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
- 2002-01-09 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 | $5.13 | $6.72 | 1,013 | — | — |
| 2011-12-29 | $5.15 | $6.75 | 1,688 | — | — |
| 2011-12-28 | $5.18 | $6.73 | 0 | — | — |
| 2011-12-27 | $5.18 | $6.73 | 0 | — | — |
| 2011-12-23 | $5.18 | $6.73 | 22,613 | — | — |
| 2011-12-22 | $5.16 | $6.71 | 1,688 | — | — |
| 2011-12-21 | $5.12 | $6.65 | 8,438 | — | — |
| 2011-12-20 | $5.17 | $6.73 | 1,688 | — | — |
| 2011-12-19 | $5.13 | $6.66 | 0 | — | — |
| 2011-12-16 | $5.13 | $6.66 | 0 | — | — |
| 2011-12-15 | $5.13 | $6.66 | 24,975 | — | — |
| 2011-12-14 | $5.32 | $6.92 | 4,050 | — | — |
| 2011-12-13 | $5.13 | $6.66 | 1,350 | — | — |
| 2011-12-12 | $5.06 | $6.58 | 15,525 | — | — |
| 2011-12-09 | $5.02 | $6.53 | 14,681 | — | — |
| 2011-12-08 | $5.04 | $6.55 | 10,125 | — | — |
| 2011-12-07 | $4.98 | $6.47 | 0 | — | — |
| 2011-12-06 | $4.98 | $6.47 | 1,013 | — | — |
| 2011-12-05 | $4.95 | $6.44 | 22,275 | — | — |
| 2011-12-02 | $4.95 | $6.43 | 28,856 | — | — |
| 2011-12-01 | $4.96 | $6.44 | 14,681 | — | — |
| 2011-11-30 | $5.01 | $6.52 | 0 | — | — |
| 2011-11-29 | $5.01 | $6.52 | 3,038 | — | — |
| 2011-11-28 | $5.09 | $6.61 | 506 | — | — |
| 2011-11-25 | $4.91 | $6.39 | 0 | — | — |
| 2011-11-23 | $4.91 | $6.39 | 1,013 | — | — |
| 2011-11-22 | $4.94 | $6.42 | 1,519 | — | — |
| 2011-11-21 | $4.94 | $6.42 | 9,113 | — | — |
| 2011-11-18 | $4.84 | $6.29 | 12,656 | — | — |
| 2011-11-17 | $4.81 | $6.25 | 0 | — | — |
| 2011-11-16 | $4.81 | $6.25 | 2,531 | — | — |
| 2011-11-15 | $4.89 | $6.36 | 0 | — | — |
| 2011-11-14 | $4.89 | $6.36 | 7,594 | — | — |
| 2011-11-11 | $4.84 | $6.29 | 2,531 | — | — |
| 2011-11-10 | $4.84 | $6.29 | 4,050 | — | — |
| 2011-11-09 | $4.86 | $6.32 | 13,163 | — | — |
| 2011-11-08 | $4.82 | $6.27 | 0 | — | — |
| 2011-11-07 | $4.82 | $6.27 | 5,569 | — | — |
| 2011-11-04 | $4.83 | $6.28 | 7,088 | — | — |
| 2011-11-03 | $4.85 | $6.31 | 6,581 | — | — |
| 2011-11-02 | $4.89 | $6.36 | 8,606 | — | — |
| 2011-11-01 | $4.94 | $6.42 | 4,050 | — | — |
| 2011-10-31 | $5.01 | $6.52 | 8,100 | — | — |
| 2011-10-28 | $4.92 | $6.39 | 7,088 | — | — |
| 2011-10-27 | $4.91 | $6.39 | 14,681 | — | — |
| 2011-10-26 | $4.90 | $6.37 | 3,038 | — | — |
| 2011-10-25 | $4.86 | $6.32 | 2,531 | — | — |
| 2011-10-24 | $4.91 | $6.38 | 5,063 | — | — |
| 2011-10-21 | $4.94 | $6.42 | 5,063 | — | — |
| 2011-10-20 | $4.95 | $6.44 | 31,894 | — | — |
| 2011-10-19 | $5.13 | $6.66 | 11,138 | — | — |
| 2011-10-18 | $5.08 | $6.60 | 21,263 | — | — |
| 2011-10-17 | $4.97 | $6.46 | 3,038 | — | — |
| 2011-10-14 | $5.06 | $6.57 | 14,681 | — | — |
| 2011-10-13 | $4.86 | $6.31 | 2,025 | — | — |
| 2011-10-12 | $5.00 | $6.50 | 25,313 | — | — |
| 2011-10-11 | $5.13 | $6.67 | 1,013 | — | — |
| 2011-10-10 | $4.96 | $6.45 | 0 | — | — |
| 2011-10-07 | $4.96 | $6.45 | 0 | — | — |
| 2011-10-06 | $4.96 | $6.45 | 0 | — | — |
| 2011-10-05 | $4.96 | $6.45 | 0 | — | — |
| 2011-10-04 | $4.96 | $6.45 | 0 | — | — |
| 2011-10-03 | $4.96 | $6.45 | 1,519 | — | — |
| 2011-09-30 | $5.23 | $6.81 | 4,556 | — | — |
| 2011-09-29 | $5.14 | $6.68 | 0 | — | — |
| 2011-09-28 | $5.14 | $6.68 | 0 | — | — |
| 2011-09-27 | $5.14 | $6.63 | 0 | — | — |
| 2011-09-26 | $5.14 | $6.63 | 3,544 | — | — |
| 2011-09-23 | $5.14 | $6.64 | 0 | — | — |
| 2011-09-22 | $5.14 | $6.64 | 3,544 | — | — |
| 2011-09-21 | $5.15 | $6.65 | 44,550 | — | — |
| 2011-09-20 | $5.19 | $6.70 | 14,175 | — | — |
| 2011-09-19 | $5.22 | $6.75 | 3,038 | — | — |
| 2011-09-16 | $5.27 | $6.80 | 1,519 | — | — |
| 2011-09-15 | $5.19 | $6.70 | 3,038 | — | — |
| 2011-09-14 | $5.23 | $6.75 | 3,038 | — | — |
| 2011-09-13 | $5.23 | $6.76 | 0 | — | — |
| 2011-09-12 | $5.23 | $6.76 | 1,013 | — | — |
| 2011-09-09 | $5.28 | $6.82 | 7,594 | — | — |
| 2011-09-08 | $5.29 | $6.83 | 3,038 | — | — |
| 2011-09-07 | $5.24 | $6.77 | 30,881 | — | — |
| 2011-09-06 | $5.29 | $6.84 | 1,519 | — | — |
| 2011-09-02 | $5.41 | $6.99 | 2,531 | — | — |
| 2011-09-01 | $5.32 | $6.87 | 5,569 | — | — |
| 2011-08-31 | $5.24 | $6.77 | 0 | — | — |
| 2011-08-30 | $5.24 | $6.77 | 5,569 | — | — |
| 2011-08-29 | $5.21 | $6.73 | 4,556 | — | — |
| 2011-08-26 | $5.20 | $6.71 | 0 | — | — |
| 2011-08-25 | $5.20 | $6.71 | 6,075 | — | — |
| 2011-08-24 | $5.46 | $7.05 | 5,063 | — | — |
| 2011-08-23 | $5.45 | $7.03 | 15,188 | — | — |
| 2011-08-22 | $5.43 | $7.01 | 3,544 | — | — |
| 2011-08-19 | $5.31 | $6.86 | 136,181 | — | — |
| 2011-08-18 | $5.39 | $6.96 | 0 | — | — |
| 2011-08-17 | $5.39 | $6.96 | 9,113 | — | — |
| 2011-08-16 | $5.60 | $7.23 | 0 | — | — |
| 2011-08-15 | $5.60 | $7.23 | 3,544 | — | — |
| 2011-08-12 | $5.51 | $7.11 | 15,188 | — | — |
| 2011-08-11 | $5.35 | $6.91 | 72,900 | — | — |
| 2011-08-10 | $5.28 | $6.82 | 12,656 | — | — |
| 2011-08-09 | $5.36 | $6.91 | 9,113 | — | — |
| 2011-08-08 | $5.23 | $6.76 | 9,113 | — | — |
| 2011-08-05 | $5.43 | $7.01 | 8,100 | — | — |
| 2011-08-04 | $5.52 | $7.12 | 506 | — | — |
| 2011-08-03 | $5.53 | $7.14 | 15,188 | — | — |
| 2011-08-02 | $5.49 | $7.09 | 506 | — | — |
| 2011-08-01 | $5.45 | $7.04 | 23,794 | — | — |
| 2011-07-29 | $5.46 | $7.04 | 25,313 | — | — |
| 2011-07-28 | $5.36 | $6.92 | 64,294 | — | — |
| 2011-07-27 | $5.33 | $6.89 | 12,150 | — | — |
| 2011-07-26 | $5.46 | $7.05 | 3,038 | — | — |
| 2011-07-25 | $5.34 | $6.89 | 20,250 | — | — |
| 2011-07-22 | $5.44 | $7.02 | 0 | — | — |
| 2011-07-21 | $5.44 | $7.02 | 2,531 | — | — |
| 2011-07-20 | $5.33 | $6.89 | 8,606 | — | — |
| 2011-07-19 | $5.29 | $6.83 | 4,556 | — | — |
| 2011-07-18 | $5.13 | $6.62 | 34,425 | — | — |
| 2011-07-15 | $5.31 | $6.86 | 5,063 | — | — |
| 2011-07-14 | $5.31 | $6.86 | 0 | — | — |
| 2011-07-13 | $5.31 | $6.86 | 11,138 | — | — |
| 2011-07-12 | $5.23 | $6.76 | 6,075 | — | — |
| 2011-07-11 | $5.31 | $6.85 | 3,038 | — | — |
| 2011-07-08 | $5.23 | $6.76 | 3,544 | — | — |
| 2011-07-07 | $5.32 | $6.87 | 2,025 | — | — |
| 2011-07-06 | $5.33 | $6.88 | 5,063 | — | — |
| 2011-07-05 | $5.31 | $6.86 | 11,644 | — | — |
| 2011-07-01 | $5.31 | $6.86 | 7,594 | — | — |
| 2011-06-30 | $5.31 | $6.86 | 16,706 | — | — |
| 2011-06-29 | $5.42 | $7.00 | 7,088 | — | — |
| 2011-06-28 | $5.28 | $6.78 | 4,556 | — | — |
| 2011-06-27 | $5.29 | $6.79 | 3,544 | — | — |
| 2011-06-24 | $5.28 | $6.77 | 506 | — | — |
| 2011-06-23 | $5.27 | $6.77 | 506 | — | — |
| 2011-06-22 | $5.27 | $6.77 | 29,363 | — | — |
| 2011-06-21 | $5.33 | $6.84 | 2,025 | — | — |
| 2011-06-20 | $5.28 | $6.78 | 15,188 | — | — |
| 2011-06-17 | $5.23 | $6.72 | 9,619 | — | — |
| 2011-06-16 | $5.23 | $6.72 | 25,313 | — | — |
| 2011-06-15 | $5.39 | $6.92 | 26,831 | — | — |
| 2011-06-14 | $5.43 | $6.97 | 46,575 | — | — |
| 2011-06-13 | $5.45 | $7.00 | 51,131 | — | — |
| 2011-06-10 | $5.47 | $7.02 | 13,669 | — | — |
| 2011-06-09 | $5.52 | $7.08 | 21,263 | — | — |
| 2011-06-08 | $5.33 | $6.84 | 24,806 | — | — |
| 2011-06-07 | $5.33 | $6.84 | 5,569 | — | — |
| 2011-06-06 | $5.34 | $6.85 | 1,013 | — | — |
| 2011-06-03 | $5.34 | $6.86 | 5,569 | — | — |
| 2011-06-02 | $5.33 | $6.84 | 15,694 | — | — |
| 2011-06-01 | $5.42 | $6.96 | 11,644 | — | — |
| 2011-05-31 | $5.39 | $6.92 | 2,025 | — | — |
| 2011-05-27 | $5.33 | $6.84 | 1,519 | — | — |
| 2011-05-26 | $5.33 | $6.84 | 5,569 | — | — |
| 2011-05-25 | $5.33 | $6.84 | 2,025 | — | — |
| 2011-05-24 | $5.33 | $6.84 | 9,113 | — | — |
| 2011-05-23 | $5.33 | $6.84 | 6,075 | — | — |
| 2011-05-20 | $5.35 | $6.86 | 0 | — | — |
| 2011-05-19 | $5.35 | $6.86 | 10,125 | — | — |
| 2011-05-18 | $5.33 | $6.84 | 9,619 | — | — |
| 2011-05-17 | $5.36 | $6.88 | 8,100 | — | — |
| 2011-05-16 | $5.41 | $6.94 | 0 | — | — |
| 2011-05-13 | $5.41 | $6.94 | 4,556 | — | — |
| 2011-05-12 | $5.34 | $6.85 | 7,088 | — | — |
| 2011-05-11 | $5.38 | $6.91 | 0 | — | — |
| 2011-05-10 | $5.38 | $6.91 | 8,606 | — | — |
| 2011-05-09 | $5.35 | $6.86 | 5,569 | — | — |
| 2011-05-06 | $5.33 | $6.84 | 0 | — | — |
| 2011-05-05 | $5.33 | $6.84 | 19,744 | — | — |
| 2011-05-04 | $5.31 | $6.82 | 58,725 | — | — |
| 2011-05-03 | $5.33 | $6.84 | 27,338 | — | — |
| 2011-05-02 | $5.33 | $6.84 | 506 | — | — |
| 2011-04-29 | $5.33 | $6.84 | 5,063 | — | — |
| 2011-04-28 | $5.34 | $6.86 | 8,606 | — | — |
| 2011-04-27 | $5.35 | $6.87 | 9,113 | — | — |
| 2011-04-26 | $5.38 | $6.91 | 16,706 | — | — |
| 2011-04-25 | $5.33 | $6.84 | 4,556 | — | — |
| 2011-04-21 | $5.33 | $6.84 | 1,519 | — | — |
| 2011-04-20 | $5.42 | $6.95 | 6,075 | — | — |
| 2011-04-19 | $5.35 | $6.86 | 3,544 | — | — |
| 2011-04-18 | $5.34 | $6.86 | 8,100 | — | — |
| 2011-04-15 | $5.48 | $7.04 | 4,050 | — | — |
| 2011-04-14 | $5.44 | $6.98 | 2,025 | — | — |
| 2011-04-13 | $5.34 | $6.85 | 8,100 | — | — |
| 2011-04-12 | $5.37 | $6.89 | 2,531 | — | — |
| 2011-04-11 | $5.39 | $6.92 | 2,025 | — | — |
| 2011-04-08 | $5.37 | $6.89 | 2,025 | — | — |
| 2011-04-07 | $5.33 | $6.84 | 143,269 | — | — |
| 2011-04-06 | $5.33 | $6.83 | 61,763 | — | — |
| 2011-04-05 | $5.38 | $6.90 | 2,531 | — | — |
| 2011-04-04 | $5.24 | $6.72 | 13,163 | — | — |
| 2011-04-01 | $5.39 | $6.92 | 0 | — | — |
| 2011-03-31 | $5.39 | $6.92 | 8,606 | — | — |
| 2011-03-30 | $5.54 | $7.10 | 2,531 | — | — |
| 2011-03-29 | $5.49 | $7.00 | 4,556 | — | — |
| 2011-03-28 | $5.43 | $6.92 | 6,581 | — | — |
| 2011-03-25 | $5.58 | $7.12 | 7,594 | — | — |
| 2011-03-24 | $5.71 | $7.28 | 32,400 | — | — |
| 2011-03-23 | $5.39 | $6.87 | 19,744 | — | — |
| 2011-03-22 | $5.75 | $7.34 | 8,100 | — | — |
| 2011-03-21 | $5.33 | $6.80 | 0 | — | — |
| 2011-03-18 | $5.33 | $6.80 | 22,781 | — | — |
| 2011-03-17 | $5.67 | $7.23 | 0 | — | — |
| 2011-03-16 | $5.67 | $7.23 | 9,113 | — | — |
| 2011-03-15 | $5.72 | $7.30 | 9,113 | — | — |
| 2011-03-14 | $5.68 | $7.24 | 2,531 | — | — |
| 2011-03-11 | $5.73 | $7.30 | 2,531 | — | — |
| 2011-03-10 | $5.72 | $7.29 | 0 | — | — |
| 2011-03-09 | $5.72 | $7.29 | 8,100 | — | — |
| 2011-03-08 | $5.72 | $7.29 | 0 | — | — |
| 2011-03-07 | $5.72 | $7.29 | 0 | — | — |
| 2011-03-04 | $5.72 | $7.29 | 33,413 | — | — |
| 2011-03-03 | $5.71 | $7.28 | 7,594 | — | — |
| 2011-03-02 | $5.71 | $7.28 | 1,519 | — | — |
| 2011-03-01 | $5.71 | $7.28 | 2,025 | — | — |
| 2011-02-28 | $5.72 | $7.29 | 2,025 | — | — |
| 2011-02-25 | $5.77 | $7.35 | 1,519 | — | — |
| 2011-02-24 | $5.73 | $7.30 | 3,038 | — | — |
| 2011-02-23 | $5.73 | $7.30 | 506 | — | — |
| 2011-02-22 | $5.76 | $7.34 | 10,631 | — | — |
| 2011-02-18 | $5.73 | $7.31 | 26,831 | — | — |
| 2011-02-17 | $5.71 | $7.29 | 6,581 | — | — |
| 2011-02-16 | $5.73 | $7.30 | 3,544 | — | — |
| 2011-02-15 | $5.70 | $7.27 | 0 | — | — |
| 2011-02-14 | $5.70 | $7.27 | 4,050 | — | — |
| 2011-02-11 | $5.69 | $7.25 | 2,531 | — | — |
| 2011-02-10 | $5.65 | $7.20 | 44,044 | — | — |
| 2011-02-09 | $5.53 | $7.05 | 70,369 | — | — |
| 2011-02-08 | $5.48 | $6.99 | 5,569 | — | — |
| 2011-02-07 | $5.49 | $7.00 | 3,038 | — | — |
| 2011-02-04 | $5.38 | $6.87 | 506 | — | — |
| 2011-02-03 | $5.38 | $6.86 | 9,113 | — | — |
| 2011-02-02 | $5.41 | $6.90 | 3,038 | — | — |
| 2011-02-01 | $5.41 | $6.90 | 10,631 | — | — |
| 2011-01-31 | $5.37 | $6.85 | 6,075 | — | — |
| 2011-01-28 | $5.43 | $6.93 | 9,619 | — | — |
| 2011-01-27 | $5.43 | $6.93 | 25,819 | — | — |
| 2011-01-26 | $5.28 | $6.74 | 3,038 | — | — |
| 2011-01-25 | $5.28 | $6.73 | 19,238 | — | — |
| 2011-01-24 | $5.28 | $6.74 | 51,638 | — | — |
| 2011-01-21 | $5.26 | $6.70 | 46,069 | — | — |
| 2011-01-20 | $5.22 | $6.65 | 1,519 | — | — |
| 2011-01-19 | $5.21 | $6.65 | 3,544 | — | — |
| 2011-01-18 | $5.28 | $6.74 | 5,063 | — | — |
| 2011-01-14 | $5.30 | $6.76 | 2,531 | — | — |
| 2011-01-13 | $5.30 | $6.76 | 6,075 | — | — |
| 2011-01-12 | $5.18 | $6.60 | 8,100 | — | — |
| 2011-01-11 | $5.19 | $6.61 | 8,100 | — | — |
| 2011-01-10 | $5.19 | $6.61 | 1,013 | — | — |
| 2011-01-07 | $5.19 | $6.61 | 4,556 | — | — |
| 2011-01-06 | $5.23 | $6.67 | 5,569 | — | — |
| 2011-01-05 | $5.18 | $6.60 | 8,100 | — | — |
| 2011-01-04 | $5.20 | $6.63 | 6,581 | — | — |
| 2011-01-03 | $5.20 | $6.63 | 7,088 | — | — |