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
- 1995-05-05 to 2026-08-27
- 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 |
|---|---|---|---|
| 2011-12-30 | $6.52 | $6.52 | 42,000 |
| 2011-12-29 | $5.62 | $5.62 | 2,000 |
| 2011-12-28 | $5.60 | $5.60 | 4,600 |
| 2011-12-27 | $5.57 | $5.57 | 2,000 |
| 2011-12-23 | $5.65 | $5.65 | 8,300 |
| 2011-12-22 | $5.65 | $5.65 | 20,200 |
| 2011-12-21 | $6.05 | $6.05 | 4,200 |
| 2011-12-20 | $5.89 | $5.89 | 200 |
| 2011-12-19 | $6.25 | $6.25 | 8,300 |
| 2011-12-16 | $6.05 | $6.05 | 7,100 |
| 2011-12-15 | $6.15 | $6.15 | 500 |
| 2011-12-14 | $6.22 | $6.22 | 4,200 |
| 2011-12-13 | $6.06 | $6.06 | 1,200 |
| 2011-12-12 | $6.07 | $6.07 | 4,200 |
| 2011-12-09 | $6.03 | $6.03 | 4,000 |
| 2011-12-08 | $6.05 | $6.05 | 8,900 |
| 2011-12-07 | $6.05 | $6.05 | 11,100 |
| 2011-12-06 | $6.15 | $6.15 | 9,000 |
| 2011-12-05 | $6.25 | $6.25 | 700 |
| 2011-12-02 | $6.18 | $6.18 | 2,700 |
| 2011-12-01 | $6.07 | $6.07 | 11,000 |
| 2011-11-30 | $6.11 | $6.11 | 4,500 |
| 2011-11-29 | $6.07 | $6.07 | 5,700 |
| 2011-11-28 | $6.20 | $6.20 | 15,600 |
| 2011-11-25 | $5.75 | $5.75 | 5,900 |
| 2011-11-23 | $6.00 | $6.00 | 4,100 |
| 2011-11-22 | $6.00 | $6.00 | 5,900 |
| 2011-11-21 | $5.70 | $5.70 | 20,900 |
| 2011-11-18 | $5.71 | $5.71 | 2,300 |
| 2011-11-17 | $5.20 | $5.20 | 6,800 |
| 2011-11-16 | $5.50 | $5.50 | 3,800 |
| 2011-11-15 | $5.66 | $5.66 | 600 |
| 2011-11-14 | $5.35 | $5.35 | 3,300 |
| 2011-11-11 | $5.35 | $5.35 | 6,400 |
| 2011-11-10 | $5.35 | $5.35 | 1,800 |
| 2011-11-09 | $5.30 | $5.30 | 12,900 |
| 2011-11-08 | $5.44 | $5.44 | 6,900 |
| 2011-11-07 | $5.12 | $5.12 | 15,600 |
| 2011-11-04 | $4.91 | $4.91 | 37,600 |
| 2011-11-03 | $6.23 | $6.23 | 10,000 |
| 2011-11-02 | $6.22 | $6.22 | 2,000 |
| 2011-11-01 | $6.20 | $6.20 | 10,700 |
| 2011-10-31 | $6.98 | $6.98 | 1,700 |
| 2011-10-28 | $6.96 | $6.96 | 11,500 |
| 2011-10-27 | $6.55 | $6.55 | 7,500 |
| 2011-10-26 | $6.55 | $6.55 | 2,600 |
| 2011-10-25 | $6.65 | $6.65 | 900 |
| 2011-10-24 | $6.65 | $6.65 | 2,000 |
| 2011-10-21 | $6.79 | $6.79 | 500 |
| 2011-10-20 | $6.50 | $6.50 | 4,500 |
| 2011-10-19 | $6.70 | $6.70 | 0 |
| 2011-10-18 | $6.70 | $6.70 | 4,000 |
| 2011-10-17 | $6.86 | $6.86 | 0 |
| 2011-10-14 | $6.86 | $6.86 | 2,000 |
| 2011-10-13 | $6.91 | $6.91 | 0 |
| 2011-10-12 | $6.91 | $6.91 | 0 |
| 2011-10-11 | $6.91 | $6.91 | 2,300 |
| 2011-10-10 | $6.25 | $6.25 | 100 |
| 2011-10-07 | $6.38 | $6.38 | 4,500 |
| 2011-10-06 | $6.42 | $6.42 | 10,300 |
| 2011-10-05 | $6.50 | $6.50 | 400 |
| 2011-10-04 | $6.50 | $6.50 | 0 |
| 2011-10-03 | $6.50 | $6.50 | 5,800 |
| 2011-09-30 | $6.50 | $6.50 | 9,200 |
| 2011-09-29 | $6.45 | $6.45 | 2,800 |
| 2011-09-28 | $6.40 | $6.40 | 29,200 |
| 2011-09-27 | $6.37 | $6.37 | 8,400 |
| 2011-09-26 | $6.21 | $6.21 | 500 |
| 2011-09-23 | $6.58 | $6.58 | 300 |
| 2011-09-22 | $6.58 | $6.58 | 1,100 |
| 2011-09-21 | $6.60 | $6.60 | 400 |
| 2011-09-20 | $6.58 | $6.58 | 1,100 |
| 2011-09-19 | $6.60 | $6.60 | 1,000 |
| 2011-09-16 | $6.75 | $6.75 | 2,400 |
| 2011-09-15 | $6.70 | $6.70 | 3,300 |
| 2011-09-14 | $6.84 | $6.84 | 1,400 |
| 2011-09-13 | $6.73 | $6.73 | 4,900 |
| 2011-09-12 | $7.04 | $7.04 | 1,900 |
| 2011-09-09 | $7.28 | $7.28 | 1,500 |
| 2011-09-08 | $7.07 | $7.07 | 500 |
| 2011-09-07 | $7.42 | $7.42 | 3,800 |
| 2011-09-06 | $7.28 | $7.28 | 1,200 |
| 2011-09-02 | $7.25 | $7.25 | 1,100 |
| 2011-09-01 | $7.29 | $7.29 | 300 |
| 2011-08-31 | $7.30 | $7.30 | 4,200 |
| 2011-08-30 | $7.09 | $7.09 | 4,000 |
| 2011-08-29 | $6.84 | $6.84 | 1,000 |
| 2011-08-26 | $6.80 | $6.80 | 12,400 |
| 2011-08-25 | $6.64 | $6.64 | 600 |
| 2011-08-24 | $6.80 | $6.80 | 8,000 |
| 2011-08-23 | $6.80 | $6.80 | 10,800 |
| 2011-08-22 | $6.50 | $6.50 | 1,400 |
| 2011-08-19 | $6.55 | $6.55 | 5,400 |
| 2011-08-18 | $6.45 | $6.45 | 3,100 |
| 2011-08-17 | $6.54 | $6.54 | 19,000 |
| 2011-08-16 | $6.44 | $6.44 | 58,200 |
| 2011-08-15 | $6.24 | $6.24 | 130,100 |
| 2011-08-12 | $7.90 | $7.90 | 1,300 |
| 2011-08-11 | $8.22 | $8.22 | 1,200 |
| 2011-08-10 | $7.84 | $7.84 | 2,900 |
| 2011-08-09 | $7.60 | $7.60 | 1,400 |
| 2011-08-08 | $8.00 | $8.00 | 1,700 |
| 2011-08-05 | $8.23 | $8.23 | 2,800 |
| 2011-08-04 | $8.31 | $8.31 | 20,500 |
| 2011-08-03 | $10.10 | $10.10 | 1,000 |
| 2011-08-02 | $10.54 | $10.54 | 0 |
| 2011-08-01 | $10.54 | $10.54 | 200 |
| 2011-07-29 | $10.10 | $10.10 | 200 |
| 2011-07-28 | $10.23 | $10.23 | 0 |
| 2011-07-27 | $10.23 | $10.23 | 0 |
| 2011-07-26 | $10.23 | $10.23 | 500 |
| 2011-07-25 | $10.33 | $10.33 | 2,700 |
| 2011-07-22 | $10.30 | $10.30 | 5,800 |
| 2011-07-21 | $10.30 | $10.30 | 800 |
| 2011-07-20 | $10.50 | $10.50 | 1,300 |
| 2011-07-19 | $10.55 | $10.55 | 500 |
| 2011-07-18 | $10.50 | $10.50 | 600 |
| 2011-07-15 | $10.42 | $10.42 | 6,000 |
| 2011-07-14 | $10.65 | $10.65 | 1,300 |
| 2011-07-13 | $10.49 | $10.49 | 1,600 |
| 2011-07-12 | $10.41 | $10.41 | 700 |
| 2011-07-11 | $10.62 | $10.62 | 700 |
| 2011-07-08 | $10.76 | $10.76 | 2,800 |
| 2011-07-07 | $11.00 | $11.00 | 1,000 |
| 2011-07-06 | $11.02 | $11.02 | 200 |
| 2011-07-05 | $11.03 | $11.03 | 400 |
| 2011-07-01 | $11.29 | $11.29 | 100 |
| 2011-06-30 | $11.30 | $11.30 | 1,200 |
| 2011-06-29 | $11.20 | $11.20 | 3,600 |
| 2011-06-28 | $11.52 | $11.52 | 3,100 |
| 2011-06-27 | $11.01 | $11.01 | 4,000 |
| 2011-06-24 | $10.83 | $10.83 | 1,500 |
| 2011-06-23 | $10.75 | $10.75 | 7,500 |
| 2011-06-22 | $10.80 | $10.80 | 3,700 |
| 2011-06-21 | $10.70 | $10.70 | 1,600 |
| 2011-06-20 | $10.84 | $10.84 | 1,600 |
| 2011-06-17 | $11.08 | $11.08 | 5,300 |
| 2011-06-16 | $10.86 | $10.86 | 100 |
| 2011-06-15 | $10.91 | $10.91 | 3,000 |
| 2011-06-14 | $10.98 | $10.98 | 3,100 |
| 2011-06-13 | $10.79 | $10.79 | 2,400 |
| 2011-06-10 | $11.33 | $11.33 | 2,000 |
| 2011-06-09 | $11.28 | $11.28 | 6,500 |
| 2011-06-08 | $11.28 | $11.28 | 1,600 |
| 2011-06-07 | $11.35 | $11.35 | 8,000 |
| 2011-06-06 | $10.28 | $10.28 | 800 |
| 2011-06-03 | $10.47 | $10.47 | 9,600 |
| 2011-06-02 | $10.64 | $10.64 | 1,600 |
| 2011-06-01 | $10.68 | $10.68 | 2,600 |
| 2011-05-31 | $10.69 | $10.69 | 2,200 |
| 2011-05-27 | $10.66 | $10.66 | 1,500 |
| 2011-05-26 | $10.50 | $10.50 | 7,200 |
| 2011-05-25 | $10.10 | $10.10 | 12,800 |
| 2011-05-24 | $10.15 | $10.15 | 13,800 |
| 2011-05-23 | $10.39 | $10.39 | 3,300 |
| 2011-05-20 | $10.23 | $10.23 | 4,700 |
| 2011-05-19 | $10.18 | $10.18 | 7,200 |
| 2011-05-18 | $10.25 | $10.25 | 26,500 |
| 2011-05-17 | $10.02 | $10.02 | 67,500 |
| 2011-05-16 | $11.25 | $11.25 | 9,300 |
| 2011-05-13 | $11.24 | $11.24 | 6,100 |
| 2011-05-12 | $11.45 | $11.45 | 7,900 |
| 2011-05-11 | $11.75 | $11.75 | 500 |
| 2011-05-10 | $11.85 | $11.85 | 1,800 |
| 2011-05-09 | $12.00 | $12.00 | 0 |
| 2011-05-06 | $12.00 | $12.00 | 4,800 |
| 2011-05-05 | $12.00 | $12.00 | 12,200 |
| 2011-05-04 | $11.97 | $11.97 | 11,300 |
| 2011-05-03 | $12.07 | $12.07 | 6,600 |
| 2011-05-02 | $11.90 | $11.90 | 10,000 |
| 2011-04-29 | $11.95 | $11.95 | 25,000 |
| 2011-04-28 | $12.06 | $12.06 | 400 |
| 2011-04-27 | $12.00 | $12.00 | 200 |
| 2011-04-26 | $12.00 | $12.00 | 4,900 |
| 2011-04-25 | $12.69 | $12.69 | 7,800 |
| 2011-04-21 | $12.00 | $12.00 | 21,500 |
| 2011-04-20 | $13.51 | $13.51 | 1,600 |
| 2011-04-19 | $13.50 | $13.50 | 1,700 |
| 2011-04-18 | $13.90 | $13.90 | 7,600 |
| 2011-04-15 | $13.49 | $13.49 | 1,300 |
| 2011-04-14 | $13.86 | $13.86 | 0 |
| 2011-04-13 | $13.86 | $13.86 | 700 |
| 2011-04-12 | $13.58 | $13.58 | 600 |
| 2011-04-11 | $13.81 | $13.81 | 100 |
| 2011-04-08 | $13.84 | $13.84 | 1,300 |
| 2011-04-07 | $13.79 | $13.79 | 14,600 |
| 2011-04-06 | $13.50 | $13.50 | 1,500 |
| 2011-04-05 | $13.92 | $13.92 | 6,100 |
| 2011-04-04 | $13.50 | $13.50 | 7,200 |
| 2011-04-01 | $13.40 | $13.40 | 33,600 |
| 2011-03-31 | $13.73 | $13.73 | 1,800 |
| 2011-03-30 | $13.60 | $13.60 | 1,600 |
| 2011-03-29 | $13.50 | $13.50 | 500 |
| 2011-03-28 | $13.50 | $13.50 | 2,300 |
| 2011-03-25 | $13.50 | $13.50 | 1,300 |
| 2011-03-24 | $13.62 | $13.62 | 3,600 |
| 2011-03-23 | $13.50 | $13.50 | 2,200 |
| 2011-03-22 | $13.58 | $13.58 | 100 |
| 2011-03-21 | $13.50 | $13.50 | 2,000 |
| 2011-03-18 | $13.64 | $13.64 | 4,100 |
| 2011-03-17 | $13.51 | $13.51 | 2,900 |
| 2011-03-16 | $13.68 | $13.68 | 800 |
| 2011-03-15 | $13.50 | $13.50 | 17,800 |
| 2011-03-14 | $13.61 | $13.61 | 16,600 |
| 2011-03-11 | $13.62 | $13.62 | 0 |
| 2011-03-10 | $13.62 | $13.62 | 3,000 |
| 2011-03-09 | $13.50 | $13.50 | 3,800 |
| 2011-03-08 | $13.46 | $13.46 | 2,500 |
| 2011-03-07 | $13.70 | $13.70 | 1,800 |
| 2011-03-04 | $13.67 | $13.67 | 2,500 |
| 2011-03-03 | $13.39 | $13.39 | 5,900 |
| 2011-03-02 | $13.65 | $13.65 | 26,500 |
| 2011-03-01 | $13.66 | $13.66 | 800 |
| 2011-02-28 | $13.67 | $13.67 | 5,300 |
| 2011-02-25 | $13.50 | $13.50 | 2,600 |
| 2011-02-24 | $13.65 | $13.65 | 31,300 |
| 2011-02-23 | $13.99 | $13.99 | 8,400 |
| 2011-02-22 | $13.62 | $13.62 | 4,700 |
| 2011-02-18 | $13.34 | $13.34 | 6,100 |
| 2011-02-17 | $13.24 | $13.24 | 900 |
| 2011-02-16 | $13.27 | $13.27 | 800 |
| 2011-02-15 | $13.15 | $13.15 | 2,000 |
| 2011-02-14 | $13.25 | $13.25 | 3,100 |
| 2011-02-11 | $13.07 | $13.07 | 700 |
| 2011-02-10 | $13.00 | $13.00 | 1,200 |
| 2011-02-09 | $13.09 | $13.09 | 3,300 |
| 2011-02-08 | $13.71 | $13.71 | 0 |
| 2011-02-07 | $13.71 | $13.71 | 2,100 |
| 2011-02-04 | $13.46 | $13.46 | 500 |
| 2011-02-03 | $13.73 | $13.73 | 1,100 |
| 2011-02-02 | $13.25 | $13.25 | 3,100 |
| 2011-02-01 | $12.84 | $12.84 | 600 |
| 2011-01-31 | $13.76 | $13.76 | 24,300 |
| 2011-01-28 | $12.90 | $12.90 | 10,600 |
| 2011-01-27 | $13.20 | $13.20 | 2,600 |
| 2011-01-26 | $13.15 | $13.15 | 4,600 |
| 2011-01-25 | $13.00 | $13.00 | 5,400 |
| 2011-01-24 | $13.00 | $13.00 | 4,300 |
| 2011-01-21 | $13.11 | $13.11 | 2,300 |
| 2011-01-20 | $13.20 | $13.20 | 400 |
| 2011-01-19 | $13.19 | $13.19 | 3,200 |
| 2011-01-18 | $13.45 | $13.45 | 2,100 |
| 2011-01-14 | $13.48 | $13.48 | 1,300 |
| 2011-01-13 | $13.50 | $13.50 | 2,900 |
| 2011-01-12 | $13.72 | $13.72 | 7,000 |
| 2011-01-11 | $13.48 | $13.48 | 3,600 |
| 2011-01-10 | $13.54 | $13.54 | 4,900 |
| 2011-01-07 | $13.67 | $13.67 | 8,100 |
| 2011-01-06 | $13.85 | $13.85 | 5,400 |
| 2011-01-05 | $14.00 | $14.00 | 5,900 |
| 2011-01-04 | $13.46 | $13.46 | 9,400 |
| 2011-01-03 | $13.01 | $13.01 | 5,200 |