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
- 2010-01-05 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 | $3.95 | $3.95 | 3,000 | — | — |
| 2011-12-29 | $4.10 | $4.10 | 80 | — | — |
| 2011-12-28 | $4.15 | $4.15 | 280 | — | — |
| 2011-12-27 | $4.65 | $4.65 | 0 | — | — |
| 2011-12-23 | $4.65 | $4.65 | 0 | — | — |
| 2011-12-22 | $4.65 | $4.65 | 100 | — | — |
| 2011-12-21 | $4.45 | $4.45 | 0 | — | — |
| 2011-12-20 | $4.45 | $4.45 | 400 | — | — |
| 2011-12-19 | $4.35 | $4.35 | 0 | — | — |
| 2011-12-16 | $4.35 | $4.35 | 800 | — | — |
| 2011-12-15 | $4.10 | $4.10 | 0 | — | — |
| 2011-12-14 | $4.10 | $4.10 | 640 | — | — |
| 2011-12-13 | $5.20 | $5.20 | 0 | — | — |
| 2011-12-12 | $5.20 | $5.20 | 0 | — | — |
| 2011-12-09 | $5.20 | $5.20 | 0 | — | — |
| 2011-12-08 | $5.20 | $5.20 | 0 | — | — |
| 2011-12-07 | $5.20 | $5.20 | 2,400 | — | — |
| 2011-12-06 | $4.55 | $4.55 | 0 | — | — |
| 2011-12-05 | $4.55 | $4.55 | 600 | — | — |
| 2011-12-02 | $4.50 | $4.50 | 0 | — | — |
| 2011-12-01 | $4.50 | $4.50 | 0 | — | — |
| 2011-11-30 | $4.50 | $4.50 | 0 | — | — |
| 2011-11-29 | $4.50 | $4.50 | 0 | — | — |
| 2011-11-28 | $4.50 | $4.50 | 60 | — | — |
| 2011-11-25 | $4.30 | $4.30 | 0 | — | — |
| 2011-11-23 | $4.30 | $4.30 | 400 | — | — |
| 2011-11-22 | $4.30 | $4.30 | 0 | — | — |
| 2011-11-21 | $4.30 | $4.30 | 600 | — | — |
| 2011-11-18 | $5.00 | $5.00 | 0 | — | — |
| 2011-11-17 | $5.00 | $5.00 | 0 | — | — |
| 2011-11-16 | $5.00 | $5.00 | 40 | — | — |
| 2011-11-15 | $5.75 | $5.75 | 0 | — | — |
| 2011-11-14 | $5.75 | $5.75 | 0 | — | — |
| 2011-11-11 | $5.75 | $5.75 | 0 | — | — |
| 2011-11-10 | $5.75 | $5.75 | 0 | — | — |
| 2011-11-09 | $5.75 | $5.75 | 120 | — | — |
| 2011-11-08 | $5.75 | $5.75 | 560 | — | — |
| 2011-11-07 | $6.05 | $6.05 | 0 | — | — |
| 2011-11-04 | $6.05 | $6.05 | 0 | — | — |
| 2011-11-03 | $6.05 | $6.05 | 0 | — | — |
| 2011-11-02 | $6.05 | $6.05 | 0 | — | — |
| 2011-11-01 | $6.05 | $6.05 | 0 | — | — |
| 2011-10-31 | $6.05 | $6.05 | 600 | — | — |
| 2011-10-28 | $6.20 | $6.20 | 0 | — | — |
| 2011-10-27 | $6.20 | $6.20 | 80 | — | — |
| 2011-10-26 | $7.10 | $7.10 | 0 | — | — |
| 2011-10-25 | $7.10 | $7.10 | 0 | — | — |
| 2011-10-24 | $7.10 | $7.10 | 800 | — | — |
| 2011-10-21 | $5.75 | $5.75 | 2,360 | — | — |
| 2011-10-20 | $4.55 | $4.55 | 160 | — | — |
| 2011-10-19 | $4.10 | $4.10 | 0 | — | — |
| 2011-10-18 | $4.10 | $4.10 | 0 | — | — |
| 2011-10-17 | $4.10 | $4.10 | 0 | — | — |
| 2011-10-14 | $4.10 | $4.10 | 600 | — | — |
| 2011-10-13 | $3.85 | $3.85 | 0 | — | — |
| 2011-10-12 | $3.85 | $3.85 | 0 | — | — |
| 2011-10-11 | $3.85 | $3.85 | 1,800 | — | — |
| 2011-10-10 | $3.95 | $3.95 | 0 | — | — |
| 2011-10-07 | $3.95 | $3.95 | 0 | — | — |
| 2011-10-06 | $3.95 | $3.95 | 40 | — | — |
| 2011-10-05 | $3.95 | $3.95 | 1,000 | — | — |
| 2011-10-04 | $3.25 | $3.25 | 1,620 | — | — |
| 2011-10-03 | $3.85 | $3.85 | 3,000 | — | — |
| 2011-09-30 | $4.50 | $4.50 | 3,800 | — | — |
| 2011-09-29 | $5.00 | $5.00 | 1,200 | — | — |
| 2011-09-28 | $5.50 | $5.50 | 200 | — | — |
| 2011-09-27 | $7.10 | $7.10 | 0 | — | — |
| 2011-09-26 | $7.10 | $7.10 | 0 | — | — |
| 2011-09-23 | $7.10 | $7.10 | 0 | — | — |
| 2011-09-22 | $7.10 | $7.10 | 0 | — | — |
| 2011-09-21 | $7.10 | $7.10 | 0 | — | — |
| 2011-09-20 | $7.10 | $7.10 | 0 | — | — |
| 2011-09-19 | $7.10 | $7.10 | 0 | — | — |
| 2011-09-16 | $7.10 | $7.10 | 0 | — | — |
| 2011-09-15 | $7.10 | $7.10 | 0 | — | — |
| 2011-09-14 | $7.10 | $7.10 | 60 | — | — |
| 2011-09-13 | $6.90 | $6.90 | 0 | — | — |
| 2011-09-12 | $6.90 | $6.90 | 0 | — | — |
| 2011-09-09 | $6.90 | $6.90 | 0 | — | — |
| 2011-09-08 | $6.90 | $6.90 | 2,800 | — | — |
| 2011-09-07 | $6.90 | $6.90 | 760 | — | — |
| 2011-09-06 | $6.85 | $6.85 | 0 | — | — |
| 2011-09-02 | $6.85 | $6.85 | 1,000 | — | — |
| 2011-09-01 | $7.35 | $7.35 | 0 | — | — |
| 2011-08-31 | $7.35 | $7.35 | 0 | — | — |
| 2011-08-30 | $7.35 | $7.35 | 1,000 | — | — |
| 2011-08-29 | $7.35 | $7.35 | 660 | — | — |
| 2011-08-26 | $7.10 | $7.10 | 340 | — | — |
| 2011-08-25 | $7.00 | $7.00 | 0 | — | — |
| 2011-08-24 | $7.00 | $7.00 | 1,620 | — | — |
| 2011-08-23 | $6.85 | $6.85 | 980 | — | — |
| 2011-08-22 | $7.10 | $7.10 | 400 | — | — |
| 2011-08-19 | $7.25 | $7.25 | 500 | — | — |
| 2011-08-18 | $7.40 | $7.40 | 400 | — | — |
| 2011-08-17 | $7.90 | $7.90 | 400 | — | — |
| 2011-08-16 | $7.75 | $7.75 | 420 | — | — |
| 2011-08-15 | $7.85 | $7.85 | 780 | — | — |
| 2011-08-12 | $7.75 | $7.75 | 1,200 | — | — |
| 2011-08-11 | $7.90 | $7.90 | 100 | — | — |
| 2011-08-10 | $7.55 | $7.55 | 1,200 | — | — |
| 2011-08-09 | $5.90 | $5.90 | 0 | — | — |
| 2011-08-08 | $5.90 | $5.90 | 540 | — | — |
| 2011-08-05 | $7.65 | $7.65 | 600 | — | — |
| 2011-08-04 | $7.80 | $7.80 | 480 | — | — |
| 2011-08-03 | $9.25 | $9.25 | 0 | — | — |
| 2011-08-02 | $9.25 | $9.25 | 20 | — | — |
| 2011-08-01 | $9.40 | $9.40 | 0 | — | — |
| 2011-07-29 | $9.40 | $9.40 | 0 | — | — |
| 2011-07-28 | $9.40 | $9.40 | 0 | — | — |
| 2011-07-27 | $9.40 | $9.40 | 0 | — | — |
| 2011-07-26 | $9.40 | $9.40 | 0 | — | — |
| 2011-07-25 | $9.40 | $9.40 | 220 | — | — |
| 2011-07-22 | $9.75 | $9.75 | 1,000 | — | — |
| 2011-07-21 | $9.55 | $9.55 | 40 | — | — |
| 2011-07-20 | $8.55 | $8.55 | 20 | — | — |
| 2011-07-19 | $8.40 | $8.40 | 100 | — | — |
| 2011-07-18 | $8.25 | $8.25 | 0 | — | — |
| 2011-07-15 | $8.25 | $8.25 | 200 | — | — |
| 2011-07-14 | $8.15 | $8.15 | 0 | — | — |
| 2011-07-13 | $8.15 | $8.15 | 0 | — | — |
| 2011-07-12 | $8.15 | $8.15 | 320 | — | — |
| 2011-07-11 | $8.05 | $8.05 | 4,700 | — | — |
| 2011-07-08 | $8.85 | $8.85 | 0 | — | — |
| 2011-07-07 | $8.85 | $8.85 | 0 | — | — |
| 2011-07-06 | $8.85 | $8.85 | 1,000 | — | — |
| 2011-07-05 | $8.70 | $8.70 | 0 | — | — |
| 2011-07-01 | $8.70 | $8.70 | 0 | — | — |
| 2011-06-30 | $8.70 | $8.70 | 1,040 | — | — |
| 2011-06-29 | $8.70 | $8.70 | 0 | — | — |
| 2011-06-28 | $8.70 | $8.70 | 0 | — | — |
| 2011-06-27 | $8.70 | $8.70 | 0 | — | — |
| 2011-06-24 | $8.70 | $8.70 | 0 | — | — |
| 2011-06-23 | $8.70 | $8.70 | 0 | — | — |
| 2011-06-22 | $8.70 | $8.70 | 500 | — | — |
| 2011-06-21 | $9.40 | $9.40 | 20 | — | — |
| 2011-06-20 | $9.40 | $9.40 | 40 | — | — |
| 2011-06-17 | $9.50 | $9.50 | 660 | — | — |
| 2011-06-16 | $8.80 | $8.80 | 300 | — | — |
| 2011-06-15 | $9.55 | $9.55 | 140 | — | — |
| 2011-06-14 | $9.95 | $9.95 | 320 | — | — |
| 2011-06-13 | $9.05 | $9.05 | 1,260 | — | — |
| 2011-06-10 | $9.40 | $9.40 | 620 | — | — |
| 2011-06-09 | $10.40 | $10.40 | 0 | — | — |
| 2011-06-08 | $10.40 | $10.40 | 0 | — | — |
| 2011-06-07 | $10.40 | $10.40 | 0 | — | — |
| 2011-06-06 | $10.40 | $10.40 | 0 | — | — |
| 2011-06-03 | $10.40 | $10.40 | 0 | — | — |
| 2011-06-02 | $10.40 | $10.40 | 300 | — | — |
| 2011-06-01 | $10.30 | $10.30 | 300 | — | — |
| 2011-05-31 | $10.30 | $10.30 | 0 | — | — |
| 2011-05-27 | $10.30 | $10.30 | 0 | — | — |
| 2011-05-26 | $10.30 | $10.30 | 0 | — | — |
| 2011-05-25 | $10.30 | $10.30 | 20 | — | — |
| 2011-05-24 | $10.55 | $10.55 | 400 | — | — |
| 2011-05-23 | $10.55 | $10.55 | 0 | — | — |
| 2011-05-20 | $10.55 | $10.55 | 1,000 | — | — |
| 2011-05-19 | $10.65 | $10.65 | 0 | — | — |
| 2011-05-18 | $10.65 | $10.65 | 20 | — | — |
| 2011-05-17 | $11.10 | $11.10 | 0 | — | — |
| 2011-05-16 | $11.10 | $11.10 | 20 | — | — |
| 2011-05-13 | $11.05 | $11.05 | 100 | — | — |
| 2011-05-12 | $11.15 | $11.15 | 0 | — | — |
| 2011-05-11 | $11.15 | $11.15 | 0 | — | — |
| 2011-05-10 | $11.15 | $11.15 | 200 | — | — |
| 2011-05-09 | $10.30 | $10.30 | 300 | — | — |
| 2011-05-06 | $10.50 | $10.50 | 0 | — | — |
| 2011-05-05 | $10.50 | $10.50 | 200 | — | — |
| 2011-05-04 | $10.45 | $10.45 | 800 | — | — |
| 2011-05-03 | $10.65 | $10.65 | 80 | — | — |
| 2011-05-02 | $11.15 | $11.15 | 0 | — | — |
| 2011-04-29 | $11.15 | $11.15 | 4,100 | — | — |
| 2011-04-28 | $11.30 | $11.30 | 0 | — | — |
| 2011-04-27 | $11.30 | $11.30 | 0 | — | — |
| 2011-04-26 | $11.30 | $11.30 | 0 | — | — |
| 2011-04-25 | $11.30 | $11.30 | 0 | — | — |
| 2011-04-21 | $11.30 | $11.30 | 0 | — | — |
| 2011-04-20 | $11.30 | $11.30 | 100 | — | — |
| 2011-04-19 | $11.10 | $11.10 | 0 | — | — |
| 2011-04-18 | $11.10 | $11.10 | 1,200 | — | — |
| 2011-04-15 | $11.15 | $11.15 | 40 | — | — |
| 2011-04-14 | $11.25 | $11.25 | 260 | — | — |
| 2011-04-13 | $11.25 | $11.25 | 0 | — | — |
| 2011-04-12 | $11.25 | $11.25 | 0 | — | — |
| 2011-04-11 | $11.25 | $11.25 | 700 | — | — |
| 2011-04-08 | $11.85 | $11.85 | 1,280 | — | — |
| 2011-04-07 | $12.10 | $12.10 | 800 | — | — |
| 2011-04-06 | $12.75 | $12.75 | 0 | — | — |
| 2011-04-05 | $12.75 | $12.75 | 100 | — | — |
| 2011-04-04 | $12.75 | $12.75 | 0 | — | — |
| 2011-04-01 | $12.75 | $12.75 | 1,000 | — | — |
| 2011-03-31 | $12.95 | $12.95 | 1,000 | — | — |
| 2011-03-30 | $13.00 | $13.00 | 1,480 | — | — |
| 2011-03-29 | $12.65 | $12.65 | 840 | — | — |
| 2011-03-28 | $12.80 | $12.80 | 1,040 | — | — |
| 2011-03-25 | $12.90 | $12.90 | 580 | — | — |
| 2011-03-24 | $12.55 | $12.55 | 0 | — | — |
| 2011-03-23 | $12.55 | $12.55 | 0 | — | — |
| 2011-03-22 | $12.55 | $12.55 | 0 | — | — |
| 2011-03-21 | $12.55 | $12.55 | 0 | — | — |
| 2011-03-18 | $12.55 | $12.55 | 300 | — | — |
| 2011-03-17 | $12.20 | $12.20 | 1,200 | — | — |
| 2011-03-16 | $12.20 | $12.20 | 0 | — | — |
| 2011-03-15 | $12.20 | $12.20 | 840 | — | — |
| 2011-03-14 | $13.35 | $13.35 | 160 | — | — |
| 2011-03-11 | $12.95 | $12.95 | 0 | — | — |
| 2011-03-10 | $12.95 | $12.95 | 100 | — | — |
| 2011-03-09 | $13.70 | $13.70 | 0 | — | — |
| 2011-03-08 | $13.70 | $13.70 | 220 | — | — |
| 2011-03-07 | $12.85 | $12.85 | 3,280 | — | — |
| 2011-03-04 | $13.50 | $13.50 | 7,300 | — | — |
| 2011-03-03 | $13.70 | $13.70 | 1,760 | — | — |
| 2011-03-02 | $13.25 | $13.25 | 2,380 | — | — |
| 2011-03-01 | $13.95 | $13.95 | 240 | — | — |
| 2011-02-28 | $15.00 | $15.00 | 1,280 | — | — |
| 2011-02-25 | $14.60 | $14.60 | 200 | — | — |
| 2011-02-24 | $14.20 | $14.20 | 0 | — | — |
| 2011-02-23 | $14.20 | $14.20 | 940 | — | — |
| 2011-02-22 | $14.55 | $14.55 | 2,620 | — | — |
| 2011-02-18 | $15.75 | $15.75 | 1,560 | — | — |
| 2011-02-17 | $16.10 | $16.10 | 6,800 | — | — |
| 2011-02-16 | $15.40 | $15.40 | 700 | — | — |
| 2011-02-15 | $15.05 | $15.05 | 4,300 | — | — |
| 2011-02-14 | $15.75 | $15.75 | 4,200 | — | — |
| 2011-02-11 | $12.20 | $12.20 | 0 | — | — |
| 2011-02-10 | $12.20 | $12.20 | 240 | — | — |
| 2011-02-09 | $12.15 | $12.15 | 0 | — | — |
| 2011-02-08 | $12.15 | $12.15 | 60 | — | — |
| 2011-02-07 | $12.25 | $12.25 | 80 | — | — |
| 2011-02-04 | $12.05 | $12.05 | 20 | — | — |
| 2011-02-03 | $11.95 | $11.95 | 1,300 | — | — |
| 2011-02-02 | $12.45 | $12.45 | 520 | — | — |
| 2011-02-01 | $12.40 | $12.40 | 1,560 | — | — |
| 2011-01-31 | $12.50 | $12.50 | 2,360 | — | — |
| 2011-01-28 | $12.45 | $12.45 | 1,980 | — | — |
| 2011-01-27 | $12.85 | $12.85 | 4,140 | — | — |
| 2011-01-26 | $10.85 | $10.85 | 300 | — | — |
| 2011-01-25 | $10.50 | $10.50 | 1,660 | — | — |
| 2011-01-24 | $10.70 | $10.70 | 2,820 | — | — |
| 2011-01-21 | $9.65 | $9.65 | 1,780 | — | — |
| 2011-01-20 | $9.90 | $9.90 | 640 | — | — |
| 2011-01-19 | $10.95 | $10.95 | 640 | — | — |
| 2011-01-18 | $11.35 | $11.35 | 220 | — | — |
| 2011-01-14 | $12.10 | $12.10 | 500 | — | — |
| 2011-01-13 | $12.70 | $12.70 | 380 | — | — |
| 2011-01-12 | $12.75 | $12.75 | 220 | — | — |
| 2011-01-11 | $12.85 | $12.85 | 0 | — | — |
| 2011-01-10 | $12.85 | $12.85 | 0 | — | — |
| 2011-01-07 | $12.85 | $12.85 | 0 | — | — |
| 2011-01-06 | $12.85 | $12.85 | 60 | — | — |
| 2011-01-05 | $12.90 | $12.90 | 800 | — | — |
| 2011-01-04 | $14.15 | $14.15 | 960 | — | — |
| 2011-01-03 | $13.75 | $13.75 | 0 | — | — |