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
- 1994-05-16 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 | $5.84 | 70,000 | — | — |
| 2011-12-29 | $5.59 | $6.01 | 34,100 | — | — |
| 2011-12-28 | $5.43 | $5.84 | 74,500 | — | — |
| 2011-12-27 | $5.63 | $6.06 | 42,400 | — | — |
| 2011-12-23 | $5.69 | $6.12 | 60,200 | — | — |
| 2011-12-22 | $5.89 | $6.34 | 98,000 | — | — |
| 2011-12-21 | $6.00 | $6.45 | 66,400 | — | — |
| 2011-12-20 | $5.74 | $6.17 | 68,100 | — | — |
| 2011-12-19 | $5.49 | $5.91 | 137,200 | — | — |
| 2011-12-16 | $5.93 | $6.38 | 70,400 | — | — |
| 2011-12-15 | $5.93 | $6.38 | 101,700 | — | — |
| 2011-12-14 | $6.17 | $6.64 | 175,700 | — | — |
| 2011-12-13 | $6.23 | $6.70 | 147,800 | — | — |
| 2011-12-12 | $6.24 | $6.71 | 147,400 | — | — |
| 2011-12-09 | $6.70 | $7.21 | 78,800 | — | — |
| 2011-12-08 | $6.65 | $7.15 | 95,200 | — | — |
| 2011-12-07 | $6.81 | $7.33 | 104,800 | — | — |
| 2011-12-06 | $6.65 | $7.15 | 63,700 | — | — |
| 2011-12-05 | $6.51 | $7.00 | 62,400 | — | — |
| 2011-12-02 | $6.32 | $6.80 | 89,000 | — | — |
| 2011-12-01 | $6.58 | $7.08 | 63,200 | — | — |
| 2011-11-30 | $6.71 | $7.22 | 69,500 | — | — |
| 2011-11-29 | $6.40 | $6.88 | 53,700 | — | — |
| 2011-11-28 | $6.32 | $6.80 | 143,700 | — | — |
| 2011-11-25 | $6.43 | $6.92 | 16,200 | — | — |
| 2011-11-23 | $6.32 | $6.80 | 54,400 | — | — |
| 2011-11-22 | $6.42 | $6.91 | 90,600 | — | — |
| 2011-11-21 | $6.17 | $6.64 | 93,900 | — | — |
| 2011-11-18 | $6.36 | $6.84 | 186,500 | — | — |
| 2011-11-17 | $6.26 | $6.73 | 201,600 | — | — |
| 2011-11-16 | $6.76 | $7.27 | 64,000 | — | — |
| 2011-11-15 | $6.91 | $7.43 | 56,300 | — | — |
| 2011-11-14 | $6.75 | $7.26 | 73,800 | — | — |
| 2011-11-11 | $6.76 | $7.27 | 78,200 | — | — |
| 2011-11-10 | $6.50 | $6.99 | 103,400 | — | — |
| 2011-11-09 | $6.56 | $7.06 | 131,700 | — | — |
| 2011-11-08 | $6.96 | $7.49 | 160,000 | — | — |
| 2011-11-07 | $7.21 | $7.76 | 251,000 | — | — |
| 2011-11-04 | $6.78 | $7.29 | 262,500 | — | — |
| 2011-11-03 | $6.72 | $7.23 | 110,800 | — | — |
| 2011-11-02 | $6.52 | $7.01 | 57,500 | — | — |
| 2011-11-01 | $6.36 | $6.84 | 82,100 | — | — |
| 2011-10-31 | $6.49 | $6.98 | 122,000 | — | — |
| 2011-10-28 | $6.79 | $7.30 | 297,500 | — | — |
| 2011-10-27 | $6.62 | $7.12 | 296,600 | — | — |
| 2011-10-26 | $6.36 | $6.84 | 227,000 | — | — |
| 2011-10-25 | $6.21 | $6.68 | 174,000 | — | — |
| 2011-10-24 | $5.97 | $6.42 | 149,900 | — | — |
| 2011-10-21 | $5.71 | $6.14 | 58,300 | — | — |
| 2011-10-20 | $5.54 | $5.96 | 76,800 | — | — |
| 2011-10-19 | $5.56 | $5.98 | 77,300 | — | — |
| 2011-10-18 | $5.64 | $6.07 | 91,600 | — | — |
| 2011-10-17 | $5.60 | $6.02 | 102,000 | — | — |
| 2011-10-14 | $5.52 | $5.94 | 110,000 | — | — |
| 2011-10-13 | $5.41 | $5.82 | 38,800 | — | — |
| 2011-10-12 | $5.45 | $5.86 | 63,700 | — | — |
| 2011-10-11 | $5.50 | $5.82 | 101,200 | — | — |
| 2011-10-10 | $5.56 | $5.88 | 67,500 | — | — |
| 2011-10-07 | $5.35 | $5.66 | 169,600 | — | — |
| 2011-10-06 | $5.28 | $5.59 | 98,200 | — | — |
| 2011-10-05 | $5.29 | $5.60 | 161,500 | — | — |
| 2011-10-04 | $5.13 | $5.43 | 237,200 | — | — |
| 2011-10-03 | $5.20 | $5.50 | 109,200 | — | — |
| 2011-09-30 | $5.08 | $5.37 | 65,000 | — | — |
| 2011-09-29 | $4.96 | $5.25 | 87,800 | — | — |
| 2011-09-28 | $4.94 | $5.23 | 190,600 | — | — |
| 2011-09-27 | $5.09 | $5.38 | 119,600 | — | — |
| 2011-09-26 | $4.96 | $5.25 | 130,700 | — | — |
| 2011-09-23 | $5.01 | $5.30 | 114,000 | — | — |
| 2011-09-22 | $5.15 | $5.45 | 230,000 | — | — |
| 2011-09-21 | $5.64 | $5.97 | 239,100 | — | — |
| 2011-09-20 | $5.50 | $5.82 | 147,600 | — | — |
| 2011-09-19 | $5.39 | $5.70 | 100,100 | — | — |
| 2011-09-16 | $5.44 | $5.76 | 216,900 | — | — |
| 2011-09-15 | $5.24 | $5.54 | 155,200 | — | — |
| 2011-09-14 | $5.28 | $5.59 | 128,900 | — | — |
| 2011-09-13 | $5.28 | $5.59 | 153,200 | — | — |
| 2011-09-12 | $5.30 | $5.61 | 205,700 | — | — |
| 2011-09-09 | $5.47 | $5.79 | 229,800 | — | — |
| 2011-09-08 | $5.52 | $5.84 | 92,400 | — | — |
| 2011-09-07 | $5.42 | $5.73 | 217,100 | — | — |
| 2011-09-06 | $5.63 | $5.96 | 461,500 | — | — |
| 2011-09-02 | $5.57 | $5.89 | 230,000 | — | — |
| 2011-09-01 | $5.35 | $5.66 | 51,400 | — | — |
| 2011-08-31 | $5.38 | $5.69 | 118,400 | — | — |
| 2011-08-30 | $5.39 | $5.70 | 249,600 | — | — |
| 2011-08-29 | $5.22 | $5.52 | 196,000 | — | — |
| 2011-08-26 | $4.98 | $5.27 | 154,000 | — | — |
| 2011-08-25 | $4.98 | $5.27 | 151,400 | — | — |
| 2011-08-24 | $4.93 | $5.22 | 143,900 | — | — |
| 2011-08-23 | $4.95 | $5.24 | 251,800 | — | — |
| 2011-08-22 | $4.86 | $5.14 | 238,800 | — | — |
| 2011-08-19 | $4.69 | $4.96 | 125,200 | — | — |
| 2011-08-18 | $4.51 | $4.77 | 146,400 | — | — |
| 2011-08-17 | $4.80 | $5.08 | 166,900 | — | — |
| 2011-08-16 | $4.72 | $4.99 | 103,700 | — | — |
| 2011-08-15 | $4.58 | $4.85 | 69,100 | — | — |
| 2011-08-12 | $4.57 | $4.83 | 107,900 | — | — |
| 2011-08-11 | $4.46 | $4.72 | 73,000 | — | — |
| 2011-08-10 | $4.49 | $4.75 | 208,100 | — | — |
| 2011-08-09 | $4.46 | $4.72 | 157,200 | — | — |
| 2011-08-08 | $4.23 | $4.47 | 173,900 | — | — |
| 2011-08-05 | $4.35 | $4.60 | 82,100 | — | — |
| 2011-08-04 | $4.38 | $4.63 | 225,500 | — | — |
| 2011-08-03 | $4.87 | $5.15 | 106,100 | — | — |
| 2011-08-02 | $4.87 | $5.15 | 111,600 | — | — |
| 2011-08-01 | $4.80 | $5.08 | 120,400 | — | — |
| 2011-07-29 | $4.60 | $4.87 | 55,500 | — | — |
| 2011-07-28 | $4.64 | $4.91 | 68,200 | — | — |
| 2011-07-27 | $4.75 | $5.03 | 72,100 | — | — |
| 2011-07-26 | $4.80 | $5.08 | 59,700 | — | — |
| 2011-07-25 | $4.74 | $5.01 | 38,100 | — | — |
| 2011-07-22 | $4.81 | $5.09 | 40,200 | — | — |
| 2011-07-21 | $4.81 | $5.09 | 32,300 | — | — |
| 2011-07-20 | $4.72 | $4.99 | 61,300 | — | — |
| 2011-07-19 | $4.62 | $4.89 | 101,500 | — | — |
| 2011-07-18 | $4.60 | $4.87 | 95,300 | — | — |
| 2011-07-15 | $4.53 | $4.79 | 387,900 | — | — |
| 2011-07-14 | $4.87 | $5.15 | 102,900 | — | — |
| 2011-07-13 | $5.00 | $5.29 | 124,800 | — | — |
| 2011-07-12 | $4.95 | $5.24 | 70,300 | — | — |
| 2011-07-11 | $4.91 | $5.19 | 31,000 | — | — |
| 2011-07-08 | $4.98 | $5.27 | 52,700 | — | — |
| 2011-07-07 | $5.01 | $5.30 | 66,500 | — | — |
| 2011-07-06 | $4.94 | $5.23 | 69,300 | — | — |
| 2011-07-05 | $4.97 | $5.26 | 50,800 | — | — |
| 2011-07-01 | $4.79 | $5.07 | 64,600 | — | — |
| 2011-06-30 | $4.84 | $5.12 | 96,200 | — | — |
| 2011-06-29 | $4.81 | $5.09 | 81,000 | — | — |
| 2011-06-28 | $4.72 | $4.99 | 182,200 | — | — |
| 2011-06-27 | $4.55 | $4.81 | 110,200 | — | — |
| 2011-06-24 | $4.49 | $4.75 | 252,100 | — | — |
| 2011-06-23 | $4.35 | $4.60 | 236,100 | — | — |
| 2011-06-22 | $4.62 | $4.89 | 64,700 | — | — |
| 2011-06-21 | $4.67 | $4.94 | 64,400 | — | — |
| 2011-06-20 | $4.51 | $4.77 | 60,400 | — | — |
| 2011-06-17 | $4.49 | $4.75 | 116,500 | — | — |
| 2011-06-16 | $4.53 | $4.79 | 90,000 | — | — |
| 2011-06-15 | $4.67 | $4.94 | 80,000 | — | — |
| 2011-06-14 | $4.74 | $5.01 | 98,200 | — | — |
| 2011-06-13 | $4.85 | $5.13 | 77,200 | — | — |
| 2011-06-10 | $4.87 | $5.15 | 63,000 | — | — |
| 2011-06-09 | $4.75 | $5.03 | 41,300 | — | — |
| 2011-06-08 | $4.69 | $4.96 | 112,300 | — | — |
| 2011-06-07 | $4.88 | $5.16 | 128,400 | — | — |
| 2011-06-06 | $4.77 | $5.05 | 133,400 | — | — |
| 2011-06-03 | $5.00 | $5.29 | 106,900 | — | — |
| 2011-06-02 | $5.16 | $5.46 | 59,000 | — | — |
| 2011-06-01 | $5.22 | $5.52 | 149,200 | — | — |
| 2011-05-31 | $5.10 | $5.40 | 80,800 | — | — |
| 2011-05-27 | $5.18 | $5.48 | 53,700 | — | — |
| 2011-05-26 | $5.11 | $5.41 | 103,800 | — | — |
| 2011-05-25 | $5.14 | $5.44 | 92,400 | — | — |
| 2011-05-24 | $5.02 | $5.31 | 158,800 | — | — |
| 2011-05-23 | $5.02 | $5.31 | 167,000 | — | — |
| 2011-05-20 | $5.28 | $5.59 | 105,400 | — | — |
| 2011-05-19 | $5.21 | $5.51 | 114,400 | — | — |
| 2011-05-18 | $5.03 | $5.32 | 87,600 | — | — |
| 2011-05-17 | $4.96 | $5.25 | 175,800 | — | — |
| 2011-05-16 | $4.82 | $5.10 | 125,400 | — | — |
| 2011-05-13 | $4.91 | $5.19 | 123,700 | — | — |
| 2011-05-12 | $5.04 | $5.33 | 130,500 | — | — |
| 2011-05-11 | $5.14 | $5.44 | 191,900 | — | — |
| 2011-05-10 | $5.34 | $5.65 | 156,800 | — | — |
| 2011-05-09 | $5.22 | $5.52 | 137,200 | — | — |
| 2011-05-06 | $5.20 | $5.50 | 122,000 | — | — |
| 2011-05-05 | $5.22 | $5.52 | 221,800 | — | — |
| 2011-05-04 | $5.38 | $5.69 | 187,400 | — | — |
| 2011-05-03 | $5.46 | $5.78 | 396,900 | — | — |
| 2011-05-02 | $5.86 | $6.20 | 249,600 | — | — |
| 2011-04-29 | $6.01 | $6.36 | 254,200 | — | — |
| 2011-04-28 | $6.06 | $6.41 | 534,800 | — | — |
| 2011-04-27 | $5.85 | $6.19 | 249,400 | — | — |
| 2011-04-26 | $5.68 | $6.01 | 148,000 | — | — |
| 2011-04-25 | $5.66 | $5.99 | 225,500 | — | — |
| 2011-04-21 | $5.77 | $6.10 | 324,900 | — | — |
| 2011-04-20 | $5.51 | $5.83 | 247,800 | — | — |
| 2011-04-19 | $5.47 | $5.79 | 289,200 | — | — |
| 2011-04-18 | $5.37 | $5.68 | 220,900 | — | — |
| 2011-04-15 | $5.40 | $5.71 | 162,600 | — | — |
| 2011-04-14 | $5.39 | $5.70 | 138,000 | — | — |
| 2011-04-13 | $5.24 | $5.54 | 53,100 | — | — |
| 2011-04-12 | $5.24 | $5.54 | 109,800 | — | — |
| 2011-04-11 | $5.42 | $5.73 | 158,000 | — | — |
| 2011-04-08 | $5.46 | $5.78 | 461,300 | — | — |
| 2011-04-07 | $5.53 | $5.85 | 267,900 | — | — |
| 2011-04-06 | $5.36 | $5.67 | 129,000 | — | — |
| 2011-04-05 | $5.32 | $5.63 | 215,900 | — | — |
| 2011-04-04 | $5.40 | $5.71 | 181,300 | — | — |
| 2011-04-01 | $5.20 | $5.50 | 388,100 | — | — |
| 2011-03-31 | $5.30 | $5.61 | 351,100 | — | — |
| 2011-03-30 | $4.88 | $5.16 | 59,800 | — | — |
| 2011-03-29 | $4.86 | $5.14 | 71,400 | — | — |
| 2011-03-28 | $4.93 | $5.22 | 40,700 | — | — |
| 2011-03-25 | $4.99 | $5.28 | 95,700 | — | — |
| 2011-03-24 | $4.98 | $5.27 | 286,000 | — | — |
| 2011-03-23 | $4.95 | $5.24 | 138,500 | — | — |
| 2011-03-22 | $4.68 | $4.95 | 39,800 | — | — |
| 2011-03-21 | $4.60 | $4.87 | 74,300 | — | — |
| 2011-03-18 | $4.73 | $5.00 | 275,700 | — | — |
| 2011-03-17 | $4.75 | $5.03 | 135,500 | — | — |
| 2011-03-16 | $4.47 | $4.73 | 111,800 | — | — |
| 2011-03-15 | $4.53 | $4.79 | 218,600 | — | — |
| 2011-03-14 | $4.78 | $5.06 | 163,700 | — | — |
| 2011-03-11 | $4.84 | $5.12 | 60,800 | — | — |
| 2011-03-10 | $4.72 | $4.99 | 159,600 | — | — |
| 2011-03-09 | $4.85 | $5.13 | 69,600 | — | — |
| 2011-03-08 | $4.96 | $5.25 | 84,600 | — | — |
| 2011-03-07 | $5.05 | $5.34 | 258,700 | — | — |
| 2011-03-04 | $4.99 | $5.28 | 132,900 | — | — |
| 2011-03-03 | $4.90 | $5.18 | 89,600 | — | — |
| 2011-03-02 | $4.95 | $5.24 | 97,000 | — | — |
| 2011-03-01 | $4.90 | $5.18 | 119,900 | — | — |
| 2011-02-28 | $4.77 | $5.05 | 121,000 | — | — |
| 2011-02-25 | $4.75 | $5.03 | 51,700 | — | — |
| 2011-02-24 | $4.63 | $4.90 | 81,700 | — | — |
| 2011-02-23 | $4.87 | $5.15 | 159,200 | — | — |
| 2011-02-22 | $4.63 | $4.90 | 76,100 | — | — |
| 2011-02-18 | $4.62 | $4.89 | 101,700 | — | — |
| 2011-02-17 | $4.60 | $4.87 | 70,600 | — | — |
| 2011-02-16 | $4.59 | $4.86 | 61,000 | — | — |
| 2011-02-15 | $4.55 | $4.81 | 70,200 | — | — |
| 2011-02-14 | $4.59 | $4.86 | 41,800 | — | — |
| 2011-02-11 | $4.60 | $4.87 | 16,900 | — | — |
| 2011-02-10 | $4.64 | $4.91 | 19,500 | — | — |
| 2011-02-09 | $4.67 | $4.94 | 53,300 | — | — |
| 2011-02-08 | $4.75 | $5.03 | 77,700 | — | — |
| 2011-02-07 | $4.64 | $4.91 | 45,900 | — | — |
| 2011-02-04 | $4.67 | $4.94 | 51,800 | — | — |
| 2011-02-03 | $4.61 | $4.88 | 47,100 | — | — |
| 2011-02-02 | $4.59 | $4.86 | 40,000 | — | — |
| 2011-02-01 | $4.57 | $4.83 | 38,900 | — | — |
| 2011-01-31 | $4.51 | $4.77 | 26,600 | — | — |
| 2011-01-28 | $4.47 | $4.73 | 54,300 | — | — |
| 2011-01-27 | $4.47 | $4.73 | 63,900 | — | — |
| 2011-01-26 | $4.64 | $4.91 | 44,800 | — | — |
| 2011-01-25 | $4.48 | $4.74 | 71,300 | — | — |
| 2011-01-24 | $4.59 | $4.86 | 69,800 | — | — |
| 2011-01-21 | $4.51 | $4.77 | 84,000 | — | — |
| 2011-01-20 | $4.53 | $4.79 | 97,000 | — | — |
| 2011-01-19 | $4.74 | $5.01 | 85,600 | — | — |
| 2011-01-18 | $4.81 | $5.09 | 90,900 | — | — |
| 2011-01-14 | $4.70 | $4.97 | 133,800 | — | — |
| 2011-01-13 | $4.85 | $5.13 | 96,500 | — | — |
| 2011-01-12 | $4.87 | $5.15 | 85,500 | — | — |
| 2011-01-11 | $4.92 | $5.20 | 90,200 | — | — |
| 2011-01-10 | $4.77 | $5.05 | 76,000 | — | — |
| 2011-01-07 | $4.73 | $5.00 | 89,700 | — | — |
| 2011-01-06 | $4.74 | $5.01 | 183,500 | — | — |
| 2011-01-05 | $4.87 | $5.15 | 101,700 | — | — |
| 2011-01-04 | $4.98 | $5.27 | 268,400 | — | — |
| 2011-01-03 | $5.11 | $5.41 | 324,200 | — | — |