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
- 1999-07-20 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 | $4.78 | $7.02 | 886 | — | — |
| 2011-12-29 | $4.54 | $6.67 | 20,498 | — | — |
| 2011-12-28 | $4.60 | $6.76 | 13,412 | — | — |
| 2011-12-27 | $4.73 | $6.95 | 1,898 | — | — |
| 2011-12-23 | $4.54 | $6.67 | 2,784 | — | — |
| 2011-12-22 | $4.62 | $6.79 | 4,049 | — | — |
| 2011-12-21 | $4.68 | $6.87 | 2,657 | — | — |
| 2011-12-20 | $4.65 | $6.84 | 5,061 | — | — |
| 2011-12-19 | $4.54 | $6.67 | 3,163 | — | — |
| 2011-12-16 | $4.58 | $6.73 | 4,176 | — | — |
| 2011-12-15 | $4.62 | $6.78 | 2,657 | — | — |
| 2011-12-14 | $4.62 | $6.78 | 886 | — | — |
| 2011-12-13 | $4.62 | $6.79 | 506 | — | — |
| 2011-12-12 | $4.58 | $6.67 | 3,669 | — | — |
| 2011-12-09 | $4.58 | $6.67 | 633 | — | — |
| 2011-12-08 | $4.58 | $6.67 | 5,441 | — | — |
| 2011-12-07 | $5.06 | $7.36 | 633 | — | — |
| 2011-12-06 | $5.06 | $7.36 | 1,265 | — | — |
| 2011-12-05 | $5.13 | $7.47 | 4,808 | — | — |
| 2011-12-02 | $4.74 | $6.90 | 1,518 | — | — |
| 2011-12-01 | $4.74 | $6.90 | 1,771 | — | — |
| 2011-11-30 | $4.66 | $6.79 | 1,518 | — | — |
| 2011-11-29 | $4.67 | $6.80 | 127 | — | — |
| 2011-11-28 | $4.90 | $7.13 | 0 | — | — |
| 2011-11-25 | $4.90 | $7.13 | 1,265 | — | — |
| 2011-11-23 | $4.74 | $6.90 | 380 | — | — |
| 2011-11-22 | $4.75 | $6.92 | 1,392 | — | — |
| 2011-11-21 | $4.93 | $7.18 | 0 | — | — |
| 2011-11-18 | $4.93 | $7.18 | 633 | — | — |
| 2011-11-17 | $4.91 | $7.15 | 253 | — | — |
| 2011-11-16 | $4.96 | $7.23 | 1,012 | — | — |
| 2011-11-15 | $4.78 | $6.96 | 0 | — | — |
| 2011-11-14 | $4.78 | $6.96 | 253 | — | — |
| 2011-11-11 | $4.81 | $7.00 | 2,784 | — | — |
| 2011-11-10 | $4.74 | $6.90 | 7,718 | — | — |
| 2011-11-09 | $5.14 | $7.48 | 506 | — | — |
| 2011-11-08 | $5.34 | $7.78 | 1,012 | — | — |
| 2011-11-07 | $4.98 | $7.25 | 7,339 | — | — |
| 2011-11-04 | $4.74 | $6.90 | 506 | — | — |
| 2011-11-03 | $4.88 | $7.11 | 1,771 | — | — |
| 2011-11-02 | $4.64 | $6.75 | 0 | — | — |
| 2011-11-01 | $4.64 | $6.75 | 3,290 | — | — |
| 2011-10-31 | $4.47 | $6.50 | 6,833 | — | — |
| 2011-10-28 | $4.47 | $6.50 | 759 | — | — |
| 2011-10-27 | $4.57 | $6.65 | 886 | — | — |
| 2011-10-26 | $4.37 | $6.36 | 4,176 | — | — |
| 2011-10-25 | $4.35 | $6.33 | 26,698 | — | — |
| 2011-10-24 | $4.97 | $7.24 | 886 | — | — |
| 2011-10-21 | $4.90 | $7.13 | 886 | — | — |
| 2011-10-20 | $4.82 | $7.02 | 8,225 | — | — |
| 2011-10-19 | $4.84 | $7.05 | 4,176 | — | — |
| 2011-10-18 | $4.79 | $6.97 | 1,898 | — | — |
| 2011-10-17 | $5.03 | $7.32 | 1,139 | — | — |
| 2011-10-14 | $5.02 | $7.31 | 2,404 | — | — |
| 2011-10-13 | $5.10 | $7.42 | 1,265 | — | — |
| 2011-10-12 | $5.10 | $7.42 | 4,555 | — | — |
| 2011-10-11 | $5.45 | $7.94 | 0 | — | — |
| 2011-10-10 | $5.45 | $7.94 | 0 | — | — |
| 2011-10-07 | $5.45 | $7.94 | 3,163 | — | — |
| 2011-10-06 | $5.49 | $8.00 | 4,682 | — | — |
| 2011-10-05 | $5.60 | $8.15 | 1,265 | — | — |
| 2011-10-04 | $5.61 | $8.17 | 3,796 | — | — |
| 2011-10-03 | $5.68 | $8.27 | 6,453 | — | — |
| 2011-09-30 | $5.73 | $8.34 | 7,339 | — | — |
| 2011-09-29 | $5.41 | $7.88 | 380 | — | — |
| 2011-09-28 | $5.49 | $8.00 | 1,392 | — | — |
| 2011-09-27 | $5.30 | $7.72 | 15,563 | — | — |
| 2011-09-26 | $6.14 | $8.94 | 9,363 | — | — |
| 2011-09-23 | $5.92 | $8.62 | 633 | — | — |
| 2011-09-22 | $5.86 | $8.53 | 3,163 | — | — |
| 2011-09-21 | $5.95 | $8.66 | 20,498 | — | — |
| 2011-09-20 | $5.66 | $8.24 | 5,188 | — | — |
| 2011-09-19 | $6.51 | $9.48 | 2,025 | — | — |
| 2011-09-16 | $6.28 | $9.15 | 380 | — | — |
| 2011-09-15 | $5.60 | $8.15 | 633 | — | — |
| 2011-09-14 | $5.67 | $8.26 | 633 | — | — |
| 2011-09-13 | $5.60 | $8.15 | 1,265 | — | — |
| 2011-09-12 | $5.80 | $8.39 | 2,025 | — | — |
| 2011-09-09 | $5.73 | $8.29 | 3,163 | — | — |
| 2011-09-08 | $5.83 | $8.43 | 0 | — | — |
| 2011-09-07 | $5.83 | $8.43 | 253 | — | — |
| 2011-09-06 | $5.74 | $8.30 | 2,025 | — | — |
| 2011-09-02 | $6.08 | $8.79 | 886 | — | — |
| 2011-09-01 | $6.54 | $9.46 | 127 | — | — |
| 2011-08-31 | $6.34 | $9.17 | 1,012 | — | — |
| 2011-08-30 | $6.39 | $9.25 | 759 | — | — |
| 2011-08-29 | $6.32 | $9.14 | 3,037 | — | — |
| 2011-08-26 | $6.46 | $9.34 | 1,645 | — | — |
| 2011-08-25 | $5.96 | $8.62 | 0 | — | — |
| 2011-08-24 | $5.96 | $8.62 | 3,290 | — | — |
| 2011-08-23 | $5.99 | $8.66 | 2,910 | — | — |
| 2011-08-22 | $5.87 | $8.49 | 506 | — | — |
| 2011-08-19 | $5.53 | $8.00 | 380 | — | — |
| 2011-08-18 | $5.55 | $8.02 | 886 | — | — |
| 2011-08-17 | $5.58 | $8.07 | 380 | — | — |
| 2011-08-16 | $5.54 | $8.01 | 0 | — | — |
| 2011-08-15 | $5.54 | $8.01 | 253 | — | — |
| 2011-08-12 | $5.52 | $7.99 | 1,012 | — | — |
| 2011-08-11 | $5.51 | $7.97 | 1,518 | — | — |
| 2011-08-10 | $4.77 | $6.90 | 8,225 | — | — |
| 2011-08-09 | $5.21 | $7.53 | 4,555 | — | — |
| 2011-08-08 | $5.36 | $7.75 | 1,645 | — | — |
| 2011-08-05 | $5.55 | $8.02 | 0 | — | — |
| 2011-08-04 | $5.55 | $8.02 | 759 | — | — |
| 2011-08-03 | $5.60 | $8.09 | 0 | — | — |
| 2011-08-02 | $5.60 | $8.09 | 0 | — | — |
| 2011-08-01 | $5.60 | $8.09 | 1,898 | — | — |
| 2011-07-29 | $5.26 | $7.60 | 14,678 | — | — |
| 2011-07-28 | $5.86 | $8.48 | 9,616 | — | — |
| 2011-07-27 | $6.01 | $8.70 | 83,511 | — | — |
| 2011-07-26 | $6.17 | $8.93 | 633 | — | — |
| 2011-07-25 | $6.30 | $9.11 | 1,265 | — | — |
| 2011-07-22 | $6.23 | $9.01 | 506 | — | — |
| 2011-07-21 | $6.25 | $9.04 | 1,012 | — | — |
| 2011-07-20 | $6.27 | $9.06 | 31,633 | — | — |
| 2011-07-19 | $6.28 | $9.07 | 633 | — | — |
| 2011-07-18 | $6.31 | $9.12 | 2,025 | — | — |
| 2011-07-15 | $6.50 | $9.41 | 1,139 | — | — |
| 2011-07-14 | $6.45 | $9.33 | 0 | — | — |
| 2011-07-13 | $6.45 | $9.33 | 886 | — | — |
| 2011-07-12 | $6.28 | $9.07 | 4,808 | — | — |
| 2011-07-11 | $6.39 | $9.25 | 7,972 | — | — |
| 2011-07-08 | $6.55 | $9.47 | 1,139 | — | — |
| 2011-07-07 | $6.64 | $9.60 | 3,290 | — | — |
| 2011-07-06 | $6.43 | $9.29 | 633 | — | — |
| 2011-07-05 | $6.56 | $9.49 | 5,567 | — | — |
| 2011-07-01 | $6.65 | $9.61 | 41,123 | — | — |
| 2011-06-30 | $6.06 | $8.77 | 32,898 | — | — |
| 2011-06-29 | $6.05 | $8.74 | 253 | — | — |
| 2011-06-28 | $6.05 | $8.74 | 2,151 | — | — |
| 2011-06-27 | $5.97 | $8.63 | 886 | — | — |
| 2011-06-24 | $6.09 | $8.80 | 506 | — | — |
| 2011-06-23 | $6.03 | $8.72 | 380 | — | — |
| 2011-06-22 | $6.03 | $8.72 | 0 | — | — |
| 2011-06-21 | $6.03 | $8.72 | 7,592 | — | — |
| 2011-06-20 | $5.83 | $8.43 | 8,604 | — | — |
| 2011-06-17 | $6.05 | $8.74 | 13,539 | — | — |
| 2011-06-16 | $5.95 | $8.61 | 2,657 | — | — |
| 2011-06-15 | $6.05 | $8.74 | 5,947 | — | — |
| 2011-06-14 | $6.01 | $8.69 | 2,025 | — | — |
| 2011-06-13 | $5.79 | $8.37 | 16,449 | — | — |
| 2011-06-10 | $6.21 | $8.92 | 1,711 | — | — |
| 2011-06-09 | $6.26 | $9.00 | 1,842 | — | — |
| 2011-06-08 | $6.19 | $8.90 | 0 | — | — |
| 2011-06-07 | $6.19 | $8.90 | 0 | — | — |
| 2011-06-06 | $6.19 | $8.90 | 4,474 | — | — |
| 2011-06-03 | $6.09 | $8.75 | 2,632 | — | — |
| 2011-06-02 | $6.14 | $8.83 | 1,579 | — | — |
| 2011-06-01 | $6.12 | $8.79 | 5,001 | — | — |
| 2011-05-31 | $6.16 | $8.85 | 1,842 | — | — |
| 2011-05-27 | $6.27 | $9.01 | 395 | — | — |
| 2011-05-26 | $6.25 | $8.98 | 0 | — | — |
| 2011-05-25 | $6.25 | $8.98 | 0 | — | — |
| 2011-05-24 | $6.25 | $8.98 | 2,237 | — | — |
| 2011-05-23 | $6.27 | $9.01 | 3,158 | — | — |
| 2011-05-20 | $6.34 | $9.11 | 1,053 | — | — |
| 2011-05-19 | $6.24 | $8.97 | 132 | — | — |
| 2011-05-18 | $6.27 | $9.01 | 790 | — | — |
| 2011-05-17 | $6.23 | $8.96 | 658 | — | — |
| 2011-05-16 | $6.22 | $8.93 | 1,579 | — | — |
| 2011-05-13 | $6.19 | $8.90 | 0 | — | — |
| 2011-05-12 | $6.19 | $8.90 | 658 | — | — |
| 2011-05-11 | $6.22 | $8.93 | 526 | — | — |
| 2011-05-10 | $6.24 | $8.97 | 0 | — | — |
| 2011-05-09 | $6.24 | $8.97 | 921 | — | — |
| 2011-05-06 | $6.25 | $8.99 | 3,290 | — | — |
| 2011-05-05 | $6.17 | $8.87 | 1,842 | — | — |
| 2011-05-04 | $6.18 | $8.88 | 5,659 | — | — |
| 2011-05-03 | $6.27 | $9.01 | 2,237 | — | — |
| 2011-05-02 | $6.23 | $8.96 | 395 | — | — |
| 2011-04-29 | $6.22 | $8.93 | 1,448 | — | — |
| 2011-04-28 | $6.16 | $8.85 | 9,343 | — | — |
| 2011-04-27 | $6.27 | $9.01 | 4,606 | — | — |
| 2011-04-26 | $6.23 | $8.96 | 5,264 | — | — |
| 2011-04-25 | $6.27 | $9.01 | 1,579 | — | — |
| 2011-04-21 | $6.61 | $9.50 | 3,948 | — | — |
| 2011-04-20 | $6.57 | $9.45 | 658 | — | — |
| 2011-04-19 | $6.57 | $9.45 | 658 | — | — |
| 2011-04-18 | $6.58 | $9.46 | 0 | — | — |
| 2011-04-15 | $6.58 | $9.46 | 0 | — | — |
| 2011-04-14 | $6.58 | $9.46 | 132 | — | — |
| 2011-04-13 | $6.69 | $9.61 | 8,685 | — | — |
| 2011-04-12 | $6.62 | $9.51 | 1,448 | — | — |
| 2011-04-11 | $6.55 | $9.41 | 790 | — | — |
| 2011-04-08 | $7.03 | $10.10 | 0 | — | — |
| 2011-04-07 | $7.03 | $10.10 | 790 | — | — |
| 2011-04-06 | $6.60 | $9.48 | 4,079 | — | — |
| 2011-04-05 | $6.84 | $9.83 | 1,053 | — | — |
| 2011-04-04 | $6.86 | $9.86 | 1,711 | — | — |
| 2011-04-01 | $6.86 | $9.86 | 1,842 | — | — |
| 2011-03-31 | $6.86 | $9.86 | 1,316 | — | — |
| 2011-03-30 | $6.87 | $9.87 | 2,105 | — | — |
| 2011-03-29 | $7.03 | $10.10 | 1,184 | — | — |
| 2011-03-28 | $6.96 | $10.00 | 2,105 | — | — |
| 2011-03-25 | $6.87 | $9.87 | 395 | — | — |
| 2011-03-24 | $7.03 | $10.10 | 3,158 | — | — |
| 2011-03-23 | $6.98 | $10.03 | 1,974 | — | — |
| 2011-03-22 | $6.70 | $9.63 | 395 | — | — |
| 2011-03-21 | $6.92 | $9.94 | 0 | — | — |
| 2011-03-18 | $6.92 | $9.94 | 263 | — | — |
| 2011-03-17 | $6.69 | $9.61 | 790 | — | — |
| 2011-03-16 | $7.02 | $10.09 | 3,421 | — | — |
| 2011-03-15 | $6.88 | $9.88 | 0 | — | — |
| 2011-03-14 | $6.88 | $9.88 | 526 | — | — |
| 2011-03-11 | $6.88 | $9.88 | 1,579 | — | — |
| 2011-03-10 | $6.92 | $9.88 | 0 | — | — |
| 2011-03-09 | $6.92 | $9.88 | 2,895 | — | — |
| 2011-03-08 | $6.88 | $9.84 | 3,421 | — | — |
| 2011-03-07 | $7.02 | $10.04 | 1,184 | — | — |
| 2011-03-04 | $7.02 | $10.04 | 1,184 | — | — |
| 2011-03-03 | $6.84 | $9.78 | 0 | — | — |
| 2011-03-02 | $6.84 | $9.78 | 4,211 | — | — |
| 2011-03-01 | $6.93 | $9.91 | 1,184 | — | — |
| 2011-02-28 | $6.87 | $9.82 | 0 | — | — |
| 2011-02-25 | $6.87 | $9.82 | 2,369 | — | — |
| 2011-02-24 | $7.01 | $10.03 | 2,105 | — | — |
| 2011-02-23 | $7.03 | $10.05 | 4,211 | — | — |
| 2011-02-22 | $6.76 | $9.66 | 4,343 | — | — |
| 2011-02-18 | $6.73 | $9.61 | 3,685 | — | — |
| 2011-02-17 | $6.88 | $9.84 | 1,842 | — | — |
| 2011-02-16 | $6.88 | $9.83 | 2,632 | — | — |
| 2011-02-15 | $7.07 | $10.10 | 0 | — | — |
| 2011-02-14 | $7.07 | $10.10 | 4,606 | — | — |
| 2011-02-11 | $6.92 | $9.88 | 2,632 | — | — |
| 2011-02-10 | $6.84 | $9.78 | 1,974 | — | — |
| 2011-02-09 | $6.77 | $9.68 | 3,553 | — | — |
| 2011-02-08 | $6.99 | $9.99 | 1,316 | — | — |
| 2011-02-07 | $7.04 | $10.07 | 1,184 | — | — |
| 2011-02-04 | $6.99 | $9.99 | 2,237 | — | — |
| 2011-02-03 | $7.07 | $10.11 | 2,895 | — | — |
| 2011-02-02 | $7.01 | $10.01 | 5,132 | — | — |
| 2011-02-01 | $6.95 | $9.93 | 658 | — | — |
| 2011-01-31 | $6.84 | $9.78 | 1,448 | — | — |
| 2011-01-28 | $6.99 | $9.99 | 1,053 | — | — |
| 2011-01-27 | $6.99 | $9.99 | 5,790 | — | — |
| 2011-01-26 | $7.37 | $10.54 | 10,133 | — | — |
| 2011-01-25 | $6.79 | $9.71 | 3,290 | — | — |
| 2011-01-24 | $7.11 | $10.17 | 1,184 | — | — |
| 2011-01-21 | $7.03 | $10.05 | 2,895 | — | — |
| 2011-01-20 | $7.11 | $10.16 | 12,107 | — | — |
| 2011-01-19 | $6.89 | $9.85 | 5,790 | — | — |
| 2011-01-18 | $6.85 | $9.79 | 1,448 | — | — |
| 2011-01-14 | $6.61 | $9.45 | 4,869 | — | — |
| 2011-01-13 | $6.46 | $9.23 | 395 | — | — |
| 2011-01-12 | $6.57 | $9.40 | 5,527 | — | — |
| 2011-01-11 | $6.46 | $9.23 | 17,502 | — | — |
| 2011-01-10 | $6.79 | $9.70 | 4,474 | — | — |
| 2011-01-07 | $6.73 | $9.61 | 1,316 | — | — |
| 2011-01-06 | $6.57 | $9.40 | 0 | — | — |
| 2011-01-05 | $6.57 | $9.40 | 1,053 | — | — |
| 2011-01-04 | $6.57 | $9.40 | 3,290 | — | — |
| 2011-01-03 | $6.62 | $9.46 | 3,816 | — | — |