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
- 2009-12-29 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 | $6.28 | $6.28 | 23,100 | — | — |
| 2011-12-29 | $6.24 | $6.24 | 17,800 | — | — |
| 2011-12-28 | $6.29 | $6.29 | 6,100 | — | — |
| 2011-12-27 | $6.20 | $6.20 | 3,000 | — | — |
| 2011-12-23 | $6.40 | $6.40 | 6,100 | — | — |
| 2011-12-22 | $6.32 | $6.32 | 6,800 | — | — |
| 2011-12-21 | $6.16 | $6.16 | 14,000 | — | — |
| 2011-12-20 | $6.14 | $6.14 | 2,800 | — | — |
| 2011-12-19 | $6.08 | $6.08 | 2,100 | — | — |
| 2011-12-16 | $5.94 | $5.94 | 19,900 | — | — |
| 2011-12-15 | $5.85 | $5.85 | 11,100 | — | — |
| 2011-12-14 | $5.82 | $5.82 | 28,100 | — | — |
| 2011-12-13 | $5.92 | $5.92 | 2,500 | — | — |
| 2011-12-12 | $5.89 | $5.89 | 5,800 | — | — |
| 2011-12-09 | $5.96 | $5.96 | 2,500 | — | — |
| 2011-12-08 | $5.99 | $5.99 | 3,900 | — | — |
| 2011-12-07 | $6.06 | $6.06 | 17,900 | — | — |
| 2011-12-06 | $6.02 | $6.02 | 16,600 | — | — |
| 2011-12-05 | $5.99 | $5.99 | 7,700 | — | — |
| 2011-12-02 | $5.99 | $5.99 | 3,200 | — | — |
| 2011-12-01 | $6.02 | $6.02 | 22,400 | — | — |
| 2011-11-30 | $5.88 | $5.88 | 66,500 | — | — |
| 2011-11-29 | $5.79 | $5.79 | 11,500 | — | — |
| 2011-11-28 | $5.66 | $5.66 | 28,000 | — | — |
| 2011-11-25 | $5.53 | $5.53 | 4,400 | — | — |
| 2011-11-23 | $5.46 | $5.46 | 7,700 | — | — |
| 2011-11-22 | $5.56 | $5.56 | 5,800 | — | — |
| 2011-11-21 | $5.55 | $5.55 | 1,000 | — | — |
| 2011-11-18 | $5.65 | $5.65 | 6,000 | — | — |
| 2011-11-17 | $5.65 | $5.65 | 0 | — | — |
| 2011-11-16 | $5.65 | $5.65 | 16,100 | — | — |
| 2011-11-15 | $5.69 | $5.69 | 4,400 | — | — |
| 2011-11-14 | $5.61 | $5.61 | 3,800 | — | — |
| 2011-11-11 | $5.63 | $5.63 | 800 | — | — |
| 2011-11-10 | $5.52 | $5.52 | 8,500 | — | — |
| 2011-11-09 | $5.50 | $5.50 | 4,000 | — | — |
| 2011-11-08 | $5.52 | $5.52 | 6,300 | — | — |
| 2011-11-07 | $5.50 | $5.50 | 10,400 | — | — |
| 2011-11-04 | $5.49 | $5.49 | 1,000 | — | — |
| 2011-11-03 | $5.53 | $5.53 | 1,400 | — | — |
| 2011-11-02 | $5.48 | $5.48 | 5,100 | — | — |
| 2011-11-01 | $5.45 | $5.45 | 2,500 | — | — |
| 2011-10-31 | $5.64 | $5.64 | 3,500 | — | — |
| 2011-10-28 | $5.60 | $5.60 | 7,100 | — | — |
| 2011-10-27 | $5.61 | $5.61 | 7,100 | — | — |
| 2011-10-26 | $5.54 | $5.54 | 4,900 | — | — |
| 2011-10-25 | $5.47 | $5.47 | 1,900 | — | — |
| 2011-10-24 | $5.52 | $5.52 | 17,200 | — | — |
| 2011-10-21 | $5.49 | $5.49 | 1,100 | — | — |
| 2011-10-20 | $5.43 | $5.43 | 2,000 | — | — |
| 2011-10-19 | $5.42 | $5.42 | 1,600 | — | — |
| 2011-10-18 | $5.50 | $5.50 | 3,400 | — | — |
| 2011-10-17 | $5.47 | $5.47 | 500 | — | — |
| 2011-10-14 | $5.53 | $5.53 | 2,500 | — | — |
| 2011-10-13 | $5.44 | $5.44 | 1,800 | — | — |
| 2011-10-12 | $5.52 | $5.52 | 3,800 | — | — |
| 2011-10-11 | $5.41 | $5.41 | 200 | — | — |
| 2011-10-10 | $5.50 | $5.50 | 600 | — | — |
| 2011-10-07 | $5.41 | $5.41 | 5,500 | — | — |
| 2011-10-06 | $5.55 | $5.55 | 2,900 | — | — |
| 2011-10-05 | $5.47 | $5.47 | 5,300 | — | — |
| 2011-10-04 | $5.26 | $5.26 | 3,500 | — | — |
| 2011-10-03 | $5.47 | $5.47 | 3,200 | — | — |
| 2011-09-30 | $5.50 | $5.50 | 1,000 | — | — |
| 2011-09-29 | $5.42 | $5.42 | 16,300 | — | — |
| 2011-09-28 | $5.55 | $5.55 | 300 | — | — |
| 2011-09-27 | $5.73 | $5.73 | 11,200 | — | — |
| 2011-09-26 | $5.51 | $5.51 | 4,300 | — | — |
| 2011-09-23 | $5.39 | $5.39 | 1,000 | — | — |
| 2011-09-22 | $5.51 | $5.51 | 12,100 | — | — |
| 2011-09-21 | $5.63 | $5.63 | 1,700 | — | — |
| 2011-09-20 | $5.79 | $5.79 | 800 | — | — |
| 2011-09-19 | $5.91 | $5.91 | 0 | — | — |
| 2011-09-16 | $5.91 | $5.91 | 1,700 | — | — |
| 2011-09-15 | $5.83 | $5.83 | 1,000 | — | — |
| 2011-09-14 | $5.68 | $5.68 | 0 | — | — |
| 2011-09-13 | $5.68 | $5.68 | 14,000 | — | — |
| 2011-09-12 | $5.67 | $5.67 | 1,800 | — | — |
| 2011-09-09 | $5.69 | $5.69 | 2,800 | — | — |
| 2011-09-08 | $5.76 | $5.76 | 900 | — | — |
| 2011-09-07 | $5.76 | $5.76 | 0 | — | — |
| 2011-09-06 | $5.76 | $5.76 | 5,000 | — | — |
| 2011-09-02 | $5.74 | $5.74 | 2,200 | — | — |
| 2011-09-01 | $5.91 | $5.91 | 16,400 | — | — |
| 2011-08-31 | $5.94 | $5.94 | 19,500 | — | — |
| 2011-08-30 | $5.66 | $5.66 | 600 | — | — |
| 2011-08-29 | $5.66 | $5.66 | 33,200 | — | — |
| 2011-08-26 | $5.47 | $5.47 | 500 | — | — |
| 2011-08-25 | $5.52 | $5.52 | 3,100 | — | — |
| 2011-08-24 | $5.63 | $5.63 | 3,700 | — | — |
| 2011-08-23 | $5.67 | $5.67 | 7,800 | — | — |
| 2011-08-22 | $5.53 | $5.53 | 1,000 | — | — |
| 2011-08-19 | $5.57 | $5.57 | 3,200 | — | — |
| 2011-08-18 | $5.64 | $5.64 | 5,200 | — | — |
| 2011-08-17 | $5.74 | $5.74 | 19,500 | — | — |
| 2011-08-16 | $5.81 | $5.81 | 3,400 | — | — |
| 2011-08-15 | $5.79 | $5.79 | 3,400 | — | — |
| 2011-08-12 | $5.85 | $5.85 | 22,700 | — | — |
| 2011-08-11 | $5.54 | $5.54 | 12,400 | — | — |
| 2011-08-10 | $5.35 | $5.35 | 6,300 | — | — |
| 2011-08-09 | $5.35 | $5.35 | 5,500 | — | — |
| 2011-08-08 | $5.05 | $5.05 | 18,200 | — | — |
| 2011-08-05 | $5.35 | $5.35 | 30,700 | — | — |
| 2011-08-04 | $5.50 | $5.50 | 26,100 | — | — |
| 2011-08-03 | $5.86 | $5.86 | 9,100 | — | — |
| 2011-08-02 | $5.87 | $5.87 | 5,200 | — | — |
| 2011-08-01 | $5.85 | $5.85 | 3,500 | — | — |
| 2011-07-29 | $5.97 | $5.97 | 300 | — | — |
| 2011-07-28 | $5.98 | $5.98 | 5,700 | — | — |
| 2011-07-27 | $5.93 | $5.93 | 5,100 | — | — |
| 2011-07-26 | $6.08 | $6.08 | 3,700 | — | — |
| 2011-07-25 | $6.20 | $6.20 | 6,200 | — | — |
| 2011-07-22 | $6.17 | $6.17 | 17,800 | — | — |
| 2011-07-21 | $6.25 | $6.25 | 9,300 | — | — |
| 2011-07-20 | $6.23 | $6.23 | 1,600 | — | — |
| 2011-07-19 | $6.10 | $6.10 | 16,700 | — | — |
| 2011-07-18 | $6.08 | $6.08 | 5,000 | — | — |
| 2011-07-15 | $6.07 | $6.07 | 8,000 | — | — |
| 2011-07-14 | $6.01 | $6.01 | 7,600 | — | — |
| 2011-07-13 | $5.99 | $5.99 | 800 | — | — |
| 2011-07-12 | $5.95 | $5.95 | 1,500 | — | — |
| 2011-07-11 | $5.91 | $5.91 | 6,300 | — | — |
| 2011-07-08 | $5.97 | $5.97 | 8,500 | — | — |
| 2011-07-07 | $5.98 | $5.98 | 13,700 | — | — |
| 2011-07-06 | $5.97 | $5.97 | 0 | — | — |
| 2011-07-05 | $5.97 | $5.97 | 9,400 | — | — |
| 2011-07-01 | $5.98 | $5.98 | 300 | — | — |
| 2011-06-30 | $5.85 | $5.85 | 14,900 | — | — |
| 2011-06-29 | $5.83 | $5.83 | 2,600 | — | — |
| 2011-06-28 | $5.73 | $5.73 | 11,800 | — | — |
| 2011-06-27 | $5.67 | $5.67 | 5,900 | — | — |
| 2011-06-24 | $5.82 | $5.82 | 2,900 | — | — |
| 2011-06-23 | $5.89 | $5.89 | 7,000 | — | — |
| 2011-06-22 | $5.96 | $5.96 | 7,400 | — | — |
| 2011-06-21 | $5.95 | $5.95 | 9,000 | — | — |
| 2011-06-20 | $5.85 | $5.85 | 3,600 | — | — |
| 2011-06-17 | $5.85 | $5.85 | 11,600 | — | — |
| 2011-06-16 | $5.77 | $5.77 | 11,000 | — | — |
| 2011-06-15 | $5.66 | $5.66 | 700 | — | — |
| 2011-06-14 | $5.73 | $5.73 | 1,300 | — | — |
| 2011-06-13 | $5.62 | $5.62 | 9,300 | — | — |
| 2011-06-10 | $5.68 | $5.68 | 3,400 | — | — |
| 2011-06-09 | $5.63 | $5.63 | 800 | — | — |
| 2011-06-08 | $5.63 | $5.63 | 3,400 | — | — |
| 2011-06-07 | $5.76 | $5.76 | 55,400 | — | — |
| 2011-06-06 | $5.93 | $5.93 | 12,100 | — | — |
| 2011-06-03 | $5.83 | $5.83 | 100 | — | — |
| 2011-06-02 | $5.87 | $5.87 | 16,200 | — | — |
| 2011-06-01 | $5.93 | $5.93 | 15,500 | — | — |
| 2011-05-31 | $5.96 | $5.96 | 6,200 | — | — |
| 2011-05-27 | $5.75 | $5.75 | 47,100 | — | — |
| 2011-05-26 | $5.78 | $5.78 | 800 | — | — |
| 2011-05-25 | $5.83 | $5.83 | 3,400 | — | — |
| 2011-05-24 | $5.83 | $5.83 | 73,900 | — | — |
| 2011-05-23 | $5.97 | $5.97 | 500 | — | — |
| 2011-05-20 | $6.01 | $6.01 | 19,000 | — | — |
| 2011-05-19 | $5.85 | $5.85 | 8,700 | — | — |
| 2011-05-18 | $5.75 | $5.75 | 2,500 | — | — |
| 2011-05-17 | $5.78 | $5.78 | 8,000 | — | — |
| 2011-05-16 | $5.75 | $5.75 | 3,000 | — | — |
| 2011-05-13 | $5.67 | $5.67 | 5,600 | — | — |
| 2011-05-12 | $5.66 | $5.66 | 6,800 | — | — |
| 2011-05-11 | $5.52 | $5.52 | 2,700 | — | — |
| 2011-05-10 | $5.54 | $5.54 | 5,400 | — | — |
| 2011-05-09 | $5.58 | $5.58 | 35,000 | — | — |
| 2011-05-06 | $5.71 | $5.71 | 8,600 | — | — |
| 2011-05-05 | $5.54 | $5.54 | 1,500 | — | — |
| 2011-05-04 | $5.57 | $5.57 | 1,100 | — | — |
| 2011-05-03 | $5.59 | $5.59 | 900 | — | — |
| 2011-05-02 | $5.53 | $5.53 | 11,300 | — | — |
| 2011-04-29 | $5.61 | $5.61 | 16,000 | — | — |
| 2011-04-28 | $5.66 | $5.66 | 23,400 | — | — |
| 2011-04-27 | $5.31 | $5.31 | 2,000 | — | — |
| 2011-04-26 | $5.31 | $5.31 | 6,900 | — | — |
| 2011-04-25 | $5.31 | $5.31 | 200 | — | — |
| 2011-04-21 | $5.34 | $5.34 | 9,400 | — | — |
| 2011-04-20 | $5.26 | $5.26 | 8,300 | — | — |
| 2011-04-19 | $5.24 | $5.24 | 2,700 | — | — |
| 2011-04-18 | $5.21 | $5.21 | 9,300 | — | — |
| 2011-04-15 | $5.33 | $5.33 | 17,400 | — | — |
| 2011-04-14 | $5.37 | $5.37 | 8,500 | — | — |
| 2011-04-13 | $5.39 | $5.39 | 17,000 | — | — |
| 2011-04-12 | $5.39 | $5.39 | 7,800 | — | — |
| 2011-04-11 | $5.49 | $5.49 | 18,300 | — | — |
| 2011-04-08 | $5.54 | $5.54 | 6,900 | — | — |
| 2011-04-07 | $5.55 | $5.55 | 5,000 | — | — |
| 2011-04-06 | $5.84 | $5.84 | 18,400 | — | — |
| 2011-04-05 | $5.62 | $5.62 | 9,000 | — | — |
| 2011-04-04 | $5.47 | $5.47 | 100 | — | — |
| 2011-04-01 | $5.49 | $5.49 | 9,900 | — | — |
| 2011-03-31 | $5.36 | $5.36 | 11,600 | — | — |
| 2011-03-30 | $5.39 | $5.39 | 6,400 | — | — |
| 2011-03-29 | $5.28 | $5.28 | 3,200 | — | — |
| 2011-03-28 | $5.36 | $5.36 | 1,100 | — | — |
| 2011-03-25 | $5.23 | $5.23 | 9,000 | — | — |
| 2011-03-24 | $5.25 | $5.25 | 13,000 | — | — |
| 2011-03-23 | $5.24 | $5.24 | 17,700 | — | — |
| 2011-03-22 | $5.35 | $5.35 | 22,200 | — | — |
| 2011-03-21 | $5.29 | $5.29 | 5,200 | — | — |
| 2011-03-18 | $5.24 | $5.24 | 20,000 | — | — |
| 2011-03-17 | $5.17 | $5.17 | 3,200 | — | — |
| 2011-03-16 | $5.02 | $5.02 | 17,200 | — | — |
| 2011-03-15 | $5.02 | $5.02 | 6,100 | — | — |
| 2011-03-14 | $5.18 | $5.18 | 0 | — | — |
| 2011-03-11 | $5.18 | $5.18 | 2,900 | — | — |
| 2011-03-10 | $5.24 | $5.24 | 2,600 | — | — |
| 2011-03-09 | $5.34 | $5.34 | 2,900 | — | — |
| 2011-03-08 | $5.37 | $5.37 | 2,300 | — | — |
| 2011-03-07 | $5.38 | $5.38 | 5,000 | — | — |
| 2011-03-04 | $5.39 | $5.39 | 9,800 | — | — |
| 2011-03-03 | $5.25 | $5.25 | 14,000 | — | — |
| 2011-03-02 | $5.20 | $5.20 | 4,000 | — | — |
| 2011-03-01 | $5.17 | $5.17 | 5,800 | — | — |
| 2011-02-28 | $5.26 | $5.26 | 9,900 | — | — |
| 2011-02-25 | $5.08 | $5.08 | 12,500 | — | — |
| 2011-02-24 | $5.00 | $5.00 | 6,100 | — | — |
| 2011-02-23 | $4.92 | $4.92 | 6,400 | — | — |
| 2011-02-22 | $4.98 | $4.98 | 3,700 | — | — |
| 2011-02-18 | $5.00 | $5.00 | 6,400 | — | — |
| 2011-02-17 | $5.03 | $5.03 | 7,800 | — | — |
| 2011-02-16 | $5.03 | $5.03 | 6,800 | — | — |
| 2011-02-15 | $4.95 | $4.95 | 4,200 | — | — |
| 2011-02-14 | $4.97 | $4.97 | 6,900 | — | — |
| 2011-02-11 | $4.88 | $4.88 | 300 | — | — |
| 2011-02-10 | $4.94 | $4.94 | 3,000 | — | — |
| 2011-02-09 | $4.96 | $4.96 | 6,700 | — | — |
| 2011-02-08 | $4.95 | $4.95 | 1,900 | — | — |
| 2011-02-07 | $5.01 | $5.01 | 1,100 | — | — |
| 2011-02-04 | $4.98 | $4.98 | 2,700 | — | — |
| 2011-02-03 | $5.01 | $5.01 | 8,200 | — | — |
| 2011-02-02 | $4.96 | $4.96 | 7,000 | — | — |
| 2011-02-01 | $4.94 | $4.94 | 2,200 | — | — |
| 2011-01-31 | $4.87 | $4.87 | 10,000 | — | — |
| 2011-01-28 | $4.83 | $4.83 | 2,300 | — | — |
| 2011-01-27 | $4.89 | $4.89 | 25,500 | — | — |
| 2011-01-26 | $4.87 | $4.87 | 2,700 | — | — |
| 2011-01-25 | $4.80 | $4.80 | 3,500 | — | — |
| 2011-01-24 | $4.82 | $4.82 | 2,100 | — | — |
| 2011-01-21 | $4.75 | $4.75 | 6,600 | — | — |
| 2011-01-20 | $4.83 | $4.83 | 2,700 | — | — |
| 2011-01-19 | $4.89 | $4.89 | 9,600 | — | — |
| 2011-01-18 | $4.94 | $4.94 | 12,800 | — | — |
| 2011-01-14 | $4.90 | $4.90 | 21,600 | — | — |
| 2011-01-13 | $4.94 | $4.94 | 2,600 | — | — |
| 2011-01-12 | $4.96 | $4.96 | 7,000 | — | — |
| 2011-01-11 | $4.91 | $4.91 | 22,800 | — | — |
| 2011-01-10 | $4.86 | $4.86 | 42,000 | — | — |
| 2011-01-07 | $4.89 | $4.89 | 1,300 | — | — |
| 2011-01-06 | $4.95 | $4.95 | 9,500 | — | — |
| 2011-01-05 | $4.94 | $4.94 | 11,300 | — | — |
| 2011-01-04 | $4.93 | $4.93 | 33,500 | — | — |
| 2011-01-03 | $4.99 | $4.99 | 800 | — | — |