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
- 2007-06-19 to 2026-09-03
- 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 | $6.66 | $6.79 | 24,507 | — | — |
| 2011-12-29 | $6.67 | $6.80 | 23,330 | — | — |
| 2011-12-28 | $6.60 | $6.72 | 23,544 | — | — |
| 2011-12-27 | $6.68 | $6.81 | 14,983 | — | — |
| 2011-12-23 | $6.62 | $6.74 | 17,337 | — | — |
| 2011-12-22 | $6.62 | $6.75 | 59,074 | — | — |
| 2011-12-21 | $6.56 | $6.68 | 42,058 | — | — |
| 2011-12-20 | $6.44 | $6.56 | 28,146 | — | — |
| 2011-12-19 | $6.38 | $6.50 | 9,525 | — | — |
| 2011-12-16 | $6.47 | $6.59 | 6,528 | — | — |
| 2011-12-15 | $6.44 | $6.56 | 20,655 | — | — |
| 2011-12-14 | $6.43 | $6.55 | 34,995 | — | — |
| 2011-12-13 | $6.47 | $6.59 | 69,027 | — | — |
| 2011-12-12 | $6.47 | $6.59 | 25,042 | — | — |
| 2011-12-09 | $6.49 | $6.62 | 29,537 | — | — |
| 2011-12-08 | $6.40 | $6.52 | 25,471 | — | — |
| 2011-12-07 | $6.53 | $6.65 | 20,120 | — | — |
| 2011-12-06 | $6.53 | $6.65 | 14,876 | — | — |
| 2011-12-05 | $6.48 | $6.60 | 51,476 | — | — |
| 2011-12-02 | $6.44 | $6.56 | 56,399 | — | — |
| 2011-12-01 | $6.48 | $6.61 | 12,200 | — | — |
| 2011-11-30 | $6.47 | $6.59 | 54,366 | — | — |
| 2011-11-29 | $6.32 | $6.44 | 25,685 | — | — |
| 2011-11-28 | $6.19 | $6.30 | 49,336 | — | — |
| 2011-11-25 | $6.16 | $6.27 | 15,197 | — | — |
| 2011-11-23 | $6.15 | $6.26 | 19,799 | — | — |
| 2011-11-22 | $6.19 | $6.30 | 32,213 | — | — |
| 2011-11-21 | $6.21 | $6.33 | 28,253 | — | — |
| 2011-11-18 | $6.31 | $6.43 | 29,751 | — | — |
| 2011-11-17 | $6.35 | $6.47 | 62,927 | — | — |
| 2011-11-16 | $6.44 | $6.56 | 22,367 | — | — |
| 2011-11-15 | $6.50 | $6.63 | 58,646 | — | — |
| 2011-11-14 | $6.45 | $6.57 | 14,769 | — | — |
| 2011-11-11 | $6.46 | $6.58 | 63,462 | — | — |
| 2011-11-10 | $6.43 | $6.55 | 39,597 | — | — |
| 2011-11-09 | $6.47 | $6.59 | 21,190 | — | — |
| 2011-11-08 | $6.55 | $6.67 | 20,655 | — | — |
| 2011-11-07 | $6.50 | $6.63 | 12,842 | — | — |
| 2011-11-04 | $6.49 | $6.62 | 19,799 | — | — |
| 2011-11-03 | $6.52 | $6.65 | 9,525 | — | — |
| 2011-11-02 | $6.49 | $6.62 | 18,942 | — | — |
| 2011-11-01 | $6.56 | $6.68 | 12,093 | — | — |
| 2011-10-31 | $6.68 | $6.81 | 17,979 | — | — |
| 2011-10-28 | $6.70 | $6.83 | 18,942 | — | — |
| 2011-10-27 | $6.72 | $6.84 | 28,039 | — | — |
| 2011-10-26 | $6.54 | $6.66 | 12,842 | — | — |
| 2011-10-25 | $6.45 | $6.57 | 18,514 | — | — |
| 2011-10-24 | $6.53 | $6.65 | 32,641 | — | — |
| 2011-10-21 | $6.48 | $6.60 | 16,802 | — | — |
| 2011-10-20 | $6.43 | $6.55 | 17,658 | — | — |
| 2011-10-19 | $6.51 | $6.64 | 3,425 | — | — |
| 2011-10-18 | $6.52 | $6.65 | 24,935 | — | — |
| 2011-10-17 | $6.40 | $6.52 | 11,665 | — | — |
| 2011-10-14 | $6.46 | $6.58 | 8,669 | — | — |
| 2011-10-13 | $6.35 | $6.47 | 7,384 | — | — |
| 2011-10-12 | $6.42 | $6.54 | 16,695 | — | — |
| 2011-10-11 | $6.34 | $6.45 | 24,186 | — | — |
| 2011-10-10 | $6.27 | $6.39 | 10,595 | — | — |
| 2011-10-07 | $6.15 | $6.26 | 8,347 | — | — |
| 2011-10-06 | $6.18 | $6.29 | 20,334 | — | — |
| 2011-10-05 | $6.14 | $6.25 | 15,197 | — | — |
| 2011-10-04 | $5.97 | $6.08 | 25,899 | — | — |
| 2011-10-03 | $6.06 | $6.17 | 32,320 | — | — |
| 2011-09-30 | $6.24 | $6.36 | 13,484 | — | — |
| 2011-09-29 | $6.32 | $6.44 | 26,113 | — | — |
| 2011-09-28 | $6.27 | $6.39 | 24,935 | — | — |
| 2011-09-27 | $6.40 | $6.52 | 51,262 | — | — |
| 2011-09-26 | $6.27 | $6.39 | 24,721 | — | — |
| 2011-09-23 | $6.21 | $6.33 | 70,847 | — | — |
| 2011-09-22 | $6.12 | $6.24 | 30,072 | — | — |
| 2011-09-21 | $6.34 | $6.46 | 7,919 | — | — |
| 2011-09-20 | $6.48 | $6.60 | 14,127 | — | — |
| 2011-09-19 | $6.48 | $6.60 | 13,056 | — | — |
| 2011-09-16 | $6.48 | $6.60 | 16,695 | — | — |
| 2011-09-15 | $6.48 | $6.60 | 11,665 | — | — |
| 2011-09-14 | $6.40 | $6.52 | 9,632 | — | — |
| 2011-09-13 | $6.34 | $6.45 | 13,484 | — | — |
| 2011-09-12 | $6.34 | $6.46 | 30,072 | — | — |
| 2011-09-09 | $6.37 | $6.49 | 24,186 | — | — |
| 2011-09-08 | $6.52 | $6.65 | 3,318 | — | — |
| 2011-09-07 | $6.53 | $6.65 | 26,862 | — | — |
| 2011-09-06 | $6.41 | $6.53 | 26,969 | — | — |
| 2011-09-02 | $6.50 | $6.63 | 49,550 | — | — |
| 2011-09-01 | $6.57 | $6.69 | 25,471 | — | — |
| 2011-08-31 | $6.62 | $6.74 | 27,504 | — | — |
| 2011-08-30 | $6.61 | $6.73 | 14,662 | — | — |
| 2011-08-29 | $6.57 | $6.69 | 36,279 | — | — |
| 2011-08-26 | $6.34 | $6.46 | 11,772 | — | — |
| 2011-08-25 | $6.34 | $6.45 | 37,992 | — | — |
| 2011-08-24 | $6.38 | $6.50 | 10,809 | — | — |
| 2011-08-23 | $6.29 | $6.41 | 10,274 | — | — |
| 2011-08-22 | $6.18 | $6.29 | 31,785 | — | — |
| 2011-08-19 | $6.16 | $6.27 | 83,047 | — | — |
| 2011-08-18 | $6.27 | $6.39 | 38,206 | — | — |
| 2011-08-17 | $6.48 | $6.60 | 37,885 | — | — |
| 2011-08-16 | $6.44 | $6.56 | 31,357 | — | — |
| 2011-08-15 | $6.42 | $6.54 | 38,741 | — | — |
| 2011-08-12 | $6.38 | $6.50 | 14,555 | — | — |
| 2011-08-11 | $6.35 | $6.47 | 89,896 | — | — |
| 2011-08-10 | $6.15 | $6.26 | 24,935 | — | — |
| 2011-08-09 | $6.33 | $6.45 | 64,854 | — | — |
| 2011-08-08 | $6.10 | $6.22 | 88,184 | — | — |
| 2011-08-05 | $6.41 | $6.53 | 75,983 | — | — |
| 2011-08-04 | $6.48 | $6.60 | 103,915 | — | — |
| 2011-08-03 | $6.72 | $6.84 | 48,052 | — | — |
| 2011-08-02 | $6.74 | $6.86 | 43,557 | — | — |
| 2011-08-01 | $6.85 | $6.98 | 75,876 | — | — |
| 2011-07-29 | $7.02 | $7.15 | 10,167 | — | — |
| 2011-07-28 | $6.92 | $7.05 | 14,983 | — | — |
| 2011-07-27 | $7.01 | $7.14 | 12,735 | — | — |
| 2011-07-26 | $7.16 | $7.29 | 26,969 | — | — |
| 2011-07-25 | $7.24 | $7.38 | 7,812 | — | — |
| 2011-07-22 | $7.27 | $7.41 | 16,588 | — | — |
| 2011-07-21 | $7.30 | $7.44 | 15,090 | — | — |
| 2011-07-20 | $7.19 | $7.32 | 8,776 | — | — |
| 2011-07-19 | $7.16 | $7.29 | 11,558 | — | — |
| 2011-07-18 | $7.17 | $7.30 | 14,448 | — | — |
| 2011-07-15 | $7.25 | $7.39 | 6,742 | — | — |
| 2011-07-14 | $7.27 | $7.41 | 8,133 | — | — |
| 2011-07-13 | $7.33 | $7.46 | 21,939 | — | — |
| 2011-07-12 | $7.31 | $7.44 | 28,895 | — | — |
| 2011-07-11 | $7.28 | $7.42 | 32,962 | — | — |
| 2011-07-08 | $7.34 | $7.47 | 17,979 | — | — |
| 2011-07-07 | $7.36 | $7.50 | 12,093 | — | — |
| 2011-07-06 | $7.32 | $7.45 | 10,274 | — | — |
| 2011-07-05 | $7.32 | $7.45 | 29,537 | — | — |
| 2011-07-01 | $7.24 | $7.38 | 34,567 | — | — |
| 2011-06-30 | $7.22 | $7.36 | 11,665 | — | — |
| 2011-06-29 | $7.16 | $7.29 | 12,093 | — | — |
| 2011-06-28 | $7.10 | $7.24 | 11,130 | — | — |
| 2011-06-27 | $7.05 | $7.18 | 8,990 | — | — |
| 2011-06-24 | $6.97 | $7.10 | 4,495 | — | — |
| 2011-06-23 | $6.97 | $7.10 | 18,193 | — | — |
| 2011-06-22 | $7.04 | $7.17 | 52,760 | — | — |
| 2011-06-21 | $7.01 | $7.14 | 51,476 | — | — |
| 2011-06-20 | $7.00 | $7.13 | 10,809 | — | — |
| 2011-06-17 | $7.00 | $7.13 | 17,444 | — | — |
| 2011-06-16 | $6.98 | $7.11 | 6,956 | — | — |
| 2011-06-15 | $6.93 | $7.06 | 25,042 | — | — |
| 2011-06-14 | $7.02 | $7.15 | 13,056 | — | — |
| 2011-06-13 | $6.93 | $7.06 | 15,732 | — | — |
| 2011-06-10 | $6.96 | $7.09 | 31,143 | — | — |
| 2011-06-09 | $7.12 | $7.25 | 34,781 | — | — |
| 2011-06-08 | $7.08 | $7.22 | 35,744 | — | — |
| 2011-06-07 | $7.06 | $7.20 | 90,003 | — | — |
| 2011-06-06 | $7.05 | $7.18 | 29,323 | — | — |
| 2011-06-03 | $7.05 | $7.19 | 33,069 | — | — |
| 2011-06-02 | $7.09 | $7.23 | 44,948 | — | — |
| 2011-06-01 | $7.10 | $7.24 | 37,029 | — | — |
| 2011-05-31 | $7.19 | $7.33 | 46,981 | — | — |
| 2011-05-27 | $7.10 | $7.24 | 22,902 | — | — |
| 2011-05-26 | $7.10 | $7.24 | 23,116 | — | — |
| 2011-05-25 | $7.06 | $7.20 | 34,353 | — | — |
| 2011-05-24 | $7.04 | $7.17 | 14,448 | — | — |
| 2011-05-23 | $7.04 | $7.17 | 13,591 | — | — |
| 2011-05-20 | $7.09 | $7.23 | 28,360 | — | — |
| 2011-05-19 | $7.13 | $7.26 | 43,343 | — | — |
| 2011-05-18 | $7.08 | $7.22 | 47,088 | — | — |
| 2011-05-17 | $7.04 | $7.17 | 39,062 | — | — |
| 2011-05-16 | $7.02 | $7.15 | 18,086 | — | — |
| 2011-05-13 | $7.02 | $7.15 | 26,434 | — | — |
| 2011-05-12 | $7.03 | $7.16 | 26,755 | — | — |
| 2011-05-11 | $6.98 | $7.11 | 53,724 | — | — |
| 2011-05-10 | $7.02 | $7.15 | 43,557 | — | — |
| 2011-05-09 | $6.98 | $7.11 | 46,018 | — | — |
| 2011-05-06 | $6.91 | $7.04 | 15,197 | — | — |
| 2011-05-05 | $6.93 | $7.06 | 36,600 | — | — |
| 2011-05-04 | $6.90 | $7.03 | 31,036 | — | — |
| 2011-05-03 | $6.91 | $7.04 | 28,895 | — | — |
| 2011-05-02 | $6.93 | $7.06 | 72,773 | — | — |
| 2011-04-29 | $6.90 | $7.03 | 26,755 | — | — |
| 2011-04-28 | $6.87 | $7.00 | 91,501 | — | — |
| 2011-04-27 | $6.85 | $6.98 | 113,975 | — | — |
| 2011-04-26 | $6.85 | $6.98 | 162,241 | — | — |
| 2011-04-25 | $6.84 | $6.97 | 182,039 | — | — |
| 2011-04-21 | $6.98 | $7.11 | 115,259 | — | — |
| 2011-04-20 | $7.06 | $7.20 | 104,022 | — | — |
| 2011-04-19 | $6.95 | $7.08 | 95,996 | — | — |
| 2011-04-18 | $6.97 | $7.10 | 50,941 | — | — |
| 2011-04-15 | $7.00 | $7.13 | 118,577 | — | — |
| 2011-04-14 | $6.95 | $7.08 | 77,268 | — | — |
| 2011-04-13 | $6.91 | $7.04 | 34,460 | — | — |
| 2011-04-12 | $6.83 | $6.96 | 72,987 | — | — |
| 2011-04-11 | $6.93 | $7.06 | 93,749 | — | — |
| 2011-04-08 | $6.97 | $7.10 | 150,469 | — | — |
| 2011-04-07 | $7.12 | $7.25 | 97,708 | — | — |
| 2011-04-06 | $7.13 | $7.26 | 129,600 | — | — |
| 2011-04-05 | $7.25 | $7.39 | 29,537 | — | — |
| 2011-04-04 | $7.23 | $7.37 | 126,068 | — | — |
| 2011-04-01 | $7.15 | $7.28 | 69,348 | — | — |
| 2011-03-31 | $7.19 | $7.32 | 63,997 | — | — |
| 2011-03-30 | $7.09 | $7.23 | 99,956 | — | — |
| 2011-03-29 | $7.01 | $7.14 | 51,262 | — | — |
| 2011-03-28 | $7.00 | $7.13 | 97,387 | — | — |
| 2011-03-25 | $6.99 | $7.12 | 57,362 | — | — |
| 2011-03-24 | $6.95 | $7.08 | 67,422 | — | — |
| 2011-03-23 | $6.88 | $7.01 | 74,913 | — | — |
| 2011-03-22 | $6.94 | $7.07 | 66,245 | — | — |
| 2011-03-21 | $6.92 | $7.05 | 122,216 | — | — |
| 2011-03-18 | $6.73 | $6.85 | 59,289 | — | — |
| 2011-03-17 | $6.73 | $6.85 | 22,474 | — | — |
| 2011-03-16 | $6.78 | $6.91 | 132,383 | — | — |
| 2011-03-15 | $6.77 | $6.89 | 49,764 | — | — |
| 2011-03-14 | $6.80 | $6.93 | 47,623 | — | — |
| 2011-03-11 | $6.84 | $6.97 | 37,457 | — | — |
| 2011-03-10 | $6.80 | $6.93 | 101,668 | — | — |
| 2011-03-09 | $6.79 | $6.92 | 60,359 | — | — |
| 2011-03-08 | $6.88 | $7.01 | 87,649 | — | — |
| 2011-03-07 | $6.88 | $7.01 | 62,392 | — | — |
| 2011-03-04 | $6.95 | $7.08 | 241,114 | — | — |
| 2011-03-03 | $7.64 | $7.79 | 317,953 | — | — |
| 2011-03-02 | $7.52 | $7.66 | 122,537 | — | — |
| 2011-03-01 | $7.34 | $7.48 | 173,157 | — | — |
| 2011-02-28 | $7.39 | $7.53 | 165,879 | — | — |
| 2011-02-25 | $7.12 | $7.25 | 8,026 | — | — |
| 2011-02-24 | $7.10 | $7.24 | 42,808 | — | — |
| 2011-02-23 | $7.17 | $7.30 | 74,271 | — | — |
| 2011-02-22 | $7.05 | $7.18 | 33,711 | — | — |
| 2011-02-18 | $7.08 | $7.22 | 13,270 | — | — |
| 2011-02-17 | $7.01 | $7.14 | 6,635 | — | — |
| 2011-02-16 | $7.02 | $7.15 | 9,739 | — | — |
| 2011-02-15 | $7.02 | $7.15 | 13,912 | — | — |
| 2011-02-14 | $7.08 | $7.22 | 25,685 | — | — |
| 2011-02-11 | $7.01 | $7.14 | 15,090 | — | — |
| 2011-02-10 | $7.01 | $7.14 | 26,434 | — | — |
| 2011-02-09 | $7.01 | $7.14 | 9,739 | — | — |
| 2011-02-08 | $7.05 | $7.19 | 26,220 | — | — |
| 2011-02-07 | $7.01 | $7.14 | 23,223 | — | — |
| 2011-02-04 | $6.99 | $7.12 | 70,311 | — | — |
| 2011-02-03 | $6.82 | $6.95 | 92,357 | — | — |
| 2011-02-02 | $6.72 | $6.84 | 41,630 | — | — |
| 2011-02-01 | $6.62 | $6.74 | 17,230 | — | — |
| 2011-01-31 | $6.58 | $6.70 | 17,337 | — | — |
| 2011-01-28 | $6.59 | $6.71 | 37,778 | — | — |
| 2011-01-27 | $6.69 | $6.82 | 19,691 | — | — |
| 2011-01-26 | $6.70 | $6.83 | 21,083 | — | — |
| 2011-01-25 | $6.63 | $6.76 | 85,829 | — | — |
| 2011-01-24 | $6.62 | $6.74 | 14,234 | — | — |
| 2011-01-21 | $6.62 | $6.75 | 9,204 | — | — |
| 2011-01-20 | $6.60 | $6.72 | 5,137 | — | — |
| 2011-01-19 | $6.59 | $6.71 | 15,304 | — | — |
| 2011-01-18 | $6.64 | $6.77 | 20,976 | — | — |
| 2011-01-14 | $6.68 | $6.81 | 19,156 | — | — |
| 2011-01-13 | $6.62 | $6.74 | 14,341 | — | — |
| 2011-01-12 | $6.62 | $6.74 | 14,127 | — | — |
| 2011-01-11 | $6.60 | $6.72 | 12,521 | — | — |
| 2011-01-10 | $6.57 | $6.69 | 15,946 | — | — |
| 2011-01-07 | $6.62 | $6.74 | 9,739 | — | — |
| 2011-01-06 | $6.66 | $6.79 | 18,407 | — | — |
| 2011-01-05 | $6.69 | $6.82 | 23,544 | — | — |
| 2011-01-04 | $6.67 | $6.80 | 34,139 | — | — |
| 2011-01-03 | $6.69 | $6.82 | 28,253 | — | — |