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
- 2000-07-11 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 | $5.32 | $5.32 | 153,375 | — | — |
| 2011-12-29 | $5.32 | $5.32 | 133,625 | — | — |
| 2011-12-28 | $5.16 | $5.16 | 101,450 | — | — |
| 2011-12-27 | $5.44 | $5.44 | 86,450 | — | — |
| 2011-12-23 | $5.52 | $5.52 | 146,800 | — | — |
| 2011-12-22 | $5.44 | $5.44 | 319,250 | — | — |
| 2011-12-21 | $5.08 | $5.08 | 175,325 | — | — |
| 2011-12-20 | $5.00 | $5.00 | 182,175 | — | — |
| 2011-12-19 | $4.80 | $4.80 | 142,300 | — | — |
| 2011-12-16 | $5.16 | $5.16 | 135,075 | — | — |
| 2011-12-15 | $5.16 | $5.16 | 104,750 | — | — |
| 2011-12-14 | $5.04 | $5.04 | 94,600 | — | — |
| 2011-12-13 | $4.88 | $4.88 | 62,075 | — | — |
| 2011-12-12 | $5.12 | $5.12 | 88,050 | — | — |
| 2011-12-09 | $5.40 | $5.40 | 114,450 | — | — |
| 2011-12-08 | $5.08 | $5.08 | 89,825 | — | — |
| 2011-12-07 | $5.48 | $5.48 | 62,650 | — | — |
| 2011-12-06 | $5.52 | $5.52 | 62,900 | — | — |
| 2011-12-05 | $5.32 | $5.32 | 310,850 | — | — |
| 2011-12-02 | $5.32 | $5.32 | 222,875 | — | — |
| 2011-12-01 | $5.12 | $5.12 | 117,575 | — | — |
| 2011-11-30 | $5.08 | $5.08 | 151,125 | — | — |
| 2011-11-29 | $4.76 | $4.76 | 60,950 | — | — |
| 2011-11-28 | $4.64 | $4.64 | 135,950 | — | — |
| 2011-11-25 | $4.52 | $4.52 | 57,400 | — | — |
| 2011-11-23 | $4.40 | $4.40 | 151,625 | — | — |
| 2011-11-22 | $4.52 | $4.52 | 118,550 | — | — |
| 2011-11-21 | $4.72 | $4.72 | 143,725 | — | — |
| 2011-11-18 | $4.96 | $4.96 | 67,475 | — | — |
| 2011-11-17 | $4.88 | $4.88 | 107,075 | — | — |
| 2011-11-16 | $5.04 | $5.04 | 310,575 | — | — |
| 2011-11-15 | $5.16 | $5.16 | 161,775 | — | — |
| 2011-11-14 | $5.24 | $5.24 | 113,775 | — | — |
| 2011-11-11 | $5.60 | $5.60 | 155,325 | — | — |
| 2011-11-10 | $5.40 | $5.40 | 84,175 | — | — |
| 2011-11-09 | $5.32 | $5.32 | 116,875 | — | — |
| 2011-11-08 | $5.76 | $5.76 | 127,000 | — | — |
| 2011-11-07 | $5.72 | $5.72 | 89,750 | — | — |
| 2011-11-04 | $5.84 | $5.84 | 179,675 | — | — |
| 2011-11-03 | $5.68 | $5.68 | 122,250 | — | — |
| 2011-11-02 | $5.52 | $5.52 | 148,450 | — | — |
| 2011-11-01 | $5.24 | $5.24 | 214,100 | — | — |
| 2011-10-31 | $5.60 | $5.60 | 164,000 | — | — |
| 2011-10-28 | $5.96 | $5.96 | 210,050 | — | — |
| 2011-10-27 | $5.92 | $5.92 | 302,925 | — | — |
| 2011-10-26 | $5.52 | $5.52 | 371,525 | — | — |
| 2011-10-25 | $4.88 | $4.88 | 164,000 | — | — |
| 2011-10-24 | $5.20 | $5.20 | 155,500 | — | — |
| 2011-10-21 | $4.96 | $4.96 | 118,625 | — | — |
| 2011-10-20 | $4.92 | $4.92 | 100,225 | — | — |
| 2011-10-19 | $4.92 | $4.92 | 99,550 | — | — |
| 2011-10-18 | $5.04 | $5.04 | 161,225 | — | — |
| 2011-10-17 | $4.80 | $4.80 | 132,050 | — | — |
| 2011-10-14 | $5.36 | $5.36 | 101,175 | — | — |
| 2011-10-13 | $5.20 | $5.20 | 81,900 | — | — |
| 2011-10-12 | $5.20 | $5.20 | 141,825 | — | — |
| 2011-10-11 | $5.00 | $5.00 | 110,525 | — | — |
| 2011-10-10 | $4.84 | $4.84 | 105,175 | — | — |
| 2011-10-07 | $4.68 | $4.68 | 64,525 | — | — |
| 2011-10-06 | $4.84 | $4.84 | 96,050 | — | — |
| 2011-10-05 | $4.72 | $4.72 | 125,825 | — | — |
| 2011-10-04 | $4.56 | $4.56 | 212,250 | — | — |
| 2011-10-03 | $4.32 | $4.32 | 187,725 | — | — |
| 2011-09-30 | $4.80 | $4.80 | 151,075 | — | — |
| 2011-09-29 | $4.80 | $4.80 | 145,350 | — | — |
| 2011-09-28 | $4.64 | $4.64 | 120,975 | — | — |
| 2011-09-27 | $4.84 | $4.84 | 320,400 | — | — |
| 2011-09-26 | $4.76 | $4.76 | 122,250 | — | — |
| 2011-09-23 | $4.92 | $4.92 | 92,275 | — | — |
| 2011-09-22 | $4.68 | $4.68 | 214,100 | — | — |
| 2011-09-21 | $5.04 | $5.04 | 192,250 | — | — |
| 2011-09-20 | $5.12 | $5.12 | 119,425 | — | — |
| 2011-09-19 | $5.44 | $5.44 | 73,600 | — | — |
| 2011-09-16 | $5.56 | $5.56 | 211,000 | — | — |
| 2011-09-15 | $5.72 | $5.72 | 111,625 | — | — |
| 2011-09-14 | $5.60 | $5.60 | 133,350 | — | — |
| 2011-09-13 | $5.60 | $5.60 | 187,900 | — | — |
| 2011-09-12 | $5.32 | $5.32 | 155,650 | — | — |
| 2011-09-09 | $5.12 | $5.12 | 146,175 | — | — |
| 2011-09-08 | $5.28 | $5.28 | 137,075 | — | — |
| 2011-09-07 | $5.28 | $5.28 | 174,600 | — | — |
| 2011-09-06 | $5.16 | $5.16 | 206,125 | — | — |
| 2011-09-02 | $5.24 | $5.24 | 191,325 | — | — |
| 2011-09-01 | $5.28 | $5.28 | 118,525 | — | — |
| 2011-08-31 | $5.44 | $5.44 | 143,050 | — | — |
| 2011-08-30 | $5.80 | $5.80 | 143,175 | — | — |
| 2011-08-29 | $5.96 | $5.96 | 143,175 | — | — |
| 2011-08-26 | $5.60 | $5.60 | 171,300 | — | — |
| 2011-08-25 | $5.20 | $5.20 | 104,050 | — | — |
| 2011-08-24 | $5.52 | $5.52 | 102,850 | — | — |
| 2011-08-23 | $5.44 | $5.44 | 163,150 | — | — |
| 2011-08-22 | $5.12 | $5.12 | 89,100 | — | — |
| 2011-08-19 | $5.20 | $5.20 | 157,825 | — | — |
| 2011-08-18 | $5.28 | $5.28 | 245,800 | — | — |
| 2011-08-17 | $5.60 | $5.60 | 80,550 | — | — |
| 2011-08-16 | $5.80 | $5.80 | 192,925 | — | — |
| 2011-08-15 | $5.96 | $5.96 | 218,650 | — | — |
| 2011-08-12 | $5.36 | $5.36 | 70,325 | — | — |
| 2011-08-11 | $5.48 | $5.48 | 379,950 | — | — |
| 2011-08-10 | $5.16 | $5.16 | 353,650 | — | — |
| 2011-08-09 | $5.56 | $5.56 | 402,200 | — | — |
| 2011-08-08 | $5.12 | $5.12 | 538,875 | — | — |
| 2011-08-05 | $5.92 | $5.92 | 462,950 | — | — |
| 2011-08-04 | $5.64 | $5.64 | 428,650 | — | — |
| 2011-08-03 | $6.16 | $6.16 | 267,975 | — | — |
| 2011-08-02 | $6.40 | $6.40 | 134,650 | — | — |
| 2011-08-01 | $6.68 | $6.68 | 189,200 | — | — |
| 2011-07-29 | $6.64 | $6.64 | 301,175 | — | — |
| 2011-07-28 | $6.88 | $6.88 | 259,125 | — | — |
| 2011-07-27 | $6.80 | $6.80 | 231,900 | — | — |
| 2011-07-26 | $7.28 | $7.28 | 270,750 | — | — |
| 2011-07-25 | $7.20 | $7.20 | 306,575 | — | — |
| 2011-07-22 | $6.92 | $6.92 | 93,525 | — | — |
| 2011-07-21 | $6.92 | $6.92 | 145,675 | — | — |
| 2011-07-20 | $6.80 | $6.80 | 148,225 | — | — |
| 2011-07-19 | $6.52 | $6.52 | 276,750 | — | — |
| 2011-07-18 | $6.40 | $6.40 | 137,950 | — | — |
| 2011-07-15 | $6.40 | $6.40 | 160,575 | — | — |
| 2011-07-14 | $6.52 | $6.52 | 170,350 | — | — |
| 2011-07-13 | $6.60 | $6.60 | 208,050 | — | — |
| 2011-07-12 | $6.68 | $6.68 | 159,700 | — | — |
| 2011-07-11 | $6.88 | $6.88 | 229,175 | — | — |
| 2011-07-08 | $7.20 | $7.20 | 224,425 | — | — |
| 2011-07-07 | $7.48 | $7.48 | 453,950 | — | — |
| 2011-07-06 | $7.12 | $7.12 | 179,200 | — | — |
| 2011-07-05 | $7.12 | $7.12 | 318,925 | — | — |
| 2011-07-01 | $6.68 | $6.68 | 226,500 | — | — |
| 2011-06-30 | $6.56 | $6.56 | 169,900 | — | — |
| 2011-06-29 | $6.76 | $6.76 | 143,775 | — | — |
| 2011-06-28 | $6.84 | $6.84 | 183,400 | — | — |
| 2011-06-27 | $6.80 | $6.80 | 231,100 | — | — |
| 2011-06-24 | $7.00 | $7.00 | 714,525 | — | — |
| 2011-06-23 | $6.44 | $6.44 | 160,850 | — | — |
| 2011-06-22 | $6.56 | $6.56 | 131,200 | — | — |
| 2011-06-21 | $6.72 | $6.72 | 257,925 | — | — |
| 2011-06-20 | $6.36 | $6.36 | 241,500 | — | — |
| 2011-06-17 | $6.04 | $6.04 | 405,500 | — | — |
| 2011-06-16 | $6.28 | $6.28 | 168,550 | — | — |
| 2011-06-15 | $6.56 | $6.56 | 175,425 | — | — |
| 2011-06-14 | $6.56 | $6.56 | 138,025 | — | — |
| 2011-06-13 | $6.40 | $6.40 | 128,275 | — | — |
| 2011-06-10 | $6.44 | $6.44 | 266,650 | — | — |
| 2011-06-09 | $6.84 | $6.84 | 143,350 | — | — |
| 2011-06-08 | $6.56 | $6.56 | 184,050 | — | — |
| 2011-06-07 | $6.84 | $6.84 | 108,150 | — | — |
| 2011-06-06 | $7.04 | $7.04 | 176,150 | — | — |
| 2011-06-03 | $7.24 | $7.24 | 184,475 | — | — |
| 2011-06-02 | $7.48 | $7.48 | 174,075 | — | — |
| 2011-06-01 | $7.32 | $7.32 | 400,400 | — | — |
| 2011-05-31 | $7.20 | $7.20 | 193,850 | — | — |
| 2011-05-27 | $7.16 | $7.16 | 149,525 | — | — |
| 2011-05-26 | $6.92 | $6.92 | 209,175 | — | — |
| 2011-05-25 | $6.64 | $6.64 | 277,925 | — | — |
| 2011-05-24 | $6.56 | $6.56 | 343,275 | — | — |
| 2011-05-23 | $6.84 | $6.84 | 173,875 | — | — |
| 2011-05-20 | $7.08 | $7.08 | 204,525 | — | — |
| 2011-05-19 | $7.24 | $7.24 | 140,725 | — | — |
| 2011-05-18 | $7.44 | $7.44 | 234,975 | — | — |
| 2011-05-17 | $7.24 | $7.24 | 339,325 | — | — |
| 2011-05-16 | $7.48 | $7.48 | 398,250 | — | — |
| 2011-05-13 | $7.56 | $7.56 | 298,075 | — | — |
| 2011-05-12 | $7.84 | $7.84 | 375,000 | — | — |
| 2011-05-11 | $7.56 | $7.56 | 700,000 | — | — |
| 2011-05-10 | $7.76 | $7.76 | 290,775 | — | — |
| 2011-05-09 | $7.84 | $7.84 | 461,100 | — | — |
| 2011-05-06 | $7.84 | $7.84 | 363,200 | — | — |
| 2011-05-05 | $7.76 | $7.76 | 625,000 | — | — |
| 2011-05-04 | $7.96 | $7.96 | 2,434,150 | — | — |
| 2011-05-03 | $7.04 | $7.04 | 648,825 | — | — |
| 2011-05-02 | $7.28 | $7.28 | 706,725 | — | — |
| 2011-04-29 | $7.48 | $7.48 | 534,575 | — | — |
| 2011-04-28 | $7.16 | $7.16 | 3,500,000 | — | — |
| 2011-04-27 | $9.96 | $9.96 | 349,575 | — | — |
| 2011-04-26 | $10.36 | $10.36 | 375,000 | — | — |
| 2011-04-25 | $9.68 | $9.68 | 321,625 | — | — |
| 2011-04-21 | $9.88 | $9.88 | 342,950 | — | — |
| 2011-04-20 | $9.24 | $9.24 | 298,450 | — | — |
| 2011-04-19 | $8.76 | $8.76 | 218,750 | — | — |
| 2011-04-18 | $9.00 | $9.00 | 174,775 | — | — |
| 2011-04-15 | $8.88 | $8.88 | 290,775 | — | — |
| 2011-04-14 | $8.96 | $8.96 | 171,650 | — | — |
| 2011-04-13 | $8.96 | $8.96 | 207,550 | — | — |
| 2011-04-12 | $8.84 | $8.84 | 640,325 | — | — |
| 2011-04-11 | $9.00 | $9.00 | 380,750 | — | — |
| 2011-04-08 | $9.32 | $9.32 | 399,625 | — | — |
| 2011-04-07 | $9.92 | $9.92 | 233,525 | — | — |
| 2011-04-06 | $10.24 | $10.24 | 250,725 | — | — |
| 2011-04-05 | $10.12 | $10.12 | 213,625 | — | — |
| 2011-04-04 | $10.24 | $10.24 | 233,425 | — | — |
| 2011-04-01 | $10.36 | $10.36 | 166,175 | — | — |
| 2011-03-31 | $10.60 | $10.60 | 259,775 | — | — |
| 2011-03-30 | $10.52 | $10.52 | 284,425 | — | — |
| 2011-03-29 | $10.36 | $10.36 | 216,900 | — | — |
| 2011-03-28 | $10.24 | $10.24 | 241,525 | — | — |
| 2011-03-25 | $10.24 | $10.24 | 308,175 | — | — |
| 2011-03-24 | $10.32 | $10.32 | 285,200 | — | — |
| 2011-03-23 | $10.32 | $10.32 | 193,900 | — | — |
| 2011-03-22 | $10.00 | $10.00 | 407,900 | — | — |
| 2011-03-21 | $10.16 | $10.16 | 352,400 | — | — |
| 2011-03-18 | $9.20 | $9.20 | 374,475 | — | — |
| 2011-03-17 | $8.84 | $8.84 | 514,150 | — | — |
| 2011-03-16 | $9.20 | $9.20 | 608,575 | — | — |
| 2011-03-15 | $9.80 | $9.80 | 234,075 | — | — |
| 2011-03-14 | $10.00 | $10.00 | 254,600 | — | — |
| 2011-03-11 | $10.04 | $10.04 | 326,175 | — | — |
| 2011-03-10 | $10.12 | $10.12 | 393,825 | — | — |
| 2011-03-09 | $10.60 | $10.60 | 185,125 | — | — |
| 2011-03-08 | $10.84 | $10.84 | 272,500 | — | — |
| 2011-03-07 | $10.92 | $10.92 | 401,575 | — | — |
| 2011-03-04 | $11.64 | $11.64 | 316,450 | — | — |
| 2011-03-03 | $11.56 | $11.56 | 382,225 | — | — |
| 2011-03-02 | $11.20 | $11.20 | 282,850 | — | — |
| 2011-03-01 | $10.56 | $10.56 | 455,125 | — | — |
| 2011-02-28 | $11.00 | $11.00 | 354,575 | — | — |
| 2011-02-25 | $11.16 | $11.16 | 286,775 | — | — |
| 2011-02-24 | $10.80 | $10.80 | 352,375 | — | — |
| 2011-02-23 | $10.24 | $10.24 | 673,100 | — | — |
| 2011-02-22 | $11.12 | $11.12 | 365,675 | — | — |
| 2011-02-18 | $11.56 | $11.56 | 583,600 | — | — |
| 2011-02-17 | $11.36 | $11.36 | 342,975 | — | — |
| 2011-02-16 | $11.04 | $11.04 | 432,075 | — | — |
| 2011-02-15 | $10.88 | $10.88 | 764,350 | — | — |
| 2011-02-14 | $11.40 | $11.40 | 398,975 | — | — |
| 2011-02-11 | $11.40 | $11.40 | 329,725 | — | — |
| 2011-02-10 | $11.28 | $11.28 | 459,675 | — | — |
| 2011-02-09 | $11.08 | $11.08 | 428,375 | — | — |
| 2011-02-08 | $11.24 | $11.24 | 544,100 | — | — |
| 2011-02-07 | $11.00 | $11.00 | 1,145,850 | — | — |
| 2011-02-04 | $11.12 | $11.12 | 2,041,375 | — | — |
| 2011-02-03 | $10.44 | $10.44 | 1,084,350 | — | — |
| 2011-02-02 | $10.96 | $10.96 | 2,826,975 | — | — |
| 2011-02-01 | $14.24 | $14.24 | 568,450 | — | — |
| 2011-01-31 | $13.88 | $13.88 | 323,850 | — | — |
| 2011-01-28 | $13.96 | $13.96 | 605,400 | — | — |
| 2011-01-27 | $13.84 | $13.84 | 248,100 | — | — |
| 2011-01-26 | $13.68 | $13.68 | 427,500 | — | — |
| 2011-01-25 | $12.52 | $12.52 | 365,075 | — | — |
| 2011-01-24 | $12.96 | $12.96 | 165,925 | — | — |
| 2011-01-21 | $12.84 | $12.84 | 245,250 | — | — |
| 2011-01-20 | $12.84 | $12.84 | 276,175 | — | — |
| 2011-01-19 | $13.28 | $13.28 | 474,375 | — | — |
| 2011-01-18 | $14.32 | $14.32 | 209,850 | — | — |
| 2011-01-14 | $14.68 | $14.68 | 656,675 | — | — |
| 2011-01-13 | $14.40 | $14.40 | 940,325 | — | — |
| 2011-01-12 | $14.32 | $14.32 | 659,575 | — | — |
| 2011-01-11 | $13.36 | $13.36 | 376,650 | — | — |
| 2011-01-10 | $12.80 | $12.80 | 310,325 | — | — |
| 2011-01-07 | $12.96 | $12.96 | 373,350 | — | — |
| 2011-01-06 | $13.08 | $13.08 | 486,150 | — | — |
| 2011-01-05 | $13.28 | $13.28 | 745,100 | — | — |
| 2011-01-04 | $13.84 | $13.84 | 307,250 | — | — |
| 2011-01-03 | $14.48 | $14.48 | 298,500 | — | — |