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
- 1992-12-16 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 | $6.07 | $6.65 | 202,838 | — | — |
| 2011-12-29 | $6.15 | $6.73 | 599,738 | — | — |
| 2011-12-28 | $6.05 | $6.62 | 191,025 | — | — |
| 2011-12-27 | $6.39 | $7.00 | 310,500 | — | — |
| 2011-12-23 | $6.44 | $7.05 | 236,250 | — | — |
| 2011-12-22 | $6.40 | $7.01 | 156,600 | — | — |
| 2011-12-21 | $6.54 | $7.16 | 277,088 | — | — |
| 2011-12-20 | $6.39 | $6.99 | 352,688 | — | — |
| 2011-12-19 | $6.06 | $6.64 | 249,413 | — | — |
| 2011-12-16 | $6.27 | $6.86 | 581,175 | — | — |
| 2011-12-15 | $6.33 | $6.94 | 208,238 | — | — |
| 2011-12-14 | $6.15 | $6.73 | 439,088 | — | — |
| 2011-12-13 | $6.08 | $6.66 | 187,988 | — | — |
| 2011-12-12 | $6.27 | $6.87 | 208,238 | — | — |
| 2011-12-09 | $6.36 | $6.97 | 332,775 | — | — |
| 2011-12-08 | $6.08 | $6.66 | 230,850 | — | — |
| 2011-12-07 | $6.37 | $6.97 | 314,550 | — | — |
| 2011-12-06 | $6.47 | $7.08 | 206,213 | — | — |
| 2011-12-05 | $6.46 | $7.07 | 133,650 | — | — |
| 2011-12-02 | $6.35 | $6.95 | 139,050 | — | — |
| 2011-12-01 | $6.23 | $6.82 | 222,413 | — | — |
| 2011-11-30 | $6.49 | $7.11 | 433,688 | — | — |
| 2011-11-29 | $5.92 | $6.48 | 162,338 | — | — |
| 2011-11-28 | $6.12 | $6.66 | 232,538 | — | — |
| 2011-11-25 | $5.63 | $6.13 | 169,763 | — | — |
| 2011-11-23 | $5.65 | $6.15 | 295,988 | — | — |
| 2011-11-22 | $5.86 | $6.39 | 174,488 | — | — |
| 2011-11-21 | $6.03 | $6.57 | 118,463 | — | — |
| 2011-11-18 | $6.26 | $6.81 | 191,363 | — | — |
| 2011-11-17 | $6.27 | $6.83 | 243,338 | — | — |
| 2011-11-16 | $6.25 | $6.81 | 147,488 | — | — |
| 2011-11-15 | $6.50 | $7.08 | 186,975 | — | — |
| 2011-11-14 | $6.36 | $6.93 | 155,925 | — | — |
| 2011-11-11 | $6.51 | $7.09 | 376,313 | — | — |
| 2011-11-10 | $6.42 | $6.99 | 185,288 | — | — |
| 2011-11-09 | $6.39 | $6.96 | 327,375 | — | — |
| 2011-11-08 | $6.72 | $7.31 | 292,275 | — | — |
| 2011-11-07 | $6.53 | $7.11 | 193,050 | — | — |
| 2011-11-04 | $6.41 | $6.98 | 164,700 | — | — |
| 2011-11-03 | $6.60 | $7.19 | 372,600 | — | — |
| 2011-11-02 | $6.33 | $6.89 | 292,950 | — | — |
| 2011-11-01 | $5.90 | $6.42 | 237,938 | — | — |
| 2011-10-31 | $6.27 | $6.83 | 218,025 | — | — |
| 2011-10-28 | $6.48 | $7.05 | 292,613 | — | — |
| 2011-10-27 | $6.76 | $7.36 | 427,950 | — | — |
| 2011-10-26 | $5.87 | $6.39 | 169,425 | — | — |
| 2011-10-25 | $5.67 | $6.18 | 190,688 | — | — |
| 2011-10-24 | $5.91 | $6.43 | 222,750 | — | — |
| 2011-10-21 | $5.70 | $6.20 | 178,538 | — | — |
| 2011-10-20 | $5.58 | $6.08 | 241,313 | — | — |
| 2011-10-19 | $5.64 | $6.14 | 191,363 | — | — |
| 2011-10-18 | $5.85 | $6.38 | 245,025 | — | — |
| 2011-10-17 | $5.55 | $6.05 | 255,150 | — | — |
| 2011-10-14 | $5.75 | $6.26 | 178,875 | — | — |
| 2011-10-13 | $5.50 | $5.98 | 131,288 | — | — |
| 2011-10-12 | $5.56 | $6.06 | 203,513 | — | — |
| 2011-10-11 | $5.24 | $5.70 | 225,788 | — | — |
| 2011-10-10 | $5.41 | $5.89 | 421,538 | — | — |
| 2011-10-07 | $5.13 | $5.59 | 426,600 | — | — |
| 2011-10-06 | $5.36 | $5.83 | 246,375 | — | — |
| 2011-10-05 | $4.98 | $5.43 | 236,925 | — | — |
| 2011-10-04 | $4.97 | $5.41 | 270,675 | — | — |
| 2011-10-03 | $4.48 | $4.88 | 312,863 | — | — |
| 2011-09-30 | $4.67 | $5.08 | 204,525 | — | — |
| 2011-09-29 | $4.84 | $5.28 | 120,825 | — | — |
| 2011-09-28 | $4.69 | $5.11 | 160,313 | — | — |
| 2011-09-27 | $5.06 | $5.51 | 209,925 | — | — |
| 2011-09-26 | $4.94 | $5.38 | 171,113 | — | — |
| 2011-09-23 | $4.73 | $5.15 | 272,025 | — | — |
| 2011-09-22 | $4.47 | $4.87 | 323,325 | — | — |
| 2011-09-21 | $4.59 | $5.00 | 256,500 | — | — |
| 2011-09-20 | $4.71 | $5.13 | 208,575 | — | — |
| 2011-09-19 | $4.94 | $5.38 | 133,650 | — | — |
| 2011-09-16 | $5.14 | $5.60 | 745,875 | — | — |
| 2011-09-15 | $5.19 | $5.65 | 261,225 | — | — |
| 2011-09-14 | $4.92 | $5.36 | 177,188 | — | — |
| 2011-09-13 | $4.89 | $5.33 | 133,988 | — | — |
| 2011-09-12 | $4.78 | $5.20 | 163,350 | — | — |
| 2011-09-09 | $4.68 | $5.09 | 233,550 | — | — |
| 2011-09-08 | $4.94 | $5.38 | 143,438 | — | — |
| 2011-09-07 | $5.02 | $5.46 | 255,825 | — | — |
| 2011-09-06 | $4.79 | $5.21 | 248,063 | — | — |
| 2011-09-02 | $4.75 | $5.17 | 244,350 | — | — |
| 2011-09-01 | $5.06 | $5.51 | 295,650 | — | — |
| 2011-08-31 | $5.19 | $5.65 | 270,675 | — | — |
| 2011-08-30 | $5.19 | $5.65 | 132,975 | — | — |
| 2011-08-29 | $5.14 | $5.60 | 178,200 | — | — |
| 2011-08-26 | $4.81 | $5.23 | 205,200 | — | — |
| 2011-08-25 | $4.71 | $5.13 | 181,238 | — | — |
| 2011-08-24 | $4.96 | $5.40 | 247,050 | — | — |
| 2011-08-23 | $4.81 | $5.24 | 492,413 | — | — |
| 2011-08-22 | $4.71 | $5.13 | 412,425 | — | — |
| 2011-08-19 | $4.74 | $5.16 | 396,563 | — | — |
| 2011-08-18 | $4.89 | $5.33 | 711,113 | — | — |
| 2011-08-17 | $5.41 | $5.89 | 341,888 | — | — |
| 2011-08-16 | $5.64 | $6.15 | 300,038 | — | — |
| 2011-08-15 | $5.77 | $6.28 | 229,163 | — | — |
| 2011-08-12 | $5.67 | $6.17 | 167,063 | — | — |
| 2011-08-11 | $5.86 | $6.39 | 392,513 | — | — |
| 2011-08-10 | $5.48 | $5.97 | 399,600 | — | — |
| 2011-08-09 | $5.79 | $6.30 | 482,288 | — | — |
| 2011-08-08 | $5.67 | $6.18 | 784,688 | — | — |
| 2011-08-05 | $5.69 | $6.19 | 545,063 | — | — |
| 2011-08-04 | $5.45 | $5.94 | 625,725 | — | — |
| 2011-08-03 | $6.68 | $7.27 | 314,550 | — | — |
| 2011-08-02 | $6.56 | $7.14 | 222,413 | — | — |
| 2011-08-01 | $6.76 | $7.37 | 182,250 | — | — |
| 2011-07-29 | $6.72 | $7.32 | 177,525 | — | — |
| 2011-07-28 | $6.54 | $7.12 | 152,213 | — | — |
| 2011-07-27 | $6.53 | $7.11 | 194,063 | — | — |
| 2011-07-26 | $6.72 | $7.31 | 140,400 | — | — |
| 2011-07-25 | $6.89 | $7.50 | 126,563 | — | — |
| 2011-07-22 | $7.02 | $7.65 | 108,000 | — | — |
| 2011-07-21 | $7.06 | $7.69 | 116,100 | — | — |
| 2011-07-20 | $7.03 | $7.66 | 77,288 | — | — |
| 2011-07-19 | $7.03 | $7.66 | 140,738 | — | — |
| 2011-07-18 | $6.87 | $7.48 | 136,350 | — | — |
| 2011-07-15 | $6.94 | $7.56 | 131,625 | — | — |
| 2011-07-14 | $6.95 | $7.57 | 216,338 | — | — |
| 2011-07-13 | $7.03 | $7.65 | 280,125 | — | — |
| 2011-07-12 | $6.73 | $7.32 | 148,838 | — | — |
| 2011-07-11 | $6.65 | $7.24 | 205,875 | — | — |
| 2011-07-08 | $6.79 | $7.39 | 145,125 | — | — |
| 2011-07-07 | $6.87 | $7.48 | 120,488 | — | — |
| 2011-07-06 | $6.72 | $7.31 | 98,550 | — | — |
| 2011-07-05 | $6.62 | $7.21 | 153,900 | — | — |
| 2011-07-01 | $6.57 | $7.15 | 173,813 | — | — |
| 2011-06-30 | $6.47 | $7.05 | 189,000 | — | — |
| 2011-06-29 | $6.52 | $7.09 | 148,163 | — | — |
| 2011-06-28 | $6.57 | $7.16 | 159,300 | — | — |
| 2011-06-27 | $6.53 | $7.11 | 212,288 | — | — |
| 2011-06-24 | $6.30 | $6.86 | 366,863 | — | — |
| 2011-06-23 | $6.45 | $7.03 | 195,413 | — | — |
| 2011-06-22 | $6.44 | $7.01 | 151,200 | — | — |
| 2011-06-21 | $6.72 | $7.32 | 456,975 | — | — |
| 2011-06-20 | $6.72 | $7.31 | 200,138 | — | — |
| 2011-06-17 | $6.54 | $7.12 | 707,738 | — | — |
| 2011-06-16 | $6.50 | $7.08 | 216,000 | — | — |
| 2011-06-15 | $6.33 | $6.89 | 157,275 | — | — |
| 2011-06-14 | $6.30 | $6.86 | 206,550 | — | — |
| 2011-06-13 | $6.18 | $6.73 | 258,188 | — | — |
| 2011-06-10 | $6.06 | $6.60 | 219,206 | — | — |
| 2011-06-09 | $6.25 | $6.80 | 98,719 | — | — |
| 2011-06-08 | $6.29 | $6.85 | 231,863 | — | — |
| 2011-06-07 | $6.42 | $6.95 | 333,619 | — | — |
| 2011-06-06 | $6.32 | $6.84 | 159,975 | — | — |
| 2011-06-03 | $6.26 | $6.78 | 232,875 | — | — |
| 2011-06-02 | $6.32 | $6.85 | 188,325 | — | — |
| 2011-06-01 | $6.47 | $7.00 | 577,125 | — | — |
| 2011-05-31 | $6.66 | $7.21 | 345,769 | — | — |
| 2011-05-27 | $6.52 | $7.06 | 76,444 | — | — |
| 2011-05-26 | $6.52 | $7.06 | 160,481 | — | — |
| 2011-05-25 | $6.31 | $6.83 | 296,663 | — | — |
| 2011-05-24 | $6.26 | $6.77 | 376,144 | — | — |
| 2011-05-23 | $6.40 | $6.93 | 163,519 | — | — |
| 2011-05-20 | $6.42 | $6.95 | 152,888 | — | — |
| 2011-05-19 | $6.49 | $7.03 | 132,638 | — | — |
| 2011-05-18 | $6.47 | $7.01 | 102,769 | — | — |
| 2011-05-17 | $6.43 | $6.96 | 99,225 | — | — |
| 2011-05-16 | $6.42 | $6.96 | 266,288 | — | — |
| 2011-05-13 | $6.39 | $6.92 | 126,563 | — | — |
| 2011-05-12 | $6.61 | $7.15 | 99,731 | — | — |
| 2011-05-11 | $6.50 | $7.04 | 257,175 | — | — |
| 2011-05-10 | $6.49 | $7.03 | 180,731 | — | — |
| 2011-05-09 | $6.35 | $6.88 | 156,938 | — | — |
| 2011-05-06 | $6.28 | $6.80 | 192,375 | — | — |
| 2011-05-05 | $6.34 | $6.87 | 396,900 | — | — |
| 2011-05-04 | $6.22 | $6.74 | 103,275 | — | — |
| 2011-05-03 | $6.34 | $6.87 | 227,813 | — | — |
| 2011-05-02 | $6.45 | $6.98 | 187,313 | — | — |
| 2011-04-29 | $6.49 | $7.03 | 126,563 | — | — |
| 2011-04-28 | $6.54 | $7.08 | 496,125 | — | — |
| 2011-04-27 | $6.55 | $7.09 | 212,625 | — | — |
| 2011-04-26 | $6.54 | $7.09 | 151,369 | — | — |
| 2011-04-25 | $6.51 | $7.05 | 148,331 | — | — |
| 2011-04-21 | $6.52 | $7.06 | 224,775 | — | — |
| 2011-04-20 | $6.53 | $7.07 | 144,788 | — | — |
| 2011-04-19 | $6.34 | $6.87 | 136,688 | — | — |
| 2011-04-18 | $6.21 | $6.73 | 174,656 | — | — |
| 2011-04-15 | $6.17 | $6.68 | 242,494 | — | — |
| 2011-04-14 | $6.18 | $6.70 | 271,856 | — | — |
| 2011-04-13 | $6.20 | $6.72 | 88,088 | — | — |
| 2011-04-12 | $6.26 | $6.78 | 112,388 | — | — |
| 2011-04-11 | $6.30 | $6.82 | 137,700 | — | — |
| 2011-04-08 | $6.28 | $6.80 | 94,669 | — | — |
| 2011-04-07 | $6.44 | $6.98 | 187,819 | — | — |
| 2011-04-06 | $6.49 | $7.03 | 135,675 | — | — |
| 2011-04-05 | $6.37 | $6.89 | 114,919 | — | — |
| 2011-04-04 | $6.35 | $6.87 | 264,769 | — | — |
| 2011-04-01 | $6.35 | $6.87 | 203,006 | — | — |
| 2011-03-31 | $6.50 | $7.04 | 172,125 | — | — |
| 2011-03-30 | $6.38 | $6.90 | 146,813 | — | — |
| 2011-03-29 | $6.18 | $6.70 | 92,644 | — | — |
| 2011-03-28 | $6.14 | $6.65 | 86,063 | — | — |
| 2011-03-25 | $6.14 | $6.65 | 151,369 | — | — |
| 2011-03-24 | $6.10 | $6.60 | 96,694 | — | — |
| 2011-03-23 | $6.13 | $6.64 | 132,131 | — | — |
| 2011-03-22 | $6.20 | $6.71 | 165,544 | — | — |
| 2011-03-21 | $6.13 | $6.64 | 153,394 | — | — |
| 2011-03-18 | $6.06 | $6.56 | 539,156 | — | — |
| 2011-03-17 | $5.76 | $6.24 | 220,219 | — | — |
| 2011-03-16 | $5.70 | $6.17 | 223,256 | — | — |
| 2011-03-15 | $5.63 | $6.09 | 252,619 | — | — |
| 2011-03-14 | $5.68 | $6.15 | 275,400 | — | — |
| 2011-03-11 | $5.67 | $6.13 | 457,144 | — | — |
| 2011-03-10 | $5.84 | $6.32 | 338,175 | — | — |
| 2011-03-09 | $6.12 | $6.62 | 189,338 | — | — |
| 2011-03-08 | $6.12 | $6.63 | 154,913 | — | — |
| 2011-03-07 | $5.90 | $6.39 | 303,244 | — | — |
| 2011-03-04 | $5.99 | $6.49 | 299,700 | — | — |
| 2011-03-03 | $6.01 | $6.51 | 286,031 | — | — |
| 2011-03-02 | $6.08 | $6.59 | 273,375 | — | — |
| 2011-03-01 | $6.05 | $6.56 | 798,356 | — | — |
| 2011-02-28 | $6.06 | $6.57 | 291,094 | — | — |
| 2011-02-25 | $6.04 | $6.54 | 333,619 | — | — |
| 2011-02-24 | $5.97 | $6.46 | 244,013 | — | — |
| 2011-02-23 | $5.96 | $6.46 | 272,363 | — | — |
| 2011-02-22 | $6.02 | $6.52 | 131,625 | — | — |
| 2011-02-18 | $6.11 | $6.62 | 201,994 | — | — |
| 2011-02-17 | $6.00 | $6.50 | 273,375 | — | — |
| 2011-02-16 | $5.97 | $6.47 | 215,156 | — | — |
| 2011-02-15 | $5.88 | $6.37 | 609,525 | — | — |
| 2011-02-14 | $5.76 | $6.24 | 116,944 | — | — |
| 2011-02-11 | $5.70 | $6.18 | 266,288 | — | — |
| 2011-02-10 | $5.48 | $5.93 | 130,106 | — | — |
| 2011-02-09 | $5.45 | $5.90 | 98,719 | — | — |
| 2011-02-08 | $5.45 | $5.90 | 64,294 | — | — |
| 2011-02-07 | $5.35 | $5.79 | 239,963 | — | — |
| 2011-02-04 | $5.33 | $5.77 | 119,475 | — | — |
| 2011-02-03 | $5.31 | $5.75 | 58,725 | — | — |
| 2011-02-02 | $5.37 | $5.81 | 63,281 | — | — |
| 2011-02-01 | $5.49 | $5.94 | 182,756 | — | — |
| 2011-01-31 | $5.32 | $5.76 | 189,844 | — | — |
| 2011-01-28 | $5.22 | $5.66 | 205,031 | — | — |
| 2011-01-27 | $5.53 | $5.99 | 89,606 | — | — |
| 2011-01-26 | $5.52 | $5.98 | 369,563 | — | — |
| 2011-01-25 | $5.31 | $5.75 | 90,113 | — | — |
| 2011-01-24 | $5.36 | $5.80 | 112,894 | — | — |
| 2011-01-21 | $5.28 | $5.71 | 167,063 | — | — |
| 2011-01-20 | $5.39 | $5.84 | 401,456 | — | — |
| 2011-01-19 | $5.28 | $5.72 | 210,094 | — | — |
| 2011-01-18 | $5.49 | $5.94 | 91,125 | — | — |
| 2011-01-14 | $5.49 | $5.95 | 301,219 | — | — |
| 2011-01-13 | $5.46 | $5.92 | 166,556 | — | — |
| 2011-01-12 | $5.42 | $5.87 | 218,700 | — | — |
| 2011-01-11 | $5.37 | $5.81 | 217,181 | — | — |
| 2011-01-10 | $5.33 | $5.77 | 260,719 | — | — |
| 2011-01-07 | $5.29 | $5.72 | 268,819 | — | — |
| 2011-01-06 | $5.52 | $5.97 | 161,494 | — | — |
| 2011-01-05 | $5.58 | $6.04 | 357,413 | — | — |
| 2011-01-04 | $5.55 | $6.01 | 99,731 | — | — |
| 2011-01-03 | $5.73 | $6.21 | 521,944 | — | — |