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
- 1993-09-20 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 | $5.55 | $9.23 | 21,000 | — | — |
| 2011-12-29 | $5.00 | $8.31 | 6,600 | — | — |
| 2011-12-28 | $5.10 | $8.47 | 9,000 | — | — |
| 2011-12-27 | $5.17 | $8.60 | 4,800 | — | — |
| 2011-12-23 | $5.17 | $8.60 | 9,300 | — | — |
| 2011-12-22 | $5.21 | $8.67 | 1,200 | — | — |
| 2011-12-21 | $5.17 | $8.60 | 13,800 | — | — |
| 2011-12-20 | $5.16 | $8.57 | 13,200 | — | — |
| 2011-12-19 | $4.84 | $8.04 | 900 | — | — |
| 2011-12-16 | $4.77 | $7.93 | 300 | — | — |
| 2011-12-15 | $4.77 | $7.93 | 600 | — | — |
| 2011-12-14 | $4.92 | $8.19 | 0 | — | — |
| 2011-12-13 | $4.92 | $8.19 | 1,500 | — | — |
| 2011-12-12 | $4.83 | $8.04 | 21,900 | — | — |
| 2011-12-09 | $4.82 | $8.01 | 10,200 | — | — |
| 2011-12-08 | $5.00 | $8.31 | 26,400 | — | — |
| 2011-12-07 | $5.00 | $8.24 | 23,100 | — | — |
| 2011-12-06 | $5.00 | $8.24 | 19,200 | — | — |
| 2011-12-05 | $4.75 | $7.83 | 300 | — | — |
| 2011-12-02 | $4.71 | $7.77 | 11,700 | — | — |
| 2011-12-01 | $4.96 | $8.18 | 3,300 | — | — |
| 2011-11-30 | $4.99 | $8.23 | 3,600 | — | — |
| 2011-11-29 | $4.93 | $8.13 | 0 | — | — |
| 2011-11-28 | $4.93 | $8.13 | 1,200 | — | — |
| 2011-11-25 | $4.90 | $8.08 | 0 | — | — |
| 2011-11-23 | $4.90 | $8.08 | 0 | — | — |
| 2011-11-22 | $4.90 | $8.08 | 1,200 | — | — |
| 2011-11-21 | $5.08 | $8.38 | 4,200 | — | — |
| 2011-11-18 | $5.18 | $8.54 | 4,500 | — | — |
| 2011-11-17 | $4.95 | $8.16 | 0 | — | — |
| 2011-11-16 | $4.95 | $8.16 | 0 | — | — |
| 2011-11-15 | $4.95 | $8.16 | 2,700 | — | — |
| 2011-11-14 | $5.35 | $8.82 | 0 | — | — |
| 2011-11-11 | $5.35 | $8.82 | 0 | — | — |
| 2011-11-10 | $5.35 | $8.82 | 900 | — | — |
| 2011-11-09 | $4.83 | $7.97 | 3,000 | — | — |
| 2011-11-08 | $5.03 | $8.30 | 3,000 | — | — |
| 2011-11-07 | $4.87 | $8.03 | 300 | — | — |
| 2011-11-04 | $5.05 | $8.32 | 4,800 | — | — |
| 2011-11-03 | $4.94 | $8.14 | 900 | — | — |
| 2011-11-02 | $5.03 | $8.30 | 1,500 | — | — |
| 2011-11-01 | $5.03 | $8.30 | 1,800 | — | — |
| 2011-10-31 | $5.05 | $8.32 | 15,900 | — | — |
| 2011-10-28 | $5.02 | $8.27 | 3,300 | — | — |
| 2011-10-27 | $5.00 | $8.24 | 24,300 | — | — |
| 2011-10-26 | $4.91 | $8.09 | 0 | — | — |
| 2011-10-25 | $4.91 | $8.09 | 0 | — | — |
| 2011-10-24 | $4.91 | $8.09 | 0 | — | — |
| 2011-10-21 | $4.91 | $8.09 | 0 | — | — |
| 2011-10-20 | $4.91 | $8.09 | 600 | — | — |
| 2011-10-19 | $4.94 | $8.14 | 11,400 | — | — |
| 2011-10-18 | $5.00 | $8.24 | 9,900 | — | — |
| 2011-10-17 | $5.08 | $8.38 | 6,900 | — | — |
| 2011-10-14 | $5.17 | $8.52 | 0 | — | — |
| 2011-10-13 | $5.17 | $8.52 | 9,900 | — | — |
| 2011-10-12 | $5.17 | $8.52 | 1,200 | — | — |
| 2011-10-11 | $5.20 | $8.58 | 0 | — | — |
| 2011-10-10 | $5.20 | $8.58 | 0 | — | — |
| 2011-10-07 | $5.20 | $8.58 | 1,800 | — | — |
| 2011-10-06 | $5.17 | $8.52 | 24,600 | — | — |
| 2011-10-05 | $4.83 | $7.97 | 24,300 | — | — |
| 2011-10-04 | $5.20 | $8.57 | 5,700 | — | — |
| 2011-10-03 | $5.71 | $9.41 | 2,100 | — | — |
| 2011-09-30 | $6.29 | $10.37 | 4,800 | — | — |
| 2011-09-29 | $6.00 | $9.88 | 2,100 | — | — |
| 2011-09-28 | $5.90 | $9.72 | 2,700 | — | — |
| 2011-09-27 | $6.11 | $10.07 | 4,800 | — | — |
| 2011-09-26 | $5.71 | $9.42 | 4,200 | — | — |
| 2011-09-23 | $6.00 | $9.89 | 54,000 | — | — |
| 2011-09-22 | $5.83 | $9.61 | 15,900 | — | — |
| 2011-09-21 | $6.07 | $10.01 | 1,800 | — | — |
| 2011-09-20 | $6.32 | $10.42 | 3,900 | — | — |
| 2011-09-19 | $6.20 | $10.22 | 2,400 | — | — |
| 2011-09-16 | $6.07 | $10.01 | 7,800 | — | — |
| 2011-09-15 | $6.26 | $10.32 | 2,100 | — | — |
| 2011-09-14 | $6.33 | $10.43 | 2,100 | — | — |
| 2011-09-13 | $6.41 | $10.57 | 2,400 | — | — |
| 2011-09-12 | $6.16 | $10.16 | 5,400 | — | — |
| 2011-09-09 | $6.17 | $10.16 | 2,700 | — | — |
| 2011-09-08 | $6.00 | $9.89 | 1,200 | — | — |
| 2011-09-07 | $6.21 | $10.16 | 2,700 | — | — |
| 2011-09-06 | $6.07 | $9.93 | 5,700 | — | — |
| 2011-09-02 | $6.11 | $10.00 | 900 | — | — |
| 2011-09-01 | $6.11 | $10.00 | 2,100 | — | — |
| 2011-08-31 | $6.26 | $10.24 | 14,400 | — | — |
| 2011-08-30 | $6.08 | $9.96 | 39,000 | — | — |
| 2011-08-29 | $6.36 | $10.41 | 23,400 | — | — |
| 2011-08-26 | $6.47 | $10.58 | 18,600 | — | — |
| 2011-08-25 | $6.46 | $10.57 | 9,000 | — | — |
| 2011-08-24 | $6.06 | $9.92 | 2,400 | — | — |
| 2011-08-23 | $6.13 | $10.03 | 20,100 | — | — |
| 2011-08-22 | $6.06 | $9.92 | 6,000 | — | — |
| 2011-08-19 | $6.18 | $10.11 | 5,700 | — | — |
| 2011-08-18 | $5.84 | $9.56 | 5,700 | — | — |
| 2011-08-17 | $6.27 | $10.27 | 2,400 | — | — |
| 2011-08-16 | $6.29 | $10.29 | 3,000 | — | — |
| 2011-08-15 | $6.38 | $10.45 | 53,100 | — | — |
| 2011-08-12 | $6.44 | $10.55 | 0 | — | — |
| 2011-08-11 | $6.44 | $10.55 | 2,400 | — | — |
| 2011-08-10 | $5.89 | $9.65 | 6,600 | — | — |
| 2011-08-09 | $6.33 | $10.37 | 15,000 | — | — |
| 2011-08-08 | $5.87 | $9.60 | 37,200 | — | — |
| 2011-08-05 | $6.44 | $10.54 | 7,800 | — | — |
| 2011-08-04 | $6.81 | $11.15 | 20,100 | — | — |
| 2011-08-03 | $7.43 | $12.17 | 7,800 | — | — |
| 2011-08-02 | $7.43 | $12.16 | 167,100 | — | — |
| 2011-08-01 | $7.33 | $12.00 | 21,600 | — | — |
| 2011-07-29 | $7.25 | $11.87 | 23,700 | — | — |
| 2011-07-28 | $7.00 | $11.46 | 17,400 | — | — |
| 2011-07-27 | $6.78 | $11.09 | 1,500 | — | — |
| 2011-07-26 | $6.72 | $10.99 | 13,800 | — | — |
| 2011-07-25 | $6.64 | $10.87 | 20,400 | — | — |
| 2011-07-22 | $6.84 | $11.20 | 1,800 | — | — |
| 2011-07-21 | $6.89 | $11.28 | 2,700 | — | — |
| 2011-07-20 | $7.15 | $11.70 | 18,900 | — | — |
| 2011-07-19 | $7.13 | $11.66 | 48,600 | — | — |
| 2011-07-18 | $6.53 | $10.69 | 25,800 | — | — |
| 2011-07-15 | $6.27 | $10.27 | 2,700 | — | — |
| 2011-07-14 | $6.28 | $10.28 | 6,000 | — | — |
| 2011-07-13 | $6.45 | $10.56 | 14,400 | — | — |
| 2011-07-12 | $6.31 | $10.33 | 0 | — | — |
| 2011-07-11 | $6.31 | $10.33 | 5,700 | — | — |
| 2011-07-08 | $6.17 | $10.09 | 9,600 | — | — |
| 2011-07-07 | $6.34 | $10.37 | 2,100 | — | — |
| 2011-07-06 | $6.43 | $10.52 | 9,600 | — | — |
| 2011-07-05 | $6.49 | $10.62 | 10,800 | — | — |
| 2011-07-01 | $6.33 | $10.37 | 6,300 | — | — |
| 2011-06-30 | $6.35 | $10.39 | 12,600 | — | — |
| 2011-06-29 | $6.33 | $10.37 | 19,500 | — | — |
| 2011-06-28 | $6.29 | $10.29 | 43,200 | — | — |
| 2011-06-27 | $6.33 | $10.37 | 103,200 | — | — |
| 2011-06-24 | $6.20 | $10.15 | 272,100 | — | — |
| 2011-06-23 | $4.86 | $7.95 | 31,500 | — | — |
| 2011-06-22 | $4.65 | $7.62 | 7,500 | — | — |
| 2011-06-21 | $4.74 | $7.76 | 300 | — | — |
| 2011-06-20 | $4.73 | $7.75 | 3,300 | — | — |
| 2011-06-17 | $4.76 | $7.79 | 3,900 | — | — |
| 2011-06-16 | $4.67 | $7.64 | 7,800 | — | — |
| 2011-06-15 | $4.67 | $7.64 | 40,800 | — | — |
| 2011-06-14 | $4.93 | $8.06 | 14,100 | — | — |
| 2011-06-13 | $5.10 | $8.35 | 49,200 | — | — |
| 2011-06-10 | $5.01 | $8.19 | 8,100 | — | — |
| 2011-06-09 | $5.03 | $8.24 | 13,800 | — | — |
| 2011-06-08 | $4.94 | $8.01 | 5,700 | — | — |
| 2011-06-07 | $5.04 | $8.17 | 50,100 | — | — |
| 2011-06-06 | $5.41 | $8.77 | 14,400 | — | — |
| 2011-06-03 | $5.89 | $9.56 | 60,000 | — | — |
| 2011-06-02 | $5.00 | $8.11 | 0 | — | — |
| 2011-06-01 | $5.00 | $8.11 | 3,300 | — | — |
| 2011-05-31 | $5.06 | $8.21 | 43,800 | — | — |
| 2011-05-27 | $4.63 | $7.51 | 9,300 | — | — |
| 2011-05-26 | $4.47 | $7.25 | 300 | — | — |
| 2011-05-25 | $4.47 | $7.25 | 29,100 | — | — |
| 2011-05-24 | $4.41 | $7.15 | 9,600 | — | — |
| 2011-05-23 | $4.47 | $7.26 | 8,100 | — | — |
| 2011-05-20 | $4.47 | $7.25 | 1,500 | — | — |
| 2011-05-19 | $4.47 | $7.25 | 28,800 | — | — |
| 2011-05-18 | $4.53 | $7.35 | 10,800 | — | — |
| 2011-05-17 | $4.57 | $7.41 | 22,500 | — | — |
| 2011-05-16 | $4.53 | $7.35 | 15,000 | — | — |
| 2011-05-13 | $4.53 | $7.34 | 45,000 | — | — |
| 2011-05-12 | $4.55 | $7.39 | 7,500 | — | — |
| 2011-05-11 | $4.63 | $7.52 | 43,800 | — | — |
| 2011-05-10 | $4.60 | $7.46 | 35,700 | — | — |
| 2011-05-09 | $4.78 | $7.76 | 16,500 | — | — |
| 2011-05-06 | $4.67 | $7.57 | 23,100 | — | — |
| 2011-05-05 | $4.67 | $7.57 | 21,300 | — | — |
| 2011-05-04 | $4.84 | $7.85 | 16,500 | — | — |
| 2011-05-03 | $4.83 | $7.84 | 4,500 | — | — |
| 2011-05-02 | $4.87 | $7.90 | 8,100 | — | — |
| 2011-04-29 | $4.83 | $7.84 | 22,800 | — | — |
| 2011-04-28 | $4.87 | $7.91 | 12,600 | — | — |
| 2011-04-27 | $4.98 | $8.09 | 7,200 | — | — |
| 2011-04-26 | $5.01 | $8.13 | 5,400 | — | — |
| 2011-04-25 | $5.02 | $8.15 | 13,200 | — | — |
| 2011-04-21 | $4.67 | $7.58 | 11,700 | — | — |
| 2011-04-20 | $4.67 | $7.58 | 11,400 | — | — |
| 2011-04-19 | $4.77 | $7.74 | 7,800 | — | — |
| 2011-04-18 | $4.81 | $7.80 | 21,000 | — | — |
| 2011-04-15 | $5.12 | $8.30 | 900 | — | — |
| 2011-04-14 | $5.12 | $8.31 | 18,300 | — | — |
| 2011-04-13 | $5.17 | $8.38 | 14,100 | — | — |
| 2011-04-12 | $5.16 | $8.37 | 900 | — | — |
| 2011-04-11 | $5.15 | $8.36 | 54,300 | — | — |
| 2011-04-08 | $5.15 | $8.36 | 30,900 | — | — |
| 2011-04-07 | $5.15 | $8.36 | 3,000 | — | — |
| 2011-04-06 | $5.15 | $8.35 | 11,700 | — | — |
| 2011-04-05 | $5.14 | $8.34 | 15,300 | — | — |
| 2011-04-04 | $5.30 | $8.60 | 13,500 | — | — |
| 2011-04-01 | $5.36 | $8.69 | 6,000 | — | — |
| 2011-03-31 | $5.50 | $8.92 | 27,000 | — | — |
| 2011-03-30 | $5.31 | $8.61 | 15,300 | — | — |
| 2011-03-29 | $5.40 | $8.76 | 14,400 | — | — |
| 2011-03-28 | $5.28 | $8.57 | 6,300 | — | — |
| 2011-03-25 | $5.28 | $8.56 | 20,100 | — | — |
| 2011-03-24 | $5.40 | $8.76 | 22,200 | — | — |
| 2011-03-23 | $5.51 | $8.94 | 6,600 | — | — |
| 2011-03-22 | $5.50 | $8.92 | 4,800 | — | — |
| 2011-03-21 | $5.58 | $9.06 | 12,600 | — | — |
| 2011-03-18 | $5.54 | $8.98 | 12,600 | — | — |
| 2011-03-17 | $5.55 | $9.01 | 5,100 | — | — |
| 2011-03-16 | $5.62 | $9.12 | 12,300 | — | — |
| 2011-03-15 | $5.71 | $9.26 | 9,600 | — | — |
| 2011-03-14 | $5.76 | $9.34 | 600 | — | — |
| 2011-03-11 | $5.74 | $9.32 | 5,400 | — | — |
| 2011-03-10 | $5.89 | $9.56 | 13,200 | — | — |
| 2011-03-09 | $5.96 | $9.59 | 10,200 | — | — |
| 2011-03-08 | $5.92 | $9.53 | 7,500 | — | — |
| 2011-03-07 | $6.01 | $9.68 | 5,700 | — | — |
| 2011-03-04 | $6.04 | $9.73 | 2,700 | — | — |
| 2011-03-03 | $5.89 | $9.49 | 43,500 | — | — |
| 2011-03-02 | $6.17 | $9.93 | 19,200 | — | — |
| 2011-03-01 | $6.08 | $9.79 | 82,200 | — | — |
| 2011-02-28 | $6.03 | $9.72 | 21,300 | — | — |
| 2011-02-25 | $5.87 | $9.45 | 13,800 | — | — |
| 2011-02-24 | $5.67 | $9.13 | 157,500 | — | — |
| 2011-02-23 | $5.67 | $9.13 | 39,000 | — | — |
| 2011-02-22 | $5.67 | $9.13 | 28,200 | — | — |
| 2011-02-18 | $5.63 | $9.07 | 24,300 | — | — |
| 2011-02-17 | $5.57 | $8.97 | 9,900 | — | — |
| 2011-02-16 | $5.47 | $8.81 | 50,100 | — | — |
| 2011-02-15 | $5.47 | $8.80 | 58,800 | — | — |
| 2011-02-14 | $5.45 | $8.78 | 42,600 | — | — |
| 2011-02-11 | $5.45 | $8.78 | 67,200 | — | — |
| 2011-02-10 | $5.36 | $8.63 | 33,000 | — | — |
| 2011-02-09 | $5.35 | $8.62 | 63,900 | — | — |
| 2011-02-08 | $5.36 | $8.63 | 83,700 | — | — |
| 2011-02-07 | $5.26 | $8.48 | 127,500 | — | — |
| 2011-02-04 | $5.00 | $8.05 | 5,100 | — | — |
| 2011-02-03 | $4.98 | $8.02 | 32,700 | — | — |
| 2011-02-02 | $4.97 | $8.01 | 1,800 | — | — |
| 2011-02-01 | $4.99 | $8.03 | 16,200 | — | — |
| 2011-01-31 | $5.02 | $8.09 | 2,700 | — | — |
| 2011-01-28 | $4.95 | $7.98 | 4,200 | — | — |
| 2011-01-27 | $5.03 | $8.10 | 142,200 | — | — |
| 2011-01-26 | $5.02 | $8.08 | 127,800 | — | — |
| 2011-01-25 | $4.93 | $7.94 | 28,500 | — | — |
| 2011-01-24 | $4.95 | $7.97 | 52,500 | — | — |
| 2011-01-21 | $5.05 | $8.13 | 27,000 | — | — |
| 2011-01-20 | $5.08 | $8.19 | 57,600 | — | — |
| 2011-01-19 | $5.15 | $8.29 | 12,900 | — | — |
| 2011-01-18 | $5.10 | $8.21 | 27,000 | — | — |
| 2011-01-14 | $5.08 | $8.19 | 17,100 | — | — |
| 2011-01-13 | $4.93 | $7.95 | 7,500 | — | — |
| 2011-01-12 | $4.97 | $8.00 | 62,700 | — | — |
| 2011-01-11 | $4.72 | $7.61 | 18,600 | — | — |
| 2011-01-10 | $4.67 | $7.52 | 10,200 | — | — |
| 2011-01-07 | $4.62 | $7.44 | 18,600 | — | — |
| 2011-01-06 | $4.66 | $7.51 | 117,600 | — | — |
| 2011-01-05 | $4.71 | $7.59 | 42,900 | — | — |
| 2011-01-04 | $4.77 | $7.68 | 59,700 | — | — |
| 2011-01-03 | $4.70 | $7.56 | 21,300 | — | — |