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
- 2006-08-02 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 | $4.88 | $4.88 | 3,125 | — | — |
| 2011-12-29 | $5.00 | $5.00 | 3,950 | — | — |
| 2011-12-28 | $4.88 | $4.88 | 4,000 | — | — |
| 2011-12-27 | $5.20 | $5.20 | 1,425 | — | — |
| 2011-12-23 | $5.00 | $5.00 | 5,775 | — | — |
| 2011-12-22 | $5.40 | $5.40 | 8,650 | — | — |
| 2011-12-21 | $5.20 | $5.20 | 2,775 | — | — |
| 2011-12-20 | $4.84 | $4.84 | 6,950 | — | — |
| 2011-12-19 | $5.00 | $5.00 | 725 | — | — |
| 2011-12-16 | $4.84 | $4.84 | 3,425 | — | — |
| 2011-12-15 | $5.00 | $5.00 | 975 | — | — |
| 2011-12-14 | $4.80 | $4.80 | 2,450 | — | — |
| 2011-12-13 | $5.00 | $5.00 | 6,850 | — | — |
| 2011-12-12 | $5.00 | $5.00 | 1,300 | — | — |
| 2011-12-09 | $5.20 | $5.20 | 3,325 | — | — |
| 2011-12-08 | $5.40 | $5.40 | 4,975 | — | — |
| 2011-12-07 | $6.00 | $6.00 | 3,700 | — | — |
| 2011-12-06 | $6.12 | $6.12 | 2,100 | — | — |
| 2011-12-05 | $5.20 | $5.20 | 7,175 | — | — |
| 2011-12-02 | $5.56 | $5.56 | 5,075 | — | — |
| 2011-12-01 | $4.88 | $4.88 | 600 | — | — |
| 2011-11-30 | $4.80 | $4.80 | 3,400 | — | — |
| 2011-11-29 | $4.80 | $4.80 | 3,825 | — | — |
| 2011-11-28 | $5.12 | $5.12 | 2,000 | — | — |
| 2011-11-25 | $5.40 | $5.40 | 1,125 | — | — |
| 2011-11-23 | $5.56 | $5.56 | 2,025 | — | — |
| 2011-11-22 | $6.00 | $6.00 | 3,475 | — | — |
| 2011-11-21 | $5.20 | $5.20 | 3,775 | — | — |
| 2011-11-18 | $6.20 | $6.20 | 925 | — | — |
| 2011-11-17 | $6.56 | $6.56 | 1,600 | — | — |
| 2011-11-16 | $6.24 | $6.24 | 1,550 | — | — |
| 2011-11-15 | $6.52 | $6.52 | 525 | — | — |
| 2011-11-14 | $7.08 | $7.08 | 5,650 | — | — |
| 2011-11-11 | $6.40 | $6.40 | 6,275 | — | — |
| 2011-11-10 | $6.00 | $6.00 | 4,750 | — | — |
| 2011-11-09 | $6.32 | $6.32 | 1,550 | — | — |
| 2011-11-08 | $6.32 | $6.32 | 4,275 | — | — |
| 2011-11-07 | $6.32 | $6.32 | 475 | — | — |
| 2011-11-04 | $6.32 | $6.32 | 2,025 | — | — |
| 2011-11-03 | $7.00 | $7.00 | 2,050 | — | — |
| 2011-11-02 | $6.40 | $6.40 | 2,925 | — | — |
| 2011-11-01 | $7.20 | $7.20 | 3,325 | — | — |
| 2011-10-31 | $7.76 | $7.76 | 1,200 | — | — |
| 2011-10-28 | $7.60 | $7.60 | 1,425 | — | — |
| 2011-10-27 | $7.48 | $7.48 | 8,725 | — | — |
| 2011-10-26 | $6.60 | $6.60 | 800 | — | — |
| 2011-10-25 | $6.44 | $6.44 | 2,875 | — | — |
| 2011-10-24 | $7.56 | $7.56 | 1,175 | — | — |
| 2011-10-21 | $7.04 | $7.04 | 1,250 | — | — |
| 2011-10-20 | $7.40 | $7.40 | 3,750 | — | — |
| 2011-10-19 | $6.80 | $6.80 | 1,150 | — | — |
| 2011-10-18 | $6.48 | $6.48 | 1,025 | — | — |
| 2011-10-17 | $6.08 | $6.08 | 225 | — | — |
| 2011-10-14 | $6.00 | $6.00 | 28,525 | — | — |
| 2011-10-13 | $5.44 | $5.44 | 1,975 | — | — |
| 2011-10-12 | $6.16 | $6.16 | 2,900 | — | — |
| 2011-10-11 | $6.00 | $6.00 | 2,600 | — | — |
| 2011-10-10 | $5.96 | $5.96 | 950 | — | — |
| 2011-10-07 | $6.12 | $6.12 | 1,125 | — | — |
| 2011-10-06 | $6.00 | $6.00 | 1,975 | — | — |
| 2011-10-05 | $6.12 | $6.12 | 950 | — | — |
| 2011-10-04 | $6.08 | $6.08 | 3,450 | — | — |
| 2011-10-03 | $5.60 | $5.60 | 14,075 | — | — |
| 2011-09-30 | $7.80 | $7.80 | 8,675 | — | — |
| 2011-09-29 | $6.00 | $6.00 | 2,125 | — | — |
| 2011-09-28 | $6.40 | $6.40 | 1,850 | — | — |
| 2011-09-27 | $5.40 | $5.40 | 5,675 | — | — |
| 2011-09-26 | $5.20 | $5.20 | 8,300 | — | — |
| 2011-09-23 | $6.80 | $6.80 | 175 | — | — |
| 2011-09-22 | $7.80 | $7.80 | 3,400 | — | — |
| 2011-09-21 | $7.40 | $7.40 | 5,975 | — | — |
| 2011-09-20 | $8.60 | $8.60 | 1,775 | — | — |
| 2011-09-19 | $8.92 | $8.92 | 4,675 | — | — |
| 2011-09-16 | $9.28 | $9.28 | 5,525 | — | — |
| 2011-09-15 | $8.00 | $8.00 | 4,375 | — | — |
| 2011-09-14 | $7.20 | $7.20 | 7,150 | — | — |
| 2011-09-13 | $6.48 | $6.48 | 4,550 | — | — |
| 2011-09-12 | $6.12 | $6.12 | 3,800 | — | — |
| 2011-09-09 | $6.40 | $6.40 | 1,550 | — | — |
| 2011-09-08 | $6.80 | $6.80 | 4,125 | — | — |
| 2011-09-07 | $7.36 | $7.36 | 4,450 | — | — |
| 2011-09-06 | $7.92 | $7.92 | 2,200 | — | — |
| 2011-09-02 | $7.92 | $7.92 | 4,700 | — | — |
| 2011-09-01 | $7.40 | $7.40 | 9,300 | — | — |
| 2011-08-31 | $7.12 | $7.12 | 1,425 | — | — |
| 2011-08-30 | $7.08 | $7.08 | 1,825 | — | — |
| 2011-08-29 | $7.00 | $7.00 | 5,575 | — | — |
| 2011-08-26 | $7.36 | $7.36 | 150 | — | — |
| 2011-08-25 | $7.24 | $7.24 | 825 | — | — |
| 2011-08-24 | $7.28 | $7.28 | 1,025 | — | — |
| 2011-08-23 | $7.64 | $7.64 | 2,400 | — | — |
| 2011-08-22 | $7.60 | $7.60 | 5,950 | — | — |
| 2011-08-19 | $8.40 | $8.40 | 2,650 | — | — |
| 2011-08-18 | $8.40 | $8.40 | 2,475 | — | — |
| 2011-08-17 | $8.40 | $8.40 | 800 | — | — |
| 2011-08-16 | $8.80 | $8.80 | 3,550 | — | — |
| 2011-08-15 | $8.92 | $8.92 | 5,075 | — | — |
| 2011-08-12 | $9.24 | $9.24 | 2,800 | — | — |
| 2011-08-11 | $9.00 | $9.00 | 2,575 | — | — |
| 2011-08-10 | $8.80 | $8.80 | 3,850 | — | — |
| 2011-08-09 | $8.04 | $8.04 | 7,375 | — | — |
| 2011-08-08 | $8.00 | $8.00 | 14,425 | — | — |
| 2011-08-05 | $8.00 | $8.00 | 12,275 | — | — |
| 2011-08-04 | $8.40 | $8.40 | 3,450 | — | — |
| 2011-08-03 | $8.08 | $8.08 | 2,900 | — | — |
| 2011-08-02 | $8.40 | $8.40 | 2,000 | — | — |
| 2011-08-01 | $9.40 | $9.40 | 4,000 | — | — |
| 2011-07-29 | $9.20 | $9.20 | 3,175 | — | — |
| 2011-07-28 | $10.00 | $10.00 | 4,175 | — | — |
| 2011-07-27 | $9.20 | $9.20 | 5,775 | — | — |
| 2011-07-26 | $9.40 | $9.40 | 8,825 | — | — |
| 2011-07-25 | $9.96 | $9.96 | 2,100 | — | — |
| 2011-07-22 | $9.72 | $9.72 | 1,975 | — | — |
| 2011-07-21 | $9.76 | $9.76 | 7,300 | — | — |
| 2011-07-20 | $10.08 | $10.08 | 1,350 | — | — |
| 2011-07-19 | $9.92 | $9.92 | 2,350 | — | — |
| 2011-07-18 | $10.12 | $10.12 | 5,375 | — | — |
| 2011-07-15 | $9.40 | $9.40 | 800 | — | — |
| 2011-07-14 | $9.40 | $9.40 | 1,350 | — | — |
| 2011-07-13 | $9.60 | $9.60 | 1,125 | — | — |
| 2011-07-12 | $9.80 | $9.80 | 1,175 | — | — |
| 2011-07-11 | $9.44 | $9.44 | 2,025 | — | — |
| 2011-07-08 | $9.80 | $9.80 | 2,300 | — | — |
| 2011-07-07 | $10.00 | $10.00 | 4,425 | — | — |
| 2011-07-06 | $9.68 | $9.68 | 200 | — | — |
| 2011-07-05 | $9.68 | $9.68 | 2,975 | — | — |
| 2011-07-01 | $9.60 | $9.60 | 5,100 | — | — |
| 2011-06-30 | $9.20 | $9.20 | 20,600 | — | — |
| 2011-06-29 | $10.60 | $10.60 | 5,675 | — | — |
| 2011-06-28 | $11.00 | $11.00 | 17,675 | — | — |
| 2011-06-27 | $10.88 | $10.88 | 2,925 | — | — |
| 2011-06-24 | $10.80 | $10.80 | 4,225 | — | — |
| 2011-06-23 | $10.84 | $10.84 | 2,225 | — | — |
| 2011-06-22 | $10.92 | $10.92 | 3,050 | — | — |
| 2011-06-21 | $11.00 | $11.00 | 3,725 | — | — |
| 2011-06-20 | $10.84 | $10.84 | 12,575 | — | — |
| 2011-06-17 | $11.00 | $11.00 | 2,800 | — | — |
| 2011-06-16 | $11.08 | $11.08 | 11,950 | — | — |
| 2011-06-15 | $11.00 | $11.00 | 4,650 | — | — |
| 2011-06-14 | $11.60 | $11.60 | 10,575 | — | — |
| 2011-06-13 | $11.44 | $11.44 | 3,650 | — | — |
| 2011-06-10 | $12.28 | $12.28 | 4,025 | — | — |
| 2011-06-09 | $12.00 | $12.00 | 6,450 | — | — |
| 2011-06-08 | $11.44 | $11.44 | 5,275 | — | — |
| 2011-06-07 | $12.80 | $12.80 | 8,400 | — | — |
| 2011-06-06 | $12.60 | $12.60 | 3,650 | — | — |
| 2011-06-03 | $12.48 | $12.48 | 3,475 | — | — |
| 2011-06-02 | $12.80 | $12.80 | 12,600 | — | — |
| 2011-06-01 | $13.28 | $13.28 | 4,475 | — | — |
| 2011-05-31 | $13.16 | $13.16 | 15,275 | — | — |
| 2011-05-27 | $13.04 | $13.04 | 12,350 | — | — |
| 2011-05-26 | $12.92 | $12.92 | 5,600 | — | — |
| 2011-05-25 | $12.84 | $12.84 | 11,375 | — | — |
| 2011-05-24 | $12.60 | $12.60 | 19,100 | — | — |
| 2011-05-23 | $12.40 | $12.40 | 5,625 | — | — |
| 2011-05-20 | $12.44 | $12.44 | 4,550 | — | — |
| 2011-05-19 | $11.20 | $11.20 | 2,650 | — | — |
| 2011-05-18 | $11.80 | $11.80 | 2,575 | — | — |
| 2011-05-17 | $11.20 | $11.20 | 11,900 | — | — |
| 2011-05-16 | $12.08 | $12.08 | 5,700 | — | — |
| 2011-05-13 | $12.20 | $12.20 | 1,425 | — | — |
| 2011-05-12 | $12.40 | $12.40 | 3,100 | — | — |
| 2011-05-11 | $12.52 | $12.52 | 5,700 | — | — |
| 2011-05-10 | $12.60 | $12.60 | 4,900 | — | — |
| 2011-05-09 | $12.80 | $12.80 | 3,925 | — | — |
| 2011-05-06 | $12.60 | $12.60 | 3,500 | — | — |
| 2011-05-05 | $12.56 | $12.56 | 2,850 | — | — |
| 2011-05-04 | $12.68 | $12.68 | 8,125 | — | — |
| 2011-05-03 | $12.48 | $12.48 | 1,850 | — | — |
| 2011-05-02 | $12.60 | $12.60 | 9,950 | — | — |
| 2011-04-29 | $12.60 | $12.60 | 3,450 | — | — |
| 2011-04-28 | $12.20 | $12.20 | 10,200 | — | — |
| 2011-04-27 | $12.60 | $12.60 | 9,950 | — | — |
| 2011-04-26 | $12.60 | $12.60 | 33,575 | — | — |
| 2011-04-25 | $12.40 | $12.40 | 8,325 | — | — |
| 2011-04-21 | $12.40 | $12.40 | 3,775 | — | — |
| 2011-04-20 | $12.48 | $12.48 | 18,800 | — | — |
| 2011-04-19 | $11.56 | $11.56 | 1,400 | — | — |
| 2011-04-18 | $11.28 | $11.28 | 5,775 | — | — |
| 2011-04-15 | $11.40 | $11.40 | 5,400 | — | — |
| 2011-04-14 | $11.16 | $11.16 | 8,200 | — | — |
| 2011-04-13 | $11.00 | $11.00 | 5,250 | — | — |
| 2011-04-12 | $11.00 | $11.00 | 29,725 | — | — |
| 2011-04-11 | $12.40 | $12.40 | 18,975 | — | — |
| 2011-04-08 | $13.00 | $13.00 | 5,825 | — | — |
| 2011-04-07 | $12.60 | $12.60 | 18,275 | — | — |
| 2011-04-06 | $13.00 | $13.00 | 6,175 | — | — |
| 2011-04-05 | $13.52 | $13.52 | 6,550 | — | — |
| 2011-04-04 | $13.60 | $13.60 | 15,200 | — | — |
| 2011-04-01 | $13.60 | $13.60 | 7,275 | — | — |
| 2011-03-31 | $14.40 | $14.40 | 12,700 | — | — |
| 2011-03-30 | $14.40 | $14.40 | 4,525 | — | — |
| 2011-03-29 | $14.68 | $14.68 | 5,600 | — | — |
| 2011-03-28 | $15.00 | $15.00 | 9,200 | — | — |
| 2011-03-25 | $14.40 | $14.40 | 3,150 | — | — |
| 2011-03-24 | $14.20 | $14.20 | 6,525 | — | — |
| 2011-03-23 | $14.08 | $14.08 | 2,550 | — | — |
| 2011-03-22 | $14.40 | $14.40 | 12,625 | — | — |
| 2011-03-21 | $14.80 | $14.80 | 10,625 | — | — |
| 2011-03-18 | $15.20 | $15.20 | 3,900 | — | — |
| 2011-03-17 | $15.36 | $15.36 | 6,875 | — | — |
| 2011-03-16 | $15.04 | $15.04 | 5,600 | — | — |
| 2011-03-15 | $14.80 | $14.80 | 8,475 | — | — |
| 2011-03-14 | $14.40 | $14.40 | 16,450 | — | — |
| 2011-03-11 | $15.00 | $15.00 | 8,725 | — | — |
| 2011-03-10 | $14.68 | $14.68 | 3,875 | — | — |
| 2011-03-09 | $14.60 | $14.60 | 4,200 | — | — |
| 2011-03-08 | $14.96 | $14.96 | 5,175 | — | — |
| 2011-03-07 | $14.88 | $14.88 | 7,825 | — | — |
| 2011-03-04 | $14.76 | $14.76 | 2,175 | — | — |
| 2011-03-03 | $14.80 | $14.80 | 10,900 | — | — |
| 2011-03-02 | $14.40 | $14.40 | 7,150 | — | — |
| 2011-03-01 | $14.80 | $14.80 | 10,325 | — | — |
| 2011-02-28 | $15.16 | $15.16 | 12,900 | — | — |
| 2011-02-25 | $14.80 | $14.80 | 2,825 | — | — |
| 2011-02-24 | $14.88 | $14.88 | 8,650 | — | — |
| 2011-02-23 | $15.00 | $15.00 | 10,075 | — | — |
| 2011-02-22 | $15.00 | $15.00 | 9,550 | — | — |
| 2011-02-18 | $14.80 | $14.80 | 3,250 | — | — |
| 2011-02-17 | $15.00 | $15.00 | 6,125 | — | — |
| 2011-02-16 | $15.12 | $15.12 | 8,725 | — | — |
| 2011-02-15 | $15.20 | $15.20 | 9,725 | — | — |
| 2011-02-14 | $15.20 | $15.20 | 21,250 | — | — |
| 2011-02-11 | $15.44 | $15.44 | 8,575 | — | — |
| 2011-02-10 | $15.32 | $15.32 | 11,250 | — | — |
| 2011-02-09 | $16.00 | $16.00 | 8,575 | — | — |
| 2011-02-08 | $16.00 | $16.00 | 16,525 | — | — |
| 2011-02-07 | $16.36 | $16.36 | 8,500 | — | — |
| 2011-02-04 | $17.06 | $17.06 | 2,375 | — | — |
| 2011-02-03 | $17.08 | $17.08 | 5,250 | — | — |
| 2011-02-02 | $17.06 | $17.06 | 3,525 | — | — |
| 2011-02-01 | $17.12 | $17.12 | 8,200 | — | — |
| 2011-01-31 | $17.00 | $17.00 | 11,350 | — | — |
| 2011-01-28 | $16.60 | $16.60 | 7,050 | — | — |
| 2011-01-27 | $16.32 | $16.32 | 11,750 | — | — |
| 2011-01-26 | $17.28 | $17.28 | 14,075 | — | — |
| 2011-01-25 | $17.28 | $17.28 | 21,675 | — | — |
| 2011-01-24 | $17.00 | $17.00 | 14,650 | — | — |
| 2011-01-21 | $17.44 | $17.44 | 17,850 | — | — |
| 2011-01-20 | $17.92 | $17.92 | 34,625 | — | — |
| 2011-01-19 | $17.32 | $17.32 | 15,425 | — | — |
| 2011-01-18 | $17.24 | $17.24 | 42,275 | — | — |
| 2011-01-14 | $17.44 | $17.44 | 17,075 | — | — |
| 2011-01-13 | $16.80 | $16.80 | 39,825 | — | — |
| 2011-01-12 | $17.12 | $17.12 | 35,100 | — | — |
| 2011-01-11 | $16.80 | $16.80 | 39,900 | — | — |
| 2011-01-10 | $16.20 | $16.20 | 59,525 | — | — |
| 2011-01-07 | $15.92 | $15.92 | 26,975 | — | — |
| 2011-01-06 | $15.56 | $15.56 | 11,475 | — | — |
| 2011-01-05 | $15.12 | $15.12 | 3,850 | — | — |
| 2011-01-04 | $15.00 | $15.00 | 2,825 | — | — |
| 2011-01-03 | $15.03 | $15.03 | 10,950 | — | — |