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
- 1995-10-06 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 | $5.60 | 200 | — | — |
| 2011-12-29 | $5.55 | $5.55 | 3,600 | — | — |
| 2011-12-28 | $5.55 | $5.55 | 13,700 | — | — |
| 2011-12-27 | $5.59 | $5.59 | 15,200 | — | — |
| 2011-12-23 | $5.72 | $5.72 | 400 | — | — |
| 2011-12-22 | $5.75 | $5.75 | 1,800 | — | — |
| 2011-12-21 | $5.55 | $5.55 | 800 | — | — |
| 2011-12-20 | $5.55 | $5.55 | 12,100 | — | — |
| 2011-12-19 | $5.47 | $5.47 | 1,800 | — | — |
| 2011-12-16 | $5.53 | $5.53 | 600 | — | — |
| 2011-12-15 | $5.51 | $5.51 | 10,400 | — | — |
| 2011-12-14 | $5.52 | $5.52 | 200 | — | — |
| 2011-12-13 | $5.55 | $5.55 | 0 | — | — |
| 2011-12-12 | $5.55 | $5.55 | 700 | — | — |
| 2011-12-09 | $5.60 | $5.60 | 0 | — | — |
| 2011-12-08 | $5.60 | $5.60 | 600 | — | — |
| 2011-12-07 | $5.52 | $5.52 | 700 | — | — |
| 2011-12-06 | $5.60 | $5.60 | 400 | — | — |
| 2011-12-05 | $5.60 | $5.60 | 5,200 | — | — |
| 2011-12-02 | $5.55 | $5.55 | 3,300 | — | — |
| 2011-12-01 | $5.51 | $5.51 | 2,600 | — | — |
| 2011-11-30 | $5.71 | $5.71 | 200 | — | — |
| 2011-11-29 | $5.66 | $5.66 | 100 | — | — |
| 2011-11-28 | $5.71 | $5.71 | 200 | — | — |
| 2011-11-25 | $5.74 | $5.74 | 0 | — | — |
| 2011-11-23 | $5.74 | $5.74 | 600 | — | — |
| 2011-11-22 | $5.79 | $5.79 | 300 | — | — |
| 2011-11-21 | $5.84 | $5.84 | 3,000 | — | — |
| 2011-11-18 | $5.99 | $5.99 | 500 | — | — |
| 2011-11-17 | $6.00 | $6.00 | 0 | — | — |
| 2011-11-16 | $6.00 | $6.00 | 6,200 | — | — |
| 2011-11-15 | $6.00 | $6.00 | 0 | — | — |
| 2011-11-14 | $6.00 | $6.00 | 16,100 | — | — |
| 2011-11-11 | $5.75 | $5.75 | 0 | — | — |
| 2011-11-10 | $5.75 | $5.75 | 600 | — | — |
| 2011-11-09 | $5.88 | $5.88 | 14,000 | — | — |
| 2011-11-08 | $5.88 | $5.88 | 36,500 | — | — |
| 2011-11-07 | $5.85 | $5.85 | 0 | — | — |
| 2011-11-04 | $5.85 | $5.85 | 300 | — | — |
| 2011-11-03 | $5.95 | $5.95 | 1,800 | — | — |
| 2011-11-02 | $5.97 | $5.97 | 31,700 | — | — |
| 2011-11-01 | $5.74 | $5.74 | 28,700 | — | — |
| 2011-10-31 | $5.81 | $5.81 | 5,100 | — | — |
| 2011-10-28 | $5.90 | $5.90 | 0 | — | — |
| 2011-10-27 | $5.90 | $5.90 | 14,100 | — | — |
| 2011-10-26 | $5.85 | $5.85 | 1,400 | — | — |
| 2011-10-25 | $5.71 | $5.71 | 0 | — | — |
| 2011-10-24 | $5.73 | $5.73 | 12,100 | — | — |
| 2011-10-21 | $5.61 | $5.61 | 1,100 | — | — |
| 2011-10-20 | $5.55 | $5.55 | 0 | — | — |
| 2011-10-19 | $5.55 | $5.55 | 0 | — | — |
| 2011-10-18 | $5.55 | $5.55 | 0 | — | — |
| 2011-10-17 | $5.55 | $5.55 | 1,800 | — | — |
| 2011-10-14 | $5.45 | $5.45 | 900 | — | — |
| 2011-10-13 | $5.50 | $5.50 | 2,700 | — | — |
| 2011-10-12 | $5.46 | $5.46 | 0 | — | — |
| 2011-10-11 | $5.46 | $5.46 | 0 | — | — |
| 2011-10-10 | $5.46 | $5.46 | 3,700 | — | — |
| 2011-10-07 | $5.41 | $5.41 | 0 | — | — |
| 2011-10-06 | $5.41 | $5.41 | 13,700 | — | — |
| 2011-10-05 | $5.41 | $5.41 | 11,300 | — | — |
| 2011-10-04 | $5.71 | $5.71 | 3,600 | — | — |
| 2011-10-03 | $5.80 | $5.80 | 4,200 | — | — |
| 2011-09-30 | $6.03 | $6.03 | 0 | — | — |
| 2011-09-29 | $6.03 | $6.03 | 0 | — | — |
| 2011-09-28 | $6.03 | $6.03 | 0 | — | — |
| 2011-09-27 | $6.03 | $6.03 | 0 | — | — |
| 2011-09-26 | $6.03 | $6.03 | 0 | — | — |
| 2011-09-23 | $6.03 | $6.03 | 700 | — | — |
| 2011-09-22 | $5.98 | $5.98 | 3,800 | — | — |
| 2011-09-21 | $6.10 | $6.10 | 5,100 | — | — |
| 2011-09-20 | $6.05 | $6.05 | 2,400 | — | — |
| 2011-09-19 | $6.05 | $6.05 | 1,000 | — | — |
| 2011-09-16 | $6.13 | $6.13 | 7,400 | — | — |
| 2011-09-15 | $6.16 | $6.16 | 500 | — | — |
| 2011-09-14 | $6.16 | $6.16 | 3,000 | — | — |
| 2011-09-13 | $6.05 | $6.05 | 2,600 | — | — |
| 2011-09-12 | $6.07 | $6.07 | 4,800 | — | — |
| 2011-09-09 | $6.33 | $6.33 | 0 | — | — |
| 2011-09-08 | $6.33 | $6.33 | 200 | — | — |
| 2011-09-07 | $6.28 | $6.28 | 3,000 | — | — |
| 2011-09-06 | $6.38 | $6.38 | 10,100 | — | — |
| 2011-09-02 | $6.38 | $6.38 | 3,800 | — | — |
| 2011-09-01 | $6.45 | $6.45 | 1,700 | — | — |
| 2011-08-31 | $6.50 | $6.50 | 1,700 | — | — |
| 2011-08-30 | $6.45 | $6.45 | 600 | — | — |
| 2011-08-29 | $6.38 | $6.38 | 700 | — | — |
| 2011-08-26 | $6.45 | $6.45 | 0 | — | — |
| 2011-08-25 | $6.45 | $6.45 | 200 | — | — |
| 2011-08-24 | $6.50 | $6.50 | 61,400 | — | — |
| 2011-08-23 | $6.42 | $6.42 | 18,600 | — | — |
| 2011-08-22 | $6.48 | $6.48 | 14,400 | — | — |
| 2011-08-19 | $6.02 | $6.02 | 3,100 | — | — |
| 2011-08-18 | $6.48 | $6.48 | 0 | — | — |
| 2011-08-17 | $6.48 | $6.48 | 0 | — | — |
| 2011-08-16 | $6.48 | $6.48 | 0 | — | — |
| 2011-08-15 | $6.48 | $6.48 | 0 | — | — |
| 2011-08-12 | $6.48 | $6.48 | 200 | — | — |
| 2011-08-11 | $6.10 | $6.10 | 200 | — | — |
| 2011-08-10 | $6.20 | $6.20 | 0 | — | — |
| 2011-08-09 | $6.20 | $6.20 | 0 | — | — |
| 2011-08-08 | $6.20 | $6.20 | 9,700 | — | — |
| 2011-08-05 | $6.50 | $6.50 | 5,000 | — | — |
| 2011-08-04 | $6.50 | $6.50 | 11,000 | — | — |
| 2011-08-03 | $7.00 | $7.00 | 800 | — | — |
| 2011-08-02 | $6.95 | $6.95 | 2,900 | — | — |
| 2011-08-01 | $7.00 | $7.00 | 2,000 | — | — |
| 2011-07-29 | $6.95 | $6.95 | 700 | — | — |
| 2011-07-28 | $6.50 | $6.50 | 0 | — | — |
| 2011-07-27 | $6.50 | $6.50 | 0 | — | — |
| 2011-07-26 | $6.50 | $6.50 | 10,000 | — | — |
| 2011-07-25 | $6.30 | $6.30 | 400 | — | — |
| 2011-07-22 | $6.70 | $6.70 | 0 | — | — |
| 2011-07-21 | $6.70 | $6.70 | 10,100 | — | — |
| 2011-07-20 | $6.11 | $6.11 | 500 | — | — |
| 2011-07-19 | $6.11 | $6.11 | 700 | — | — |
| 2011-07-18 | $6.00 | $6.00 | 0 | — | — |
| 2011-07-15 | $6.00 | $6.00 | 1,500 | — | — |
| 2011-07-14 | $7.00 | $7.00 | 0 | — | — |
| 2011-07-13 | $7.00 | $7.00 | 0 | — | — |
| 2011-07-12 | $7.00 | $7.00 | 500 | — | — |
| 2011-07-11 | $6.50 | $6.50 | 0 | — | — |
| 2011-07-08 | $6.50 | $6.50 | 400 | — | — |
| 2011-07-07 | $7.00 | $7.00 | 700 | — | — |
| 2011-07-06 | $6.00 | $6.00 | 600 | — | — |
| 2011-07-05 | $7.09 | $7.09 | 200 | — | — |
| 2011-07-01 | $7.09 | $7.09 | 500 | — | — |
| 2011-06-30 | $7.09 | $7.09 | 200 | — | — |
| 2011-06-29 | $6.51 | $6.51 | 200 | — | — |
| 2011-06-28 | $6.52 | $6.52 | 2,500 | — | — |
| 2011-06-27 | $7.13 | $7.13 | 500 | — | — |
| 2011-06-24 | $7.14 | $7.14 | 200 | — | — |
| 2011-06-23 | $7.11 | $7.11 | 1,300 | — | — |
| 2011-06-22 | $7.05 | $7.05 | 1,000 | — | — |
| 2011-06-21 | $7.30 | $7.30 | 200 | — | — |
| 2011-06-20 | $7.30 | $7.30 | 21,200 | — | — |
| 2011-06-17 | $8.00 | $8.00 | 3,200 | — | — |
| 2011-06-16 | $6.50 | $6.50 | 200 | — | — |
| 2011-06-15 | $6.50 | $6.50 | 2,000 | — | — |
| 2011-06-14 | $7.00 | $7.00 | 6,300 | — | — |
| 2011-06-13 | $6.50 | $6.50 | 200 | — | — |
| 2011-06-10 | $6.50 | $6.50 | 500 | — | — |
| 2011-06-09 | $6.50 | $6.50 | 100 | — | — |
| 2011-06-08 | $6.10 | $6.10 | 1,420 | — | — |
| 2011-06-07 | $6.30 | $6.30 | 370 | — | — |
| 2011-06-06 | $6.40 | $6.40 | 120 | — | — |
| 2011-06-03 | $6.00 | $6.00 | 22,000 | — | — |
| 2011-06-02 | $6.00 | $6.00 | 8,700 | — | — |
| 2011-06-01 | $6.70 | $6.70 | 360 | — | — |
| 2011-05-31 | $6.00 | $6.00 | 160 | — | — |
| 2011-05-27 | $6.20 | $6.20 | 0 | — | — |
| 2011-05-26 | $6.20 | $6.20 | 0 | — | — |
| 2011-05-25 | $6.20 | $6.20 | 0 | — | — |
| 2011-05-24 | $6.20 | $6.20 | 0 | — | — |
| 2011-05-23 | $6.20 | $6.20 | 10,320 | — | — |
| 2011-05-20 | $6.60 | $6.60 | 0 | — | — |
| 2011-05-19 | $6.60 | $6.60 | 0 | — | — |
| 2011-05-18 | $6.60 | $6.60 | 0 | — | — |
| 2011-05-17 | $6.60 | $6.60 | 0 | — | — |
| 2011-05-16 | $6.60 | $6.60 | 1,750 | — | — |
| 2011-05-13 | $6.60 | $6.60 | 0 | — | — |
| 2011-05-12 | $6.60 | $6.60 | 700 | — | — |
| 2011-05-11 | $6.70 | $6.70 | 0 | — | — |
| 2011-05-10 | $6.70 | $6.70 | 0 | — | — |
| 2011-05-09 | $6.70 | $6.70 | 0 | — | — |
| 2011-05-06 | $6.70 | $6.70 | 250 | — | — |
| 2011-05-05 | $6.70 | $6.70 | 160 | — | — |
| 2011-05-04 | $6.70 | $6.70 | 0 | — | — |
| 2011-05-03 | $6.70 | $6.70 | 0 | — | — |
| 2011-05-02 | $6.70 | $6.70 | 490 | — | — |
| 2011-04-29 | $6.60 | $6.60 | 0 | — | — |
| 2011-04-28 | $6.60 | $6.60 | 1,150 | — | — |
| 2011-04-27 | $7.00 | $7.00 | 0 | — | — |
| 2011-04-26 | $7.00 | $7.00 | 0 | — | — |
| 2011-04-25 | $7.00 | $7.00 | 0 | — | — |
| 2011-04-21 | $7.00 | $7.00 | 0 | — | — |
| 2011-04-20 | $7.00 | $7.00 | 3,200 | — | — |
| 2011-04-19 | $6.50 | $6.50 | 0 | — | — |
| 2011-04-18 | $6.50 | $6.50 | 0 | — | — |
| 2011-04-15 | $6.50 | $6.50 | 0 | — | — |
| 2011-04-14 | $6.50 | $6.50 | 0 | — | — |
| 2011-04-13 | $6.50 | $6.50 | 0 | — | — |
| 2011-04-12 | $6.50 | $6.50 | 60 | — | — |
| 2011-04-11 | $6.80 | $6.80 | 0 | — | — |
| 2011-04-08 | $6.80 | $6.80 | 0 | — | — |
| 2011-04-07 | $6.80 | $6.80 | 0 | — | — |
| 2011-04-06 | $6.80 | $6.80 | 0 | — | — |
| 2011-04-05 | $6.80 | $6.80 | 0 | — | — |
| 2011-04-04 | $6.80 | $6.80 | 0 | — | — |
| 2011-04-01 | $6.80 | $6.80 | 0 | — | — |
| 2011-03-31 | $6.80 | $6.80 | 0 | — | — |
| 2011-03-30 | $6.80 | $6.80 | 3,000 | — | — |
| 2011-03-29 | $6.80 | $6.80 | 250 | — | — |
| 2011-03-28 | $6.70 | $6.70 | 250 | — | — |
| 2011-03-25 | $6.50 | $6.50 | 0 | — | — |
| 2011-03-24 | $6.50 | $6.50 | 250 | — | — |
| 2011-03-23 | $6.30 | $6.30 | 1,400 | — | — |
| 2011-03-22 | $6.20 | $6.20 | 0 | — | — |
| 2011-03-21 | $6.20 | $6.20 | 0 | — | — |
| 2011-03-18 | $6.20 | $6.20 | 0 | — | — |
| 2011-03-17 | $6.20 | $6.20 | 550 | — | — |
| 2011-03-16 | $6.20 | $6.20 | 5,000 | — | — |
| 2011-03-15 | $6.40 | $6.40 | 9,040 | — | — |
| 2011-03-14 | $6.70 | $6.70 | 0 | — | — |
| 2011-03-11 | $6.70 | $6.70 | 0 | — | — |
| 2011-03-10 | $6.70 | $6.70 | 30,580 | — | — |
| 2011-03-09 | $6.80 | $6.80 | 410 | — | — |
| 2011-03-08 | $6.80 | $6.80 | 0 | — | — |
| 2011-03-07 | $6.80 | $6.80 | 2,000 | — | — |
| 2011-03-04 | $6.80 | $6.80 | 8,500 | — | — |
| 2011-03-03 | $6.70 | $6.70 | 90 | — | — |
| 2011-03-02 | $6.80 | $6.80 | 47,650 | — | — |
| 2011-03-01 | $6.70 | $6.70 | 480 | — | — |
| 2011-02-28 | $6.50 | $6.50 | 6,370 | — | — |
| 2011-02-25 | $6.70 | $6.70 | 0 | — | — |
| 2011-02-24 | $6.70 | $6.70 | 750 | — | — |
| 2011-02-23 | $6.70 | $6.70 | 4,500 | — | — |
| 2011-02-22 | $7.00 | $7.00 | 2,600 | — | — |
| 2011-02-18 | $6.70 | $6.70 | 4,250 | — | — |
| 2011-02-17 | $6.70 | $6.70 | 2,620 | — | — |
| 2011-02-16 | $6.90 | $6.90 | 1,000 | — | — |
| 2011-02-15 | $6.90 | $6.90 | 2,000 | — | — |
| 2011-02-14 | $6.90 | $6.90 | 1,640 | — | — |
| 2011-02-11 | $6.90 | $6.90 | 70 | — | — |
| 2011-02-10 | $6.90 | $6.90 | 300 | — | — |
| 2011-02-09 | $6.90 | $6.90 | 0 | — | — |
| 2011-02-08 | $6.90 | $6.90 | 500 | — | — |
| 2011-02-07 | $7.10 | $7.10 | 0 | — | — |
| 2011-02-04 | $7.10 | $7.10 | 0 | — | — |
| 2011-02-03 | $7.10 | $7.10 | 500 | — | — |
| 2011-02-02 | $7.00 | $7.00 | 130 | — | — |
| 2011-02-01 | $7.00 | $7.00 | 50 | — | — |
| 2011-01-31 | $6.90 | $6.90 | 40 | — | — |
| 2011-01-28 | $7.20 | $7.20 | 0 | — | — |
| 2011-01-27 | $7.20 | $7.20 | 400 | — | — |
| 2011-01-26 | $6.90 | $6.90 | 0 | — | — |
| 2011-01-25 | $6.90 | $6.90 | 0 | — | — |
| 2011-01-24 | $6.90 | $6.90 | 1,390 | — | — |
| 2011-01-21 | $7.00 | $7.00 | 940 | — | — |
| 2011-01-20 | $6.90 | $6.90 | 40 | — | — |
| 2011-01-19 | $7.20 | $7.20 | 600 | — | — |
| 2011-01-18 | $7.20 | $7.20 | 0 | — | — |
| 2011-01-14 | $7.20 | $7.20 | 28,450 | — | — |
| 2011-01-13 | $7.00 | $7.00 | 2,280 | — | — |
| 2011-01-12 | $7.20 | $7.20 | 0 | — | — |
| 2011-01-11 | $7.20 | $7.20 | 100 | — | — |
| 2011-01-10 | $6.70 | $6.70 | 200 | — | — |
| 2011-01-07 | $7.00 | $7.00 | 0 | — | — |
| 2011-01-06 | $7.00 | $7.00 | 1,180 | — | — |
| 2011-01-05 | $6.90 | $6.90 | 630 | — | — |
| 2011-01-04 | $6.80 | $6.80 | 2,220 | — | — |
| 2011-01-03 | $7.00 | $7.00 | 1,830 | — | — |