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
- 2011-06-30 to 2026-08-27
- 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 |
|---|---|---|---|
| 2011-12-30 | $6.04 | $6.04 | 0 |
| 2011-12-29 | $6.04 | $6.04 | 0 |
| 2011-12-28 | $6.04 | $6.04 | 1,500 |
| 2011-12-27 | $6.28 | $6.28 | 800 |
| 2011-12-23 | $6.13 | $6.13 | 600 |
| 2011-12-22 | $6.18 | $6.18 | 0 |
| 2011-12-21 | $6.18 | $6.18 | 22,900 |
| 2011-12-20 | $6.01 | $6.01 | 1,200 |
| 2011-12-19 | $5.93 | $5.93 | 1,600 |
| 2011-12-16 | $6.05 | $6.05 | 0 |
| 2011-12-15 | $6.05 | $6.05 | 300 |
| 2011-12-14 | $6.05 | $6.05 | 0 |
| 2011-12-13 | $6.05 | $6.05 | 1,000 |
| 2011-12-12 | $6.15 | $6.15 | 300 |
| 2011-12-09 | $6.42 | $6.42 | 2,000 |
| 2011-12-08 | $6.29 | $6.29 | 900 |
| 2011-12-07 | $6.26 | $6.26 | 1,000 |
| 2011-12-06 | $6.55 | $6.55 | 600 |
| 2011-12-05 | $6.65 | $6.65 | 3,000 |
| 2011-12-02 | $6.45 | $6.45 | 1,600 |
| 2011-12-01 | $6.34 | $6.34 | 0 |
| 2011-11-30 | $6.34 | $6.34 | 12,000 |
| 2011-11-29 | $6.08 | $6.08 | 1,800 |
| 2011-11-28 | $6.02 | $6.02 | 7,300 |
| 2011-11-25 | $5.85 | $5.85 | 2,500 |
| 2011-11-23 | $5.90 | $5.90 | 0 |
| 2011-11-22 | $5.90 | $5.90 | 6,500 |
| 2011-11-21 | $5.99 | $5.99 | 4,700 |
| 2011-11-18 | $6.30 | $6.30 | 0 |
| 2011-11-17 | $6.30 | $6.30 | 1,000 |
| 2011-11-16 | $6.50 | $6.50 | 1,300 |
| 2011-11-15 | $6.50 | $6.50 | 1,400 |
| 2011-11-14 | $6.97 | $6.97 | 300 |
| 2011-11-11 | $6.92 | $6.92 | 0 |
| 2011-11-10 | $6.92 | $6.92 | 7,000 |
| 2011-11-09 | $6.97 | $6.97 | 400 |
| 2011-11-08 | $7.25 | $7.25 | 1,000 |
| 2011-11-07 | $6.95 | $6.95 | 0 |
| 2011-11-04 | $6.95 | $6.95 | 1,000 |
| 2011-11-03 | $6.74 | $6.74 | 0 |
| 2011-11-02 | $6.74 | $6.74 | 0 |
| 2011-11-01 | $6.74 | $6.74 | 900 |
| 2011-10-31 | $7.13 | $7.13 | 1,400 |
| 2011-10-28 | $7.36 | $7.36 | 3,200 |
| 2011-10-27 | $6.92 | $6.92 | 94,600 |
| 2011-10-26 | $6.50 | $6.50 | 4,000 |
| 2011-10-25 | $6.58 | $6.58 | 300 |
| 2011-10-24 | $6.79 | $6.79 | 12,500 |
| 2011-10-21 | $6.55 | $6.55 | 3,100 |
| 2011-10-20 | $6.28 | $6.28 | 0 |
| 2011-10-19 | $6.28 | $6.28 | 5,300 |
| 2011-10-18 | $6.52 | $6.52 | 0 |
| 2011-10-17 | $6.52 | $6.52 | 4,200 |
| 2011-10-14 | $6.79 | $6.79 | 3,700 |
| 2011-10-13 | $6.79 | $6.79 | 0 |
| 2011-10-12 | $6.79 | $6.79 | 300 |
| 2011-10-11 | $6.61 | $6.61 | 500 |
| 2011-10-10 | $6.72 | $6.72 | 7,000 |
| 2011-10-07 | $6.70 | $6.70 | 500 |
| 2011-10-06 | $6.74 | $6.74 | 1,000 |
| 2011-10-05 | $6.25 | $6.25 | 4,000 |
| 2011-10-04 | $5.76 | $5.76 | 7,200 |
| 2011-10-03 | $6.09 | $6.09 | 0 |
| 2011-09-30 | $6.09 | $6.09 | 1,500 |
| 2011-09-29 | $6.50 | $6.50 | 300 |
| 2011-09-28 | $6.60 | $6.60 | 0 |
| 2011-09-27 | $6.60 | $6.60 | 0 |
| 2011-09-26 | $6.60 | $6.60 | 2,200 |
| 2011-09-23 | $6.50 | $6.50 | 0 |
| 2011-09-22 | $6.50 | $6.50 | 10,900 |
| 2011-09-21 | $6.80 | $6.80 | 500 |
| 2011-09-20 | $6.99 | $6.99 | 10,400 |
| 2011-09-19 | $6.78 | $6.78 | 1,100 |
| 2011-09-16 | $6.82 | $6.82 | 0 |
| 2011-09-15 | $6.82 | $6.82 | 32,800 |
| 2011-09-14 | $6.51 | $6.51 | 0 |
| 2011-09-13 | $6.51 | $6.51 | 0 |
| 2011-09-12 | $6.51 | $6.51 | 3,000 |
| 2011-09-09 | $6.60 | $6.60 | 3,000 |
| 2011-09-08 | $7.10 | $7.10 | 6,200 |
| 2011-09-07 | $6.65 | $6.65 | 1,000 |
| 2011-09-06 | $6.24 | $6.24 | 7,300 |
| 2011-09-02 | $6.53 | $6.53 | 100 |
| 2011-09-01 | $6.84 | $6.84 | 29,200 |
| 2011-08-31 | $6.58 | $6.58 | 0 |
| 2011-08-30 | $6.58 | $6.58 | 9,600 |
| 2011-08-29 | $6.35 | $6.35 | 3,600 |
| 2011-08-26 | $6.12 | $6.12 | 200 |
| 2011-08-25 | $6.70 | $6.70 | 13,400 |
| 2011-08-24 | $6.50 | $6.50 | 25,000 |
| 2011-08-23 | $6.13 | $6.13 | 1,000 |
| 2011-08-22 | $6.00 | $6.00 | 0 |
| 2011-08-19 | $6.00 | $6.00 | 36,200 |
| 2011-08-18 | $5.94 | $5.94 | 8,800 |
| 2011-08-17 | $6.64 | $6.64 | 2,900 |
| 2011-08-16 | $6.40 | $6.40 | 19,700 |
| 2011-08-15 | $7.00 | $7.00 | 3,100 |
| 2011-08-12 | $6.63 | $6.63 | 1,200 |
| 2011-08-11 | $6.35 | $6.35 | 10,300 |
| 2011-08-10 | $5.96 | $5.96 | 14,900 |
| 2011-08-09 | $6.25 | $6.25 | 15,000 |
| 2011-08-08 | $6.30 | $6.30 | 10,100 |
| 2011-08-05 | $6.79 | $6.79 | 15,000 |
| 2011-08-04 | $6.48 | $6.48 | 13,400 |
| 2011-08-03 | $7.11 | $7.11 | 5,900 |
| 2011-08-02 | $7.52 | $7.52 | 1,700 |
| 2011-08-01 | $7.78 | $7.78 | 4,500 |
| 2011-07-29 | $7.71 | $7.71 | 66,500 |
| 2011-07-28 | $7.80 | $7.80 | 1,000 |
| 2011-07-27 | $7.85 | $7.85 | 7,000 |
| 2011-07-26 | $7.98 | $7.98 | 4,700 |
| 2011-07-25 | $7.89 | $7.89 | 300 |
| 2011-07-22 | $7.89 | $7.89 | 0 |
| 2011-07-21 | $7.89 | $7.89 | 63,100 |
| 2011-07-20 | $8.00 | $8.00 | 3,800 |
| 2011-07-19 | $7.97 | $7.97 | 3,000 |
| 2011-07-18 | $7.93 | $7.93 | 29,300 |
| 2011-07-15 | $8.10 | $8.10 | 5,500 |
| 2011-07-14 | $7.98 | $7.98 | 1,700 |
| 2011-07-13 | $8.15 | $8.15 | 2,200 |
| 2011-07-12 | $7.93 | $7.93 | 2,100 |
| 2011-07-11 | $7.90 | $7.90 | 26,400 |
| 2011-07-08 | $8.10 | $8.10 | 5,700 |
| 2011-07-07 | $8.14 | $8.14 | 17,500 |
| 2011-07-06 | $8.00 | $8.00 | 14,400 |
| 2011-07-05 | $8.04 | $8.04 | 18,300 |
| 2011-07-01 | $7.92 | $7.92 | 1,300 |
| 2011-06-30 | $7.91 | $7.91 | 21,900 |