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
- 1973-02-21 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 | $5.86 | $11.31 | 362,000 | — | — |
| 2011-12-29 | $5.68 | $10.98 | 94,000 | — | — |
| 2011-12-28 | $5.58 | $10.77 | 76,000 | — | — |
| 2011-12-27 | $5.67 | $10.96 | 73,000 | — | — |
| 2011-12-23 | $5.69 | $10.98 | 104,000 | — | — |
| 2011-12-22 | $5.67 | $10.95 | 237,000 | — | — |
| 2011-12-21 | $5.57 | $10.77 | 393,000 | — | — |
| 2011-12-20 | $5.52 | $10.66 | 187,000 | — | — |
| 2011-12-19 | $5.40 | $10.44 | 153,000 | — | — |
| 2011-12-16 | $5.41 | $10.45 | 324,000 | — | — |
| 2011-12-15 | $5.42 | $10.46 | 159,000 | — | — |
| 2011-12-14 | $5.40 | $10.43 | 209,000 | — | — |
| 2011-12-13 | $5.37 | $10.38 | 296,000 | — | — |
| 2011-12-12 | $5.45 | $10.53 | 167,000 | — | — |
| 2011-12-09 | $5.50 | $10.63 | 151,000 | — | — |
| 2011-12-08 | $5.32 | $10.28 | 250,000 | — | — |
| 2011-12-07 | $5.47 | $10.56 | 271,000 | — | — |
| 2011-12-06 | $5.56 | $10.74 | 214,000 | — | — |
| 2011-12-05 | $5.35 | $10.34 | 257,000 | — | — |
| 2011-12-02 | $5.48 | $10.59 | 87,000 | — | — |
| 2011-12-01 | $5.37 | $10.38 | 234,000 | — | — |
| 2011-11-30 | $5.60 | $10.82 | 343,000 | — | — |
| 2011-11-29 | $5.40 | $10.44 | 61,000 | — | — |
| 2011-11-28 | $5.40 | $10.43 | 213,000 | — | — |
| 2011-11-25 | $5.16 | $9.97 | 53,000 | — | — |
| 2011-11-23 | $5.18 | $10.00 | 184,000 | — | — |
| 2011-11-22 | $5.37 | $10.38 | 94,000 | — | — |
| 2011-11-21 | $5.45 | $10.53 | 143,000 | — | — |
| 2011-11-18 | $5.56 | $10.74 | 121,000 | — | — |
| 2011-11-17 | $5.48 | $10.59 | 149,000 | — | — |
| 2011-11-16 | $5.44 | $10.50 | 136,000 | — | — |
| 2011-11-15 | $5.51 | $10.64 | 171,000 | — | — |
| 2011-11-14 | $5.43 | $10.49 | 166,000 | — | — |
| 2011-11-11 | $5.45 | $10.53 | 232,000 | — | — |
| 2011-11-10 | $5.43 | $10.48 | 253,000 | — | — |
| 2011-11-09 | $5.50 | $10.63 | 247,000 | — | — |
| 2011-11-08 | $5.75 | $11.11 | 112,000 | — | — |
| 2011-11-07 | $5.62 | $10.86 | 131,000 | — | — |
| 2011-11-04 | $5.73 | $11.06 | 137,000 | — | — |
| 2011-11-03 | $5.76 | $11.13 | 160,000 | — | — |
| 2011-11-02 | $5.64 | $10.85 | 176,000 | — | — |
| 2011-11-01 | $5.51 | $10.60 | 378,000 | — | — |
| 2011-10-31 | $5.61 | $10.79 | 295,000 | — | — |
| 2011-10-28 | $5.66 | $10.89 | 215,000 | — | — |
| 2011-10-27 | $5.85 | $11.24 | 277,000 | — | — |
| 2011-10-26 | $5.63 | $10.83 | 132,000 | — | — |
| 2011-10-25 | $5.55 | $10.68 | 153,000 | — | — |
| 2011-10-24 | $5.78 | $11.12 | 482,000 | — | — |
| 2011-10-21 | $5.69 | $10.94 | 123,000 | — | — |
| 2011-10-20 | $5.56 | $10.70 | 54,000 | — | — |
| 2011-10-19 | $5.61 | $10.78 | 117,000 | — | — |
| 2011-10-18 | $5.71 | $10.98 | 294,000 | — | — |
| 2011-10-17 | $5.52 | $10.62 | 367,000 | — | — |
| 2011-10-14 | $5.74 | $11.03 | 210,000 | — | — |
| 2011-10-13 | $5.59 | $10.75 | 208,000 | — | — |
| 2011-10-12 | $5.66 | $10.88 | 218,000 | — | — |
| 2011-10-11 | $5.43 | $10.44 | 142,000 | — | — |
| 2011-10-10 | $5.39 | $10.36 | 212,000 | — | — |
| 2011-10-07 | $5.22 | $10.03 | 207,000 | — | — |
| 2011-10-06 | $5.33 | $10.25 | 202,000 | — | — |
| 2011-10-05 | $5.25 | $10.09 | 181,000 | — | — |
| 2011-10-04 | $5.25 | $10.09 | 754,000 | — | — |
| 2011-10-03 | $5.21 | $10.02 | 325,000 | — | — |
| 2011-09-30 | $5.55 | $10.67 | 189,000 | — | — |
| 2011-09-29 | $5.58 | $10.73 | 202,000 | — | — |
| 2011-09-28 | $5.52 | $10.62 | 346,000 | — | — |
| 2011-09-27 | $5.56 | $10.69 | 241,000 | — | — |
| 2011-09-26 | $5.63 | $10.84 | 169,000 | — | — |
| 2011-09-23 | $5.56 | $10.69 | 186,000 | — | — |
| 2011-09-22 | $5.59 | $10.75 | 505,000 | — | — |
| 2011-09-21 | $5.42 | $10.43 | 164,000 | — | — |
| 2011-09-20 | $5.48 | $10.53 | 214,000 | — | — |
| 2011-09-19 | $5.50 | $10.59 | 191,000 | — | — |
| 2011-09-16 | $5.55 | $10.67 | 465,000 | — | — |
| 2011-09-15 | $5.61 | $10.79 | 215,000 | — | — |
| 2011-09-14 | $5.56 | $10.70 | 326,000 | — | — |
| 2011-09-13 | $5.49 | $10.56 | 278,000 | — | — |
| 2011-09-12 | $5.55 | $10.67 | 248,000 | — | — |
| 2011-09-09 | $5.54 | $10.65 | 330,000 | — | — |
| 2011-09-08 | $5.53 | $10.63 | 586,000 | — | — |
| 2011-09-07 | $5.53 | $10.63 | 227,000 | — | — |
| 2011-09-06 | $5.45 | $10.49 | 343,000 | — | — |
| 2011-09-02 | $5.50 | $10.58 | 413,000 | — | — |
| 2011-09-01 | $5.64 | $10.85 | 318,000 | — | — |
| 2011-08-31 | $5.60 | $10.77 | 517,000 | — | — |
| 2011-08-30 | $5.65 | $10.86 | 1,757,000 | — | — |
| 2011-08-29 | $5.71 | $10.98 | 1,143,000 | — | — |
| 2011-08-26 | $5.92 | $11.39 | 92,000 | — | — |
| 2011-08-25 | $5.83 | $11.20 | 355,000 | — | — |
| 2011-08-24 | $5.92 | $11.38 | 157,000 | — | — |
| 2011-08-23 | $5.92 | $11.38 | 228,000 | — | — |
| 2011-08-22 | $5.82 | $11.19 | 448,000 | — | — |
| 2011-08-19 | $5.81 | $11.18 | 361,000 | — | — |
| 2011-08-18 | $5.93 | $11.41 | 325,000 | — | — |
| 2011-08-17 | $6.05 | $11.64 | 204,000 | — | — |
| 2011-08-16 | $5.99 | $11.52 | 210,000 | — | — |
| 2011-08-15 | $6.08 | $11.70 | 319,000 | — | — |
| 2011-08-12 | $6.08 | $11.70 | 721,000 | — | — |
| 2011-08-11 | $6.15 | $11.83 | 446,000 | — | — |
| 2011-08-10 | $6.15 | $11.83 | 411,000 | — | — |
| 2011-08-09 | $6.44 | $12.38 | 471,000 | — | — |
| 2011-08-08 | $6.02 | $11.57 | 464,000 | — | — |
| 2011-08-05 | $6.46 | $12.42 | 235,000 | — | — |
| 2011-08-04 | $6.37 | $12.25 | 287,000 | — | — |
| 2011-08-03 | $6.64 | $12.76 | 320,000 | — | — |
| 2011-08-02 | $6.32 | $12.11 | 258,000 | — | — |
| 2011-08-01 | $6.50 | $12.45 | 220,000 | — | — |
| 2011-07-29 | $6.45 | $12.36 | 289,000 | — | — |
| 2011-07-28 | $6.44 | $12.34 | 122,000 | — | — |
| 2011-07-27 | $6.31 | $12.08 | 153,000 | — | — |
| 2011-07-26 | $6.36 | $12.18 | 103,000 | — | — |
| 2011-07-25 | $6.41 | $12.27 | 260,000 | — | — |
| 2011-07-22 | $6.48 | $12.42 | 138,000 | — | — |
| 2011-07-21 | $6.51 | $12.46 | 198,000 | — | — |
| 2011-07-20 | $6.38 | $12.22 | 351,000 | — | — |
| 2011-07-19 | $6.44 | $12.33 | 230,000 | — | — |
| 2011-07-18 | $6.41 | $12.29 | 162,000 | — | — |
| 2011-07-15 | $6.55 | $12.55 | 160,000 | — | — |
| 2011-07-14 | $6.58 | $12.60 | 109,000 | — | — |
| 2011-07-13 | $6.74 | $12.91 | 178,000 | — | — |
| 2011-07-12 | $6.73 | $12.89 | 155,000 | — | — |
| 2011-07-11 | $6.78 | $12.98 | 164,000 | — | — |
| 2011-07-08 | $6.85 | $13.12 | 327,000 | — | — |
| 2011-07-07 | $6.96 | $13.33 | 297,000 | — | — |
| 2011-07-06 | $6.90 | $13.23 | 676,000 | — | — |
| 2011-07-05 | $6.77 | $12.96 | 245,000 | — | — |
| 2011-07-01 | $6.73 | $12.90 | 170,000 | — | — |
| 2011-06-30 | $6.77 | $12.96 | 230,000 | — | — |
| 2011-06-29 | $6.76 | $12.95 | 201,000 | — | — |
| 2011-06-28 | $6.76 | $12.94 | 218,000 | — | — |
| 2011-06-27 | $6.74 | $12.91 | 377,000 | — | — |
| 2011-06-24 | $6.78 | $13.00 | 599,000 | — | — |
| 2011-06-23 | $6.83 | $13.08 | 163,000 | — | — |
| 2011-06-22 | $6.97 | $13.34 | 453,000 | — | — |
| 2011-06-21 | $6.99 | $13.38 | 170,000 | — | — |
| 2011-06-20 | $6.89 | $13.20 | 99,000 | — | — |
| 2011-06-17 | $6.85 | $13.12 | 340,000 | — | — |
| 2011-06-16 | $6.88 | $13.18 | 525,000 | — | — |
| 2011-06-15 | $6.66 | $12.76 | 249,000 | — | — |
| 2011-06-14 | $6.81 | $13.04 | 217,000 | — | — |
| 2011-06-13 | $6.64 | $12.72 | 144,000 | — | — |
| 2011-06-10 | $6.72 | $12.88 | 188,000 | — | — |
| 2011-06-09 | $6.77 | $12.97 | 321,000 | — | — |
| 2011-06-08 | $6.75 | $12.93 | 427,000 | — | — |
| 2011-06-07 | $6.86 | $13.13 | 228,000 | — | — |
| 2011-06-06 | $6.79 | $13.01 | 188,000 | — | — |
| 2011-06-03 | $6.77 | $12.97 | 210,000 | — | — |
| 2011-06-02 | $6.88 | $13.18 | 493,000 | — | — |
| 2011-06-01 | $6.50 | $12.46 | 850,000 | — | — |
| 2011-05-31 | $6.75 | $12.93 | 663,000 | — | — |
| 2011-05-27 | $6.90 | $13.22 | 94,000 | — | — |
| 2011-05-26 | $6.86 | $13.14 | 269,000 | — | — |
| 2011-05-25 | $6.87 | $13.16 | 142,000 | — | — |
| 2011-05-24 | $6.84 | $13.11 | 119,000 | — | — |
| 2011-05-23 | $6.87 | $13.16 | 629,000 | — | — |
| 2011-05-20 | $6.89 | $13.20 | 218,000 | — | — |
| 2011-05-19 | $6.88 | $13.19 | 290,000 | — | — |
| 2011-05-18 | $6.87 | $13.17 | 137,000 | — | — |
| 2011-05-17 | $6.86 | $13.14 | 191,000 | — | — |
| 2011-05-16 | $6.83 | $13.08 | 219,000 | — | — |
| 2011-05-13 | $6.87 | $13.17 | 146,000 | — | — |
| 2011-05-12 | $6.92 | $13.25 | 205,000 | — | — |
| 2011-05-11 | $6.88 | $13.19 | 622,000 | — | — |
| 2011-05-10 | $6.99 | $13.38 | 547,000 | — | — |
| 2011-05-09 | $6.88 | $13.19 | 130,000 | — | — |
| 2011-05-06 | $6.63 | $12.71 | 300,000 | — | — |
| 2011-05-05 | $6.67 | $12.79 | 436,000 | — | — |
| 2011-05-04 | $6.75 | $12.93 | 401,000 | — | — |
| 2011-05-03 | $6.85 | $13.08 | 550,000 | — | — |
| 2011-05-02 | $6.97 | $13.30 | 310,000 | — | — |
| 2011-04-29 | $7.05 | $13.45 | 150,000 | — | — |
| 2011-04-28 | $7.05 | $13.46 | 190,000 | — | — |
| 2011-04-27 | $7.08 | $13.51 | 390,000 | — | — |
| 2011-04-26 | $7.14 | $13.62 | 227,000 | — | — |
| 2011-04-25 | $7.16 | $13.67 | 334,000 | — | — |
| 2011-04-21 | $7.07 | $13.50 | 552,000 | — | — |
| 2011-04-20 | $7.16 | $13.67 | 221,000 | — | — |
| 2011-04-19 | $7.23 | $13.80 | 322,000 | — | — |
| 2011-04-18 | $7.14 | $13.63 | 401,000 | — | — |
| 2011-04-15 | $7.22 | $13.78 | 359,000 | — | — |
| 2011-04-14 | $7.15 | $13.65 | 673,000 | — | — |
| 2011-04-13 | $7.22 | $13.78 | 975,000 | — | — |
| 2011-04-12 | $7.55 | $14.42 | 236,000 | — | — |
| 2011-04-11 | $7.52 | $14.36 | 207,000 | — | — |
| 2011-04-08 | $7.57 | $14.45 | 544,000 | — | — |
| 2011-04-07 | $7.42 | $14.15 | 656,000 | — | — |
| 2011-04-06 | $7.37 | $14.06 | 620,000 | — | — |
| 2011-04-05 | $7.19 | $13.73 | 409,000 | — | — |
| 2011-04-04 | $6.86 | $13.10 | 1,004,000 | — | — |
| 2011-04-01 | $6.68 | $12.75 | 670,000 | — | — |
| 2011-03-31 | $6.68 | $12.76 | 176,000 | — | — |
| 2011-03-30 | $6.58 | $12.55 | 279,000 | — | — |
| 2011-03-29 | $6.55 | $12.50 | 497,000 | — | — |
| 2011-03-28 | $6.52 | $12.44 | 451,000 | — | — |
| 2011-03-25 | $6.55 | $12.51 | 454,000 | — | — |
| 2011-03-24 | $6.58 | $12.55 | 139,000 | — | — |
| 2011-03-23 | $6.53 | $12.46 | 294,000 | — | — |
| 2011-03-22 | $6.39 | $12.20 | 396,000 | — | — |
| 2011-03-21 | $6.27 | $11.96 | 176,000 | — | — |
| 2011-03-18 | $6.10 | $11.65 | 450,000 | — | — |
| 2011-03-17 | $6.00 | $11.46 | 396,000 | — | — |
| 2011-03-16 | $5.93 | $11.32 | 239,000 | — | — |
| 2011-03-15 | $5.91 | $11.28 | 137,000 | — | — |
| 2011-03-14 | $5.93 | $11.31 | 297,000 | — | — |
| 2011-03-11 | $5.91 | $11.27 | 122,000 | — | — |
| 2011-03-10 | $5.93 | $11.31 | 179,000 | — | — |
| 2011-03-09 | $5.94 | $11.34 | 90,000 | — | — |
| 2011-03-08 | $5.95 | $11.35 | 63,000 | — | — |
| 2011-03-07 | $5.87 | $11.20 | 114,000 | — | — |
| 2011-03-04 | $5.91 | $11.28 | 117,000 | — | — |
| 2011-03-03 | $5.84 | $11.14 | 284,000 | — | — |
| 2011-03-02 | $5.76 | $10.99 | 184,000 | — | — |
| 2011-03-01 | $5.73 | $10.94 | 1,208,000 | — | — |
| 2011-02-28 | $5.77 | $11.01 | 564,000 | — | — |
| 2011-02-25 | $5.57 | $10.63 | 69,000 | — | — |
| 2011-02-24 | $5.53 | $10.55 | 161,000 | — | — |
| 2011-02-23 | $5.50 | $10.51 | 176,000 | — | — |
| 2011-02-22 | $5.50 | $10.50 | 475,000 | — | — |
| 2011-02-18 | $5.51 | $10.52 | 287,000 | — | — |
| 2011-02-17 | $5.52 | $10.53 | 114,000 | — | — |
| 2011-02-16 | $5.47 | $10.44 | 76,000 | — | — |
| 2011-02-15 | $5.47 | $10.45 | 59,000 | — | — |
| 2011-02-14 | $5.47 | $10.44 | 111,000 | — | — |
| 2011-02-11 | $5.52 | $10.54 | 236,000 | — | — |
| 2011-02-10 | $5.48 | $10.46 | 232,000 | — | — |
| 2011-02-09 | $5.40 | $10.30 | 309,000 | — | — |
| 2011-02-08 | $5.40 | $10.31 | 118,000 | — | — |
| 2011-02-07 | $5.40 | $10.30 | 128,000 | — | — |
| 2011-02-04 | $5.32 | $10.15 | 159,000 | — | — |
| 2011-02-03 | $5.38 | $10.28 | 230,000 | — | — |
| 2011-02-02 | $5.50 | $10.45 | 135,000 | — | — |
| 2011-02-01 | $5.53 | $10.51 | 105,000 | — | — |
| 2011-01-31 | $5.40 | $10.26 | 153,000 | — | — |
| 2011-01-28 | $5.34 | $10.15 | 445,000 | — | — |
| 2011-01-27 | $5.50 | $10.45 | 160,000 | — | — |
| 2011-01-26 | $5.56 | $10.57 | 292,000 | — | — |
| 2011-01-25 | $5.47 | $10.40 | 368,000 | — | — |
| 2011-01-24 | $5.58 | $10.60 | 400,000 | — | — |
| 2011-01-21 | $5.44 | $10.33 | 550,000 | — | — |
| 2011-01-20 | $5.47 | $10.40 | 429,000 | — | — |
| 2011-01-19 | $5.45 | $10.36 | 170,000 | — | — |
| 2011-01-18 | $5.61 | $10.66 | 87,000 | — | — |
| 2011-01-14 | $5.60 | $10.65 | 287,000 | — | — |
| 2011-01-13 | $5.60 | $10.65 | 178,000 | — | — |
| 2011-01-12 | $5.61 | $10.65 | 398,000 | — | — |
| 2011-01-11 | $5.58 | $10.61 | 141,000 | — | — |
| 2011-01-10 | $5.58 | $10.60 | 177,000 | — | — |
| 2011-01-07 | $5.60 | $10.64 | 172,000 | — | — |
| 2011-01-06 | $5.61 | $10.65 | 306,000 | — | — |
| 2011-01-05 | $5.67 | $10.77 | 194,000 | — | — |
| 2011-01-04 | $5.64 | $10.72 | 139,000 | — | — |
| 2011-01-03 | $5.70 | $10.82 | 228,000 | — | — |