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
- 2011-06-02 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 | $5.27 | $5.27 | 460,635 | — | — |
| 2011-12-29 | $5.33 | $5.33 | 662,025 | — | — |
| 2011-12-28 | $5.24 | $5.24 | 409,710 | — | — |
| 2011-12-27 | $5.37 | $5.37 | 133,560 | — | — |
| 2011-12-23 | $5.33 | $5.33 | 695,415 | — | — |
| 2011-12-22 | $5.10 | $5.10 | 263,340 | — | — |
| 2011-12-21 | $5.24 | $5.24 | 7,557,165 | — | — |
| 2011-12-20 | $4.98 | $4.98 | 1,543,500 | — | — |
| 2011-12-19 | $4.86 | $4.86 | 639,135 | — | — |
| 2011-12-16 | $4.68 | $4.68 | 2,167,725 | — | — |
| 2011-12-15 | $4.67 | $4.67 | 2,738,295 | — | — |
| 2011-12-14 | $4.72 | $4.72 | 2,816,310 | — | — |
| 2011-12-13 | $4.93 | $4.93 | 1,978,200 | — | — |
| 2011-12-12 | $4.98 | $4.98 | 800,415 | — | — |
| 2011-12-09 | $5.14 | $5.14 | 949,410 | — | — |
| 2011-12-08 | $5.19 | $5.19 | 633,885 | — | — |
| 2011-12-07 | $5.24 | $5.24 | 2,266,110 | — | — |
| 2011-12-06 | $5.28 | $5.28 | 294,000 | — | — |
| 2011-12-05 | $5.31 | $5.31 | 1,336,545 | — | — |
| 2011-12-02 | $5.10 | $5.10 | 1,047,375 | — | — |
| 2011-12-01 | $4.93 | $4.93 | 629,160 | — | — |
| 2011-11-30 | $5.27 | $5.27 | 792,750 | — | — |
| 2011-11-29 | $4.93 | $4.93 | 1,457,190 | — | — |
| 2011-11-28 | $4.85 | $4.85 | 1,848,000 | — | — |
| 2011-11-25 | $4.74 | $4.74 | 389,130 | — | — |
| 2011-11-23 | $4.84 | $4.84 | 660,030 | — | — |
| 2011-11-22 | $4.93 | $4.93 | 1,926,225 | — | — |
| 2011-11-21 | $4.95 | $4.95 | 811,755 | — | — |
| 2011-11-18 | $5.12 | $5.12 | 3,241,245 | — | — |
| 2011-11-17 | $5.11 | $5.11 | 260,610 | — | — |
| 2011-11-16 | $5.08 | $5.08 | 1,470,420 | — | — |
| 2011-11-15 | $5.14 | $5.14 | 1,989,855 | — | — |
| 2011-11-14 | $5.22 | $5.22 | 1,747,305 | — | — |
| 2011-11-11 | $5.35 | $5.35 | 347,970 | — | — |
| 2011-11-10 | $5.35 | $5.35 | 290,325 | — | — |
| 2011-11-09 | $5.26 | $5.26 | 361,200 | — | — |
| 2011-11-08 | $5.62 | $5.62 | 437,325 | — | — |
| 2011-11-07 | $5.71 | $5.71 | 404,985 | — | — |
| 2011-11-04 | $5.61 | $5.61 | 291,375 | — | — |
| 2011-11-03 | $5.70 | $5.70 | 548,835 | — | — |
| 2011-11-02 | $5.69 | $5.69 | 534,870 | — | — |
| 2011-11-01 | $5.81 | $5.81 | 692,895 | — | — |
| 2011-10-31 | $6.10 | $6.10 | 276,255 | — | — |
| 2011-10-28 | $6.17 | $6.17 | 945,105 | — | — |
| 2011-10-27 | $6.01 | $6.01 | 344,190 | — | — |
| 2011-10-26 | $6.00 | $6.00 | 628,110 | — | — |
| 2011-10-25 | $6.03 | $6.03 | 390,810 | — | — |
| 2011-10-24 | $6.11 | $6.11 | 173,145 | — | — |
| 2011-10-21 | $6.01 | $6.01 | 129,570 | — | — |
| 2011-10-20 | $6.01 | $6.01 | 472,185 | — | — |
| 2011-10-19 | $6.19 | $6.19 | 1,794,135 | — | — |
| 2011-10-18 | $6.20 | $6.20 | 455,700 | — | — |
| 2011-10-17 | $6.14 | $6.14 | 338,100 | — | — |
| 2011-10-14 | $6.35 | $6.35 | 2,347,695 | — | — |
| 2011-10-13 | $6.03 | $6.03 | 438,795 | — | — |
| 2011-10-12 | $6.05 | $6.05 | 1,193,430 | — | — |
| 2011-10-11 | $6.14 | $6.14 | 3,096,345 | — | — |
| 2011-10-10 | $6.17 | $6.17 | 1,412,985 | — | — |
| 2011-10-07 | $6.03 | $6.03 | 698,985 | — | — |
| 2011-10-06 | $5.94 | $5.94 | 285,705 | — | — |
| 2011-10-05 | $5.90 | $5.90 | 418,425 | — | — |
| 2011-10-04 | $5.90 | $5.90 | 553,560 | — | — |
| 2011-10-03 | $5.98 | $5.98 | 1,343,265 | — | — |
| 2011-09-30 | $6.09 | $6.09 | 1,251,390 | — | — |
| 2011-09-29 | $6.09 | $6.09 | 5,428,500 | — | — |
| 2011-09-28 | $6.10 | $6.10 | 6,811,875 | — | — |
| 2011-09-27 | $5.97 | $5.97 | 4,158,525 | — | — |
| 2011-09-26 | $5.61 | $5.61 | 3,150,105 | — | — |
| 2011-09-23 | $5.49 | $5.49 | 3,370,710 | — | — |
| 2011-09-22 | $5.26 | $5.26 | 3,306,345 | — | — |
| 2011-09-21 | $5.81 | $5.81 | 2,320,500 | — | — |
| 2011-09-20 | $5.93 | $5.93 | 2,256,555 | — | — |
| 2011-09-19 | $5.90 | $5.90 | 178,290 | — | — |
| 2011-09-16 | $5.95 | $5.95 | 450,345 | — | — |
| 2011-09-15 | $6.00 | $6.00 | 459,270 | — | — |
| 2011-09-14 | $6.04 | $6.04 | 165,060 | — | — |
| 2011-09-13 | $6.07 | $6.07 | 1,173,060 | — | — |
| 2011-09-12 | $6.11 | $6.11 | 847,455 | — | — |
| 2011-09-09 | $6.09 | $6.09 | 4,312,875 | — | — |
| 2011-09-08 | $6.48 | $6.48 | 119,385 | — | — |
| 2011-09-07 | $6.46 | $6.46 | 195,720 | — | — |
| 2011-09-06 | $6.42 | $6.42 | 770,175 | — | — |
| 2011-09-02 | $6.48 | $6.48 | 30,870 | — | — |
| 2011-09-01 | $6.60 | $6.60 | 260,400 | — | — |
| 2011-08-31 | $6.55 | $6.55 | 818,475 | — | — |
| 2011-08-30 | $6.48 | $6.48 | 287,490 | — | — |
| 2011-08-29 | $6.45 | $6.45 | 243,705 | — | — |
| 2011-08-26 | $6.32 | $6.32 | 169,890 | — | — |
| 2011-08-25 | $6.39 | $6.39 | 138,705 | — | — |
| 2011-08-24 | $6.50 | $6.50 | 126,525 | — | — |
| 2011-08-23 | $6.48 | $6.48 | 825,825 | — | — |
| 2011-08-22 | $6.51 | $6.51 | 1,071,420 | — | — |
| 2011-08-19 | $6.43 | $6.43 | 562,590 | — | — |
| 2011-08-18 | $6.57 | $6.57 | 795,375 | — | — |
| 2011-08-17 | $6.77 | $6.77 | 1,321,950 | — | — |
| 2011-08-16 | $6.74 | $6.74 | 549,675 | — | — |
| 2011-08-15 | $6.86 | $6.86 | 1,025,325 | — | — |
| 2011-08-12 | $6.72 | $6.72 | 431,130 | — | — |
| 2011-08-11 | $6.68 | $6.68 | 1,492,680 | — | — |
| 2011-08-10 | $6.50 | $6.50 | 76,755 | — | — |
| 2011-08-09 | $6.57 | $6.57 | 403,620 | — | — |
| 2011-08-08 | $6.30 | $6.30 | 893,235 | — | — |
| 2011-08-05 | $6.87 | $6.87 | 890,715 | — | — |
| 2011-08-04 | $7.05 | $7.05 | 712,110 | — | — |
| 2011-08-03 | $7.38 | $7.38 | 2,286,270 | — | — |
| 2011-08-02 | $7.21 | $7.21 | 1,329,510 | — | — |
| 2011-08-01 | $7.52 | $7.52 | 455,700 | — | — |
| 2011-07-29 | $7.59 | $7.59 | 1,770,300 | — | — |
| 2011-07-28 | $7.61 | $7.61 | 2,027,550 | — | — |
| 2011-07-27 | $7.48 | $7.48 | 917,595 | — | — |
| 2011-07-26 | $7.58 | $7.58 | 298,515 | — | — |
| 2011-07-25 | $7.62 | $7.62 | 559,440 | — | — |
| 2011-07-22 | $7.67 | $7.67 | 699,720 | — | — |
| 2011-07-21 | $7.74 | $7.74 | 1,282,785 | — | — |
| 2011-07-20 | $7.70 | $7.70 | 1,466,745 | — | — |
| 2011-07-19 | $7.56 | $7.56 | 1,424,325 | — | — |
| 2011-07-18 | $7.41 | $7.41 | 6,211,380 | — | — |
| 2011-07-15 | $7.32 | $7.32 | 1,503,180 | — | — |
| 2011-07-14 | $7.14 | $7.14 | 7,780,395 | — | — |
| 2011-07-13 | $7.07 | $7.07 | 3,534,720 | — | — |
| 2011-07-12 | $7.08 | $7.08 | 3,348,450 | — | — |
| 2011-07-11 | $7.19 | $7.19 | 1,296,225 | — | — |
| 2011-07-08 | $7.29 | $7.29 | 911,925 | — | — |
| 2011-07-07 | $7.14 | $7.14 | 1,065,960 | — | — |
| 2011-07-06 | $7.14 | $7.14 | 1,536,780 | — | — |
| 2011-07-05 | $7.18 | $7.18 | 792,960 | — | — |
| 2011-07-01 | $7.24 | $7.24 | 1,015,980 | — | — |
| 2011-06-30 | $7.15 | $7.15 | 908,145 | — | — |
| 2011-06-29 | $6.91 | $6.91 | 1,571,745 | — | — |
| 2011-06-28 | $6.74 | $6.74 | 587,370 | — | — |
| 2011-06-27 | $6.68 | $6.68 | 545,160 | — | — |
| 2011-06-24 | $6.59 | $6.59 | 820,260 | — | — |
| 2011-06-23 | $6.70 | $6.70 | 1,010,835 | — | — |
| 2011-06-22 | $6.76 | $6.76 | 856,380 | — | — |
| 2011-06-21 | $6.85 | $6.85 | 1,269,030 | — | — |
| 2011-06-20 | $6.75 | $6.75 | 1,840,755 | — | — |
| 2011-06-17 | $6.79 | $6.79 | 531,195 | — | — |
| 2011-06-16 | $6.70 | $6.70 | 1,083,285 | — | — |
| 2011-06-15 | $6.74 | $6.74 | 847,245 | — | — |
| 2011-06-14 | $6.90 | $6.90 | 1,320,165 | — | — |
| 2011-06-13 | $6.82 | $6.82 | 1,039,080 | — | — |
| 2011-06-10 | $6.88 | $6.88 | 1,419,810 | — | — |
| 2011-06-09 | $6.86 | $6.86 | 7,716,450 | — | — |
| 2011-06-08 | $6.87 | $6.87 | 2,673,300 | — | — |
| 2011-06-07 | $6.93 | $6.93 | 3,586,380 | — | — |
| 2011-06-06 | $6.90 | $6.90 | 4,602,465 | — | — |
| 2011-06-03 | $7.05 | $7.05 | 15,493,485 | — | — |
| 2011-06-02 | $7.29 | $7.29 | 9,408,630 | — | — |