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
- 1984-04-24 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 | $5.66 | $8.84 | 6,600 | — | — |
| 2011-12-29 | $5.62 | $8.78 | 12,600 | — | — |
| 2011-12-28 | $5.52 | $8.62 | 7,500 | — | — |
| 2011-12-27 | $5.45 | $8.51 | 9,450 | — | — |
| 2011-12-23 | $5.57 | $8.69 | 4,050 | — | — |
| 2011-12-22 | $5.57 | $8.70 | 5,250 | — | — |
| 2011-12-21 | $5.47 | $8.55 | 9,150 | — | — |
| 2011-12-20 | $5.47 | $8.55 | 3,300 | — | — |
| 2011-12-19 | $5.47 | $8.54 | 7,500 | — | — |
| 2011-12-16 | $5.40 | $8.43 | 15,900 | — | — |
| 2011-12-15 | $5.71 | $8.91 | 2,100 | — | — |
| 2011-12-14 | $5.77 | $9.01 | 0 | — | — |
| 2011-12-13 | $5.77 | $9.01 | 2,100 | — | — |
| 2011-12-12 | $5.75 | $8.99 | 10,650 | — | — |
| 2011-12-09 | $5.47 | $8.54 | 2,700 | — | — |
| 2011-12-08 | $5.47 | $8.55 | 4,800 | — | — |
| 2011-12-07 | $5.65 | $8.82 | 1,050 | — | — |
| 2011-12-06 | $5.65 | $8.83 | 2,700 | — | — |
| 2011-12-05 | $5.68 | $8.87 | 2,250 | — | — |
| 2011-12-02 | $5.53 | $8.64 | 9,300 | — | — |
| 2011-12-01 | $5.61 | $8.76 | 4,650 | — | — |
| 2011-11-30 | $5.67 | $8.86 | 6,900 | — | — |
| 2011-11-29 | $5.65 | $8.82 | 2,550 | — | — |
| 2011-11-28 | $5.65 | $8.82 | 2,100 | — | — |
| 2011-11-25 | $5.61 | $8.77 | 1,800 | — | — |
| 2011-11-23 | $5.58 | $8.72 | 23,250 | — | — |
| 2011-11-22 | $5.53 | $8.64 | 9,000 | — | — |
| 2011-11-21 | $5.50 | $8.59 | 2,250 | — | — |
| 2011-11-18 | $5.59 | $8.74 | 2,250 | — | — |
| 2011-11-17 | $5.37 | $8.39 | 900 | — | — |
| 2011-11-16 | $5.50 | $8.59 | 8,250 | — | — |
| 2011-11-15 | $5.47 | $8.54 | 5,100 | — | — |
| 2011-11-14 | $5.40 | $8.43 | 1,350 | — | — |
| 2011-11-11 | $5.34 | $8.34 | 7,650 | — | — |
| 2011-11-10 | $5.36 | $8.37 | 600 | — | — |
| 2011-11-09 | $5.33 | $8.33 | 7,950 | — | — |
| 2011-11-08 | $5.41 | $8.45 | 3,450 | — | — |
| 2011-11-07 | $5.39 | $8.41 | 13,050 | — | — |
| 2011-11-04 | $5.36 | $8.37 | 18,000 | — | — |
| 2011-11-03 | $5.43 | $8.48 | 20,550 | — | — |
| 2011-11-02 | $5.57 | $8.70 | 29,700 | — | — |
| 2011-11-01 | $5.33 | $8.33 | 3,750 | — | — |
| 2011-10-31 | $5.40 | $8.43 | 3,000 | — | — |
| 2011-10-28 | $5.36 | $8.37 | 4,050 | — | — |
| 2011-10-27 | $5.47 | $8.55 | 18,300 | — | — |
| 2011-10-26 | $5.35 | $8.35 | 12,750 | — | — |
| 2011-10-25 | $5.32 | $8.31 | 0 | — | — |
| 2011-10-24 | $5.32 | $8.31 | 4,050 | — | — |
| 2011-10-21 | $5.28 | $8.25 | 2,700 | — | — |
| 2011-10-20 | $5.25 | $8.19 | 4,050 | — | — |
| 2011-10-19 | $5.17 | $8.07 | 5,250 | — | — |
| 2011-10-18 | $5.14 | $8.03 | 1,200 | — | — |
| 2011-10-17 | $5.15 | $8.05 | 150 | — | — |
| 2011-10-14 | $5.15 | $8.05 | 5,550 | — | — |
| 2011-10-13 | $5.18 | $8.09 | 10,500 | — | — |
| 2011-10-12 | $5.19 | $8.10 | 4,050 | — | — |
| 2011-10-11 | $5.01 | $7.83 | 750 | — | — |
| 2011-10-10 | $5.00 | $7.81 | 6,000 | — | — |
| 2011-10-07 | $4.90 | $7.65 | 9,300 | — | — |
| 2011-10-06 | $4.90 | $7.65 | 5,400 | — | — |
| 2011-10-05 | $4.93 | $7.71 | 2,250 | — | — |
| 2011-10-04 | $4.93 | $7.71 | 4,650 | — | — |
| 2011-10-03 | $4.97 | $7.76 | 28,950 | — | — |
| 2011-09-30 | $5.00 | $7.81 | 1,950 | — | — |
| 2011-09-29 | $5.05 | $7.88 | 25,950 | — | — |
| 2011-09-28 | $5.11 | $7.99 | 2,100 | — | — |
| 2011-09-27 | $5.13 | $8.02 | 11,550 | — | — |
| 2011-09-26 | $5.13 | $8.02 | 2,700 | — | — |
| 2011-09-23 | $5.11 | $7.99 | 5,850 | — | — |
| 2011-09-22 | $5.01 | $7.82 | 10,200 | — | — |
| 2011-09-21 | $5.10 | $7.97 | 9,900 | — | — |
| 2011-09-20 | $5.14 | $8.03 | 22,200 | — | — |
| 2011-09-19 | $5.14 | $8.03 | 34,350 | — | — |
| 2011-09-16 | $5.14 | $8.03 | 2,400 | — | — |
| 2011-09-15 | $5.17 | $8.07 | 3,600 | — | — |
| 2011-09-14 | $5.11 | $7.98 | 0 | — | — |
| 2011-09-13 | $5.11 | $7.98 | 5,550 | — | — |
| 2011-09-12 | $5.13 | $8.01 | 1,200 | — | — |
| 2011-09-09 | $5.20 | $8.12 | 1,050 | — | — |
| 2011-09-08 | $5.20 | $8.12 | 3,900 | — | — |
| 2011-09-07 | $5.23 | $8.16 | 4,650 | — | — |
| 2011-09-06 | $5.26 | $8.22 | 2,400 | — | — |
| 2011-09-02 | $5.32 | $8.31 | 8,100 | — | — |
| 2011-09-01 | $5.27 | $8.24 | 1,800 | — | — |
| 2011-08-31 | $5.32 | $8.31 | 10,050 | — | — |
| 2011-08-30 | $5.32 | $8.31 | 4,050 | — | — |
| 2011-08-29 | $5.23 | $8.16 | 1,350 | — | — |
| 2011-08-26 | $5.11 | $7.99 | 2,100 | — | — |
| 2011-08-25 | $5.19 | $8.10 | 6,750 | — | — |
| 2011-08-24 | $5.15 | $8.05 | 17,250 | — | — |
| 2011-08-23 | $5.13 | $8.02 | 6,000 | — | — |
| 2011-08-22 | $5.17 | $8.07 | 4,500 | — | — |
| 2011-08-19 | $5.20 | $8.12 | 1,950 | — | — |
| 2011-08-18 | $5.33 | $8.32 | 2,250 | — | — |
| 2011-08-17 | $5.37 | $8.39 | 2,700 | — | — |
| 2011-08-16 | $5.20 | $8.12 | 13,500 | — | — |
| 2011-08-15 | $5.21 | $8.14 | 6,750 | — | — |
| 2011-08-12 | $5.20 | $8.12 | 9,150 | — | — |
| 2011-08-11 | $5.13 | $8.02 | 15,300 | — | — |
| 2011-08-10 | $5.33 | $8.33 | 5,100 | — | — |
| 2011-08-09 | $5.65 | $8.83 | 19,800 | — | — |
| 2011-08-08 | $5.13 | $8.02 | 35,850 | — | — |
| 2011-08-05 | $5.37 | $8.39 | 64,350 | — | — |
| 2011-08-04 | $5.73 | $8.95 | 15,450 | — | — |
| 2011-08-03 | $5.85 | $9.14 | 600 | — | — |
| 2011-08-02 | $5.87 | $9.16 | 2,850 | — | — |
| 2011-08-01 | $5.91 | $9.23 | 5,100 | — | — |
| 2011-07-29 | $5.85 | $9.14 | 4,500 | — | — |
| 2011-07-28 | $5.80 | $9.06 | 6,000 | — | — |
| 2011-07-27 | $5.94 | $9.28 | 2,700 | — | — |
| 2011-07-26 | $5.97 | $9.32 | 8,400 | — | — |
| 2011-07-25 | $5.95 | $9.30 | 20,250 | — | — |
| 2011-07-22 | $5.99 | $9.35 | 28,350 | — | — |
| 2011-07-21 | $5.93 | $9.26 | 7,200 | — | — |
| 2011-07-20 | $5.94 | $9.28 | 13,200 | — | — |
| 2011-07-19 | $6.08 | $9.50 | 7,950 | — | — |
| 2011-07-18 | $6.00 | $9.37 | 7,350 | — | — |
| 2011-07-15 | $5.88 | $9.18 | 4,350 | — | — |
| 2011-07-14 | $5.97 | $9.32 | 13,800 | — | — |
| 2011-07-13 | $6.09 | $9.51 | 11,550 | — | — |
| 2011-07-12 | $6.03 | $9.42 | 4,050 | — | — |
| 2011-07-11 | $6.07 | $9.48 | 9,300 | — | — |
| 2011-07-08 | $6.11 | $9.54 | 7,350 | — | — |
| 2011-07-07 | $6.13 | $9.57 | 10,500 | — | — |
| 2011-07-06 | $6.10 | $9.53 | 5,400 | — | — |
| 2011-07-05 | $6.10 | $9.53 | 7,650 | — | — |
| 2011-07-01 | $6.03 | $9.41 | 3,450 | — | — |
| 2011-06-30 | $6.08 | $9.50 | 3,900 | — | — |
| 2011-06-29 | $5.93 | $9.27 | 3,900 | — | — |
| 2011-06-28 | $5.90 | $9.21 | 5,700 | — | — |
| 2011-06-27 | $5.89 | $9.20 | 10,950 | — | — |
| 2011-06-24 | $5.90 | $9.21 | 22,200 | — | — |
| 2011-06-23 | $6.11 | $9.55 | 11,550 | — | — |
| 2011-06-22 | $5.99 | $9.35 | 3,600 | — | — |
| 2011-06-21 | $6.07 | $9.48 | 12,150 | — | — |
| 2011-06-20 | $6.01 | $9.39 | 7,500 | — | — |
| 2011-06-17 | $6.07 | $9.49 | 15,750 | — | — |
| 2011-06-16 | $6.08 | $9.50 | 4,500 | — | — |
| 2011-06-15 | $6.03 | $9.42 | 600 | — | — |
| 2011-06-14 | $6.01 | $9.39 | 3,750 | — | — |
| 2011-06-13 | $6.03 | $9.42 | 3,000 | — | — |
| 2011-06-10 | $6.09 | $9.52 | 3,300 | — | — |
| 2011-06-09 | $6.22 | $9.71 | 2,400 | — | — |
| 2011-06-08 | $6.03 | $9.42 | 4,200 | — | — |
| 2011-06-07 | $6.07 | $9.48 | 6,600 | — | — |
| 2011-06-06 | $6.07 | $9.48 | 11,400 | — | — |
| 2011-06-03 | $6.09 | $9.51 | 52,500 | — | — |
| 2011-06-02 | $6.41 | $10.02 | 5,850 | — | — |
| 2011-06-01 | $6.31 | $9.85 | 13,500 | — | — |
| 2011-05-31 | $6.40 | $9.74 | 30,600 | — | — |
| 2011-05-27 | $6.47 | $9.84 | 4,650 | — | — |
| 2011-05-26 | $6.40 | $9.74 | 3,150 | — | — |
| 2011-05-25 | $6.34 | $9.64 | 31,050 | — | — |
| 2011-05-24 | $6.34 | $9.64 | 2,550 | — | — |
| 2011-05-23 | $6.33 | $9.63 | 5,250 | — | — |
| 2011-05-20 | $6.33 | $9.63 | 14,100 | — | — |
| 2011-05-19 | $6.47 | $9.85 | 6,300 | — | — |
| 2011-05-18 | $6.35 | $9.65 | 24,000 | — | — |
| 2011-05-17 | $6.28 | $9.55 | 8,850 | — | — |
| 2011-05-16 | $6.36 | $9.67 | 16,950 | — | — |
| 2011-05-13 | $6.42 | $9.77 | 1,650 | — | — |
| 2011-05-12 | $6.43 | $9.79 | 7,200 | — | — |
| 2011-05-11 | $6.45 | $9.82 | 3,900 | — | — |
| 2011-05-10 | $6.47 | $9.84 | 5,700 | — | — |
| 2011-05-09 | $6.42 | $9.77 | 1,650 | — | — |
| 2011-05-06 | $6.38 | $9.71 | 7,800 | — | — |
| 2011-05-05 | $6.33 | $9.63 | 1,950 | — | — |
| 2011-05-04 | $6.29 | $9.56 | 3,150 | — | — |
| 2011-05-03 | $6.41 | $9.75 | 1,800 | — | — |
| 2011-05-02 | $6.38 | $9.71 | 6,000 | — | — |
| 2011-04-29 | $6.33 | $9.62 | 5,250 | — | — |
| 2011-04-28 | $6.35 | $9.66 | 2,850 | — | — |
| 2011-04-27 | $6.29 | $9.56 | 9,750 | — | — |
| 2011-04-26 | $6.37 | $9.68 | 9,300 | — | — |
| 2011-04-25 | $6.28 | $9.55 | 7,200 | — | — |
| 2011-04-21 | $6.33 | $9.62 | 24,300 | — | — |
| 2011-04-20 | $6.27 | $9.54 | 8,250 | — | — |
| 2011-04-19 | $6.26 | $9.52 | 7,050 | — | — |
| 2011-04-18 | $6.28 | $9.55 | 0 | — | — |
| 2011-04-15 | $6.28 | $9.55 | 2,100 | — | — |
| 2011-04-14 | $6.28 | $9.55 | 12,750 | — | — |
| 2011-04-13 | $6.33 | $9.63 | 1,350 | — | — |
| 2011-04-12 | $6.34 | $9.64 | 1,650 | — | — |
| 2011-04-11 | $6.34 | $9.64 | 7,200 | — | — |
| 2011-04-08 | $6.29 | $9.56 | 15,900 | — | — |
| 2011-04-07 | $6.30 | $9.58 | 2,850 | — | — |
| 2011-04-06 | $6.27 | $9.53 | 600 | — | — |
| 2011-04-05 | $6.31 | $9.60 | 12,600 | — | — |
| 2011-04-04 | $6.30 | $9.58 | 10,350 | — | — |
| 2011-04-01 | $6.25 | $9.50 | 10,800 | — | — |
| 2011-03-31 | $6.27 | $9.53 | 5,400 | — | — |
| 2011-03-30 | $6.32 | $9.61 | 300 | — | — |
| 2011-03-29 | $6.32 | $9.61 | 600 | — | — |
| 2011-03-28 | $6.31 | $9.60 | 11,850 | — | — |
| 2011-03-25 | $6.26 | $9.52 | 4,950 | — | — |
| 2011-03-24 | $6.21 | $9.45 | 3,900 | — | — |
| 2011-03-23 | $6.32 | $9.61 | 8,700 | — | — |
| 2011-03-22 | $6.25 | $9.50 | 11,850 | — | — |
| 2011-03-21 | $6.31 | $9.59 | 4,200 | — | — |
| 2011-03-18 | $6.37 | $9.69 | 4,500 | — | — |
| 2011-03-17 | $6.21 | $9.45 | 4,350 | — | — |
| 2011-03-16 | $6.13 | $9.32 | 94,350 | — | — |
| 2011-03-15 | $6.43 | $9.79 | 1,050 | — | — |
| 2011-03-14 | $6.43 | $9.79 | 1,200 | — | — |
| 2011-03-11 | $6.44 | $9.80 | 1,950 | — | — |
| 2011-03-10 | $6.55 | $9.96 | 1,350 | — | — |
| 2011-03-09 | $6.50 | $9.89 | 1,350 | — | — |
| 2011-03-08 | $6.56 | $9.98 | 10,050 | — | — |
| 2011-03-07 | $6.55 | $9.96 | 8,250 | — | — |
| 2011-03-04 | $6.56 | $9.98 | 16,650 | — | — |
| 2011-03-03 | $6.47 | $9.84 | 4,500 | — | — |
| 2011-03-02 | $6.39 | $9.72 | 5,400 | — | — |
| 2011-03-01 | $6.46 | $9.83 | 3,900 | — | — |
| 2011-02-28 | $6.37 | $9.68 | 3,600 | — | — |
| 2011-02-25 | $6.39 | $9.73 | 1,800 | — | — |
| 2011-02-24 | $6.30 | $9.58 | 10,050 | — | — |
| 2011-02-23 | $6.29 | $9.57 | 18,750 | — | — |
| 2011-02-22 | $6.41 | $9.76 | 5,400 | — | — |
| 2011-02-18 | $6.47 | $9.84 | 6,000 | — | — |
| 2011-02-17 | $6.57 | $9.99 | 7,500 | — | — |
| 2011-02-16 | $6.51 | $9.91 | 4,350 | — | — |
| 2011-02-15 | $6.33 | $9.63 | 5,550 | — | — |
| 2011-02-14 | $6.31 | $9.59 | 68,400 | — | — |
| 2011-02-11 | $6.52 | $9.92 | 4,950 | — | — |
| 2011-02-10 | $6.51 | $9.90 | 13,950 | — | — |
| 2011-02-09 | $6.55 | $9.96 | 4,950 | — | — |
| 2011-02-08 | $6.55 | $9.97 | 1,050 | — | — |
| 2011-02-07 | $6.61 | $10.05 | 5,850 | — | — |
| 2011-02-04 | $6.64 | $10.10 | 15,300 | — | — |
| 2011-02-03 | $6.59 | $10.02 | 5,250 | — | — |
| 2011-02-02 | $6.53 | $9.93 | 16,500 | — | — |
| 2011-02-01 | $6.59 | $10.03 | 14,400 | — | — |
| 2011-01-31 | $6.54 | $9.95 | 9,600 | — | — |
| 2011-01-28 | $6.44 | $9.80 | 15,450 | — | — |
| 2011-01-27 | $6.54 | $9.95 | 20,700 | — | — |
| 2011-01-26 | $6.82 | $10.37 | 27,450 | — | — |
| 2011-01-25 | $6.78 | $10.31 | 6,600 | — | — |
| 2011-01-24 | $6.83 | $10.39 | 10,350 | — | — |
| 2011-01-21 | $6.89 | $10.48 | 6,300 | — | — |
| 2011-01-20 | $6.98 | $10.62 | 3,300 | — | — |
| 2011-01-19 | $6.91 | $10.52 | 5,850 | — | — |
| 2011-01-18 | $6.93 | $10.55 | 3,600 | — | — |
| 2011-01-14 | $6.90 | $10.50 | 5,850 | — | — |
| 2011-01-13 | $6.99 | $10.64 | 3,600 | — | — |
| 2011-01-12 | $6.95 | $10.57 | 19,050 | — | — |
| 2011-01-11 | $6.78 | $10.31 | 9,150 | — | — |
| 2011-01-10 | $6.73 | $10.24 | 4,350 | — | — |
| 2011-01-07 | $6.75 | $10.26 | 20,400 | — | — |
| 2011-01-06 | $6.63 | $10.08 | 4,500 | — | — |
| 2011-01-05 | $6.65 | $10.12 | 4,050 | — | — |
| 2011-01-04 | $6.61 | $10.06 | 11,550 | — | — |
| 2011-01-03 | $6.50 | $9.89 | 11,550 | — | — |