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
- 2005-11-10 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 | $6.80 | $6.80 | 162,700 | — | — |
| 2011-12-29 | $7.10 | $7.10 | 74,300 | — | — |
| 2011-12-28 | $7.20 | $7.20 | 73,450 | — | — |
| 2011-12-27 | $7.40 | $7.40 | 49,270 | — | — |
| 2011-12-23 | $7.40 | $7.40 | 58,430 | — | — |
| 2011-12-22 | $7.60 | $7.60 | 71,100 | — | — |
| 2011-12-21 | $7.80 | $7.80 | 58,940 | — | — |
| 2011-12-20 | $7.60 | $7.60 | 117,600 | — | — |
| 2011-12-19 | $7.00 | $7.00 | 86,110 | — | — |
| 2011-12-16 | $7.40 | $7.40 | 292,570 | — | — |
| 2011-12-15 | $6.90 | $6.90 | 248,590 | — | — |
| 2011-12-14 | $7.50 | $7.50 | 245,090 | — | — |
| 2011-12-13 | $8.50 | $8.50 | 229,750 | — | — |
| 2011-12-12 | $8.80 | $8.80 | 378,640 | — | — |
| 2011-12-09 | $7.80 | $7.80 | 174,640 | — | — |
| 2011-12-08 | $7.30 | $7.30 | 137,400 | — | — |
| 2011-12-07 | $7.60 | $7.60 | 240,360 | — | — |
| 2011-12-06 | $7.80 | $7.80 | 447,710 | — | — |
| 2011-12-05 | $7.40 | $7.40 | 363,320 | — | — |
| 2011-12-02 | $6.50 | $6.50 | 233,750 | — | — |
| 2011-12-01 | $6.20 | $6.20 | 242,450 | — | — |
| 2011-11-30 | $6.60 | $6.60 | 554,170 | — | — |
| 2011-11-29 | $7.00 | $7.00 | 457,180 | — | — |
| 2011-11-28 | $6.80 | $6.80 | 229,780 | — | — |
| 2011-11-25 | $6.10 | $6.10 | 78,690 | — | — |
| 2011-11-23 | $6.40 | $6.40 | 363,380 | — | — |
| 2011-11-22 | $7.10 | $7.10 | 1,004,930 | — | — |
| 2011-11-21 | $5.40 | $5.40 | 147,140 | — | — |
| 2011-11-18 | $4.50 | $4.50 | 163,190 | — | — |
| 2011-11-17 | $5.20 | $5.20 | 310,630 | — | — |
| 2011-11-16 | $5.60 | $5.60 | 668,480 | — | — |
| 2011-11-15 | $3.90 | $3.90 | 162,600 | — | — |
| 2011-11-14 | $4.10 | $4.10 | 134,140 | — | — |
| 2011-11-11 | $4.20 | $4.20 | 75,150 | — | — |
| 2011-11-10 | $4.00 | $4.00 | 75,030 | — | — |
| 2011-11-09 | $4.20 | $4.20 | 77,160 | — | — |
| 2011-11-08 | $4.70 | $4.70 | 62,440 | — | — |
| 2011-11-07 | $4.60 | $4.60 | 74,990 | — | — |
| 2011-11-04 | $4.60 | $4.60 | 222,740 | — | — |
| 2011-11-03 | $5.10 | $5.10 | 335,830 | — | — |
| 2011-11-02 | $3.90 | $3.90 | 74,340 | — | — |
| 2011-11-01 | $3.60 | $3.60 | 83,030 | — | — |
| 2011-10-31 | $4.10 | $4.10 | 55,820 | — | — |
| 2011-10-28 | $4.30 | $4.30 | 58,650 | — | — |
| 2011-10-27 | $4.40 | $4.40 | 98,020 | — | — |
| 2011-10-26 | $4.00 | $4.00 | 74,950 | — | — |
| 2011-10-25 | $3.90 | $3.90 | 48,760 | — | — |
| 2011-10-24 | $4.20 | $4.20 | 86,310 | — | — |
| 2011-10-21 | $4.30 | $4.30 | 90,060 | — | — |
| 2011-10-20 | $3.90 | $3.90 | 34,980 | — | — |
| 2011-10-19 | $3.90 | $3.90 | 41,650 | — | — |
| 2011-10-18 | $4.40 | $4.40 | 49,520 | — | — |
| 2011-10-17 | $3.80 | $3.80 | 75,450 | — | — |
| 2011-10-14 | $4.30 | $4.30 | 88,110 | — | — |
| 2011-10-13 | $3.90 | $3.90 | 48,160 | — | — |
| 2011-10-12 | $3.60 | $3.60 | 80,620 | — | — |
| 2011-10-11 | $3.70 | $3.70 | 33,900 | — | — |
| 2011-10-10 | $3.50 | $3.50 | 60,630 | — | — |
| 2011-10-07 | $3.40 | $3.40 | 59,260 | — | — |
| 2011-10-06 | $3.80 | $3.80 | 81,110 | — | — |
| 2011-10-05 | $3.30 | $3.30 | 54,210 | — | — |
| 2011-10-04 | $3.60 | $3.60 | 80,370 | — | — |
| 2011-10-03 | $2.80 | $2.80 | 119,370 | — | — |
| 2011-09-30 | $3.20 | $3.20 | 297,620 | — | — |
| 2011-09-29 | $3.00 | $3.00 | 322,960 | — | — |
| 2011-09-28 | $3.80 | $3.80 | 123,510 | — | — |
| 2011-09-27 | $4.20 | $4.20 | 83,620 | — | — |
| 2011-09-26 | $4.20 | $4.20 | 81,530 | — | — |
| 2011-09-23 | $4.00 | $4.00 | 83,210 | — | — |
| 2011-09-22 | $3.40 | $3.40 | 110,870 | — | — |
| 2011-09-21 | $3.80 | $3.80 | 69,360 | — | — |
| 2011-09-20 | $4.20 | $4.20 | 37,120 | — | — |
| 2011-09-19 | $4.20 | $4.20 | 76,200 | — | — |
| 2011-09-16 | $4.50 | $4.50 | 1,053,610 | — | — |
| 2011-09-15 | $5.40 | $5.40 | 58,980 | — | — |
| 2011-09-14 | $5.60 | $5.60 | 85,420 | — | — |
| 2011-09-13 | $5.50 | $5.50 | 44,090 | — | — |
| 2011-09-12 | $5.10 | $5.10 | 51,960 | — | — |
| 2011-09-09 | $5.30 | $5.30 | 57,300 | — | — |
| 2011-09-08 | $5.60 | $5.60 | 52,420 | — | — |
| 2011-09-07 | $5.90 | $5.90 | 44,340 | — | — |
| 2011-09-06 | $5.70 | $5.70 | 51,620 | — | — |
| 2011-09-02 | $5.60 | $5.60 | 174,020 | — | — |
| 2011-09-01 | $6.90 | $6.90 | 85,000 | — | — |
| 2011-08-31 | $7.10 | $7.10 | 87,780 | — | — |
| 2011-08-30 | $7.50 | $7.50 | 50,850 | — | — |
| 2011-08-29 | $7.70 | $7.70 | 60,860 | — | — |
| 2011-08-26 | $7.70 | $7.70 | 80,680 | — | — |
| 2011-08-25 | $7.30 | $7.30 | 30,190 | — | — |
| 2011-08-24 | $7.60 | $7.60 | 20,270 | — | — |
| 2011-08-23 | $7.40 | $7.40 | 53,170 | — | — |
| 2011-08-22 | $7.60 | $7.60 | 34,030 | — | — |
| 2011-08-19 | $7.70 | $7.70 | 28,760 | — | — |
| 2011-08-18 | $7.50 | $7.50 | 54,660 | — | — |
| 2011-08-17 | $7.90 | $7.90 | 46,840 | — | — |
| 2011-08-16 | $7.70 | $7.70 | 66,090 | — | — |
| 2011-08-15 | $8.30 | $8.30 | 80,920 | — | — |
| 2011-08-12 | $7.40 | $7.40 | 72,920 | — | — |
| 2011-08-11 | $7.50 | $7.50 | 130,940 | — | — |
| 2011-08-10 | $7.40 | $7.40 | 96,480 | — | — |
| 2011-08-09 | $8.00 | $8.00 | 154,000 | — | — |
| 2011-08-08 | $7.60 | $7.60 | 145,570 | — | — |
| 2011-08-05 | $9.50 | $9.50 | 252,620 | — | — |
| 2011-08-04 | $13.40 | $13.40 | 76,890 | — | — |
| 2011-08-03 | $14.00 | $14.00 | 36,770 | — | — |
| 2011-08-02 | $13.90 | $13.90 | 53,140 | — | — |
| 2011-08-01 | $14.30 | $14.30 | 79,460 | — | — |
| 2011-07-29 | $13.20 | $13.20 | 67,140 | — | — |
| 2011-07-28 | $12.70 | $12.70 | 46,990 | — | — |
| 2011-07-27 | $12.50 | $12.50 | 57,780 | — | — |
| 2011-07-26 | $13.00 | $13.00 | 30,910 | — | — |
| 2011-07-25 | $13.30 | $13.30 | 22,520 | — | — |
| 2011-07-22 | $13.50 | $13.50 | 24,510 | — | — |
| 2011-07-21 | $13.40 | $13.40 | 27,220 | — | — |
| 2011-07-20 | $13.40 | $13.40 | 23,640 | — | — |
| 2011-07-19 | $13.80 | $13.80 | 46,730 | — | — |
| 2011-07-18 | $13.10 | $13.10 | 81,950 | — | — |
| 2011-07-15 | $13.50 | $13.50 | 39,890 | — | — |
| 2011-07-14 | $13.80 | $13.80 | 49,300 | — | — |
| 2011-07-13 | $14.10 | $14.10 | 54,850 | — | — |
| 2011-07-12 | $14.10 | $14.10 | 79,480 | — | — |
| 2011-07-11 | $14.90 | $14.90 | 71,520 | — | — |
| 2011-07-08 | $14.90 | $14.90 | 80,160 | — | — |
| 2011-07-07 | $14.80 | $14.80 | 59,790 | — | — |
| 2011-07-06 | $14.30 | $14.30 | 34,910 | — | — |
| 2011-07-05 | $14.00 | $14.00 | 25,670 | — | — |
| 2011-07-01 | $14.10 | $14.10 | 61,580 | — | — |
| 2011-06-30 | $14.50 | $14.50 | 79,290 | — | — |
| 2011-06-29 | $13.30 | $13.30 | 172,900 | — | — |
| 2011-06-28 | $14.30 | $14.30 | 48,100 | — | — |
| 2011-06-27 | $14.40 | $14.40 | 58,920 | — | — |
| 2011-06-24 | $14.30 | $14.30 | 193,980 | — | — |
| 2011-06-23 | $15.00 | $15.00 | 210,850 | — | — |
| 2011-06-22 | $14.40 | $14.40 | 56,230 | — | — |
| 2011-06-21 | $13.50 | $13.50 | 55,300 | — | — |
| 2011-06-20 | $13.80 | $13.80 | 63,880 | — | — |
| 2011-06-17 | $14.10 | $14.10 | 115,510 | — | — |
| 2011-06-16 | $14.50 | $14.50 | 45,060 | — | — |
| 2011-06-15 | $14.60 | $14.60 | 47,770 | — | — |
| 2011-06-14 | $14.70 | $14.70 | 57,260 | — | — |
| 2011-06-13 | $14.80 | $14.80 | 61,410 | — | — |
| 2011-06-10 | $15.20 | $15.20 | 33,650 | — | — |
| 2011-06-09 | $15.40 | $15.40 | 29,780 | — | — |
| 2011-06-08 | $14.90 | $14.90 | 37,090 | — | — |
| 2011-06-07 | $15.50 | $15.50 | 59,510 | — | — |
| 2011-06-06 | $15.40 | $15.40 | 46,240 | — | — |
| 2011-06-03 | $16.10 | $16.10 | 91,310 | — | — |
| 2011-06-02 | $16.60 | $16.60 | 48,710 | — | — |
| 2011-06-01 | $17.00 | $17.00 | 56,310 | — | — |
| 2011-05-31 | $17.40 | $17.40 | 138,860 | — | — |
| 2011-05-27 | $17.50 | $17.50 | 58,770 | — | — |
| 2011-05-26 | $17.50 | $17.50 | 118,860 | — | — |
| 2011-05-25 | $17.50 | $17.50 | 140,830 | — | — |
| 2011-05-24 | $17.90 | $17.90 | 64,370 | — | — |
| 2011-05-23 | $18.00 | $18.00 | 260,320 | — | — |
| 2011-05-20 | $17.60 | $17.60 | 58,730 | — | — |
| 2011-05-19 | $17.80 | $17.80 | 102,680 | — | — |
| 2011-05-18 | $17.50 | $17.50 | 165,480 | — | — |
| 2011-05-17 | $16.40 | $16.40 | 197,020 | — | — |
| 2011-05-16 | $15.00 | $15.00 | 56,400 | — | — |
| 2011-05-13 | $15.10 | $15.10 | 68,770 | — | — |
| 2011-05-12 | $15.30 | $15.30 | 92,500 | — | — |
| 2011-05-11 | $15.20 | $15.20 | 191,860 | — | — |
| 2011-05-10 | $16.00 | $16.00 | 192,470 | — | — |
| 2011-05-09 | $16.30 | $16.30 | 199,440 | — | — |
| 2011-05-06 | $15.60 | $15.60 | 53,810 | — | — |
| 2011-05-05 | $15.00 | $15.00 | 58,830 | — | — |
| 2011-05-04 | $15.60 | $15.60 | 82,120 | — | — |
| 2011-05-03 | $16.20 | $16.20 | 61,560 | — | — |
| 2011-05-02 | $16.60 | $16.60 | 52,150 | — | — |
| 2011-04-29 | $16.60 | $16.60 | 85,300 | — | — |
| 2011-04-28 | $16.70 | $16.70 | 62,280 | — | — |
| 2011-04-27 | $16.00 | $16.00 | 143,670 | — | — |
| 2011-04-26 | $17.20 | $17.20 | 120,000 | — | — |
| 2011-04-25 | $18.10 | $18.10 | 219,960 | — | — |
| 2011-04-21 | $17.20 | $17.20 | 210,190 | — | — |
| 2011-04-20 | $15.90 | $15.90 | 106,740 | — | — |
| 2011-04-19 | $15.60 | $15.60 | 187,530 | — | — |
| 2011-04-18 | $15.00 | $15.00 | 171,420 | — | — |
| 2011-04-15 | $14.00 | $14.00 | 185,970 | — | — |
| 2011-04-14 | $12.80 | $12.80 | 57,940 | — | — |
| 2011-04-13 | $13.00 | $13.00 | 32,520 | — | — |
| 2011-04-12 | $13.00 | $13.00 | 51,370 | — | — |
| 2011-04-11 | $13.30 | $13.30 | 70,850 | — | — |
| 2011-04-08 | $13.10 | $13.10 | 60,390 | — | — |
| 2011-04-07 | $13.20 | $13.20 | 35,660 | — | — |
| 2011-04-06 | $13.40 | $13.40 | 63,550 | — | — |
| 2011-04-05 | $13.70 | $13.70 | 48,750 | — | — |
| 2011-04-04 | $13.70 | $13.70 | 60,200 | — | — |
| 2011-04-01 | $13.90 | $13.90 | 85,470 | — | — |
| 2011-03-31 | $13.10 | $13.10 | 162,570 | — | — |
| 2011-03-30 | $13.60 | $13.60 | 431,960 | — | — |
| 2011-03-29 | $13.70 | $13.70 | 153,310 | — | — |
| 2011-03-28 | $13.00 | $13.00 | 99,630 | — | — |
| 2011-03-25 | $13.70 | $13.70 | 121,250 | — | — |
| 2011-03-24 | $14.20 | $14.20 | 61,540 | — | — |
| 2011-03-23 | $14.20 | $14.20 | 78,190 | — | — |
| 2011-03-22 | $14.10 | $14.10 | 83,440 | — | — |
| 2011-03-21 | $14.80 | $14.80 | 96,610 | — | — |
| 2011-03-18 | $14.50 | $14.50 | 132,420 | — | — |
| 2011-03-17 | $14.00 | $14.00 | 161,660 | — | — |
| 2011-03-16 | $14.10 | $14.10 | 219,350 | — | — |
| 2011-03-15 | $13.80 | $13.80 | 715,760 | — | — |
| 2011-03-14 | $12.50 | $12.50 | 113,340 | — | — |
| 2011-03-11 | $12.40 | $12.40 | 117,320 | — | — |
| 2011-03-10 | $13.00 | $13.00 | 69,090 | — | — |
| 2011-03-09 | $13.70 | $13.70 | 56,680 | — | — |
| 2011-03-08 | $13.70 | $13.70 | 76,370 | — | — |
| 2011-03-07 | $13.50 | $13.50 | 113,400 | — | — |
| 2011-03-04 | $14.20 | $14.20 | 88,310 | — | — |
| 2011-03-03 | $14.90 | $14.90 | 53,800 | — | — |
| 2011-03-02 | $15.10 | $15.10 | 88,220 | — | — |
| 2011-03-01 | $15.10 | $15.10 | 80,760 | — | — |
| 2011-02-28 | $16.00 | $16.00 | 78,830 | — | — |
| 2011-02-25 | $16.00 | $16.00 | 168,530 | — | — |
| 2011-02-24 | $15.00 | $15.00 | 135,570 | — | — |
| 2011-02-23 | $15.50 | $15.50 | 159,900 | — | — |
| 2011-02-22 | $17.70 | $17.70 | 46,820 | — | — |
| 2011-02-18 | $18.30 | $18.30 | 36,420 | — | — |
| 2011-02-17 | $18.40 | $18.40 | 46,130 | — | — |
| 2011-02-16 | $19.00 | $19.00 | 45,860 | — | — |
| 2011-02-15 | $19.40 | $19.40 | 49,380 | — | — |
| 2011-02-14 | $19.80 | $19.80 | 106,930 | — | — |
| 2011-02-11 | $21.50 | $21.50 | 103,300 | — | — |
| 2011-02-10 | $20.70 | $20.70 | 242,090 | — | — |
| 2011-02-09 | $19.50 | $19.50 | 68,680 | — | — |
| 2011-02-08 | $19.00 | $19.00 | 20,260 | — | — |
| 2011-02-07 | $18.90 | $18.90 | 60,430 | — | — |
| 2011-02-04 | $19.10 | $19.10 | 48,520 | — | — |
| 2011-02-03 | $19.00 | $19.00 | 33,190 | — | — |
| 2011-02-02 | $19.60 | $19.60 | 48,270 | — | — |
| 2011-02-01 | $19.00 | $19.00 | 39,310 | — | — |
| 2011-01-31 | $18.40 | $18.40 | 68,270 | — | — |
| 2011-01-28 | $19.20 | $19.20 | 92,440 | — | — |
| 2011-01-27 | $19.70 | $19.70 | 57,920 | — | — |
| 2011-01-26 | $20.30 | $20.30 | 85,080 | — | — |
| 2011-01-25 | $19.80 | $19.80 | 26,770 | — | — |
| 2011-01-24 | $19.90 | $19.90 | 41,050 | — | — |
| 2011-01-21 | $19.50 | $19.50 | 74,270 | — | — |
| 2011-01-20 | $19.90 | $19.90 | 76,080 | — | — |
| 2011-01-19 | $20.80 | $20.80 | 63,810 | — | — |
| 2011-01-18 | $22.00 | $22.00 | 63,820 | — | — |
| 2011-01-14 | $22.50 | $22.50 | 35,860 | — | — |
| 2011-01-13 | $22.50 | $22.50 | 35,460 | — | — |
| 2011-01-12 | $23.10 | $23.10 | 39,200 | — | — |
| 2011-01-11 | $22.60 | $22.60 | 90,840 | — | — |
| 2011-01-10 | $22.70 | $22.70 | 87,280 | — | — |
| 2011-01-07 | $22.90 | $22.90 | 62,710 | — | — |
| 2011-01-06 | $23.30 | $23.30 | 76,870 | — | — |
| 2011-01-05 | $23.90 | $23.90 | 84,990 | — | — |
| 2011-01-04 | $24.30 | $24.30 | 260,330 | — | — |
| 2011-01-03 | $24.30 | $24.30 | 251,000 | — | — |