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
- 1999-03-08 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 | $5.43 | $5.59 | 200 | — | — |
| 2011-12-29 | $5.40 | $5.55 | 2,200 | — | — |
| 2011-12-28 | $5.40 | $5.55 | 2,600 | — | — |
| 2011-12-27 | $5.45 | $5.61 | 6,900 | — | — |
| 2011-12-23 | $5.69 | $5.85 | 13,500 | — | — |
| 2011-12-22 | $5.60 | $5.76 | 20,200 | — | — |
| 2011-12-21 | $5.60 | $5.76 | 6,200 | — | — |
| 2011-12-20 | $5.55 | $5.71 | 29,400 | — | — |
| 2011-12-19 | $5.62 | $5.78 | 12,300 | — | — |
| 2011-12-16 | $5.50 | $5.66 | 11,500 | — | — |
| 2011-12-15 | $5.78 | $5.95 | 0 | — | — |
| 2011-12-14 | $5.78 | $5.95 | 200 | — | — |
| 2011-12-13 | $5.70 | $5.86 | 0 | — | — |
| 2011-12-12 | $5.70 | $5.86 | 0 | — | — |
| 2011-12-09 | $5.70 | $5.86 | 500 | — | — |
| 2011-12-08 | $5.60 | $5.76 | 1,000 | — | — |
| 2011-12-07 | $5.60 | $5.76 | 16,200 | — | — |
| 2011-12-06 | $5.50 | $5.66 | 1,500 | — | — |
| 2011-12-05 | $5.82 | $5.99 | 0 | — | — |
| 2011-12-02 | $5.82 | $5.99 | 400 | — | — |
| 2011-12-01 | $5.89 | $6.06 | 0 | — | — |
| 2011-11-30 | $5.89 | $6.06 | 2,800 | — | — |
| 2011-11-29 | $5.97 | $6.14 | 7,400 | — | — |
| 2011-11-28 | $5.95 | $6.12 | 6,100 | — | — |
| 2011-11-25 | $6.00 | $6.17 | 1,000 | — | — |
| 2011-11-23 | $5.99 | $6.16 | 6,600 | — | — |
| 2011-11-22 | $6.05 | $6.22 | 4,800 | — | — |
| 2011-11-21 | $6.11 | $6.28 | 300 | — | — |
| 2011-11-18 | $6.25 | $6.43 | 0 | — | — |
| 2011-11-17 | $6.25 | $6.43 | 1,000 | — | — |
| 2011-11-16 | $6.25 | $6.43 | 5,800 | — | — |
| 2011-11-15 | $6.13 | $6.31 | 7,600 | — | — |
| 2011-11-14 | $6.20 | $6.38 | 5,800 | — | — |
| 2011-11-11 | $6.20 | $6.38 | 800 | — | — |
| 2011-11-10 | $6.25 | $6.43 | 8,300 | — | — |
| 2011-11-09 | $6.15 | $6.33 | 200 | — | — |
| 2011-11-08 | $6.16 | $6.34 | 5,400 | — | — |
| 2011-11-07 | $6.10 | $6.27 | 13,800 | — | — |
| 2011-11-04 | $6.23 | $6.41 | 1,700 | — | — |
| 2011-11-03 | $6.16 | $6.34 | 3,700 | — | — |
| 2011-11-02 | $5.94 | $6.11 | 4,400 | — | — |
| 2011-11-01 | $5.87 | $6.04 | 500 | — | — |
| 2011-10-31 | $6.00 | $6.17 | 0 | — | — |
| 2011-10-28 | $6.00 | $6.17 | 9,800 | — | — |
| 2011-10-27 | $5.69 | $5.85 | 1,100 | — | — |
| 2011-10-26 | $5.50 | $5.66 | 10,600 | — | — |
| 2011-10-25 | $5.50 | $5.66 | 2,200 | — | — |
| 2011-10-24 | $5.50 | $5.66 | 9,500 | — | — |
| 2011-10-21 | $5.49 | $5.65 | 4,800 | — | — |
| 2011-10-20 | $5.40 | $5.55 | 2,800 | — | — |
| 2011-10-19 | $5.35 | $5.50 | 3,400 | — | — |
| 2011-10-18 | $5.25 | $5.40 | 1,000 | — | — |
| 2011-10-17 | $5.30 | $5.45 | 0 | — | — |
| 2011-10-14 | $5.30 | $5.45 | 1,700 | — | — |
| 2011-10-13 | $5.40 | $5.55 | 1,600 | — | — |
| 2011-10-12 | $5.45 | $5.61 | 1,400 | — | — |
| 2011-10-11 | $5.45 | $5.61 | 8,100 | — | — |
| 2011-10-10 | $5.45 | $5.61 | 0 | — | — |
| 2011-10-07 | $5.45 | $5.61 | 0 | — | — |
| 2011-10-06 | $5.45 | $5.61 | 0 | — | — |
| 2011-10-05 | $5.45 | $5.61 | 3,800 | — | — |
| 2011-10-04 | $5.50 | $5.66 | 1,000 | — | — |
| 2011-10-03 | $5.40 | $5.55 | 2,000 | — | — |
| 2011-09-30 | $5.60 | $5.76 | 7,200 | — | — |
| 2011-09-29 | $5.65 | $5.81 | 14,900 | — | — |
| 2011-09-28 | $5.49 | $5.65 | 13,100 | — | — |
| 2011-09-27 | $5.20 | $5.35 | 23,300 | — | — |
| 2011-09-26 | $5.70 | $5.86 | 1,300 | — | — |
| 2011-09-23 | $5.44 | $5.60 | 3,000 | — | — |
| 2011-09-22 | $5.49 | $5.65 | 2,300 | — | — |
| 2011-09-21 | $5.60 | $5.76 | 8,700 | — | — |
| 2011-09-20 | $5.75 | $5.91 | 5,300 | — | — |
| 2011-09-19 | $5.90 | $6.07 | 1,100 | — | — |
| 2011-09-16 | $5.90 | $6.07 | 1,600 | — | — |
| 2011-09-15 | $5.97 | $6.14 | 200 | — | — |
| 2011-09-14 | $5.97 | $6.14 | 2,200 | — | — |
| 2011-09-13 | $5.95 | $6.12 | 0 | — | — |
| 2011-09-12 | $5.95 | $6.12 | 800 | — | — |
| 2011-09-09 | $5.95 | $6.12 | 2,400 | — | — |
| 2011-09-08 | $6.05 | $6.22 | 1,200 | — | — |
| 2011-09-07 | $6.05 | $6.22 | 500 | — | — |
| 2011-09-06 | $6.10 | $6.27 | 500 | — | — |
| 2011-09-02 | $6.19 | $6.37 | 2,000 | — | — |
| 2011-09-01 | $6.20 | $6.38 | 800 | — | — |
| 2011-08-31 | $6.20 | $6.38 | 100 | — | — |
| 2011-08-30 | $6.15 | $6.33 | 900 | — | — |
| 2011-08-29 | $6.19 | $6.37 | 1,300 | — | — |
| 2011-08-26 | $6.00 | $6.17 | 500 | — | — |
| 2011-08-25 | $5.95 | $6.12 | 9,200 | — | — |
| 2011-08-24 | $6.25 | $6.43 | 1,700 | — | — |
| 2011-08-23 | $6.11 | $6.28 | 11,400 | — | — |
| 2011-08-22 | $6.18 | $6.36 | 1,800 | — | — |
| 2011-08-19 | $6.18 | $6.36 | 0 | — | — |
| 2011-08-18 | $6.18 | $6.36 | 2,300 | — | — |
| 2011-08-17 | $6.47 | $6.65 | 1,500 | — | — |
| 2011-08-16 | $6.55 | $6.74 | 8,300 | — | — |
| 2011-08-15 | $6.52 | $6.71 | 0 | — | — |
| 2011-08-12 | $6.52 | $6.71 | 400 | — | — |
| 2011-08-11 | $6.55 | $6.74 | 7,900 | — | — |
| 2011-08-10 | $6.65 | $6.84 | 7,400 | — | — |
| 2011-08-09 | $6.65 | $6.84 | 4,600 | — | — |
| 2011-08-08 | $6.60 | $6.79 | 10,500 | — | — |
| 2011-08-05 | $6.65 | $6.84 | 18,400 | — | — |
| 2011-08-04 | $6.66 | $6.85 | 1,700 | — | — |
| 2011-08-03 | $6.73 | $6.92 | 100 | — | — |
| 2011-08-02 | $6.80 | $6.99 | 5,100 | — | — |
| 2011-08-01 | $6.72 | $6.91 | 3,200 | — | — |
| 2011-07-29 | $6.80 | $6.99 | 3,900 | — | — |
| 2011-07-28 | $6.65 | $6.84 | 0 | — | — |
| 2011-07-27 | $6.65 | $6.84 | 4,100 | — | — |
| 2011-07-26 | $6.66 | $6.85 | 800 | — | — |
| 2011-07-25 | $6.67 | $6.86 | 4,500 | — | — |
| 2011-07-22 | $6.67 | $6.86 | 11,900 | — | — |
| 2011-07-21 | $6.90 | $7.10 | 900 | — | — |
| 2011-07-20 | $6.59 | $6.78 | 0 | — | — |
| 2011-07-19 | $6.59 | $6.78 | 2,400 | — | — |
| 2011-07-18 | $6.70 | $6.89 | 3,000 | — | — |
| 2011-07-15 | $6.65 | $6.84 | 12,500 | — | — |
| 2011-07-14 | $6.68 | $6.87 | 6,900 | — | — |
| 2011-07-13 | $6.68 | $6.87 | 0 | — | — |
| 2011-07-12 | $6.68 | $6.87 | 0 | — | — |
| 2011-07-11 | $6.68 | $6.87 | 600 | — | — |
| 2011-07-08 | $6.81 | $7.00 | 1,100 | — | — |
| 2011-07-07 | $6.60 | $6.79 | 0 | — | — |
| 2011-07-06 | $6.60 | $6.79 | 3,600 | — | — |
| 2011-07-05 | $6.86 | $7.06 | 0 | — | — |
| 2011-07-01 | $6.86 | $7.06 | 300 | — | — |
| 2011-06-30 | $6.56 | $6.75 | 0 | — | — |
| 2011-06-29 | $6.56 | $6.75 | 200 | — | — |
| 2011-06-28 | $6.39 | $6.57 | 2,400 | — | — |
| 2011-06-27 | $6.79 | $6.98 | 3,700 | — | — |
| 2011-06-24 | $6.44 | $6.62 | 7,200 | — | — |
| 2011-06-23 | $6.85 | $7.05 | 7,900 | — | — |
| 2011-06-22 | $6.85 | $7.05 | 6,200 | — | — |
| 2011-06-21 | $6.75 | $6.94 | 700 | — | — |
| 2011-06-20 | $6.89 | $7.09 | 1,000 | — | — |
| 2011-06-17 | $6.79 | $6.98 | 9,400 | — | — |
| 2011-06-16 | $6.80 | $6.99 | 500 | — | — |
| 2011-06-15 | $6.89 | $7.09 | 500 | — | — |
| 2011-06-14 | $6.85 | $7.05 | 2,200 | — | — |
| 2011-06-13 | $6.79 | $6.98 | 4,600 | — | — |
| 2011-06-10 | $6.78 | $6.97 | 0 | — | — |
| 2011-06-09 | $6.78 | $6.97 | 5,500 | — | — |
| 2011-06-08 | $6.70 | $6.89 | 0 | — | — |
| 2011-06-07 | $6.70 | $6.89 | 0 | — | — |
| 2011-06-06 | $6.70 | $6.89 | 8,600 | — | — |
| 2011-06-03 | $6.83 | $7.03 | 1,800 | — | — |
| 2011-06-02 | $6.61 | $6.80 | 300 | — | — |
| 2011-06-01 | $6.58 | $6.77 | 0 | — | — |
| 2011-05-31 | $6.58 | $6.77 | 5,100 | — | — |
| 2011-05-27 | $6.45 | $6.63 | 39,800 | — | — |
| 2011-05-26 | $6.89 | $7.09 | 0 | — | — |
| 2011-05-25 | $6.89 | $7.09 | 0 | — | — |
| 2011-05-24 | $6.89 | $7.09 | 0 | — | — |
| 2011-05-23 | $6.89 | $7.09 | 3,600 | — | — |
| 2011-05-20 | $6.86 | $7.06 | 100 | — | — |
| 2011-05-19 | $6.89 | $7.09 | 3,200 | — | — |
| 2011-05-18 | $6.87 | $7.07 | 5,400 | — | — |
| 2011-05-17 | $6.78 | $6.97 | 17,300 | — | — |
| 2011-05-16 | $6.83 | $7.03 | 21,900 | — | — |
| 2011-05-13 | $6.95 | $7.15 | 21,000 | — | — |
| 2011-05-12 | $6.92 | $7.12 | 1,100 | — | — |
| 2011-05-11 | $6.95 | $7.15 | 600 | — | — |
| 2011-05-10 | $6.85 | $7.05 | 10,400 | — | — |
| 2011-05-09 | $6.78 | $6.97 | 1,000 | — | — |
| 2011-05-06 | $6.92 | $7.12 | 4,100 | — | — |
| 2011-05-05 | $6.90 | $7.10 | 5,200 | — | — |
| 2011-05-04 | $6.90 | $7.10 | 0 | — | — |
| 2011-05-03 | $6.90 | $7.10 | 700 | — | — |
| 2011-05-02 | $6.84 | $7.04 | 2,100 | — | — |
| 2011-04-29 | $6.83 | $7.03 | 15,000 | — | — |
| 2011-04-28 | $6.70 | $6.89 | 7,700 | — | — |
| 2011-04-27 | $6.65 | $6.84 | 1,000 | — | — |
| 2011-04-26 | $6.70 | $6.89 | 1,200 | — | — |
| 2011-04-25 | $6.70 | $6.89 | 15,900 | — | — |
| 2011-04-21 | $6.75 | $6.94 | 8,200 | — | — |
| 2011-04-20 | $6.52 | $6.71 | 3,800 | — | — |
| 2011-04-19 | $6.48 | $6.67 | 1,400 | — | — |
| 2011-04-18 | $6.48 | $6.67 | 200 | — | — |
| 2011-04-15 | $6.25 | $6.43 | 1,300 | — | — |
| 2011-04-14 | $6.49 | $6.68 | 0 | — | — |
| 2011-04-13 | $6.49 | $6.68 | 4,300 | — | — |
| 2011-04-12 | $6.30 | $6.48 | 500 | — | — |
| 2011-04-11 | $6.39 | $6.57 | 400 | — | — |
| 2011-04-08 | $6.40 | $6.58 | 1,200 | — | — |
| 2011-04-07 | $6.40 | $6.58 | 8,200 | — | — |
| 2011-04-06 | $6.30 | $6.48 | 3,100 | — | — |
| 2011-04-05 | $6.34 | $6.52 | 900 | — | — |
| 2011-04-04 | $6.25 | $6.43 | 10,400 | — | — |
| 2011-04-01 | $6.19 | $6.37 | 11,000 | — | — |
| 2011-03-31 | $6.15 | $6.33 | 2,300 | — | — |
| 2011-03-30 | $6.10 | $6.27 | 1,200 | — | — |
| 2011-03-29 | $6.12 | $6.29 | 2,300 | — | — |
| 2011-03-28 | $6.00 | $6.17 | 21,900 | — | — |
| 2011-03-25 | $6.09 | $6.26 | 0 | — | — |
| 2011-03-24 | $6.09 | $6.26 | 0 | — | — |
| 2011-03-23 | $6.09 | $6.26 | 0 | — | — |
| 2011-03-22 | $6.09 | $6.26 | 0 | — | — |
| 2011-03-21 | $6.09 | $6.26 | 0 | — | — |
| 2011-03-18 | $6.09 | $6.26 | 1,000 | — | — |
| 2011-03-17 | $5.99 | $6.16 | 6,500 | — | — |
| 2011-03-16 | $5.95 | $6.12 | 4,000 | — | — |
| 2011-03-15 | $6.00 | $6.17 | 700 | — | — |
| 2011-03-14 | $6.00 | $6.17 | 11,000 | — | — |
| 2011-03-11 | $6.15 | $6.33 | 1,100 | — | — |
| 2011-03-10 | $6.19 | $6.37 | 200 | — | — |
| 2011-03-09 | $6.12 | $6.29 | 600 | — | — |
| 2011-03-08 | $6.15 | $6.33 | 800 | — | — |
| 2011-03-07 | $6.14 | $6.32 | 4,700 | — | — |
| 2011-03-04 | $6.08 | $6.25 | 3,600 | — | — |
| 2011-03-03 | $6.09 | $6.26 | 2,300 | — | — |
| 2011-03-02 | $6.05 | $6.22 | 0 | — | — |
| 2011-03-01 | $6.05 | $6.22 | 3,100 | — | — |
| 2011-02-28 | $5.95 | $6.12 | 1,500 | — | — |
| 2011-02-25 | $5.95 | $6.12 | 2,000 | — | — |
| 2011-02-24 | $6.04 | $6.21 | 2,300 | — | — |
| 2011-02-23 | $6.00 | $6.17 | 5,200 | — | — |
| 2011-02-22 | $5.96 | $6.13 | 3,000 | — | — |
| 2011-02-18 | $6.02 | $6.19 | 0 | — | — |
| 2011-02-17 | $6.02 | $6.19 | 14,100 | — | — |
| 2011-02-16 | $6.09 | $6.26 | 500 | — | — |
| 2011-02-15 | $6.05 | $6.22 | 6,000 | — | — |
| 2011-02-14 | $6.00 | $6.17 | 800 | — | — |
| 2011-02-11 | $5.95 | $6.12 | 0 | — | — |
| 2011-02-10 | $5.95 | $6.12 | 1,300 | — | — |
| 2011-02-09 | $5.90 | $6.07 | 200 | — | — |
| 2011-02-08 | $5.95 | $6.12 | 100 | — | — |
| 2011-02-07 | $5.95 | $6.12 | 21,700 | — | — |
| 2011-02-04 | $5.80 | $5.97 | 3,300 | — | — |
| 2011-02-03 | $5.90 | $6.07 | 4,000 | — | — |
| 2011-02-02 | $6.00 | $6.17 | 1,900 | — | — |
| 2011-02-01 | $5.95 | $6.12 | 7,100 | — | — |
| 2011-01-31 | $5.70 | $5.86 | 0 | — | — |
| 2011-01-28 | $5.70 | $5.86 | 0 | — | — |
| 2011-01-27 | $5.70 | $5.86 | 3,100 | — | — |
| 2011-01-26 | $5.85 | $6.02 | 600 | — | — |
| 2011-01-25 | $5.75 | $5.91 | 3,500 | — | — |
| 2011-01-24 | $5.90 | $6.07 | 5,900 | — | — |
| 2011-01-21 | $5.90 | $6.07 | 200 | — | — |
| 2011-01-20 | $5.80 | $5.97 | 200 | — | — |
| 2011-01-19 | $5.86 | $6.03 | 2,100 | — | — |
| 2011-01-18 | $5.90 | $6.07 | 300 | — | — |
| 2011-01-14 | $5.94 | $6.11 | 2,500 | — | — |
| 2011-01-13 | $5.98 | $6.15 | 5,100 | — | — |
| 2011-01-12 | $5.86 | $6.03 | 6,900 | — | — |
| 2011-01-11 | $5.80 | $5.97 | 2,400 | — | — |
| 2011-01-10 | $5.77 | $5.93 | 10,800 | — | — |
| 2011-01-07 | $6.00 | $6.17 | 36,900 | — | — |
| 2011-01-06 | $6.00 | $6.17 | 29,900 | — | — |
| 2011-01-05 | $5.72 | $5.88 | 1,700 | — | — |
| 2011-01-04 | $5.75 | $5.91 | 1,000 | — | — |
| 2011-01-03 | $5.61 | $5.77 | 3,000 | — | — |