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
- 2003-07-03 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 | $5.69 | $5.69 | 110,810 | — | — |
| 2011-12-29 | $5.62 | $5.62 | 93,930 | — | — |
| 2011-12-28 | $5.51 | $5.51 | 19,966 | — | — |
| 2011-12-27 | $5.48 | $5.48 | 38,661 | — | — |
| 2011-12-23 | $5.55 | $5.55 | 88,213 | — | — |
| 2011-12-22 | $5.51 | $5.51 | 84,038 | — | — |
| 2011-12-21 | $5.51 | $5.51 | 389,968 | — | — |
| 2011-12-20 | $5.47 | $5.47 | 33,670 | — | — |
| 2011-12-19 | $5.40 | $5.40 | 84,219 | — | — |
| 2011-12-16 | $5.67 | $5.67 | 74,509 | — | — |
| 2011-12-15 | $5.81 | $5.81 | 64,617 | — | — |
| 2011-12-14 | $5.93 | $5.93 | 28,678 | — | — |
| 2011-12-13 | $5.99 | $5.99 | 8,168 | — | — |
| 2011-12-12 | $6.07 | $6.07 | 27,135 | — | — |
| 2011-12-09 | $6.06 | $6.06 | 38,389 | — | — |
| 2011-12-08 | $5.95 | $5.95 | 87,123 | — | — |
| 2011-12-07 | $6.21 | $6.21 | 54,452 | — | — |
| 2011-12-06 | $6.35 | $6.35 | 63,346 | — | — |
| 2011-12-05 | $6.52 | $6.52 | 29,313 | — | — |
| 2011-12-02 | $6.53 | $6.53 | 73,601 | — | — |
| 2011-12-01 | $6.27 | $6.27 | 27,226 | — | — |
| 2011-11-30 | $6.49 | $6.49 | 52,002 | — | — |
| 2011-11-29 | $6.28 | $6.28 | 18,514 | — | — |
| 2011-11-28 | $6.23 | $6.23 | 62,257 | — | — |
| 2011-11-25 | $6.21 | $6.21 | 13,613 | — | — |
| 2011-11-23 | $6.15 | $6.15 | 44,106 | — | — |
| 2011-11-22 | $6.48 | $6.48 | 34,396 | — | — |
| 2011-11-21 | $6.37 | $6.37 | 54,724 | — | — |
| 2011-11-18 | $6.61 | $6.61 | 183,867 | — | — |
| 2011-11-17 | $6.06 | $6.06 | 32,399 | — | — |
| 2011-11-16 | $5.96 | $5.96 | 51,639 | — | — |
| 2011-11-15 | $6.13 | $6.13 | 70,606 | — | — |
| 2011-11-14 | $5.53 | $5.53 | 11,344 | — | — |
| 2011-11-11 | $5.56 | $5.56 | 36,029 | — | — |
| 2011-11-10 | $5.47 | $5.47 | 14,339 | — | — |
| 2011-11-09 | $5.42 | $5.42 | 29,404 | — | — |
| 2011-11-08 | $5.73 | $5.73 | 13,885 | — | — |
| 2011-11-07 | $5.52 | $5.52 | 92,569 | — | — |
| 2011-11-04 | $6.14 | $6.14 | 16,699 | — | — |
| 2011-11-03 | $5.56 | $5.56 | 72,149 | — | — |
| 2011-11-02 | $5.50 | $5.50 | 60,896 | — | — |
| 2011-11-01 | $5.48 | $5.48 | 17,243 | — | — |
| 2011-10-31 | $5.51 | $5.51 | 2,541 | — | — |
| 2011-10-28 | $5.52 | $5.52 | 45,014 | — | — |
| 2011-10-27 | $5.55 | $5.55 | 45,377 | — | — |
| 2011-10-26 | $5.50 | $5.50 | 31,128 | — | — |
| 2011-10-25 | $5.58 | $5.58 | 14,248 | — | — |
| 2011-10-24 | $5.69 | $5.69 | 24,322 | — | — |
| 2011-10-21 | $5.60 | $5.60 | 15,519 | — | — |
| 2011-10-20 | $5.49 | $5.49 | 77,413 | — | — |
| 2011-10-19 | $5.47 | $5.47 | 12,796 | — | — |
| 2011-10-18 | $5.56 | $5.56 | 29,041 | — | — |
| 2011-10-17 | $5.32 | $5.32 | 12,070 | — | — |
| 2011-10-14 | $5.63 | $5.63 | 47,283 | — | — |
| 2011-10-13 | $5.56 | $5.56 | 45,740 | — | — |
| 2011-10-12 | $5.47 | $5.47 | 51,094 | — | — |
| 2011-10-11 | $5.07 | $5.07 | 27,408 | — | — |
| 2011-10-10 | $5.07 | $5.07 | 35,938 | — | — |
| 2011-10-07 | $5.07 | $5.07 | 46,829 | — | — |
| 2011-10-06 | $5.07 | $5.07 | 57,356 | — | — |
| 2011-10-05 | $4.94 | $4.94 | 55,995 | — | — |
| 2011-10-04 | $5.09 | $5.09 | 96,108 | — | — |
| 2011-10-03 | $5.18 | $5.18 | 117,254 | — | — |
| 2011-09-30 | $5.70 | $5.70 | 25,230 | — | — |
| 2011-09-29 | $5.83 | $5.83 | 47,918 | — | — |
| 2011-09-28 | $5.87 | $5.87 | 12,706 | — | — |
| 2011-09-27 | $5.97 | $5.97 | 28,769 | — | — |
| 2011-09-26 | $5.91 | $5.91 | 46,557 | — | — |
| 2011-09-23 | $5.69 | $5.69 | 44,288 | — | — |
| 2011-09-22 | $5.95 | $5.95 | 85,671 | — | — |
| 2011-09-21 | $6.56 | $6.56 | 12,161 | — | — |
| 2011-09-20 | $6.61 | $6.61 | 50,459 | — | — |
| 2011-09-19 | $6.78 | $6.78 | 30,765 | — | — |
| 2011-09-16 | $6.67 | $6.67 | 11,889 | — | — |
| 2011-09-15 | $6.63 | $6.63 | 16,426 | — | — |
| 2011-09-14 | $6.73 | $6.73 | 37,481 | — | — |
| 2011-09-13 | $6.61 | $6.61 | 16,880 | — | — |
| 2011-09-12 | $6.62 | $6.62 | 12,524 | — | — |
| 2011-09-09 | $6.63 | $6.63 | 14,339 | — | — |
| 2011-09-08 | $6.86 | $6.86 | 16,517 | — | — |
| 2011-09-07 | $6.82 | $6.82 | 24,503 | — | — |
| 2011-09-06 | $6.42 | $6.42 | 26,046 | — | — |
| 2011-09-02 | $6.72 | $6.72 | 22,325 | — | — |
| 2011-09-01 | $6.96 | $6.96 | 56,267 | — | — |
| 2011-08-31 | $6.68 | $6.68 | 64,435 | — | — |
| 2011-08-30 | $6.29 | $6.29 | 65,706 | — | — |
| 2011-08-29 | $6.10 | $6.10 | 45,468 | — | — |
| 2011-08-26 | $6.09 | $6.09 | 44,832 | — | — |
| 2011-08-25 | $6.20 | $6.20 | 14,158 | — | — |
| 2011-08-24 | $6.18 | $6.18 | 12,070 | — | — |
| 2011-08-23 | $6.34 | $6.34 | 62,983 | — | — |
| 2011-08-22 | $5.91 | $5.91 | 55,632 | — | — |
| 2011-08-19 | $5.81 | $5.81 | 25,956 | — | — |
| 2011-08-18 | $6.02 | $6.02 | 26,228 | — | — |
| 2011-08-17 | $6.13 | $6.13 | 17,969 | — | — |
| 2011-08-16 | $5.99 | $5.99 | 93,476 | — | — |
| 2011-08-15 | $6.17 | $6.17 | 90,391 | — | — |
| 2011-08-12 | $6.03 | $6.03 | 64,798 | — | — |
| 2011-08-11 | $6.03 | $6.03 | 64,980 | — | — |
| 2011-08-10 | $5.81 | $5.81 | 38,933 | — | — |
| 2011-08-09 | $6.03 | $6.03 | 73,510 | — | — |
| 2011-08-08 | $5.70 | $5.70 | 142,302 | — | — |
| 2011-08-05 | $6.59 | $6.59 | 55,087 | — | — |
| 2011-08-04 | $6.50 | $6.50 | 135,223 | — | — |
| 2011-08-03 | $7.07 | $7.07 | 91,661 | — | — |
| 2011-08-02 | $7.45 | $7.45 | 50,187 | — | — |
| 2011-08-01 | $7.69 | $7.69 | 140,668 | — | — |
| 2011-07-29 | $8.47 | $8.47 | 43,562 | — | — |
| 2011-07-28 | $8.39 | $8.39 | 60,986 | — | — |
| 2011-07-27 | $8.61 | $8.61 | 37,209 | — | — |
| 2011-07-26 | $8.89 | $8.89 | 66,341 | — | — |
| 2011-07-25 | $8.54 | $8.54 | 31,764 | — | — |
| 2011-07-22 | $8.64 | $8.64 | 59,988 | — | — |
| 2011-07-21 | $8.39 | $8.39 | 44,469 | — | — |
| 2011-07-20 | $8.44 | $8.44 | 68,428 | — | — |
| 2011-07-19 | $8.54 | $8.54 | 176,334 | — | — |
| 2011-07-18 | $8.72 | $8.72 | 91,026 | — | — |
| 2011-07-15 | $8.96 | $8.96 | 51,185 | — | — |
| 2011-07-14 | $9.16 | $9.16 | 86,942 | — | — |
| 2011-07-13 | $9.17 | $9.17 | 66,613 | — | — |
| 2011-07-12 | $9.24 | $9.24 | 222,074 | — | — |
| 2011-07-11 | $9.75 | $9.75 | 46,466 | — | — |
| 2011-07-08 | $9.93 | $9.93 | 15,247 | — | — |
| 2011-07-07 | $9.94 | $9.94 | 57,447 | — | — |
| 2011-07-06 | $9.71 | $9.71 | 29,586 | — | — |
| 2011-07-05 | $9.76 | $9.76 | 82,404 | — | — |
| 2011-07-01 | $9.91 | $9.91 | 36,846 | — | — |
| 2011-06-30 | $9.88 | $9.88 | 37,209 | — | — |
| 2011-06-29 | $9.94 | $9.94 | 32,490 | — | — |
| 2011-06-28 | $10.04 | $10.04 | 27,952 | — | — |
| 2011-06-27 | $9.92 | $9.92 | 27,589 | — | — |
| 2011-06-24 | $9.96 | $9.96 | 25,411 | — | — |
| 2011-06-23 | $9.86 | $9.86 | 39,659 | — | — |
| 2011-06-22 | $9.92 | $9.92 | 22,053 | — | — |
| 2011-06-21 | $10.02 | $10.02 | 35,485 | — | — |
| 2011-06-20 | $9.88 | $9.88 | 34,668 | — | — |
| 2011-06-17 | $9.93 | $9.93 | 61,894 | — | — |
| 2011-06-16 | $9.80 | $9.80 | 39,115 | — | — |
| 2011-06-15 | $9.83 | $9.83 | 49,007 | — | — |
| 2011-06-14 | $9.93 | $9.93 | 108,178 | — | — |
| 2011-06-13 | $10.12 | $10.12 | 64,344 | — | — |
| 2011-06-10 | $10.59 | $10.59 | 104,367 | — | — |
| 2011-06-09 | $10.71 | $10.71 | 304,841 | — | — |
| 2011-06-08 | $9.70 | $9.70 | 39,659 | — | — |
| 2011-06-07 | $10.09 | $10.09 | 48,644 | — | — |
| 2011-06-06 | $9.75 | $9.75 | 52,365 | — | — |
| 2011-06-03 | $9.95 | $9.95 | 79,863 | — | — |
| 2011-06-02 | $10.40 | $10.40 | 55,087 | — | — |
| 2011-06-01 | $10.04 | $10.04 | 98,014 | — | — |
| 2011-05-31 | $10.68 | $10.68 | 81,951 | — | — |
| 2011-05-27 | $10.81 | $10.81 | 134,497 | — | — |
| 2011-05-26 | $10.79 | $10.79 | 325,079 | — | — |
| 2011-05-25 | $9.75 | $9.75 | 107,089 | — | — |
| 2011-05-24 | $9.37 | $9.37 | 106,272 | — | — |
| 2011-05-23 | $9.29 | $9.29 | 179,420 | — | — |
| 2011-05-20 | $8.82 | $8.82 | 32,581 | — | — |
| 2011-05-19 | $8.76 | $8.76 | 68,519 | — | — |
| 2011-05-18 | $8.82 | $8.82 | 66,069 | — | — |
| 2011-05-17 | $8.82 | $8.82 | 51,367 | — | — |
| 2011-05-16 | $8.82 | $8.82 | 66,885 | — | — |
| 2011-05-13 | $8.84 | $8.84 | 60,805 | — | — |
| 2011-05-12 | $9.05 | $9.05 | 47,373 | — | — |
| 2011-05-11 | $9.10 | $9.10 | 64,344 | — | — |
| 2011-05-10 | $9.04 | $9.04 | 68,610 | — | — |
| 2011-05-09 | $9.16 | $9.16 | 63,528 | — | — |
| 2011-05-06 | $9.24 | $9.24 | 49,007 | — | — |
| 2011-05-05 | $9.15 | $9.15 | 78,593 | — | — |
| 2011-05-04 | $8.84 | $8.84 | 62,892 | — | — |
| 2011-05-03 | $8.79 | $8.79 | 79,863 | — | — |
| 2011-05-02 | $8.50 | $8.50 | 106,182 | — | — |
| 2011-04-29 | $8.90 | $8.90 | 207,826 | — | — |
| 2011-04-28 | $9.15 | $9.15 | 67,158 | — | — |
| 2011-04-27 | $9.33 | $9.33 | 41,747 | — | — |
| 2011-04-26 | $9.45 | $9.45 | 57,901 | — | — |
| 2011-04-25 | $9.30 | $9.30 | 33,488 | — | — |
| 2011-04-21 | $9.44 | $9.44 | 135,495 | — | — |
| 2011-04-20 | $9.45 | $9.45 | 117,798 | — | — |
| 2011-04-19 | $9.31 | $9.31 | 184,865 | — | — |
| 2011-04-18 | $9.60 | $9.60 | 113,624 | — | — |
| 2011-04-15 | $9.45 | $9.45 | 49,461 | — | — |
| 2011-04-14 | $9.51 | $9.51 | 61,712 | — | — |
| 2011-04-13 | $9.51 | $9.51 | 5,990 | — | — |
| 2011-04-12 | $9.55 | $9.55 | 56,267 | — | — |
| 2011-04-11 | $9.69 | $9.69 | 24,231 | — | — |
| 2011-04-08 | $9.72 | $9.72 | 81,951 | — | — |
| 2011-04-07 | $9.69 | $9.69 | 18,060 | — | — |
| 2011-04-06 | $9.59 | $9.59 | 29,676 | — | — |
| 2011-04-05 | $9.60 | $9.60 | 83,675 | — | — |
| 2011-04-04 | $9.52 | $9.52 | 49,461 | — | — |
| 2011-04-01 | $9.59 | $9.59 | 51,094 | — | — |
| 2011-03-31 | $9.70 | $9.70 | 23,596 | — | — |
| 2011-03-30 | $9.65 | $9.65 | 35,212 | — | — |
| 2011-03-29 | $9.70 | $9.70 | 57,084 | — | — |
| 2011-03-28 | $9.47 | $9.47 | 171,434 | — | — |
| 2011-03-25 | $9.36 | $9.36 | 168,166 | — | — |
| 2011-03-24 | $9.30 | $9.30 | 136,403 | — | — |
| 2011-03-23 | $9.20 | $9.20 | 141,848 | — | — |
| 2011-03-22 | $8.93 | $8.93 | 282,062 | — | — |
| 2011-03-21 | $8.05 | $8.05 | 19,421 | — | — |
| 2011-03-18 | $8.04 | $8.04 | 84,310 | — | — |
| 2011-03-17 | $8.42 | $8.42 | 54,271 | — | — |
| 2011-03-16 | $8.36 | $8.36 | 251,387 | — | — |
| 2011-03-15 | $8.95 | $8.95 | 114,985 | — | — |
| 2011-03-14 | $9.06 | $9.06 | 129,052 | — | — |
| 2011-03-11 | $8.43 | $8.43 | 143,209 | — | — |
| 2011-03-10 | $8.12 | $8.12 | 29,495 | — | — |
| 2011-03-09 | $8.26 | $8.26 | 58,718 | — | — |
| 2011-03-08 | $8.13 | $8.13 | 24,231 | — | — |
| 2011-03-07 | $8.10 | $8.10 | 28,950 | — | — |
| 2011-03-04 | $8.39 | $8.39 | 10,981 | — | — |
| 2011-03-03 | $8.30 | $8.30 | 79,954 | — | — |
| 2011-03-02 | $8.20 | $8.20 | 85,399 | — | — |
| 2011-03-01 | $8.07 | $8.07 | 26,228 | — | — |
| 2011-02-28 | $8.07 | $8.07 | 23,142 | — | — |
| 2011-02-25 | $8.10 | $8.10 | 24,413 | — | — |
| 2011-02-24 | $8.10 | $8.10 | 23,142 | — | — |
| 2011-02-23 | $8.01 | $8.01 | 85,490 | — | — |
| 2011-02-22 | $7.98 | $7.98 | 32,036 | — | — |
| 2011-02-18 | $8.14 | $8.14 | 10,527 | — | — |
| 2011-02-17 | $8.34 | $8.34 | 15,428 | — | — |
| 2011-02-16 | $8.26 | $8.26 | 19,421 | — | — |
| 2011-02-15 | $8.40 | $8.40 | 24,866 | — | — |
| 2011-02-14 | $8.22 | $8.22 | 32,218 | — | — |
| 2011-02-11 | $8.04 | $8.04 | 87,940 | — | — |
| 2011-02-10 | $8.47 | $8.47 | 63,346 | — | — |
| 2011-02-09 | $8.95 | $8.95 | 26,319 | — | — |
| 2011-02-08 | $8.95 | $8.95 | 60,896 | — | — |
| 2011-02-07 | $8.93 | $8.93 | 127,327 | — | — |
| 2011-02-04 | $8.48 | $8.48 | 165,081 | — | — |
| 2011-02-03 | $7.49 | $7.49 | 33,125 | — | — |
| 2011-02-02 | $7.39 | $7.39 | 23,414 | — | — |
| 2011-02-01 | $7.32 | $7.32 | 23,868 | — | — |
| 2011-01-31 | $7.15 | $7.15 | 53,000 | — | — |
| 2011-01-28 | $7.06 | $7.06 | 36,483 | — | — |
| 2011-01-27 | $7.21 | $7.21 | 63,346 | — | — |
| 2011-01-26 | $7.40 | $7.40 | 41,293 | — | — |
| 2011-01-25 | $7.51 | $7.51 | 5,990 | — | — |
| 2011-01-24 | $7.50 | $7.50 | 77,867 | — | — |
| 2011-01-21 | $7.18 | $7.18 | 37,118 | — | — |
| 2011-01-20 | $6.96 | $6.96 | 57,447 | — | — |
| 2011-01-19 | $7.14 | $7.14 | 51,004 | — | — |
| 2011-01-18 | $7.54 | $7.54 | 41,883 | — | — |
| 2011-01-14 | $7.80 | $7.80 | 47,963 | — | — |
| 2011-01-13 | $7.76 | $7.76 | 89,574 | — | — |
| 2011-01-12 | $7.58 | $7.58 | 87,123 | — | — |
| 2011-01-11 | $7.49 | $7.49 | 248,597 | — | — |
| 2011-01-10 | $7.01 | $7.01 | 33,148 | — | — |
| 2011-01-07 | $7.01 | $7.01 | 16,653 | — | — |
| 2011-01-06 | $7.05 | $7.05 | 25,570 | — | — |
| 2011-01-05 | $7.05 | $7.05 | 65,569 | — | — |
| 2011-01-04 | $6.88 | $6.88 | 46,262 | — | — |
| 2011-01-03 | $6.96 | $6.96 | 133,226 | — | — |