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
- 2004-04-30 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 | $5.76 | $5.76 | 44,533 | — | — |
| 2011-12-29 | $5.82 | $5.82 | 29,067 | — | — |
| 2011-12-28 | $6.00 | $6.00 | 28,983 | — | — |
| 2011-12-27 | $6.00 | $6.00 | 15,800 | — | — |
| 2011-12-23 | $5.94 | $5.94 | 37,617 | — | — |
| 2011-12-22 | $5.94 | $5.94 | 88,717 | — | — |
| 2011-12-21 | $6.00 | $6.00 | 21,617 | — | — |
| 2011-12-20 | $6.00 | $6.00 | 17,967 | — | — |
| 2011-12-19 | $5.94 | $5.94 | 32,783 | — | — |
| 2011-12-16 | $5.88 | $5.88 | 22,950 | — | — |
| 2011-12-15 | $6.06 | $6.06 | 373,983 | — | — |
| 2011-12-14 | $6.00 | $6.00 | 39,300 | — | — |
| 2011-12-13 | $6.00 | $6.00 | 11,567 | — | — |
| 2011-12-12 | $6.00 | $6.00 | 7,783 | — | — |
| 2011-12-09 | $6.06 | $6.06 | 18,300 | — | — |
| 2011-12-08 | $5.94 | $5.94 | 24,667 | — | — |
| 2011-12-07 | $6.00 | $6.00 | 14,567 | — | — |
| 2011-12-06 | $6.00 | $6.00 | 12,967 | — | — |
| 2011-12-05 | $6.12 | $6.12 | 16,983 | — | — |
| 2011-12-02 | $6.24 | $6.24 | 13,600 | — | — |
| 2011-12-01 | $6.18 | $6.18 | 14,033 | — | — |
| 2011-11-30 | $6.12 | $6.12 | 24,817 | — | — |
| 2011-11-29 | $5.76 | $5.76 | 58,600 | — | — |
| 2011-11-28 | $5.94 | $5.94 | 17,350 | — | — |
| 2011-11-25 | $5.82 | $5.82 | 21,883 | — | — |
| 2011-11-23 | $5.88 | $5.88 | 18,600 | — | — |
| 2011-11-22 | $5.88 | $5.88 | 34,383 | — | — |
| 2011-11-21 | $5.82 | $5.82 | 64,733 | — | — |
| 2011-11-18 | $6.00 | $6.00 | 194,183 | — | — |
| 2011-11-17 | $6.78 | $6.78 | 5,483 | — | — |
| 2011-11-16 | $6.96 | $6.96 | 44,017 | — | — |
| 2011-11-15 | $6.90 | $6.90 | 10,433 | — | — |
| 2011-11-14 | $6.84 | $6.84 | 7,250 | — | — |
| 2011-11-11 | $7.02 | $7.02 | 20,350 | — | — |
| 2011-11-10 | $6.78 | $6.78 | 13,950 | — | — |
| 2011-11-09 | $6.90 | $6.90 | 12,533 | — | — |
| 2011-11-08 | $6.96 | $6.96 | 16,867 | — | — |
| 2011-11-07 | $7.02 | $7.02 | 18,300 | — | — |
| 2011-11-04 | $6.72 | $6.72 | 13,233 | — | — |
| 2011-11-03 | $6.78 | $6.78 | 8,933 | — | — |
| 2011-11-02 | $6.78 | $6.78 | 38,167 | — | — |
| 2011-11-01 | $6.72 | $6.72 | 16,900 | — | — |
| 2011-10-31 | $6.96 | $6.96 | 13,100 | — | — |
| 2011-10-28 | $7.08 | $7.08 | 60,333 | — | — |
| 2011-10-27 | $6.96 | $6.96 | 98,000 | — | — |
| 2011-10-26 | $6.90 | $6.90 | 3,600 | — | — |
| 2011-10-25 | $6.72 | $6.72 | 9,400 | — | — |
| 2011-10-24 | $7.20 | $7.20 | 11,533 | — | — |
| 2011-10-21 | $7.14 | $7.14 | 45,883 | — | — |
| 2011-10-20 | $7.26 | $7.26 | 9,650 | — | — |
| 2011-10-19 | $7.38 | $7.38 | 11,633 | — | — |
| 2011-10-18 | $7.26 | $7.26 | 5,500 | — | — |
| 2011-10-17 | $7.32 | $7.32 | 5,417 | — | — |
| 2011-10-14 | $7.38 | $7.38 | 10,467 | — | — |
| 2011-10-13 | $7.08 | $7.08 | 38,817 | — | — |
| 2011-10-12 | $7.32 | $7.32 | 17,767 | — | — |
| 2011-10-11 | $6.84 | $6.84 | 61,717 | — | — |
| 2011-10-10 | $6.66 | $6.66 | 31,583 | — | — |
| 2011-10-07 | $6.66 | $6.66 | 20,867 | — | — |
| 2011-10-06 | $6.60 | $6.60 | 5,250 | — | — |
| 2011-10-05 | $6.72 | $6.72 | 197,750 | — | — |
| 2011-10-04 | $6.84 | $6.84 | 59,367 | — | — |
| 2011-10-03 | $6.84 | $6.84 | 16,767 | — | — |
| 2011-09-30 | $7.02 | $7.02 | 28,783 | — | — |
| 2011-09-29 | $6.60 | $6.60 | 14,233 | — | — |
| 2011-09-28 | $6.96 | $6.96 | 22,700 | — | — |
| 2011-09-27 | $7.32 | $7.32 | 87,933 | — | — |
| 2011-09-26 | $6.60 | $6.60 | 6,983 | — | — |
| 2011-09-23 | $7.08 | $7.08 | 10,400 | — | — |
| 2011-09-22 | $6.60 | $6.60 | 35,483 | — | — |
| 2011-09-21 | $7.14 | $7.14 | 14,633 | — | — |
| 2011-09-20 | $7.38 | $7.38 | 12,950 | — | — |
| 2011-09-19 | $7.68 | $7.68 | 13,483 | — | — |
| 2011-09-16 | $8.04 | $8.04 | 76,567 | — | — |
| 2011-09-15 | $8.28 | $8.28 | 152,817 | — | — |
| 2011-09-14 | $7.20 | $7.20 | 33,967 | — | — |
| 2011-09-13 | $6.90 | $6.90 | 8,900 | — | — |
| 2011-09-12 | $6.66 | $6.66 | 178,567 | — | — |
| 2011-09-09 | $6.72 | $6.72 | 26,000 | — | — |
| 2011-09-08 | $6.84 | $6.84 | 21,317 | — | — |
| 2011-09-07 | $6.72 | $6.72 | 8,600 | — | — |
| 2011-09-06 | $6.54 | $6.54 | 12,500 | — | — |
| 2011-09-02 | $6.66 | $6.66 | 22,733 | — | — |
| 2011-09-01 | $6.48 | $6.48 | 33,717 | — | — |
| 2011-08-31 | $6.84 | $6.84 | 22,417 | — | — |
| 2011-08-30 | $6.96 | $6.96 | 17,050 | — | — |
| 2011-08-29 | $6.90 | $6.90 | 28,333 | — | — |
| 2011-08-26 | $6.66 | $6.66 | 23,667 | — | — |
| 2011-08-25 | $6.42 | $6.42 | 17,767 | — | — |
| 2011-08-24 | $6.36 | $6.36 | 44,850 | — | — |
| 2011-08-23 | $6.24 | $6.24 | 151,683 | — | — |
| 2011-08-22 | $6.30 | $6.30 | 71,683 | — | — |
| 2011-08-19 | $6.06 | $6.06 | 24,583 | — | — |
| 2011-08-18 | $6.18 | $6.18 | 29,583 | — | — |
| 2011-08-17 | $6.42 | $6.42 | 19,650 | — | — |
| 2011-08-16 | $6.36 | $6.36 | 24,100 | — | — |
| 2011-08-15 | $6.42 | $6.42 | 36,217 | — | — |
| 2011-08-12 | $6.24 | $6.24 | 33,650 | — | — |
| 2011-08-11 | $6.12 | $6.12 | 35,533 | — | — |
| 2011-08-10 | $6.00 | $6.00 | 94,217 | — | — |
| 2011-08-09 | $6.00 | $6.00 | 74,750 | — | — |
| 2011-08-08 | $5.88 | $5.88 | 138,467 | — | — |
| 2011-08-05 | $6.66 | $6.66 | 133,367 | — | — |
| 2011-08-04 | $7.20 | $7.20 | 178,600 | — | — |
| 2011-08-03 | $7.74 | $7.74 | 112,717 | — | — |
| 2011-08-02 | $7.62 | $7.62 | 88,767 | — | — |
| 2011-08-01 | $7.80 | $7.80 | 65,033 | — | — |
| 2011-07-29 | $7.56 | $7.56 | 38,883 | — | — |
| 2011-07-28 | $7.38 | $7.38 | 36,650 | — | — |
| 2011-07-27 | $7.38 | $7.38 | 90,283 | — | — |
| 2011-07-26 | $7.74 | $7.74 | 47,167 | — | — |
| 2011-07-25 | $7.74 | $7.74 | 38,300 | — | — |
| 2011-07-22 | $7.74 | $7.74 | 49,083 | — | — |
| 2011-07-21 | $7.74 | $7.74 | 37,317 | — | — |
| 2011-07-20 | $7.74 | $7.74 | 76,267 | — | — |
| 2011-07-19 | $7.62 | $7.62 | 44,967 | — | — |
| 2011-07-18 | $7.68 | $7.68 | 41,817 | — | — |
| 2011-07-15 | $7.80 | $7.80 | 46,167 | — | — |
| 2011-07-14 | $7.80 | $7.80 | 41,550 | — | — |
| 2011-07-13 | $7.68 | $7.68 | 174,550 | — | — |
| 2011-07-12 | $7.44 | $7.44 | 110,500 | — | — |
| 2011-07-11 | $7.14 | $7.14 | 42,967 | — | — |
| 2011-07-08 | $7.26 | $7.26 | 27,783 | — | — |
| 2011-07-07 | $7.26 | $7.26 | 66,517 | — | — |
| 2011-07-06 | $7.20 | $7.20 | 23,350 | — | — |
| 2011-07-05 | $7.38 | $7.38 | 59,133 | — | — |
| 2011-07-01 | $7.26 | $7.26 | 37,200 | — | — |
| 2011-06-30 | $7.50 | $7.50 | 73,283 | — | — |
| 2011-06-29 | $7.50 | $7.50 | 44,183 | — | — |
| 2011-06-28 | $7.38 | $7.38 | 50,083 | — | — |
| 2011-06-27 | $7.26 | $7.26 | 61,633 | — | — |
| 2011-06-24 | $7.32 | $7.32 | 1,329,150 | — | — |
| 2011-06-23 | $6.90 | $6.90 | 52,467 | — | — |
| 2011-06-22 | $6.90 | $6.90 | 58,233 | — | — |
| 2011-06-21 | $7.02 | $7.02 | 152,150 | — | — |
| 2011-06-20 | $6.90 | $6.90 | 52,950 | — | — |
| 2011-06-17 | $6.90 | $6.90 | 92,383 | — | — |
| 2011-06-16 | $6.84 | $6.84 | 52,417 | — | — |
| 2011-06-15 | $6.90 | $6.90 | 66,000 | — | — |
| 2011-06-14 | $7.02 | $7.02 | 108,317 | — | — |
| 2011-06-13 | $6.96 | $6.96 | 97,950 | — | — |
| 2011-06-10 | $7.08 | $7.08 | 111,550 | — | — |
| 2011-06-09 | $7.32 | $7.32 | 74,717 | — | — |
| 2011-06-08 | $7.20 | $7.20 | 100,150 | — | — |
| 2011-06-07 | $7.68 | $7.68 | 92,067 | — | — |
| 2011-06-06 | $7.68 | $7.68 | 140,883 | — | — |
| 2011-06-03 | $8.16 | $8.16 | 151,550 | — | — |
| 2011-06-02 | $8.28 | $8.28 | 73,033 | — | — |
| 2011-06-01 | $8.22 | $8.22 | 76,300 | — | — |
| 2011-05-31 | $8.82 | $8.82 | 179,717 | — | — |
| 2011-05-27 | $8.58 | $8.58 | 108,633 | — | — |
| 2011-05-26 | $8.04 | $8.04 | 56,417 | — | — |
| 2011-05-25 | $8.10 | $8.10 | 34,633 | — | — |
| 2011-05-24 | $8.10 | $8.10 | 48,000 | — | — |
| 2011-05-23 | $8.22 | $8.22 | 41,217 | — | — |
| 2011-05-20 | $8.22 | $8.22 | 90,117 | — | — |
| 2011-05-19 | $8.40 | $8.40 | 44,483 | — | — |
| 2011-05-18 | $8.64 | $8.64 | 40,383 | — | — |
| 2011-05-17 | $8.34 | $8.34 | 131,167 | — | — |
| 2011-05-16 | $8.58 | $8.58 | 384,233 | — | — |
| 2011-05-13 | $8.88 | $8.88 | 171,417 | — | — |
| 2011-05-12 | $8.88 | $8.88 | 87,667 | — | — |
| 2011-05-11 | $8.58 | $8.58 | 42,117 | — | — |
| 2011-05-10 | $8.82 | $8.82 | 43,250 | — | — |
| 2011-05-09 | $8.40 | $8.40 | 22,867 | — | — |
| 2011-05-06 | $8.16 | $8.16 | 33,000 | — | — |
| 2011-05-05 | $8.16 | $8.16 | 57,233 | — | — |
| 2011-05-04 | $8.34 | $8.34 | 62,250 | — | — |
| 2011-05-03 | $8.58 | $8.58 | 45,050 | — | — |
| 2011-05-02 | $8.70 | $8.70 | 48,000 | — | — |
| 2011-04-29 | $8.94 | $8.94 | 38,167 | — | — |
| 2011-04-28 | $9.00 | $9.00 | 44,850 | — | — |
| 2011-04-27 | $8.88 | $8.88 | 49,083 | — | — |
| 2011-04-26 | $8.88 | $8.88 | 66,050 | — | — |
| 2011-04-25 | $9.12 | $9.12 | 27,783 | — | — |
| 2011-04-21 | $9.24 | $9.24 | 23,850 | — | — |
| 2011-04-20 | $9.12 | $9.12 | 113,250 | — | — |
| 2011-04-19 | $8.64 | $8.64 | 81,000 | — | — |
| 2011-04-18 | $8.40 | $8.40 | 125,367 | — | — |
| 2011-04-15 | $9.00 | $9.00 | 83,450 | — | — |
| 2011-04-14 | $9.00 | $9.00 | 77,317 | — | — |
| 2011-04-13 | $9.12 | $9.12 | 115,300 | — | — |
| 2011-04-12 | $9.18 | $9.18 | 262,600 | — | — |
| 2011-04-11 | $9.30 | $9.30 | 199,183 | — | — |
| 2011-04-08 | $8.64 | $8.64 | 26,717 | — | — |
| 2011-04-07 | $8.76 | $8.76 | 24,483 | — | — |
| 2011-04-06 | $8.82 | $8.82 | 20,900 | — | — |
| 2011-04-05 | $8.82 | $8.82 | 57,150 | — | — |
| 2011-04-04 | $8.94 | $8.94 | 58,317 | — | — |
| 2011-04-01 | $9.06 | $9.06 | 49,600 | — | — |
| 2011-03-31 | $8.94 | $8.94 | 52,583 | — | — |
| 2011-03-30 | $9.00 | $9.00 | 37,000 | — | — |
| 2011-03-29 | $8.88 | $8.88 | 57,917 | — | — |
| 2011-03-28 | $8.64 | $8.64 | 246,700 | — | — |
| 2011-03-25 | $8.40 | $8.40 | 36,817 | — | — |
| 2011-03-24 | $8.28 | $8.28 | 104,667 | — | — |
| 2011-03-23 | $8.04 | $8.04 | 211,283 | — | — |
| 2011-03-22 | $7.56 | $7.56 | 28,267 | — | — |
| 2011-03-21 | $7.56 | $7.56 | 61,817 | — | — |
| 2011-03-18 | $7.68 | $7.68 | 62,983 | — | — |
| 2011-03-17 | $7.50 | $7.50 | 128,767 | — | — |
| 2011-03-16 | $7.92 | $7.92 | 144,367 | — | — |
| 2011-03-15 | $8.34 | $8.34 | 66,483 | — | — |
| 2011-03-14 | $8.58 | $8.58 | 72,967 | — | — |
| 2011-03-11 | $9.12 | $9.12 | 61,417 | — | — |
| 2011-03-10 | $8.88 | $8.88 | 44,633 | — | — |
| 2011-03-09 | $9.00 | $9.00 | 45,500 | — | — |
| 2011-03-08 | $9.00 | $9.00 | 58,150 | — | — |
| 2011-03-07 | $8.88 | $8.88 | 52,517 | — | — |
| 2011-03-04 | $9.12 | $9.12 | 54,133 | — | — |
| 2011-03-03 | $9.24 | $9.24 | 72,600 | — | — |
| 2011-03-02 | $9.24 | $9.24 | 94,800 | — | — |
| 2011-03-01 | $9.42 | $9.42 | 136,583 | — | — |
| 2011-02-28 | $9.42 | $9.42 | 242,617 | — | — |
| 2011-02-25 | $9.18 | $9.18 | 62,533 | — | — |
| 2011-02-24 | $9.12 | $9.12 | 104,533 | — | — |
| 2011-02-23 | $8.82 | $8.82 | 65,117 | — | — |
| 2011-02-22 | $8.64 | $8.64 | 118,783 | — | — |
| 2011-02-18 | $9.12 | $9.12 | 151,650 | — | — |
| 2011-02-17 | $9.00 | $9.00 | 212,833 | — | — |
| 2011-02-16 | $9.36 | $9.36 | 167,383 | — | — |
| 2011-02-15 | $10.02 | $10.02 | 226,867 | — | — |
| 2011-02-14 | $10.98 | $10.98 | 70,250 | — | — |
| 2011-02-11 | $10.86 | $10.86 | 68,267 | — | — |
| 2011-02-10 | $10.86 | $10.86 | 100,900 | — | — |
| 2011-02-09 | $11.04 | $11.04 | 70,700 | — | — |
| 2011-02-08 | $11.16 | $11.16 | 31,467 | — | — |
| 2011-02-07 | $11.16 | $11.16 | 34,917 | — | — |
| 2011-02-04 | $11.22 | $11.22 | 43,617 | — | — |
| 2011-02-03 | $11.40 | $11.40 | 16,500 | — | — |
| 2011-02-02 | $11.46 | $11.46 | 30,950 | — | — |
| 2011-02-01 | $11.46 | $11.46 | 38,667 | — | — |
| 2011-01-31 | $11.40 | $11.40 | 37,083 | — | — |
| 2011-01-28 | $11.40 | $11.40 | 60,617 | — | — |
| 2011-01-27 | $11.46 | $11.46 | 185,167 | — | — |
| 2011-01-26 | $11.52 | $11.52 | 26,017 | — | — |
| 2011-01-25 | $11.28 | $11.28 | 64,967 | — | — |
| 2011-01-24 | $11.52 | $11.52 | 33,450 | — | — |
| 2011-01-21 | $11.22 | $11.22 | 236,783 | — | — |
| 2011-01-20 | $11.76 | $11.76 | 356,717 | — | — |
| 2011-01-19 | $12.30 | $12.30 | 95,367 | — | — |
| 2011-01-18 | $12.54 | $12.54 | 99,317 | — | — |
| 2011-01-14 | $12.42 | $12.42 | 95,217 | — | — |
| 2011-01-13 | $12.18 | $12.18 | 107,217 | — | — |
| 2011-01-12 | $12.12 | $12.12 | 107,850 | — | — |
| 2011-01-11 | $12.18 | $12.18 | 142,650 | — | — |
| 2011-01-10 | $12.12 | $12.12 | 142,033 | — | — |
| 2011-01-07 | $12.36 | $12.36 | 133,617 | — | — |
| 2011-01-06 | $12.66 | $12.66 | 92,767 | — | — |
| 2011-01-05 | $12.78 | $12.78 | 76,467 | — | — |
| 2011-01-04 | $12.78 | $12.78 | 64,517 | — | — |
| 2011-01-03 | $12.96 | $12.96 | 65,200 | — | — |