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
- 1996-08-09 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 | $5.60 | $5.67 | 50,800 | — | — |
| 2011-12-29 | $5.60 | $5.67 | 21,000 | — | — |
| 2011-12-28 | $5.68 | $5.75 | 16,600 | — | — |
| 2011-12-27 | $5.70 | $5.78 | 17,200 | — | — |
| 2011-12-23 | $5.66 | $5.73 | 11,000 | — | — |
| 2011-12-22 | $5.76 | $5.84 | 38,400 | — | — |
| 2011-12-21 | $5.91 | $5.99 | 10,700 | — | — |
| 2011-12-20 | $5.83 | $5.91 | 25,600 | — | — |
| 2011-12-19 | $5.88 | $5.96 | 33,800 | — | — |
| 2011-12-16 | $5.63 | $5.70 | 47,900 | — | — |
| 2011-12-15 | $5.56 | $5.63 | 44,800 | — | — |
| 2011-12-14 | $5.48 | $5.55 | 34,800 | — | — |
| 2011-12-13 | $5.40 | $5.47 | 8,500 | — | — |
| 2011-12-12 | $5.45 | $5.52 | 8,500 | — | — |
| 2011-12-09 | $5.54 | $5.61 | 5,300 | — | — |
| 2011-12-08 | $5.50 | $5.57 | 10,500 | — | — |
| 2011-12-07 | $5.64 | $5.71 | 8,900 | — | — |
| 2011-12-06 | $5.59 | $5.66 | 10,700 | — | — |
| 2011-12-05 | $5.70 | $5.78 | 17,500 | — | — |
| 2011-12-02 | $5.75 | $5.83 | 40,800 | — | — |
| 2011-12-01 | $5.82 | $5.90 | 18,400 | — | — |
| 2011-11-30 | $5.83 | $5.91 | 26,100 | — | — |
| 2011-11-29 | $5.92 | $6.00 | 10,500 | — | — |
| 2011-11-28 | $5.80 | $5.88 | 15,500 | — | — |
| 2011-11-25 | $5.68 | $5.75 | 900 | — | — |
| 2011-11-23 | $5.77 | $5.85 | 21,000 | — | — |
| 2011-11-22 | $5.81 | $5.89 | 21,000 | — | — |
| 2011-11-21 | $5.75 | $5.83 | 48,200 | — | — |
| 2011-11-18 | $5.75 | $5.83 | 21,800 | — | — |
| 2011-11-17 | $5.80 | $5.88 | 37,700 | — | — |
| 2011-11-16 | $5.74 | $5.82 | 12,400 | — | — |
| 2011-11-15 | $5.69 | $5.76 | 21,600 | — | — |
| 2011-11-14 | $5.78 | $5.86 | 17,900 | — | — |
| 2011-11-11 | $5.85 | $5.93 | 12,000 | — | — |
| 2011-11-10 | $5.75 | $5.83 | 28,100 | — | — |
| 2011-11-09 | $5.80 | $5.88 | 9,800 | — | — |
| 2011-11-08 | $5.83 | $5.88 | 45,400 | — | — |
| 2011-11-07 | $5.92 | $5.97 | 4,900 | — | — |
| 2011-11-04 | $5.99 | $6.04 | 63,700 | — | — |
| 2011-11-03 | $5.99 | $6.04 | 21,500 | — | — |
| 2011-11-02 | $5.99 | $6.04 | 3,700 | — | — |
| 2011-11-01 | $6.08 | $6.13 | 25,600 | — | — |
| 2011-10-31 | $5.96 | $6.01 | 26,400 | — | — |
| 2011-10-28 | $6.13 | $6.18 | 10,000 | — | — |
| 2011-10-27 | $6.08 | $6.13 | 28,000 | — | — |
| 2011-10-26 | $6.06 | $6.11 | 32,600 | — | — |
| 2011-10-25 | $6.06 | $6.11 | 9,000 | — | — |
| 2011-10-24 | $6.11 | $6.16 | 5,000 | — | — |
| 2011-10-21 | $6.13 | $6.18 | 9,600 | — | — |
| 2011-10-20 | $6.04 | $6.09 | 4,000 | — | — |
| 2011-10-19 | $6.01 | $6.06 | 7,600 | — | — |
| 2011-10-18 | $6.00 | $6.05 | 13,500 | — | — |
| 2011-10-17 | $6.03 | $6.08 | 16,900 | — | — |
| 2011-10-14 | $6.10 | $6.15 | 25,600 | — | — |
| 2011-10-13 | $6.20 | $6.25 | 23,300 | — | — |
| 2011-10-12 | $6.12 | $6.17 | 18,800 | — | — |
| 2011-10-11 | $6.05 | $6.10 | 20,200 | — | — |
| 2011-10-10 | $6.03 | $6.08 | 12,400 | — | — |
| 2011-10-07 | $5.97 | $6.02 | 16,700 | — | — |
| 2011-10-06 | $5.99 | $6.04 | 45,000 | — | — |
| 2011-10-05 | $5.94 | $5.99 | 16,900 | — | — |
| 2011-10-04 | $5.62 | $5.67 | 50,100 | — | — |
| 2011-10-03 | $5.68 | $5.73 | 33,200 | — | — |
| 2011-09-30 | $5.92 | $5.97 | 25,000 | — | — |
| 2011-09-29 | $5.70 | $5.75 | 19,200 | — | — |
| 2011-09-28 | $5.80 | $5.85 | 16,500 | — | — |
| 2011-09-27 | $5.86 | $5.91 | 20,700 | — | — |
| 2011-09-26 | $5.61 | $5.66 | 18,200 | — | — |
| 2011-09-23 | $5.59 | $5.64 | 9,300 | — | — |
| 2011-09-22 | $5.71 | $5.76 | 19,300 | — | — |
| 2011-09-21 | $5.98 | $6.03 | 21,900 | — | — |
| 2011-09-20 | $6.00 | $6.05 | 18,000 | — | — |
| 2011-09-19 | $6.07 | $6.12 | 6,400 | — | — |
| 2011-09-16 | $6.12 | $6.17 | 21,000 | — | — |
| 2011-09-15 | $5.97 | $6.02 | 16,000 | — | — |
| 2011-09-14 | $5.78 | $5.83 | 6,100 | — | — |
| 2011-09-13 | $5.81 | $5.86 | 11,400 | — | — |
| 2011-09-12 | $5.68 | $5.73 | 17,500 | — | — |
| 2011-09-09 | $5.69 | $5.74 | 11,000 | — | — |
| 2011-09-08 | $5.80 | $5.85 | 22,500 | — | — |
| 2011-09-07 | $6.00 | $6.05 | 18,700 | — | — |
| 2011-09-06 | $5.71 | $5.76 | 4,900 | — | — |
| 2011-09-02 | $5.63 | $5.68 | 23,500 | — | — |
| 2011-09-01 | $5.72 | $5.77 | 22,300 | — | — |
| 2011-08-31 | $5.75 | $5.80 | 10,500 | — | — |
| 2011-08-30 | $5.80 | $5.85 | 5,400 | — | — |
| 2011-08-29 | $5.63 | $5.68 | 10,500 | — | — |
| 2011-08-26 | $5.40 | $5.45 | 20,400 | — | — |
| 2011-08-25 | $5.24 | $5.29 | 1,400 | — | — |
| 2011-08-24 | $5.40 | $5.45 | 9,600 | — | — |
| 2011-08-23 | $5.34 | $5.39 | 6,600 | — | — |
| 2011-08-22 | $5.12 | $5.17 | 30,800 | — | — |
| 2011-08-19 | $5.23 | $5.28 | 16,600 | — | — |
| 2011-08-18 | $5.22 | $5.27 | 4,100 | — | — |
| 2011-08-17 | $5.16 | $5.21 | 24,700 | — | — |
| 2011-08-16 | $5.26 | $5.31 | 47,100 | — | — |
| 2011-08-15 | $5.38 | $5.43 | 17,900 | — | — |
| 2011-08-12 | $5.23 | $5.28 | 14,800 | — | — |
| 2011-08-11 | $5.16 | $5.21 | 18,200 | — | — |
| 2011-08-10 | $5.21 | $5.26 | 13,100 | — | — |
| 2011-08-09 | $5.29 | $5.31 | 32,900 | — | — |
| 2011-08-08 | $5.23 | $5.25 | 70,100 | — | — |
| 2011-08-05 | $5.45 | $5.47 | 28,000 | — | — |
| 2011-08-04 | $5.40 | $5.42 | 41,900 | — | — |
| 2011-08-03 | $5.53 | $5.55 | 12,200 | — | — |
| 2011-08-02 | $5.53 | $5.55 | 23,500 | — | — |
| 2011-08-01 | $5.68 | $5.70 | 31,200 | — | — |
| 2011-07-29 | $5.71 | $5.73 | 20,000 | — | — |
| 2011-07-28 | $5.63 | $5.65 | 26,100 | — | — |
| 2011-07-27 | $5.74 | $5.76 | 17,700 | — | — |
| 2011-07-26 | $5.91 | $5.93 | 13,600 | — | — |
| 2011-07-25 | $6.00 | $6.02 | 24,500 | — | — |
| 2011-07-22 | $5.99 | $6.01 | 35,900 | — | — |
| 2011-07-21 | $5.97 | $5.99 | 36,100 | — | — |
| 2011-07-20 | $5.68 | $5.70 | 21,700 | — | — |
| 2011-07-19 | $5.67 | $5.69 | 45,700 | — | — |
| 2011-07-18 | $5.62 | $5.64 | 9,000 | — | — |
| 2011-07-15 | $5.61 | $5.63 | 5,800 | — | — |
| 2011-07-14 | $5.66 | $5.68 | 11,800 | — | — |
| 2011-07-13 | $5.72 | $5.74 | 19,300 | — | — |
| 2011-07-12 | $5.59 | $5.61 | 9,100 | — | — |
| 2011-07-11 | $5.62 | $5.64 | 6,300 | — | — |
| 2011-07-08 | $5.67 | $5.69 | 1,700 | — | — |
| 2011-07-07 | $5.75 | $5.77 | 9,900 | — | — |
| 2011-07-06 | $5.68 | $5.70 | 5,200 | — | — |
| 2011-07-05 | $5.68 | $5.70 | 14,100 | — | — |
| 2011-07-01 | $5.70 | $5.72 | 47,500 | — | — |
| 2011-06-30 | $5.66 | $5.68 | 13,500 | — | — |
| 2011-06-29 | $5.62 | $5.64 | 16,600 | — | — |
| 2011-06-28 | $5.50 | $5.52 | 10,700 | — | — |
| 2011-06-27 | $5.48 | $5.50 | 11,000 | — | — |
| 2011-06-24 | $5.48 | $5.50 | 18,600 | — | — |
| 2011-06-23 | $5.61 | $5.63 | 18,900 | — | — |
| 2011-06-22 | $5.68 | $5.70 | 4,500 | — | — |
| 2011-06-21 | $5.63 | $5.65 | 14,000 | — | — |
| 2011-06-20 | $5.53 | $5.55 | 16,200 | — | — |
| 2011-06-17 | $5.61 | $5.63 | 18,900 | — | — |
| 2011-06-16 | $5.78 | $5.80 | 26,200 | — | — |
| 2011-06-15 | $5.79 | $5.81 | 17,400 | — | — |
| 2011-06-14 | $5.68 | $5.70 | 13,200 | — | — |
| 2011-06-13 | $5.56 | $5.58 | 49,100 | — | — |
| 2011-06-10 | $5.49 | $5.51 | 27,400 | — | — |
| 2011-06-09 | $5.47 | $5.49 | 14,300 | — | — |
| 2011-06-08 | $5.50 | $5.52 | 25,100 | — | — |
| 2011-06-07 | $5.53 | $5.55 | 12,700 | — | — |
| 2011-06-06 | $5.49 | $5.51 | 50,800 | — | — |
| 2011-06-03 | $5.64 | $5.66 | 8,500 | — | — |
| 2011-06-02 | $5.74 | $5.76 | 38,100 | — | — |
| 2011-06-01 | $5.97 | $5.99 | 15,700 | — | — |
| 2011-05-31 | $5.93 | $5.95 | 32,700 | — | — |
| 2011-05-27 | $5.97 | $5.99 | 15,900 | — | — |
| 2011-05-26 | $6.02 | $6.04 | 16,700 | — | — |
| 2011-05-25 | $6.03 | $6.05 | 20,100 | — | — |
| 2011-05-24 | $6.13 | $6.15 | 9,200 | — | — |
| 2011-05-23 | $6.22 | $6.25 | 14,000 | — | — |
| 2011-05-20 | $6.14 | $6.16 | 2,900 | — | — |
| 2011-05-19 | $6.17 | $6.20 | 29,600 | — | — |
| 2011-05-18 | $5.95 | $5.97 | 13,500 | — | — |
| 2011-05-17 | $5.88 | $5.90 | 15,600 | — | — |
| 2011-05-16 | $5.95 | $5.97 | 12,600 | — | — |
| 2011-05-13 | $5.99 | $6.01 | 29,600 | — | — |
| 2011-05-12 | $6.17 | $6.17 | 4,600 | — | — |
| 2011-05-11 | $6.12 | $6.12 | 10,400 | — | — |
| 2011-05-10 | $6.27 | $6.27 | 54,900 | — | — |
| 2011-05-09 | $6.45 | $6.45 | 40,000 | — | — |
| 2011-05-06 | $6.37 | $6.37 | 42,800 | — | — |
| 2011-05-05 | $6.10 | $6.10 | 67,300 | — | — |
| 2011-05-04 | $6.51 | $6.51 | 45,300 | — | — |
| 2011-05-03 | $6.35 | $6.35 | 14,000 | — | — |
| 2011-05-02 | $6.42 | $6.42 | 17,000 | — | — |
| 2011-04-29 | $6.40 | $6.40 | 13,000 | — | — |
| 2011-04-28 | $6.37 | $6.37 | 56,800 | — | — |
| 2011-04-27 | $6.15 | $6.15 | 1,400 | — | — |
| 2011-04-26 | $6.08 | $6.08 | 37,500 | — | — |
| 2011-04-25 | $6.06 | $6.06 | 13,900 | — | — |
| 2011-04-21 | $6.11 | $6.11 | 12,100 | — | — |
| 2011-04-20 | $6.01 | $6.01 | 18,100 | — | — |
| 2011-04-19 | $5.94 | $5.94 | 29,600 | — | — |
| 2011-04-18 | $5.97 | $5.97 | 8,000 | — | — |
| 2011-04-15 | $5.97 | $5.97 | 44,600 | — | — |
| 2011-04-14 | $5.75 | $5.75 | 14,300 | — | — |
| 2011-04-13 | $5.92 | $5.92 | 4,900 | — | — |
| 2011-04-12 | $5.85 | $5.85 | 24,200 | — | — |
| 2011-04-11 | $5.86 | $5.86 | 59,700 | — | — |
| 2011-04-08 | $5.76 | $5.76 | 9,500 | — | — |
| 2011-04-07 | $5.75 | $5.75 | 15,800 | — | — |
| 2011-04-06 | $5.84 | $5.84 | 67,900 | — | — |
| 2011-04-05 | $5.48 | $5.48 | 13,500 | — | — |
| 2011-04-04 | $5.54 | $5.54 | 27,600 | — | — |
| 2011-04-01 | $5.47 | $5.47 | 15,300 | — | — |
| 2011-03-31 | $5.51 | $5.51 | 16,300 | — | — |
| 2011-03-30 | $5.38 | $5.38 | 21,300 | — | — |
| 2011-03-29 | $5.45 | $5.45 | 14,500 | — | — |
| 2011-03-28 | $5.42 | $5.42 | 42,500 | — | — |
| 2011-03-25 | $5.57 | $5.57 | 13,100 | — | — |
| 2011-03-24 | $5.54 | $5.54 | 14,600 | — | — |
| 2011-03-23 | $5.40 | $5.40 | 7,400 | — | — |
| 2011-03-22 | $5.36 | $5.36 | 20,700 | — | — |
| 2011-03-21 | $5.49 | $5.49 | 28,200 | — | — |
| 2011-03-18 | $5.52 | $5.52 | 37,500 | — | — |
| 2011-03-17 | $5.50 | $5.50 | 48,200 | — | — |
| 2011-03-16 | $5.67 | $5.67 | 14,700 | — | — |
| 2011-03-15 | $5.76 | $5.76 | 18,400 | — | — |
| 2011-03-14 | $5.78 | $5.78 | 49,300 | — | — |
| 2011-03-11 | $5.61 | $5.61 | 15,000 | — | — |
| 2011-03-10 | $5.74 | $5.74 | 13,600 | — | — |
| 2011-03-09 | $5.83 | $5.83 | 9,600 | — | — |
| 2011-03-08 | $5.77 | $5.77 | 3,300 | — | — |
| 2011-03-07 | $5.73 | $5.73 | 20,600 | — | — |
| 2011-03-04 | $5.85 | $5.85 | 27,700 | — | — |
| 2011-03-03 | $5.84 | $5.84 | 21,000 | — | — |
| 2011-03-02 | $5.66 | $5.66 | 10,500 | — | — |
| 2011-03-01 | $5.76 | $5.76 | 31,800 | — | — |
| 2011-02-28 | $5.70 | $5.70 | 45,700 | — | — |
| 2011-02-25 | $5.65 | $5.65 | 48,500 | — | — |
| 2011-02-24 | $5.33 | $5.33 | 15,700 | — | — |
| 2011-02-23 | $5.26 | $5.26 | 64,700 | — | — |
| 2011-02-22 | $5.51 | $5.51 | 40,900 | — | — |
| 2011-02-18 | $5.54 | $5.54 | 44,000 | — | — |
| 2011-02-17 | $5.76 | $5.76 | 43,900 | — | — |
| 2011-02-16 | $5.65 | $5.65 | 24,600 | — | — |
| 2011-02-15 | $5.59 | $5.59 | 34,300 | — | — |
| 2011-02-14 | $5.66 | $5.66 | 47,500 | — | — |
| 2011-02-11 | $5.63 | $5.63 | 17,800 | — | — |
| 2011-02-10 | $5.58 | $5.58 | 62,100 | — | — |
| 2011-02-09 | $5.20 | $5.20 | 16,200 | — | — |
| 2011-02-08 | $5.11 | $5.11 | 17,600 | — | — |
| 2011-02-07 | $5.24 | $5.24 | 16,200 | — | — |
| 2011-02-04 | $5.20 | $5.20 | 7,200 | — | — |
| 2011-02-03 | $5.23 | $5.23 | 12,200 | — | — |
| 2011-02-02 | $5.24 | $5.24 | 31,900 | — | — |
| 2011-02-01 | $5.16 | $5.16 | 25,200 | — | — |
| 2011-01-31 | $5.10 | $5.10 | 37,900 | — | — |
| 2011-01-28 | $5.02 | $5.02 | 26,300 | — | — |
| 2011-01-27 | $4.96 | $4.96 | 12,800 | — | — |
| 2011-01-26 | $4.98 | $4.98 | 6,700 | — | — |
| 2011-01-25 | $4.99 | $4.99 | 28,100 | — | — |
| 2011-01-24 | $4.98 | $4.98 | 23,400 | — | — |
| 2011-01-21 | $4.93 | $4.93 | 14,600 | — | — |
| 2011-01-20 | $4.93 | $4.93 | 6,500 | — | — |
| 2011-01-19 | $4.91 | $4.91 | 9,900 | — | — |
| 2011-01-18 | $5.01 | $5.01 | 21,400 | — | — |
| 2011-01-14 | $4.94 | $4.94 | 15,100 | — | — |
| 2011-01-13 | $4.88 | $4.88 | 4,600 | — | — |
| 2011-01-12 | $4.89 | $4.89 | 6,400 | — | — |
| 2011-01-11 | $4.83 | $4.83 | 13,200 | — | — |
| 2011-01-10 | $4.89 | $4.89 | 12,000 | — | — |
| 2011-01-07 | $4.85 | $4.85 | 17,500 | — | — |
| 2011-01-06 | $4.90 | $4.90 | 15,600 | — | — |
| 2011-01-05 | $4.99 | $4.99 | 19,700 | — | — |
| 2011-01-04 | $5.11 | $5.11 | 61,400 | — | — |
| 2011-01-03 | $4.83 | $4.83 | 70,400 | — | — |