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
- 1997-03-05 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 | $5.77 | $8.50 | 6,000 | — | — |
| 2011-12-29 | $5.80 | $8.54 | 53,500 | — | — |
| 2011-12-28 | $5.70 | $8.39 | 35,500 | — | — |
| 2011-12-27 | $5.79 | $8.52 | 25,500 | — | — |
| 2011-12-23 | $5.68 | $8.35 | 57,500 | — | — |
| 2011-12-22 | $5.77 | $8.49 | 39,000 | — | — |
| 2011-12-21 | $5.78 | $8.50 | 55,000 | — | — |
| 2011-12-20 | $5.82 | $8.56 | 214,000 | — | — |
| 2011-12-19 | $5.66 | $8.33 | 300,500 | — | — |
| 2011-12-16 | $5.69 | $8.37 | 102,000 | — | — |
| 2011-12-15 | $5.69 | $8.37 | 79,500 | — | — |
| 2011-12-14 | $5.59 | $8.22 | 38,500 | — | — |
| 2011-12-13 | $5.57 | $8.20 | 50,000 | — | — |
| 2011-12-12 | $5.62 | $8.27 | 110,000 | — | — |
| 2011-12-09 | $5.80 | $8.53 | 121,000 | — | — |
| 2011-12-08 | $5.67 | $8.35 | 65,500 | — | — |
| 2011-12-07 | $5.77 | $8.49 | 33,000 | — | — |
| 2011-12-06 | $5.60 | $8.24 | 212,500 | — | — |
| 2011-12-05 | $5.62 | $8.26 | 69,500 | — | — |
| 2011-12-02 | $5.57 | $8.19 | 41,500 | — | — |
| 2011-12-01 | $5.62 | $8.27 | 106,000 | — | — |
| 2011-11-30 | $5.50 | $8.09 | 73,500 | — | — |
| 2011-11-29 | $5.28 | $7.76 | 37,500 | — | — |
| 2011-11-28 | $5.21 | $7.67 | 66,500 | — | — |
| 2011-11-25 | $5.04 | $7.42 | 72,000 | — | — |
| 2011-11-23 | $5.05 | $7.42 | 293,000 | — | — |
| 2011-11-22 | $5.09 | $7.48 | 93,500 | — | — |
| 2011-11-21 | $5.10 | $7.50 | 73,000 | — | — |
| 2011-11-18 | $5.24 | $7.70 | 27,000 | — | — |
| 2011-11-17 | $5.30 | $7.79 | 118,000 | — | — |
| 2011-11-16 | $5.34 | $7.85 | 50,500 | — | — |
| 2011-11-15 | $5.42 | $7.97 | 23,500 | — | — |
| 2011-11-14 | $5.32 | $7.83 | 113,000 | — | — |
| 2011-11-11 | $5.45 | $8.01 | 40,000 | — | — |
| 2011-11-10 | $5.31 | $7.82 | 33,500 | — | — |
| 2011-11-09 | $5.27 | $7.75 | 68,500 | — | — |
| 2011-11-08 | $5.40 | $7.94 | 93,000 | — | — |
| 2011-11-07 | $5.38 | $7.92 | 193,500 | — | — |
| 2011-11-04 | $5.27 | $7.76 | 624,500 | — | — |
| 2011-11-03 | $5.41 | $7.96 | 92,000 | — | — |
| 2011-11-02 | $5.40 | $7.95 | 32,000 | — | — |
| 2011-11-01 | $5.34 | $7.85 | 134,500 | — | — |
| 2011-10-31 | $5.39 | $7.92 | 280,500 | — | — |
| 2011-10-28 | $5.50 | $8.10 | 600,500 | — | — |
| 2011-10-27 | $5.46 | $8.04 | 395,000 | — | — |
| 2011-10-26 | $5.41 | $7.96 | 190,500 | — | — |
| 2011-10-25 | $5.44 | $8.00 | 156,500 | — | — |
| 2011-10-24 | $5.47 | $8.04 | 130,500 | — | — |
| 2011-10-21 | $5.40 | $7.94 | 50,000 | — | — |
| 2011-10-20 | $5.32 | $7.83 | 89,000 | — | — |
| 2011-10-19 | $5.37 | $7.89 | 104,500 | — | — |
| 2011-10-18 | $5.37 | $7.90 | 226,500 | — | — |
| 2011-10-17 | $5.17 | $7.60 | 128,500 | — | — |
| 2011-10-14 | $5.29 | $7.79 | 163,500 | — | — |
| 2011-10-13 | $5.24 | $7.70 | 71,500 | — | — |
| 2011-10-12 | $5.26 | $7.74 | 42,500 | — | — |
| 2011-10-11 | $5.22 | $7.67 | 60,500 | — | — |
| 2011-10-10 | $5.19 | $7.64 | 52,500 | — | — |
| 2011-10-07 | $5.14 | $7.56 | 52,500 | — | — |
| 2011-10-06 | $5.13 | $7.55 | 125,000 | — | — |
| 2011-10-05 | $5.01 | $7.37 | 81,500 | — | — |
| 2011-10-04 | $4.79 | $7.05 | 46,500 | — | — |
| 2011-10-03 | $4.72 | $6.94 | 253,000 | — | — |
| 2011-09-30 | $4.90 | $7.09 | 294,000 | — | — |
| 2011-09-29 | $4.98 | $7.21 | 131,000 | — | — |
| 2011-09-28 | $4.92 | $7.13 | 100,500 | — | — |
| 2011-09-27 | $5.00 | $7.24 | 147,000 | — | — |
| 2011-09-26 | $4.96 | $7.17 | 84,500 | — | — |
| 2011-09-23 | $4.94 | $7.15 | 170,000 | — | — |
| 2011-09-22 | $4.74 | $6.86 | 193,500 | — | — |
| 2011-09-21 | $4.99 | $7.23 | 97,500 | — | — |
| 2011-09-20 | $5.19 | $7.51 | 81,000 | — | — |
| 2011-09-19 | $5.18 | $7.50 | 96,500 | — | — |
| 2011-09-16 | $5.22 | $7.56 | 110,500 | — | — |
| 2011-09-15 | $5.29 | $7.66 | 134,500 | — | — |
| 2011-09-14 | $5.24 | $7.58 | 122,000 | — | — |
| 2011-09-13 | $5.22 | $7.56 | 67,500 | — | — |
| 2011-09-12 | $5.18 | $7.50 | 109,000 | — | — |
| 2011-09-09 | $5.21 | $7.54 | 54,000 | — | — |
| 2011-09-08 | $5.36 | $7.75 | 114,500 | — | — |
| 2011-09-07 | $5.45 | $7.89 | 39,000 | — | — |
| 2011-09-06 | $5.37 | $7.78 | 66,500 | — | — |
| 2011-09-02 | $5.49 | $7.94 | 338,000 | — | — |
| 2011-09-01 | $5.67 | $8.21 | 209,500 | — | — |
| 2011-08-31 | $5.76 | $8.34 | 152,000 | — | — |
| 2011-08-30 | $5.63 | $8.14 | 76,500 | — | — |
| 2011-08-29 | $5.56 | $8.05 | 144,500 | — | — |
| 2011-08-26 | $5.38 | $7.79 | 50,500 | — | — |
| 2011-08-25 | $5.40 | $7.82 | 72,500 | — | — |
| 2011-08-24 | $5.45 | $7.88 | 64,500 | — | — |
| 2011-08-23 | $5.47 | $7.92 | 106,000 | — | — |
| 2011-08-22 | $5.30 | $7.67 | 48,500 | — | — |
| 2011-08-19 | $5.36 | $7.76 | 66,000 | — | — |
| 2011-08-18 | $5.20 | $7.53 | 158,000 | — | — |
| 2011-08-17 | $5.34 | $7.74 | 132,500 | — | — |
| 2011-08-16 | $5.31 | $7.68 | 153,500 | — | — |
| 2011-08-15 | $5.28 | $7.64 | 209,500 | — | — |
| 2011-08-12 | $5.07 | $7.34 | 181,000 | — | — |
| 2011-08-11 | $4.94 | $7.15 | 331,500 | — | — |
| 2011-08-10 | $4.67 | $6.75 | 289,500 | — | — |
| 2011-08-09 | $4.87 | $7.05 | 347,000 | — | — |
| 2011-08-08 | $4.53 | $6.56 | 131,500 | — | — |
| 2011-08-05 | $4.89 | $7.07 | 157,500 | — | — |
| 2011-08-04 | $4.75 | $6.88 | 98,000 | — | — |
| 2011-08-03 | $5.01 | $7.25 | 183,500 | — | — |
| 2011-08-02 | $5.00 | $7.23 | 75,000 | — | — |
| 2011-08-01 | $4.99 | $7.23 | 493,000 | — | — |
| 2011-07-29 | $5.09 | $7.36 | 1,153,500 | — | — |
| 2011-07-28 | $5.02 | $7.27 | 144,000 | — | — |
| 2011-07-27 | $4.92 | $7.12 | 257,500 | — | — |
| 2011-07-26 | $5.11 | $7.40 | 151,000 | — | — |
| 2011-07-25 | $5.23 | $7.57 | 160,000 | — | — |
| 2011-07-22 | $5.31 | $7.68 | 58,000 | — | — |
| 2011-07-21 | $5.27 | $7.63 | 42,000 | — | — |
| 2011-07-20 | $5.26 | $7.61 | 77,500 | — | — |
| 2011-07-19 | $5.37 | $7.77 | 32,500 | — | — |
| 2011-07-18 | $5.18 | $7.50 | 137,000 | — | — |
| 2011-07-15 | $5.24 | $7.59 | 280,500 | — | — |
| 2011-07-14 | $5.31 | $7.68 | 44,500 | — | — |
| 2011-07-13 | $5.28 | $7.64 | 80,500 | — | — |
| 2011-07-12 | $5.31 | $7.69 | 46,000 | — | — |
| 2011-07-11 | $5.35 | $7.75 | 62,000 | — | — |
| 2011-07-08 | $5.56 | $8.05 | 57,000 | — | — |
| 2011-07-07 | $5.68 | $8.23 | 61,000 | — | — |
| 2011-07-06 | $5.76 | $8.27 | 140,000 | — | — |
| 2011-07-05 | $5.81 | $8.33 | 109,000 | — | — |
| 2011-07-01 | $5.73 | $8.22 | 126,500 | — | — |
| 2011-06-30 | $5.71 | $8.20 | 188,500 | — | — |
| 2011-06-29 | $5.57 | $8.00 | 180,000 | — | — |
| 2011-06-28 | $5.51 | $7.91 | 104,000 | — | — |
| 2011-06-27 | $5.43 | $7.80 | 54,000 | — | — |
| 2011-06-24 | $5.36 | $7.69 | 127,500 | — | — |
| 2011-06-23 | $5.34 | $7.66 | 24,500 | — | — |
| 2011-06-22 | $5.40 | $7.75 | 27,500 | — | — |
| 2011-06-21 | $5.40 | $7.75 | 157,000 | — | — |
| 2011-06-20 | $5.29 | $7.59 | 391,000 | — | — |
| 2011-06-17 | $5.44 | $7.81 | 1,795,500 | — | — |
| 2011-06-16 | $5.12 | $7.34 | 194,500 | — | — |
| 2011-06-15 | $5.20 | $7.46 | 111,000 | — | — |
| 2011-06-14 | $5.26 | $7.55 | 25,000 | — | — |
| 2011-06-13 | $5.20 | $7.47 | 65,000 | — | — |
| 2011-06-10 | $5.22 | $7.49 | 64,000 | — | — |
| 2011-06-09 | $5.40 | $7.74 | 34,000 | — | — |
| 2011-06-08 | $5.29 | $7.59 | 77,000 | — | — |
| 2011-06-07 | $5.28 | $7.57 | 74,500 | — | — |
| 2011-06-06 | $5.26 | $7.54 | 34,500 | — | — |
| 2011-06-03 | $5.33 | $7.65 | 79,500 | — | — |
| 2011-06-02 | $5.18 | $7.43 | 61,000 | — | — |
| 2011-06-01 | $5.17 | $7.41 | 48,000 | — | — |
| 2011-05-31 | $5.20 | $7.46 | 114,500 | — | — |
| 2011-05-27 | $5.26 | $7.54 | 106,500 | — | — |
| 2011-05-26 | $5.16 | $7.40 | 107,000 | — | — |
| 2011-05-25 | $5.10 | $7.32 | 72,000 | — | — |
| 2011-05-24 | $5.11 | $7.33 | 66,500 | — | — |
| 2011-05-23 | $5.09 | $7.30 | 84,000 | — | — |
| 2011-05-20 | $5.16 | $7.40 | 110,000 | — | — |
| 2011-05-19 | $5.20 | $7.45 | 91,500 | — | — |
| 2011-05-18 | $5.15 | $7.39 | 130,500 | — | — |
| 2011-05-17 | $5.23 | $7.50 | 50,000 | — | — |
| 2011-05-16 | $5.16 | $7.40 | 41,000 | — | — |
| 2011-05-13 | $5.21 | $7.47 | 143,500 | — | — |
| 2011-05-12 | $5.27 | $7.56 | 120,000 | — | — |
| 2011-05-11 | $5.25 | $7.53 | 23,000 | — | — |
| 2011-05-10 | $5.38 | $7.72 | 120,500 | — | — |
| 2011-05-09 | $5.37 | $7.70 | 50,000 | — | — |
| 2011-05-06 | $5.40 | $7.75 | 134,500 | — | — |
| 2011-05-05 | $5.28 | $7.58 | 65,500 | — | — |
| 2011-05-04 | $5.18 | $7.43 | 39,000 | — | — |
| 2011-05-03 | $5.29 | $7.59 | 170,000 | — | — |
| 2011-05-02 | $5.42 | $7.78 | 85,000 | — | — |
| 2011-04-29 | $5.26 | $7.55 | 1,635,000 | — | — |
| 2011-04-28 | $5.32 | $7.63 | 159,000 | — | — |
| 2011-04-27 | $5.36 | $7.69 | 74,500 | — | — |
| 2011-04-26 | $5.36 | $7.69 | 141,500 | — | — |
| 2011-04-25 | $5.31 | $7.62 | 39,500 | — | — |
| 2011-04-21 | $5.40 | $7.74 | 26,000 | — | — |
| 2011-04-20 | $5.22 | $7.48 | 29,000 | — | — |
| 2011-04-19 | $5.20 | $7.46 | 25,000 | — | — |
| 2011-04-18 | $5.03 | $7.22 | 85,000 | — | — |
| 2011-04-15 | $5.07 | $7.27 | 71,500 | — | — |
| 2011-04-14 | $4.99 | $7.16 | 56,500 | — | — |
| 2011-04-13 | $4.82 | $6.91 | 27,000 | — | — |
| 2011-04-12 | $4.86 | $6.97 | 92,000 | — | — |
| 2011-04-11 | $4.95 | $7.10 | 61,500 | — | — |
| 2011-04-08 | $4.95 | $7.10 | 155,500 | — | — |
| 2011-04-07 | $4.92 | $7.06 | 168,000 | — | — |
| 2011-04-06 | $4.88 | $7.00 | 63,500 | — | — |
| 2011-04-05 | $4.96 | $7.12 | 53,500 | — | — |
| 2011-04-04 | $4.94 | $7.09 | 22,500 | — | — |
| 2011-04-01 | $4.97 | $7.13 | 103,000 | — | — |
| 2011-03-31 | $4.79 | $6.87 | 54,000 | — | — |
| 2011-03-30 | $4.76 | $6.83 | 81,000 | — | — |
| 2011-03-29 | $4.67 | $6.70 | 114,000 | — | — |
| 2011-03-28 | $4.56 | $6.54 | 125,500 | — | — |
| 2011-03-25 | $4.64 | $6.65 | 15,000 | — | — |
| 2011-03-24 | $4.65 | $6.67 | 28,500 | — | — |
| 2011-03-23 | $4.68 | $6.71 | 3,000 | — | — |
| 2011-03-22 | $4.64 | $6.66 | 43,000 | — | — |
| 2011-03-21 | $4.58 | $6.57 | 30,500 | — | — |
| 2011-03-18 | $4.54 | $6.51 | 260,000 | — | — |
| 2011-03-17 | $4.33 | $6.21 | 127,500 | — | — |
| 2011-03-16 | $4.40 | $6.31 | 45,000 | — | — |
| 2011-03-15 | $4.49 | $6.44 | 32,500 | — | — |
| 2011-03-14 | $4.60 | $6.59 | 17,000 | — | — |
| 2011-03-11 | $4.58 | $6.58 | 34,000 | — | — |
| 2011-03-10 | $4.54 | $6.52 | 57,000 | — | — |
| 2011-03-09 | $4.62 | $6.53 | 80,000 | — | — |
| 2011-03-08 | $4.62 | $6.53 | 26,000 | — | — |
| 2011-03-07 | $4.59 | $6.48 | 154,000 | — | — |
| 2011-03-04 | $4.72 | $6.67 | 194,500 | — | — |
| 2011-03-03 | $4.78 | $6.76 | 106,500 | — | — |
| 2011-03-02 | $4.73 | $6.68 | 24,500 | — | — |
| 2011-03-01 | $4.60 | $6.51 | 33,000 | — | — |
| 2011-02-28 | $4.59 | $6.49 | 125,000 | — | — |
| 2011-02-25 | $4.45 | $6.30 | 18,000 | — | — |
| 2011-02-24 | $4.45 | $6.30 | 44,000 | — | — |
| 2011-02-23 | $4.44 | $6.28 | 28,000 | — | — |
| 2011-02-22 | $4.49 | $6.35 | 157,500 | — | — |
| 2011-02-18 | $4.68 | $6.62 | 23,000 | — | — |
| 2011-02-17 | $4.61 | $6.52 | 191,000 | — | — |
| 2011-02-16 | $4.59 | $6.48 | 23,500 | — | — |
| 2011-02-15 | $4.48 | $6.33 | 22,500 | — | — |
| 2011-02-14 | $4.44 | $6.28 | 38,000 | — | — |
| 2011-02-11 | $4.46 | $6.31 | 112,000 | — | — |
| 2011-02-10 | $4.33 | $6.12 | 52,000 | — | — |
| 2011-02-09 | $4.43 | $6.26 | 52,500 | — | — |
| 2011-02-08 | $4.52 | $6.39 | 36,500 | — | — |
| 2011-02-07 | $4.40 | $6.22 | 75,500 | — | — |
| 2011-02-04 | $4.46 | $6.30 | 46,500 | — | — |
| 2011-02-03 | $4.47 | $6.31 | 63,500 | — | — |
| 2011-02-02 | $4.57 | $6.46 | 21,500 | — | — |
| 2011-02-01 | $4.54 | $6.41 | 60,500 | — | — |
| 2011-01-31 | $4.42 | $6.25 | 333,000 | — | — |
| 2011-01-28 | $4.70 | $6.64 | 942,000 | — | — |
| 2011-01-27 | $4.69 | $6.63 | 66,500 | — | — |
| 2011-01-26 | $4.73 | $6.68 | 105,500 | — | — |
| 2011-01-25 | $4.74 | $6.70 | 5,500 | — | — |
| 2011-01-24 | $4.68 | $6.62 | 29,500 | — | — |
| 2011-01-21 | $4.57 | $6.46 | 19,500 | — | — |
| 2011-01-20 | $4.64 | $6.56 | 23,500 | — | — |
| 2011-01-19 | $4.69 | $6.63 | 64,500 | — | — |
| 2011-01-18 | $4.65 | $6.58 | 122,000 | — | — |
| 2011-01-14 | $4.64 | $6.56 | 427,000 | — | — |
| 2011-01-13 | $4.87 | $6.89 | 20,500 | — | — |
| 2011-01-12 | $4.92 | $6.96 | 197,000 | — | — |
| 2011-01-11 | $5.08 | $7.18 | 101,500 | — | — |
| 2011-01-10 | $5.00 | $7.07 | 47,000 | — | — |
| 2011-01-07 | $5.01 | $7.09 | 66,500 | — | — |
| 2011-01-06 | $5.10 | $7.20 | 39,500 | — | — |
| 2011-01-05 | $5.17 | $7.31 | 42,000 | — | — |
| 2011-01-04 | $5.24 | $7.41 | 16,500 | — | — |
| 2011-01-03 | $5.33 | $7.54 | 38,000 | — | — |