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
- 2005-02-14 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 | $3.15 | $3.15 | 59,020 | — | — |
| 2011-12-29 | $3.35 | $3.35 | 56,140 | — | — |
| 2011-12-28 | $3.50 | $3.50 | 22,600 | — | — |
| 2011-12-27 | $3.45 | $3.45 | 22,340 | — | — |
| 2011-12-23 | $3.55 | $3.55 | 9,160 | — | — |
| 2011-12-22 | $3.55 | $3.55 | 19,060 | — | — |
| 2011-12-21 | $3.75 | $3.75 | 27,340 | — | — |
| 2011-12-20 | $3.50 | $3.50 | 18,120 | — | — |
| 2011-12-19 | $3.75 | $3.75 | 14,280 | — | — |
| 2011-12-16 | $4.00 | $4.00 | 6,320 | — | — |
| 2011-12-15 | $4.05 | $4.05 | 37,420 | — | — |
| 2011-12-14 | $4.20 | $4.20 | 5,620 | — | — |
| 2011-12-13 | $4.20 | $4.20 | 13,620 | — | — |
| 2011-12-12 | $4.30 | $4.30 | 12,680 | — | — |
| 2011-12-09 | $4.65 | $4.65 | 5,000 | — | — |
| 2011-12-08 | $4.65 | $4.65 | 15,300 | — | — |
| 2011-12-07 | $4.95 | $4.95 | 24,720 | — | — |
| 2011-12-06 | $4.55 | $4.55 | 32,820 | — | — |
| 2011-12-05 | $4.40 | $4.40 | 20,840 | — | — |
| 2011-12-02 | $4.45 | $4.45 | 13,460 | — | — |
| 2011-12-01 | $4.30 | $4.30 | 12,360 | — | — |
| 2011-11-30 | $4.20 | $4.20 | 30,560 | — | — |
| 2011-11-29 | $4.00 | $4.00 | 9,020 | — | — |
| 2011-11-28 | $4.10 | $4.10 | 26,480 | — | — |
| 2011-11-25 | $4.10 | $4.10 | 7,640 | — | — |
| 2011-11-23 | $4.20 | $4.20 | 8,560 | — | — |
| 2011-11-22 | $4.45 | $4.45 | 37,460 | — | — |
| 2011-11-21 | $4.05 | $4.05 | 27,140 | — | — |
| 2011-11-18 | $4.05 | $4.05 | 7,380 | — | — |
| 2011-11-17 | $4.15 | $4.15 | 9,860 | — | — |
| 2011-11-16 | $4.25 | $4.25 | 27,320 | — | — |
| 2011-11-15 | $4.35 | $4.35 | 17,200 | — | — |
| 2011-11-14 | $4.35 | $4.35 | 21,200 | — | — |
| 2011-11-11 | $4.55 | $4.55 | 19,480 | — | — |
| 2011-11-10 | $4.85 | $4.85 | 23,420 | — | — |
| 2011-11-09 | $5.15 | $5.15 | 26,560 | — | — |
| 2011-11-08 | $5.35 | $5.35 | 30,820 | — | — |
| 2011-11-07 | $5.20 | $5.20 | 34,120 | — | — |
| 2011-11-04 | $5.45 | $5.45 | 66,900 | — | — |
| 2011-11-03 | $5.25 | $5.25 | 27,400 | — | — |
| 2011-11-02 | $5.40 | $5.40 | 169,660 | — | — |
| 2011-11-01 | $5.45 | $5.45 | 105,740 | — | — |
| 2011-10-31 | $4.60 | $4.60 | 5,840 | — | — |
| 2011-10-28 | $4.65 | $4.65 | 18,640 | — | — |
| 2011-10-27 | $4.75 | $4.75 | 184,020 | — | — |
| 2011-10-26 | $4.25 | $4.25 | 2,600 | — | — |
| 2011-10-25 | $4.25 | $4.25 | 18,380 | — | — |
| 2011-10-24 | $4.15 | $4.15 | 25,260 | — | — |
| 2011-10-21 | $4.35 | $4.35 | 8,520 | — | — |
| 2011-10-20 | $4.50 | $4.50 | 61,840 | — | — |
| 2011-10-19 | $3.75 | $3.75 | 10,520 | — | — |
| 2011-10-18 | $3.70 | $3.70 | 11,980 | — | — |
| 2011-10-17 | $3.80 | $3.80 | 3,040 | — | — |
| 2011-10-14 | $3.80 | $3.80 | 9,640 | — | — |
| 2011-10-13 | $3.75 | $3.75 | 15,420 | — | — |
| 2011-10-12 | $3.75 | $3.75 | 10,300 | — | — |
| 2011-10-11 | $3.75 | $3.75 | 7,640 | — | — |
| 2011-10-10 | $3.55 | $3.55 | 7,800 | — | — |
| 2011-10-07 | $3.60 | $3.60 | 15,900 | — | — |
| 2011-10-06 | $3.75 | $3.75 | 15,780 | — | — |
| 2011-10-05 | $3.45 | $3.45 | 31,920 | — | — |
| 2011-10-04 | $3.35 | $3.35 | 24,320 | — | — |
| 2011-10-03 | $3.45 | $3.45 | 61,240 | — | — |
| 2011-09-30 | $4.10 | $4.10 | 32,080 | — | — |
| 2011-09-29 | $4.50 | $4.50 | 11,420 | — | — |
| 2011-09-28 | $4.50 | $4.50 | 23,120 | — | — |
| 2011-09-27 | $4.60 | $4.60 | 29,240 | — | — |
| 2011-09-26 | $4.60 | $4.60 | 11,560 | — | — |
| 2011-09-23 | $4.55 | $4.55 | 17,400 | — | — |
| 2011-09-22 | $4.50 | $4.50 | 51,280 | — | — |
| 2011-09-21 | $4.60 | $4.60 | 22,660 | — | — |
| 2011-09-20 | $4.60 | $4.60 | 29,500 | — | — |
| 2011-09-19 | $4.70 | $4.70 | 37,260 | — | — |
| 2011-09-16 | $4.80 | $4.80 | 10,740 | — | — |
| 2011-09-15 | $4.90 | $4.90 | 13,120 | — | — |
| 2011-09-14 | $4.90 | $4.90 | 17,140 | — | — |
| 2011-09-13 | $5.00 | $5.00 | 8,460 | — | — |
| 2011-09-12 | $4.95 | $4.95 | 14,340 | — | — |
| 2011-09-09 | $5.00 | $5.00 | 21,100 | — | — |
| 2011-09-08 | $5.15 | $5.15 | 15,880 | — | — |
| 2011-09-07 | $5.50 | $5.50 | 7,100 | — | — |
| 2011-09-06 | $5.40 | $5.40 | 15,440 | — | — |
| 2011-09-02 | $5.25 | $5.25 | 28,460 | — | — |
| 2011-09-01 | $5.25 | $5.25 | 55,180 | — | — |
| 2011-08-31 | $5.30 | $5.30 | 46,940 | — | — |
| 2011-08-30 | $4.90 | $4.90 | 23,760 | — | — |
| 2011-08-29 | $4.85 | $4.85 | 58,420 | — | — |
| 2011-08-26 | $4.70 | $4.70 | 15,140 | — | — |
| 2011-08-25 | $4.80 | $4.80 | 13,820 | — | — |
| 2011-08-24 | $4.80 | $4.80 | 10,620 | — | — |
| 2011-08-23 | $4.80 | $4.80 | 10,280 | — | — |
| 2011-08-22 | $4.95 | $4.95 | 8,860 | — | — |
| 2011-08-19 | $4.80 | $4.80 | 17,040 | — | — |
| 2011-08-18 | $4.85 | $4.85 | 19,160 | — | — |
| 2011-08-17 | $5.15 | $5.15 | 18,160 | — | — |
| 2011-08-16 | $5.00 | $5.00 | 28,000 | — | — |
| 2011-08-15 | $5.05 | $5.05 | 43,640 | — | — |
| 2011-08-12 | $4.85 | $4.85 | 39,940 | — | — |
| 2011-08-11 | $4.90 | $4.90 | 56,420 | — | — |
| 2011-08-10 | $4.90 | $4.90 | 47,100 | — | — |
| 2011-08-09 | $5.10 | $5.10 | 67,600 | — | — |
| 2011-08-08 | $5.00 | $5.00 | 151,560 | — | — |
| 2011-08-05 | $4.90 | $4.90 | 55,780 | — | — |
| 2011-08-04 | $5.00 | $5.00 | 72,000 | — | — |
| 2011-08-03 | $5.20 | $5.20 | 162,720 | — | — |
| 2011-08-02 | $5.80 | $5.80 | 45,940 | — | — |
| 2011-08-01 | $6.00 | $6.00 | 53,520 | — | — |
| 2011-07-29 | $6.05 | $6.05 | 39,780 | — | — |
| 2011-07-28 | $5.75 | $5.75 | 39,700 | — | — |
| 2011-07-27 | $5.80 | $5.80 | 87,180 | — | — |
| 2011-07-26 | $5.80 | $5.80 | 49,100 | — | — |
| 2011-07-25 | $5.80 | $5.80 | 86,000 | — | — |
| 2011-07-22 | $6.05 | $6.05 | 184,260 | — | — |
| 2011-07-21 | $6.40 | $6.40 | 341,780 | — | — |
| 2011-07-20 | $5.50 | $5.50 | 68,700 | — | — |
| 2011-07-19 | $5.50 | $5.50 | 74,840 | — | — |
| 2011-07-18 | $5.20 | $5.20 | 98,040 | — | — |
| 2011-07-15 | $5.30 | $5.30 | 27,340 | — | — |
| 2011-07-14 | $5.45 | $5.45 | 35,460 | — | — |
| 2011-07-13 | $5.45 | $5.45 | 10,520 | — | — |
| 2011-07-12 | $5.40 | $5.40 | 25,060 | — | — |
| 2011-07-11 | $5.30 | $5.30 | 54,300 | — | — |
| 2011-07-08 | $5.75 | $5.75 | 99,440 | — | — |
| 2011-07-07 | $5.40 | $5.40 | 51,700 | — | — |
| 2011-07-06 | $5.40 | $5.40 | 114,880 | — | — |
| 2011-07-05 | $5.20 | $5.20 | 193,920 | — | — |
| 2011-07-01 | $5.10 | $5.10 | 56,620 | — | — |
| 2011-06-30 | $5.05 | $5.05 | 330,980 | — | — |
| 2011-06-29 | $4.55 | $4.55 | 360,980 | — | — |
| 2011-06-28 | $4.95 | $4.95 | 145,960 | — | — |
| 2011-06-27 | $5.45 | $5.45 | 41,100 | — | — |
| 2011-06-24 | $5.60 | $5.60 | 56,940 | — | — |
| 2011-06-23 | $5.55 | $5.55 | 58,020 | — | — |
| 2011-06-22 | $5.20 | $5.20 | 63,780 | — | — |
| 2011-06-21 | $4.85 | $4.85 | 52,540 | — | — |
| 2011-06-20 | $4.70 | $4.70 | 32,440 | — | — |
| 2011-06-17 | $4.70 | $4.70 | 43,580 | — | — |
| 2011-06-16 | $4.55 | $4.55 | 116,080 | — | — |
| 2011-06-15 | $5.00 | $5.00 | 73,920 | — | — |
| 2011-06-14 | $5.15 | $5.15 | 140,320 | — | — |
| 2011-06-13 | $5.50 | $5.50 | 55,720 | — | — |
| 2011-06-10 | $5.30 | $5.30 | 195,840 | — | — |
| 2011-06-09 | $6.05 | $6.05 | 102,980 | — | — |
| 2011-06-08 | $5.55 | $5.55 | 88,140 | — | — |
| 2011-06-07 | $5.80 | $5.80 | 42,100 | — | — |
| 2011-06-06 | $6.05 | $6.05 | 27,420 | — | — |
| 2011-06-03 | $6.25 | $6.25 | 27,000 | — | — |
| 2011-06-02 | $6.20 | $6.20 | 36,140 | — | — |
| 2011-06-01 | $6.20 | $6.20 | 65,320 | — | — |
| 2011-05-31 | $6.65 | $6.65 | 259,140 | — | — |
| 2011-05-27 | $6.50 | $6.50 | 36,300 | — | — |
| 2011-05-26 | $6.40 | $6.40 | 32,220 | — | — |
| 2011-05-25 | $6.30 | $6.30 | 17,820 | — | — |
| 2011-05-24 | $6.25 | $6.25 | 75,540 | — | — |
| 2011-05-23 | $6.60 | $6.60 | 37,760 | — | — |
| 2011-05-20 | $6.90 | $6.90 | 21,480 | — | — |
| 2011-05-19 | $6.95 | $6.95 | 8,180 | — | — |
| 2011-05-18 | $7.05 | $7.05 | 26,480 | — | — |
| 2011-05-17 | $6.95 | $6.95 | 35,580 | — | — |
| 2011-05-16 | $7.15 | $7.15 | 23,600 | — | — |
| 2011-05-13 | $7.30 | $7.30 | 24,480 | — | — |
| 2011-05-12 | $7.30 | $7.30 | 31,960 | — | — |
| 2011-05-11 | $7.55 | $7.55 | 21,420 | — | — |
| 2011-05-10 | $7.75 | $7.75 | 21,260 | — | — |
| 2011-05-09 | $7.95 | $7.95 | 120,580 | — | — |
| 2011-05-06 | $7.45 | $7.45 | 27,000 | — | — |
| 2011-05-05 | $7.45 | $7.45 | 28,800 | — | — |
| 2011-05-04 | $7.35 | $7.35 | 50,200 | — | — |
| 2011-05-03 | $7.65 | $7.65 | 65,860 | — | — |
| 2011-05-02 | $7.80 | $7.80 | 50,240 | — | — |
| 2011-04-29 | $7.85 | $7.85 | 105,400 | — | — |
| 2011-04-28 | $8.60 | $8.60 | 8,240 | — | — |
| 2011-04-27 | $8.60 | $8.60 | 16,480 | — | — |
| 2011-04-26 | $8.60 | $8.60 | 38,340 | — | — |
| 2011-04-25 | $8.70 | $8.70 | 57,280 | — | — |
| 2011-04-21 | $8.70 | $8.70 | 20,380 | — | — |
| 2011-04-20 | $8.65 | $8.65 | 23,640 | — | — |
| 2011-04-19 | $8.55 | $8.55 | 34,440 | — | — |
| 2011-04-18 | $8.30 | $8.30 | 20,300 | — | — |
| 2011-04-15 | $8.30 | $8.30 | 13,240 | — | — |
| 2011-04-14 | $8.10 | $8.10 | 58,360 | — | — |
| 2011-04-13 | $8.30 | $8.30 | 46,040 | — | — |
| 2011-04-12 | $8.50 | $8.50 | 24,620 | — | — |
| 2011-04-11 | $8.80 | $8.80 | 28,960 | — | — |
| 2011-04-08 | $8.95 | $8.95 | 18,040 | — | — |
| 2011-04-07 | $8.95 | $8.95 | 14,560 | — | — |
| 2011-04-06 | $8.90 | $8.90 | 24,000 | — | — |
| 2011-04-05 | $8.85 | $8.85 | 10,260 | — | — |
| 2011-04-04 | $8.95 | $8.95 | 42,840 | — | — |
| 2011-04-01 | $8.90 | $8.90 | 18,140 | — | — |
| 2011-03-31 | $9.05 | $9.05 | 19,040 | — | — |
| 2011-03-30 | $9.05 | $9.05 | 65,820 | — | — |
| 2011-03-29 | $9.40 | $9.40 | 67,520 | — | — |
| 2011-03-28 | $8.95 | $8.95 | 40,900 | — | — |
| 2011-03-25 | $8.80 | $8.80 | 32,320 | — | — |
| 2011-03-24 | $8.70 | $8.70 | 28,060 | — | — |
| 2011-03-23 | $8.60 | $8.60 | 46,240 | — | — |
| 2011-03-22 | $8.20 | $8.20 | 117,740 | — | — |
| 2011-03-21 | $8.30 | $8.30 | 38,780 | — | — |
| 2011-03-18 | $8.45 | $8.45 | 29,580 | — | — |
| 2011-03-17 | $8.45 | $8.45 | 20,740 | — | — |
| 2011-03-16 | $8.40 | $8.40 | 29,900 | — | — |
| 2011-03-15 | $8.45 | $8.45 | 57,680 | — | — |
| 2011-03-14 | $8.65 | $8.65 | 60,360 | — | — |
| 2011-03-11 | $8.85 | $8.85 | 17,600 | — | — |
| 2011-03-10 | $8.85 | $8.85 | 21,380 | — | — |
| 2011-03-09 | $9.15 | $9.15 | 11,740 | — | — |
| 2011-03-08 | $9.05 | $9.05 | 36,880 | — | — |
| 2011-03-07 | $8.80 | $8.80 | 31,780 | — | — |
| 2011-03-04 | $8.95 | $8.95 | 22,180 | — | — |
| 2011-03-03 | $8.95 | $8.95 | 26,540 | — | — |
| 2011-03-02 | $8.95 | $8.95 | 22,280 | — | — |
| 2011-03-01 | $8.90 | $8.90 | 20,620 | — | — |
| 2011-02-28 | $9.05 | $9.05 | 17,500 | — | — |
| 2011-02-25 | $9.05 | $9.05 | 21,000 | — | — |
| 2011-02-24 | $8.85 | $8.85 | 75,040 | — | — |
| 2011-02-23 | $9.10 | $9.10 | 34,160 | — | — |
| 2011-02-22 | $9.35 | $9.35 | 27,140 | — | — |
| 2011-02-18 | $9.40 | $9.40 | 38,520 | — | — |
| 2011-02-17 | $9.40 | $9.40 | 25,000 | — | — |
| 2011-02-16 | $9.45 | $9.45 | 17,900 | — | — |
| 2011-02-15 | $9.30 | $9.30 | 50,380 | — | — |
| 2011-02-14 | $9.60 | $9.60 | 43,120 | — | — |
| 2011-02-11 | $9.60 | $9.60 | 26,700 | — | — |
| 2011-02-10 | $9.40 | $9.40 | 15,360 | — | — |
| 2011-02-09 | $9.45 | $9.45 | 98,840 | — | — |
| 2011-02-08 | $9.65 | $9.65 | 64,760 | — | — |
| 2011-02-07 | $9.50 | $9.50 | 55,020 | — | — |
| 2011-02-04 | $9.70 | $9.70 | 45,880 | — | — |
| 2011-02-03 | $9.75 | $9.75 | 32,420 | — | — |
| 2011-02-02 | $9.85 | $9.85 | 62,080 | — | — |
| 2011-02-01 | $10.20 | $10.20 | 72,220 | — | — |
| 2011-01-31 | $10.15 | $10.15 | 114,480 | — | — |
| 2011-01-28 | $10.05 | $10.05 | 236,700 | — | — |
| 2011-01-27 | $9.45 | $9.45 | 45,620 | — | — |
| 2011-01-26 | $9.40 | $9.40 | 44,200 | — | — |
| 2011-01-25 | $9.20 | $9.20 | 28,900 | — | — |
| 2011-01-24 | $9.20 | $9.20 | 44,500 | — | — |
| 2011-01-21 | $9.25 | $9.25 | 54,880 | — | — |
| 2011-01-20 | $9.40 | $9.40 | 54,320 | — | — |
| 2011-01-19 | $9.60 | $9.60 | 108,300 | — | — |
| 2011-01-18 | $10.10 | $10.10 | 299,960 | — | — |
| 2011-01-14 | $10.15 | $10.15 | 98,820 | — | — |
| 2011-01-13 | $10.25 | $10.25 | 162,140 | — | — |
| 2011-01-12 | $10.05 | $10.05 | 102,760 | — | — |
| 2011-01-11 | $9.95 | $9.95 | 80,180 | — | — |
| 2011-01-10 | $9.50 | $9.50 | 53,380 | — | — |
| 2011-01-07 | $9.60 | $9.60 | 50,600 | — | — |
| 2011-01-06 | $9.65 | $9.65 | 53,640 | — | — |
| 2011-01-05 | $9.75 | $9.75 | 114,920 | — | — |
| 2011-01-04 | $10.10 | $10.10 | 113,600 | — | — |
| 2011-01-03 | $9.80 | $9.80 | 69,000 | — | — |