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
- 1980-12-02 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 | $5.55 | $5.60 | 4,600 | — | — |
| 2011-12-29 | $5.69 | $5.74 | 10,400 | — | — |
| 2011-12-28 | $5.72 | $5.77 | 8,900 | — | — |
| 2011-12-27 | $5.84 | $5.89 | 24,100 | — | — |
| 2011-12-23 | $5.87 | $5.92 | 10,800 | — | — |
| 2011-12-22 | $5.75 | $5.80 | 7,000 | — | — |
| 2011-12-21 | $5.50 | $5.55 | 29,200 | — | — |
| 2011-12-20 | $5.55 | $5.60 | 15,600 | — | — |
| 2011-12-19 | $5.71 | $5.76 | 32,400 | — | — |
| 2011-12-16 | $5.70 | $5.75 | 27,700 | — | — |
| 2011-12-15 | $5.72 | $5.77 | 60,600 | — | — |
| 2011-12-14 | $5.96 | $6.01 | 5,300 | — | — |
| 2011-12-13 | $5.98 | $6.03 | 9,400 | — | — |
| 2011-12-12 | $5.95 | $5.98 | 6,600 | — | — |
| 2011-12-09 | $6.07 | $6.10 | 3,500 | — | — |
| 2011-12-08 | $6.10 | $6.13 | 14,100 | — | — |
| 2011-12-07 | $6.20 | $6.23 | 55,200 | — | — |
| 2011-12-06 | $6.15 | $6.18 | 5,200 | — | — |
| 2011-12-05 | $6.15 | $6.18 | 21,700 | — | — |
| 2011-12-02 | $6.10 | $6.13 | 22,000 | — | — |
| 2011-12-01 | $6.10 | $6.13 | 9,900 | — | — |
| 2011-11-30 | $6.07 | $6.10 | 14,200 | — | — |
| 2011-11-29 | $6.10 | $6.13 | 29,700 | — | — |
| 2011-11-28 | $6.24 | $6.27 | 24,700 | — | — |
| 2011-11-25 | $5.96 | $5.99 | 5,700 | — | — |
| 2011-11-23 | $6.06 | $6.09 | 28,600 | — | — |
| 2011-11-22 | $6.00 | $6.03 | 94,700 | — | — |
| 2011-11-21 | $6.21 | $6.24 | 20,600 | — | — |
| 2011-11-18 | $6.21 | $6.24 | 10,700 | — | — |
| 2011-11-17 | $6.20 | $6.23 | 53,400 | — | — |
| 2011-11-16 | $6.15 | $6.18 | 30,200 | — | — |
| 2011-11-15 | $6.23 | $6.26 | 46,400 | — | — |
| 2011-11-14 | $6.25 | $6.28 | 35,200 | — | — |
| 2011-11-11 | $6.40 | $6.43 | 29,500 | — | — |
| 2011-11-10 | $6.19 | $6.22 | 98,000 | — | — |
| 2011-11-09 | $6.08 | $6.11 | 11,200 | — | — |
| 2011-11-08 | $6.00 | $6.03 | 5,800 | — | — |
| 2011-11-07 | $5.89 | $5.92 | 6,300 | — | — |
| 2011-11-04 | $6.00 | $6.03 | 12,700 | — | — |
| 2011-11-03 | $6.00 | $6.03 | 7,900 | — | — |
| 2011-11-02 | $6.12 | $6.15 | 3,400 | — | — |
| 2011-11-01 | $5.90 | $5.93 | 23,000 | — | — |
| 2011-10-31 | $6.00 | $6.03 | 17,900 | — | — |
| 2011-10-28 | $6.13 | $6.16 | 7,400 | — | — |
| 2011-10-27 | $6.26 | $6.29 | 13,700 | — | — |
| 2011-10-26 | $6.42 | $6.45 | 45,800 | — | — |
| 2011-10-25 | $6.32 | $6.35 | 23,600 | — | — |
| 2011-10-24 | $6.15 | $6.18 | 46,500 | — | — |
| 2011-10-21 | $5.74 | $5.76 | 20,900 | — | — |
| 2011-10-20 | $5.54 | $5.56 | 8,400 | — | — |
| 2011-10-19 | $5.40 | $5.42 | 15,200 | — | — |
| 2011-10-18 | $5.42 | $5.44 | 20,500 | — | — |
| 2011-10-17 | $5.30 | $5.32 | 15,300 | — | — |
| 2011-10-14 | $5.35 | $5.37 | 11,800 | — | — |
| 2011-10-13 | $5.30 | $5.32 | 21,300 | — | — |
| 2011-10-12 | $5.30 | $5.32 | 17,200 | — | — |
| 2011-10-11 | $5.12 | $5.14 | 6,300 | — | — |
| 2011-10-10 | $5.10 | $5.12 | 29,100 | — | — |
| 2011-10-07 | $5.15 | $5.17 | 7,900 | — | — |
| 2011-10-06 | $5.15 | $5.17 | 46,400 | — | — |
| 2011-10-05 | $5.02 | $5.04 | 52,200 | — | — |
| 2011-10-04 | $5.05 | $5.07 | 46,800 | — | — |
| 2011-10-03 | $5.32 | $5.34 | 14,400 | — | — |
| 2011-09-30 | $5.69 | $5.71 | 4,500 | — | — |
| 2011-09-29 | $5.80 | $5.83 | 11,300 | — | — |
| 2011-09-28 | $5.61 | $5.63 | 63,500 | — | — |
| 2011-09-27 | $5.75 | $5.77 | 19,500 | — | — |
| 2011-09-26 | $5.70 | $5.72 | 12,100 | — | — |
| 2011-09-23 | $5.63 | $5.65 | 36,800 | — | — |
| 2011-09-22 | $5.79 | $5.82 | 25,300 | — | — |
| 2011-09-21 | $5.88 | $5.91 | 7,700 | — | — |
| 2011-09-20 | $5.91 | $5.94 | 13,700 | — | — |
| 2011-09-19 | $5.87 | $5.90 | 1,500 | — | — |
| 2011-09-16 | $6.01 | $6.04 | 14,300 | — | — |
| 2011-09-15 | $5.99 | $6.02 | 28,500 | — | — |
| 2011-09-14 | $5.96 | $5.99 | 25,600 | — | — |
| 2011-09-13 | $5.70 | $5.72 | 14,400 | — | — |
| 2011-09-12 | $5.79 | $5.79 | 28,100 | — | — |
| 2011-09-09 | $5.77 | $5.77 | 10,800 | — | — |
| 2011-09-08 | $6.04 | $6.04 | 8,100 | — | — |
| 2011-09-07 | $5.98 | $5.98 | 18,600 | — | — |
| 2011-09-06 | $5.63 | $5.63 | 3,700 | — | — |
| 2011-09-02 | $5.70 | $5.70 | 8,300 | — | — |
| 2011-09-01 | $6.08 | $6.08 | 3,800 | — | — |
| 2011-08-31 | $6.24 | $6.24 | 5,800 | — | — |
| 2011-08-30 | $6.24 | $6.24 | 8,000 | — | — |
| 2011-08-29 | $6.36 | $6.36 | 2,700 | — | — |
| 2011-08-26 | $6.26 | $6.26 | 4,900 | — | — |
| 2011-08-25 | $6.17 | $6.17 | 30,000 | — | — |
| 2011-08-24 | $5.73 | $5.73 | 17,000 | — | — |
| 2011-08-23 | $5.89 | $5.89 | 7,000 | — | — |
| 2011-08-22 | $5.86 | $5.86 | 13,500 | — | — |
| 2011-08-19 | $5.90 | $5.90 | 35,600 | — | — |
| 2011-08-18 | $5.80 | $5.80 | 45,100 | — | — |
| 2011-08-17 | $6.05 | $6.05 | 4,500 | — | — |
| 2011-08-16 | $6.10 | $6.10 | 16,000 | — | — |
| 2011-08-15 | $6.18 | $6.18 | 39,400 | — | — |
| 2011-08-12 | $6.52 | $6.52 | 46,600 | — | — |
| 2011-08-11 | $6.73 | $6.73 | 154,300 | — | — |
| 2011-08-10 | $5.31 | $5.31 | 57,300 | — | — |
| 2011-08-09 | $5.95 | $5.95 | 80,500 | — | — |
| 2011-08-08 | $6.40 | $6.40 | 18,000 | — | — |
| 2011-08-05 | $6.90 | $6.90 | 50,700 | — | — |
| 2011-08-04 | $7.16 | $7.16 | 23,000 | — | — |
| 2011-08-03 | $7.50 | $7.50 | 20,200 | — | — |
| 2011-08-02 | $7.51 | $7.51 | 19,900 | — | — |
| 2011-08-01 | $7.55 | $7.55 | 21,700 | — | — |
| 2011-07-29 | $7.51 | $7.51 | 46,100 | — | — |
| 2011-07-28 | $7.30 | $7.30 | 6,800 | — | — |
| 2011-07-27 | $7.20 | $7.20 | 12,700 | — | — |
| 2011-07-26 | $7.40 | $7.40 | 7,100 | — | — |
| 2011-07-25 | $7.38 | $7.38 | 10,000 | — | — |
| 2011-07-22 | $7.51 | $7.51 | 2,800 | — | — |
| 2011-07-21 | $7.48 | $7.48 | 10,800 | — | — |
| 2011-07-20 | $7.57 | $7.57 | 69,200 | — | — |
| 2011-07-19 | $7.46 | $7.46 | 102,200 | — | — |
| 2011-07-18 | $6.89 | $6.89 | 25,300 | — | — |
| 2011-07-15 | $6.82 | $6.82 | 16,100 | — | — |
| 2011-07-14 | $7.08 | $7.08 | 7,300 | — | — |
| 2011-07-13 | $7.18 | $7.18 | 40,800 | — | — |
| 2011-07-12 | $7.05 | $7.05 | 59,900 | — | — |
| 2011-07-11 | $6.80 | $6.80 | 23,000 | — | — |
| 2011-07-08 | $6.78 | $6.78 | 1,100 | — | — |
| 2011-07-07 | $6.69 | $6.69 | 3,400 | — | — |
| 2011-07-06 | $6.68 | $6.68 | 2,600 | — | — |
| 2011-07-05 | $6.72 | $6.72 | 9,100 | — | — |
| 2011-07-01 | $6.65 | $6.65 | 10,900 | — | — |
| 2011-06-30 | $6.76 | $6.76 | 8,900 | — | — |
| 2011-06-29 | $6.76 | $6.76 | 7,100 | — | — |
| 2011-06-28 | $6.78 | $6.78 | 7,500 | — | — |
| 2011-06-27 | $6.70 | $6.70 | 4,100 | — | — |
| 2011-06-24 | $6.78 | $6.78 | 13,900 | — | — |
| 2011-06-23 | $6.72 | $6.72 | 15,300 | — | — |
| 2011-06-22 | $6.71 | $6.71 | 40,200 | — | — |
| 2011-06-21 | $6.47 | $6.47 | 3,600 | — | — |
| 2011-06-20 | $6.50 | $6.50 | 6,400 | — | — |
| 2011-06-17 | $6.73 | $6.73 | 700 | — | — |
| 2011-06-16 | $6.63 | $6.63 | 20,000 | — | — |
| 2011-06-15 | $6.54 | $6.54 | 22,900 | — | — |
| 2011-06-14 | $6.45 | $6.45 | 6,200 | — | — |
| 2011-06-13 | $6.58 | $6.58 | 6,600 | — | — |
| 2011-06-10 | $6.51 | $6.51 | 18,900 | — | — |
| 2011-06-09 | $6.68 | $6.68 | 17,200 | — | — |
| 2011-06-08 | $6.49 | $6.49 | 12,300 | — | — |
| 2011-06-07 | $6.69 | $6.69 | 14,700 | — | — |
| 2011-06-06 | $6.64 | $6.64 | 16,300 | — | — |
| 2011-06-03 | $6.85 | $6.85 | 17,000 | — | — |
| 2011-06-02 | $6.77 | $6.77 | 9,100 | — | — |
| 2011-06-01 | $6.88 | $6.88 | 53,000 | — | — |
| 2011-05-31 | $6.56 | $6.56 | 31,200 | — | — |
| 2011-05-27 | $6.30 | $6.30 | 17,200 | — | — |
| 2011-05-26 | $6.42 | $6.42 | 4,800 | — | — |
| 2011-05-25 | $6.47 | $6.47 | 300 | — | — |
| 2011-05-24 | $6.51 | $6.51 | 18,200 | — | — |
| 2011-05-23 | $6.56 | $6.56 | 10,300 | — | — |
| 2011-05-20 | $6.61 | $6.61 | 15,500 | — | — |
| 2011-05-19 | $6.57 | $6.57 | 15,600 | — | — |
| 2011-05-18 | $6.65 | $6.65 | 14,700 | — | — |
| 2011-05-17 | $6.66 | $6.66 | 52,600 | — | — |
| 2011-05-16 | $6.78 | $6.78 | 45,000 | — | — |
| 2011-05-13 | $6.52 | $6.52 | 18,000 | — | — |
| 2011-05-12 | $6.50 | $6.50 | 45,400 | — | — |
| 2011-05-11 | $6.47 | $6.47 | 115,800 | — | — |
| 2011-05-10 | $6.01 | $6.01 | 22,200 | — | — |
| 2011-05-09 | $6.05 | $6.05 | 14,000 | — | — |
| 2011-05-06 | $6.44 | $6.44 | 68,000 | — | — |
| 2011-05-05 | $6.10 | $6.10 | 86,900 | — | — |
| 2011-05-04 | $6.01 | $6.01 | 228,700 | — | — |
| 2011-05-03 | $5.60 | $5.60 | 42,000 | — | — |
| 2011-05-02 | $5.61 | $5.61 | 5,100 | — | — |
| 2011-04-29 | $5.65 | $5.65 | 110,000 | — | — |
| 2011-04-28 | $5.64 | $5.64 | 152,000 | — | — |
| 2011-04-27 | $5.50 | $5.50 | 34,000 | — | — |
| 2011-04-26 | $5.60 | $5.60 | 9,400 | — | — |
| 2011-04-25 | $5.62 | $5.62 | 2,500 | — | — |
| 2011-04-21 | $5.73 | $5.73 | 30,500 | — | — |
| 2011-04-20 | $5.77 | $5.77 | 5,200 | — | — |
| 2011-04-19 | $5.71 | $5.71 | 5,200 | — | — |
| 2011-04-18 | $5.56 | $5.56 | 4,300 | — | — |
| 2011-04-15 | $5.59 | $5.59 | 7,300 | — | — |
| 2011-04-14 | $5.66 | $5.66 | 13,200 | — | — |
| 2011-04-13 | $5.75 | $5.75 | 16,900 | — | — |
| 2011-04-12 | $5.79 | $5.79 | 5,200 | — | — |
| 2011-04-11 | $5.67 | $5.67 | 5,400 | — | — |
| 2011-04-08 | $5.76 | $5.76 | 17,000 | — | — |
| 2011-04-07 | $5.87 | $5.87 | 6,300 | — | — |
| 2011-04-06 | $5.96 | $5.96 | 40,100 | — | — |
| 2011-04-05 | $5.87 | $5.87 | 26,100 | — | — |
| 2011-04-04 | $5.82 | $5.82 | 4,500 | — | — |
| 2011-04-01 | $5.84 | $5.84 | 9,200 | — | — |
| 2011-03-31 | $5.90 | $5.90 | 36,600 | — | — |
| 2011-03-30 | $5.80 | $5.80 | 10,500 | — | — |
| 2011-03-29 | $5.82 | $5.82 | 8,600 | — | — |
| 2011-03-28 | $6.17 | $6.17 | 53,300 | — | — |
| 2011-03-25 | $6.12 | $6.12 | 26,600 | — | — |
| 2011-03-24 | $5.99 | $5.99 | 44,300 | — | — |
| 2011-03-23 | $5.80 | $5.80 | 34,500 | — | — |
| 2011-03-22 | $5.82 | $5.82 | 23,800 | — | — |
| 2011-03-21 | $5.66 | $5.66 | 52,400 | — | — |
| 2011-03-18 | $5.83 | $5.83 | 1,700 | — | — |
| 2011-03-17 | $5.84 | $5.84 | 5,400 | — | — |
| 2011-03-16 | $5.82 | $5.82 | 1,200 | — | — |
| 2011-03-15 | $5.84 | $5.84 | 34,800 | — | — |
| 2011-03-14 | $5.75 | $5.75 | 2,000 | — | — |
| 2011-03-11 | $5.72 | $5.72 | 10,300 | — | — |
| 2011-03-10 | $5.80 | $5.80 | 69,600 | — | — |
| 2011-03-09 | $5.75 | $5.75 | 3,800 | — | — |
| 2011-03-08 | $5.67 | $5.67 | 19,600 | — | — |
| 2011-03-07 | $5.70 | $5.70 | 10,800 | — | — |
| 2011-03-04 | $5.86 | $5.86 | 41,800 | — | — |
| 2011-03-03 | $5.95 | $5.95 | 22,600 | — | — |
| 2011-03-02 | $5.75 | $5.75 | 3,100 | — | — |
| 2011-03-01 | $5.87 | $5.87 | 7,100 | — | — |
| 2011-02-28 | $5.89 | $5.89 | 7,200 | — | — |
| 2011-02-25 | $5.90 | $5.90 | 6,600 | — | — |
| 2011-02-24 | $5.75 | $5.75 | 40,600 | — | — |
| 2011-02-23 | $5.95 | $5.95 | 13,500 | — | — |
| 2011-02-22 | $6.18 | $6.18 | 13,700 | — | — |
| 2011-02-18 | $6.23 | $6.23 | 17,000 | — | — |
| 2011-02-17 | $6.25 | $6.25 | 9,700 | — | — |
| 2011-02-16 | $6.21 | $6.21 | 5,900 | — | — |
| 2011-02-15 | $6.18 | $6.18 | 6,000 | — | — |
| 2011-02-14 | $6.20 | $6.20 | 47,100 | — | — |
| 2011-02-11 | $6.08 | $6.08 | 11,400 | — | — |
| 2011-02-10 | $6.11 | $6.11 | 79,700 | — | — |
| 2011-02-09 | $5.95 | $5.95 | 20,200 | — | — |
| 2011-02-08 | $5.71 | $5.71 | 14,900 | — | — |
| 2011-02-07 | $5.55 | $5.55 | 11,800 | — | — |
| 2011-02-04 | $5.40 | $5.40 | 11,000 | — | — |
| 2011-02-03 | $5.41 | $5.41 | 16,700 | — | — |
| 2011-02-02 | $5.41 | $5.41 | 34,800 | — | — |
| 2011-02-01 | $5.50 | $5.50 | 61,700 | — | — |
| 2011-01-31 | $5.55 | $5.55 | 20,300 | — | — |
| 2011-01-28 | $5.65 | $5.65 | 22,000 | — | — |
| 2011-01-27 | $5.73 | $5.73 | 203,900 | — | — |
| 2011-01-26 | $5.65 | $5.65 | 63,300 | — | — |
| 2011-01-25 | $5.82 | $5.82 | 22,000 | — | — |
| 2011-01-24 | $5.89 | $5.89 | 49,000 | — | — |
| 2011-01-21 | $6.08 | $6.08 | 72,900 | — | — |
| 2011-01-20 | $6.20 | $6.20 | 28,300 | — | — |
| 2011-01-19 | $6.19 | $6.19 | 5,500 | — | — |
| 2011-01-18 | $6.17 | $6.17 | 8,800 | — | — |
| 2011-01-14 | $6.32 | $6.32 | 3,900 | — | — |
| 2011-01-13 | $6.24 | $6.24 | 7,000 | — | — |
| 2011-01-12 | $6.20 | $6.20 | 6,400 | — | — |
| 2011-01-11 | $6.10 | $6.10 | 20,300 | — | — |
| 2011-01-10 | $5.98 | $5.98 | 40,500 | — | — |
| 2011-01-07 | $6.21 | $6.21 | 9,200 | — | — |
| 2011-01-06 | $6.39 | $6.39 | 31,800 | — | — |
| 2011-01-05 | $6.19 | $6.19 | 45,200 | — | — |
| 2011-01-04 | $6.12 | $6.12 | 96,600 | — | — |
| 2011-01-03 | $5.84 | $5.84 | 45,000 | — | — |