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
- 2001-10-22 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 | $7.00 | $9.18 | 0 | — | — |
| 2011-12-29 | $7.00 | $9.18 | 2,500 | — | — |
| 2011-12-28 | $7.11 | $9.32 | 1,000 | — | — |
| 2011-12-27 | $7.13 | $9.35 | 1,500 | — | — |
| 2011-12-23 | $6.94 | $9.09 | 2,500 | — | — |
| 2011-12-22 | $6.88 | $9.02 | 1,000 | — | — |
| 2011-12-21 | $6.65 | $8.72 | 0 | — | — |
| 2011-12-20 | $6.65 | $8.72 | 11,500 | — | — |
| 2011-12-19 | $6.20 | $8.13 | 13,500 | — | — |
| 2011-12-16 | $6.39 | $8.38 | 1,500 | — | — |
| 2011-12-15 | $6.60 | $8.65 | 0 | — | — |
| 2011-12-14 | $6.60 | $8.65 | 1,500 | — | — |
| 2011-12-13 | $6.80 | $8.91 | 16,500 | — | — |
| 2011-12-12 | $6.88 | $8.97 | 1,500 | — | — |
| 2011-12-09 | $7.00 | $9.12 | 0 | — | — |
| 2011-12-08 | $7.00 | $9.12 | 1,500 | — | — |
| 2011-12-07 | $7.14 | $9.31 | 11,000 | — | — |
| 2011-12-06 | $6.90 | $9.00 | 4,500 | — | — |
| 2011-12-05 | $7.08 | $9.23 | 8,500 | — | — |
| 2011-12-02 | $7.13 | $9.29 | 4,500 | — | — |
| 2011-12-01 | $7.00 | $9.12 | 7,500 | — | — |
| 2011-11-30 | $7.08 | $9.23 | 21,000 | — | — |
| 2011-11-29 | $6.57 | $8.56 | 8,000 | — | — |
| 2011-11-28 | $6.37 | $8.31 | 4,000 | — | — |
| 2011-11-25 | $6.12 | $7.98 | 1,500 | — | — |
| 2011-11-23 | $6.15 | $8.01 | 2,000 | — | — |
| 2011-11-22 | $6.38 | $8.32 | 0 | — | — |
| 2011-11-21 | $6.38 | $8.32 | 9,000 | — | — |
| 2011-11-18 | $6.49 | $8.45 | 8,500 | — | — |
| 2011-11-17 | $6.28 | $8.18 | 8,000 | — | — |
| 2011-11-16 | $6.05 | $7.89 | 4,500 | — | — |
| 2011-11-15 | $6.25 | $8.14 | 12,000 | — | — |
| 2011-11-14 | $6.13 | $7.99 | 5,000 | — | — |
| 2011-11-11 | $6.23 | $8.12 | 6,000 | — | — |
| 2011-11-10 | $6.14 | $8.00 | 24,000 | — | — |
| 2011-11-09 | $6.08 | $7.93 | 4,500 | — | — |
| 2011-11-08 | $6.36 | $8.29 | 4,000 | — | — |
| 2011-11-07 | $6.17 | $8.04 | 0 | — | — |
| 2011-11-04 | $6.17 | $8.04 | 1,000 | — | — |
| 2011-11-03 | $6.25 | $8.14 | 2,000 | — | — |
| 2011-11-02 | $6.06 | $7.90 | 2,000 | — | — |
| 2011-11-01 | $6.15 | $8.02 | 10,500 | — | — |
| 2011-10-31 | $6.49 | $8.45 | 2,500 | — | — |
| 2011-10-28 | $6.72 | $8.76 | 5,500 | — | — |
| 2011-10-27 | $6.75 | $8.80 | 24,000 | — | — |
| 2011-10-26 | $6.28 | $8.18 | 11,000 | — | — |
| 2011-10-25 | $6.31 | $8.22 | 0 | — | — |
| 2011-10-24 | $6.31 | $8.22 | 1,500 | — | — |
| 2011-10-21 | $5.92 | $7.71 | 0 | — | — |
| 2011-10-20 | $5.92 | $7.71 | 1,500 | — | — |
| 2011-10-19 | $5.80 | $7.56 | 0 | — | — |
| 2011-10-18 | $5.80 | $7.56 | 5,500 | — | — |
| 2011-10-17 | $5.77 | $7.52 | 0 | — | — |
| 2011-10-14 | $5.77 | $7.52 | 1,000 | — | — |
| 2011-10-13 | $5.79 | $7.55 | 0 | — | — |
| 2011-10-12 | $5.79 | $7.55 | 1,500 | — | — |
| 2011-10-11 | $5.75 | $7.49 | 2,000 | — | — |
| 2011-10-10 | $5.99 | $7.80 | 32,500 | — | — |
| 2011-10-07 | $5.77 | $7.51 | 1,000 | — | — |
| 2011-10-06 | $5.80 | $7.56 | 5,500 | — | — |
| 2011-10-05 | $5.21 | $6.79 | 1,000 | — | — |
| 2011-10-04 | $5.18 | $6.76 | 10,500 | — | — |
| 2011-10-03 | $5.22 | $6.80 | 3,000 | — | — |
| 2011-09-30 | $5.51 | $7.18 | 4,500 | — | — |
| 2011-09-29 | $5.58 | $7.27 | 3,000 | — | — |
| 2011-09-28 | $5.84 | $7.61 | 0 | — | — |
| 2011-09-27 | $5.84 | $7.61 | 1,000 | — | — |
| 2011-09-26 | $5.80 | $7.56 | 10,000 | — | — |
| 2011-09-23 | $5.36 | $6.99 | 2,000 | — | — |
| 2011-09-22 | $5.39 | $7.03 | 4,000 | — | — |
| 2011-09-21 | $5.79 | $7.55 | 1,000 | — | — |
| 2011-09-20 | $5.77 | $7.52 | 4,000 | — | — |
| 2011-09-19 | $5.84 | $7.61 | 3,000 | — | — |
| 2011-09-16 | $6.05 | $7.88 | 1,500 | — | — |
| 2011-09-15 | $5.83 | $7.60 | 1,500 | — | — |
| 2011-09-14 | $5.58 | $7.28 | 2,000 | — | — |
| 2011-09-13 | $5.76 | $7.50 | 1,500 | — | — |
| 2011-09-12 | $5.54 | $7.22 | 4,000 | — | — |
| 2011-09-09 | $5.88 | $7.67 | 3,500 | — | — |
| 2011-09-08 | $6.15 | $8.01 | 3,000 | — | — |
| 2011-09-07 | $6.32 | $8.24 | 9,500 | — | — |
| 2011-09-06 | $6.02 | $7.84 | 5,500 | — | — |
| 2011-09-02 | $6.37 | $8.30 | 6,500 | — | — |
| 2011-09-01 | $6.58 | $8.57 | 2,500 | — | — |
| 2011-08-31 | $6.39 | $8.32 | 2,000 | — | — |
| 2011-08-30 | $6.37 | $8.30 | 20,000 | — | — |
| 2011-08-29 | $6.39 | $8.32 | 5,000 | — | — |
| 2011-08-26 | $6.12 | $7.98 | 6,500 | — | — |
| 2011-08-25 | $6.00 | $7.82 | 5,000 | — | — |
| 2011-08-24 | $5.93 | $7.73 | 11,000 | — | — |
| 2011-08-23 | $6.17 | $8.04 | 13,500 | — | — |
| 2011-08-22 | $5.70 | $7.43 | 4,000 | — | — |
| 2011-08-19 | $5.39 | $7.03 | 17,500 | — | — |
| 2011-08-18 | $5.54 | $7.22 | 3,500 | — | — |
| 2011-08-17 | $5.80 | $7.56 | 17,500 | — | — |
| 2011-08-16 | $5.66 | $7.38 | 28,500 | — | — |
| 2011-08-15 | $5.64 | $7.35 | 6,000 | — | — |
| 2011-08-12 | $5.37 | $7.00 | 9,000 | — | — |
| 2011-08-11 | $5.40 | $7.04 | 1,500 | — | — |
| 2011-08-10 | $5.39 | $7.03 | 0 | — | — |
| 2011-08-09 | $5.39 | $7.03 | 16,500 | — | — |
| 2011-08-08 | $5.06 | $6.59 | 10,500 | — | — |
| 2011-08-05 | $5.46 | $7.11 | 20,000 | — | — |
| 2011-08-04 | $5.43 | $7.08 | 8,000 | — | — |
| 2011-08-03 | $5.81 | $7.57 | 4,500 | — | — |
| 2011-08-02 | $6.06 | $7.89 | 2,000 | — | — |
| 2011-08-01 | $6.33 | $8.24 | 1,500 | — | — |
| 2011-07-29 | $6.21 | $8.10 | 500 | — | — |
| 2011-07-28 | $6.39 | $8.32 | 1,000 | — | — |
| 2011-07-27 | $6.48 | $8.44 | 2,000 | — | — |
| 2011-07-26 | $6.52 | $8.50 | 8,500 | — | — |
| 2011-07-25 | $6.39 | $8.33 | 1,500 | — | — |
| 2011-07-22 | $6.45 | $8.40 | 5,500 | — | — |
| 2011-07-21 | $6.41 | $8.35 | 3,500 | — | — |
| 2011-07-20 | $6.22 | $8.11 | 8,500 | — | — |
| 2011-07-19 | $6.22 | $8.11 | 33,000 | — | — |
| 2011-07-18 | $5.91 | $7.70 | 1,500 | — | — |
| 2011-07-15 | $5.96 | $7.77 | 49,500 | — | — |
| 2011-07-14 | $6.13 | $7.99 | 22,000 | — | — |
| 2011-07-13 | $6.33 | $8.24 | 25,000 | — | — |
| 2011-07-12 | $6.04 | $7.88 | 0 | — | — |
| 2011-07-11 | $6.04 | $7.88 | 3,500 | — | — |
| 2011-07-08 | $6.37 | $8.31 | 2,000 | — | — |
| 2011-07-07 | $6.28 | $8.19 | 36,000 | — | — |
| 2011-07-06 | $6.16 | $8.03 | 1,000 | — | — |
| 2011-07-05 | $6.27 | $8.17 | 1,000 | — | — |
| 2011-07-01 | $6.17 | $8.04 | 5,000 | — | — |
| 2011-06-30 | $6.29 | $8.20 | 5,500 | — | — |
| 2011-06-29 | $6.09 | $7.93 | 1,000 | — | — |
| 2011-06-28 | $5.71 | $7.44 | 0 | — | — |
| 2011-06-27 | $5.71 | $7.44 | 0 | — | — |
| 2011-06-24 | $5.71 | $7.44 | 500 | — | — |
| 2011-06-23 | $5.87 | $7.65 | 0 | — | — |
| 2011-06-22 | $5.87 | $7.65 | 0 | — | — |
| 2011-06-21 | $5.87 | $7.65 | 1,000 | — | — |
| 2011-06-20 | $5.73 | $7.47 | 0 | — | — |
| 2011-06-17 | $5.73 | $7.47 | 1,000 | — | — |
| 2011-06-16 | $5.63 | $7.34 | 1,500 | — | — |
| 2011-06-15 | $5.83 | $7.60 | 1,000 | — | — |
| 2011-06-14 | $5.86 | $7.63 | 500 | — | — |
| 2011-06-13 | $5.78 | $7.54 | 4,500 | — | — |
| 2011-06-10 | $5.74 | $7.49 | 7,500 | — | — |
| 2011-06-09 | $6.04 | $7.87 | 5,000 | — | — |
| 2011-06-08 | $5.83 | $7.59 | 4,500 | — | — |
| 2011-06-07 | $6.07 | $7.92 | 1,000 | — | — |
| 2011-06-06 | $6.11 | $7.97 | 4,000 | — | — |
| 2011-06-03 | $6.04 | $7.88 | 0 | — | — |
| 2011-06-02 | $6.04 | $7.88 | 3,000 | — | — |
| 2011-06-01 | $6.11 | $7.96 | 2,000 | — | — |
| 2011-05-31 | $6.30 | $8.21 | 19,000 | — | — |
| 2011-05-27 | $6.20 | $8.07 | 8,500 | — | — |
| 2011-05-26 | $6.05 | $7.89 | 2,500 | — | — |
| 2011-05-25 | $5.82 | $7.58 | 3,500 | — | — |
| 2011-05-24 | $5.89 | $7.67 | 10,500 | — | — |
| 2011-05-23 | $5.81 | $7.57 | 4,000 | — | — |
| 2011-05-20 | $6.08 | $7.92 | 500 | — | — |
| 2011-05-19 | $6.08 | $7.93 | 1,500 | — | — |
| 2011-05-18 | $6.10 | $7.95 | 10,000 | — | — |
| 2011-05-17 | $6.09 | $7.94 | 2,000 | — | — |
| 2011-05-16 | $5.96 | $7.76 | 10,500 | — | — |
| 2011-05-13 | $5.75 | $7.50 | 7,500 | — | — |
| 2011-05-12 | $5.60 | $7.30 | 5,500 | — | — |
| 2011-05-11 | $5.75 | $7.49 | 2,000 | — | — |
| 2011-05-10 | $5.90 | $7.69 | 9,500 | — | — |
| 2011-05-09 | $5.96 | $7.77 | 1,500 | — | — |
| 2011-05-06 | $5.91 | $7.71 | 1,000 | — | — |
| 2011-05-05 | $5.97 | $7.78 | 3,500 | — | — |
| 2011-05-04 | $6.29 | $8.20 | 0 | — | — |
| 2011-05-03 | $6.29 | $8.20 | 3,000 | — | — |
| 2011-05-02 | $6.43 | $8.38 | 500 | — | — |
| 2011-04-29 | $6.36 | $8.29 | 1,000 | — | — |
| 2011-04-28 | $6.35 | $8.28 | 3,000 | — | — |
| 2011-04-27 | $6.57 | $8.56 | 5,500 | — | — |
| 2011-04-26 | $6.67 | $8.69 | 2,500 | — | — |
| 2011-04-25 | $6.56 | $8.55 | 0 | — | — |
| 2011-04-21 | $6.56 | $8.55 | 10,500 | — | — |
| 2011-04-20 | $6.43 | $8.38 | 4,000 | — | — |
| 2011-04-19 | $6.17 | $8.04 | 500 | — | — |
| 2011-04-18 | $6.23 | $8.12 | 0 | — | — |
| 2011-04-15 | $6.23 | $8.12 | 1,000 | — | — |
| 2011-04-14 | $6.15 | $8.01 | 500 | — | — |
| 2011-04-13 | $6.12 | $7.97 | 6,500 | — | — |
| 2011-04-12 | $5.97 | $7.77 | 6,500 | — | — |
| 2011-04-11 | $6.17 | $8.04 | 10,500 | — | — |
| 2011-04-08 | $6.42 | $8.37 | 1,500 | — | — |
| 2011-04-07 | $6.30 | $8.20 | 2,500 | — | — |
| 2011-04-06 | $6.37 | $8.30 | 0 | — | — |
| 2011-04-05 | $6.37 | $8.30 | 2,500 | — | — |
| 2011-04-04 | $6.38 | $8.32 | 9,500 | — | — |
| 2011-04-01 | $6.32 | $8.24 | 0 | — | — |
| 2011-03-31 | $6.32 | $8.24 | 0 | — | — |
| 2011-03-30 | $6.32 | $8.24 | 5,000 | — | — |
| 2011-03-29 | $6.28 | $8.18 | 4,000 | — | — |
| 2011-03-28 | $6.32 | $8.24 | 4,500 | — | — |
| 2011-03-25 | $6.34 | $8.26 | 1,500 | — | — |
| 2011-03-24 | $6.40 | $8.34 | 8,500 | — | — |
| 2011-03-23 | $6.18 | $8.05 | 8,500 | — | — |
| 2011-03-22 | $6.24 | $8.13 | 4,000 | — | — |
| 2011-03-21 | $6.22 | $8.11 | 9,500 | — | — |
| 2011-03-18 | $6.03 | $7.86 | 330,500 | — | — |
| 2011-03-17 | $5.94 | $7.74 | 417,500 | — | — |
| 2011-03-16 | $5.89 | $7.67 | 142,000 | — | — |
| 2011-03-15 | $5.98 | $7.79 | 4,000 | — | — |
| 2011-03-14 | $6.13 | $7.99 | 7,000 | — | — |
| 2011-03-11 | $6.15 | $8.02 | 0 | — | — |
| 2011-03-10 | $6.15 | $8.02 | 17,500 | — | — |
| 2011-03-09 | $6.35 | $8.28 | 13,500 | — | — |
| 2011-03-08 | $6.49 | $8.45 | 9,500 | — | — |
| 2011-03-07 | $6.43 | $8.38 | 15,000 | — | — |
| 2011-03-04 | $6.51 | $8.48 | 1,000 | — | — |
| 2011-03-03 | $6.46 | $8.42 | 1,000 | — | — |
| 2011-03-02 | $6.38 | $8.32 | 4,000 | — | — |
| 2011-03-01 | $6.45 | $8.41 | 12,500 | — | — |
| 2011-02-28 | $6.69 | $8.71 | 47,000 | — | — |
| 2011-02-25 | $6.58 | $8.58 | 6,000 | — | — |
| 2011-02-24 | $6.57 | $8.57 | 0 | — | — |
| 2011-02-23 | $6.57 | $8.57 | 3,000 | — | — |
| 2011-02-22 | $6.47 | $8.44 | 1,500 | — | — |
| 2011-02-18 | $6.63 | $8.65 | 5,000 | — | — |
| 2011-02-17 | $6.54 | $8.52 | 8,000 | — | — |
| 2011-02-16 | $6.50 | $8.47 | 10,500 | — | — |
| 2011-02-15 | $6.51 | $8.48 | 2,500 | — | — |
| 2011-02-14 | $6.63 | $8.63 | 12,000 | — | — |
| 2011-02-11 | $6.61 | $8.61 | 15,000 | — | — |
| 2011-02-10 | $6.47 | $8.43 | 2,000 | — | — |
| 2011-02-09 | $6.38 | $8.31 | 2,000 | — | — |
| 2011-02-08 | $6.31 | $8.23 | 3,000 | — | — |
| 2011-02-07 | $6.34 | $8.26 | 2,000 | — | — |
| 2011-02-04 | $6.32 | $8.24 | 8,000 | — | — |
| 2011-02-03 | $6.41 | $8.35 | 2,500 | — | — |
| 2011-02-02 | $6.37 | $8.31 | 5,000 | — | — |
| 2011-02-01 | $6.49 | $8.46 | 26,500 | — | — |
| 2011-01-31 | $6.23 | $8.12 | 10,000 | — | — |
| 2011-01-28 | $6.25 | $8.14 | 12,500 | — | — |
| 2011-01-27 | $6.36 | $8.28 | 1,000 | — | — |
| 2011-01-26 | $6.21 | $8.10 | 4,000 | — | — |
| 2011-01-25 | $6.14 | $8.00 | 56,000 | — | — |
| 2011-01-24 | $6.27 | $8.17 | 5,000 | — | — |
| 2011-01-21 | $6.17 | $8.04 | 279,500 | — | — |
| 2011-01-20 | $6.32 | $8.23 | 4,000 | — | — |
| 2011-01-19 | $6.36 | $8.29 | 11,500 | — | — |
| 2011-01-18 | $6.53 | $8.51 | 2,500 | — | — |
| 2011-01-14 | $6.48 | $8.44 | 9,500 | — | — |
| 2011-01-13 | $6.64 | $8.66 | 76,500 | — | — |
| 2011-01-12 | $6.58 | $8.57 | 47,000 | — | — |
| 2011-01-11 | $6.65 | $8.66 | 4,500 | — | — |
| 2011-01-10 | $6.62 | $8.63 | 5,000 | — | — |
| 2011-01-07 | $6.53 | $8.51 | 7,000 | — | — |
| 2011-01-06 | $6.73 | $8.77 | 6,500 | — | — |
| 2011-01-05 | $6.79 | $8.85 | 5,500 | — | — |
| 2011-01-04 | $6.86 | $8.94 | 8,000 | — | — |
| 2011-01-03 | $7.11 | $9.27 | 1,000 | — | — |