 2011-05-03 | $6.85 | $6.85 | 252,000 | — | — |
| 2011-05-02 | $7.06 | $7.06 | 214,000 | — | — |
| 2011-04-29 | $7.06 | $7.06 | 204,000 | — | — |
| 2011-04-28 | $7.00 | $7.00 | 641,700 | — | — |
| 2011-04-27 | $6.75 | $6.75 | 320,600 | — | — |
| 2011-04-26 | $6.68 | $6.68 | 121,600 | — | — |
| 2011-04-25 | $6.45 | $6.45 | 173,000 | — | — |
| 2011-04-21 | $6.38 | $6.38 | 186,700 | — | — |
| 2011-04-20 | $6.46 | $6.46 | 461,200 | — | — |
| 2011-04-19 | $6.40 | $6.40 | 396,200 | — | — |
| 2011-04-18 | $6.37 | $6.37 | 361,900 | — | — |
| 2011-04-15 | $6.42 | $6.42 | 201,900 | — | — |
| 2011-04-14 | $6.34 | $6.34 | 105,600 | — | — |
| 2011-04-13 | $6.38 | $6.38 | 92,900 | — | — |
| 2011-04-12 | $6.36 | $6.36 | 91,300 | — | — |
| 2011-04-11 | $6.36 | $6.36 | 129,500 | — | — |
| 2011-04-08 | $6.27 | $6.27 | 334,000 | — | — |
| 2011-04-07 | $6.11 | $6.11 | 123,500 | — | — |
| 2011-04-06 | $6.09 | $6.09 | 210,700 | — | — |
| 2011-04-05 | $6.05 | $6.05 | 529,100 | — | — |
| 2011-04-04 | $5.86 | $5.86 | 250,800 | — | — |
| 2011-04-01 | $5.77 | $5.77 | 199,700 | — | — |
| 2011-03-31 | $5.68 | $5.68 | 96,800 | — | — |
| 2011-03-30 | $5.70 | $5.70 | 260,200 | — | — |
| 2011-03-29 | $5.75 | $5.75 | 52,900 | — | — |
| 2011-03-28 | $5.76 | $5.76 | 58,600 | — | — |
| 2011-03-25 | $5.75 | $5.75 | 45,600 | — | — |
| 2011-03-24 | $5.75 | $5.75 | 46,600 | — | — |
| 2011-03-23 | $5.77 | $5.77 | 228,300 | — | — |
| 2011-03-22 | $5.75 | $5.75 | 67,500 | — | — |
| 2011-03-21 | $5.75 | $5.75 | 140,400 | — | — |
| 2011-03-18 | $5.75 | $5.75 | 66,000 | — | — |
| 2011-03-17 | $5.77 | $5.77 | 208,200 | — | — |
| 2011-03-16 | $5.70 | $5.70 | 181,500 | — | — |
| 2011-03-15 | $5.75 | $5.75 | 167,700 | — | — |
| 2011-03-14 | $5.76 | $5.76 | 106,900 | — | — |
| 2011-03-11 | $5.78 | $5.78 | 226,900 | — | — |
| 2011-03-10 | $5.82 | $5.82 | 229,300 | — | — |
| 2011-03-09 | $5.85 | $5.85 | 1,267,000 | — | — |
| 2011-03-08 | $5.71 | $5.71 | 158,700 | — | — |
| 2011-03-07 | $5.70 | $5.70 | 340,600 | — | — |
| 2011-03-04 | $5.68 | $5.68 | 174,500 | — | — |
| 2011-03-03 | $5.64 | $5.64 | 366,800 | — | — |
| 2011-03-02 | $5.50 | $5.50 | 450,600 | — | — |
| 2011-03-01 | $5.27 | $5.27 | 154,100 | — | — |
| 2011-02-28 | $5.29 | $5.29 | 62,400 | — | — |
| 2011-02-25 | $5.25 | $5.25 | 61,700 | — | — |
| 2011-02-24 | $5.24 | $5.24 | 103,600 | — | — |
| 2011-02-23 | $5.26 | $5.26 | 38,700 | — | — |
| 2011-02-22 | $5.24 | $5.24 | 122,300 | — | — |
| 2011-02-18 | $5.28 | $5.28 | 40,700 | — | — |
| 2011-02-17 | $5.29 | $5.29 | 249,200 | — | — |
| 2011-02-16 | $5.24 | $5.24 | 279,900 | — | — |
| 2011-02-15 | $5.25 | $5.25 | 84,000 | — | — |
| 2011-02-14 | $5.30 | $5.30 | 151,300 | — | — |
| 2011-02-11 | $5.30 | $5.30 | 192,300 | — | — |
| 2011-02-10 | $5.35 | $5.35 | 50,400 | — | — |
| 2011-02-09 | $5.39 | $5.39 | 113,000 | — | — |
| 2011-02-08 | $5.40 | $5.40 | 296,200 | — | — |
| 2011-02-07 | $5.35 | $5.35 | 142,600 | — | — |
| 2011-02-04 | $5.30 | $5.30 | 167,100 | — | — |
| 2011-02-03 | $5.28 | $5.28 | 266,800 | — | — |
| 2011-02-02 | $5.14 | $5.14 | 67,800 | — | — |
| 2011-02-01 | $5.10 | $5.10 | 19,200 | — | — |
| 2011-01-31 | $5.05 | $5.05 | 17,300 | — | — |
| 2011-01-28 | $5.09 | $5.09 | 97,300 | — | — |
| 2011-01-27 | $5.10 | $5.10 | 57,400 | — | — |
| 2011-01-26 | $5.01 | $5.01 | 102,200 | — | — |
| 2011-01-25 | $5.07 | $5.07 | 59,700 | — | — |
| 2011-01-24 | $5.25 | $5.25 | 32,300 | — | — |
| 2011-01-21 | $5.40 | $5.40 | 46,600 | — | — |
| 2011-01-20 | $5.55 | $5.55 | 65,700 | — | — |
| 2011-01-19 | $5.50 | $5.50 | 66,300 | — | — |
| 2011-01-18 | $5.75 | $5.75 | 248,300 | — | — |
| 2011-01-14 | $4.94 | $4.94 | 147,800 | — | — |
| 2011-01-13 | $4.86 | $4.86 | 94,000 | — | — |
| 2011-01-12 | $4.81 | $4.81 | 45,400 | — | — |
| 2011-01-11 | $4.89 | $4.89 | 143,400 | — | — |
| 2011-01-10 | $4.97 | $4.97 | 284,900 | — | — |
| 2011-01-07 | $4.58 | $4.58 | 78,300 | — | — |
| 2011-01-06 | $4.69 | $4.69 | 74,700 | — | — |
| 2011-01-05 | $4.60 | $4.60 | 96,600 | — | — |
| 2011-01-04 | $4.49 | $4.49 | 110,800 | — | — |
| 2011-01-03 | $4.43 | $4.43 | 128,600 | — | — |