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
- 1980-03-17 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 | $5.00 | $7.66 | 6,400 | — | — |
| 2011-12-29 | $4.99 | $7.64 | 4,700 | — | — |
| 2011-12-28 | $5.05 | $7.73 | 2,100 | — | — |
| 2011-12-27 | $5.20 | $7.87 | 2,700 | — | — |
| 2011-12-23 | $5.28 | $7.99 | 2,900 | — | — |
| 2011-12-22 | $5.16 | $7.81 | 9,800 | — | — |
| 2011-12-21 | $5.00 | $7.57 | 4,000 | — | — |
| 2011-12-20 | $5.04 | $7.63 | 9,000 | — | — |
| 2011-12-19 | $5.04 | $7.63 | 5,600 | — | — |
| 2011-12-16 | $5.15 | $7.80 | 400 | — | — |
| 2011-12-15 | $5.20 | $7.87 | 6,400 | — | — |
| 2011-12-14 | $5.20 | $7.87 | 4,500 | — | — |
| 2011-12-13 | $5.20 | $7.87 | 3,900 | — | — |
| 2011-12-12 | $5.15 | $7.80 | 4,000 | — | — |
| 2011-12-09 | $5.15 | $7.80 | 2,000 | — | — |
| 2011-12-08 | $5.11 | $7.73 | 800 | — | — |
| 2011-12-07 | $5.11 | $7.73 | 800 | — | — |
| 2011-12-06 | $5.20 | $7.87 | 2,700 | — | — |
| 2011-12-05 | $5.08 | $7.69 | 2,900 | — | — |
| 2011-12-02 | $5.20 | $7.87 | 1,100 | — | — |
| 2011-12-01 | $5.16 | $7.81 | 1,800 | — | — |
| 2011-11-30 | $5.13 | $7.76 | 500 | — | — |
| 2011-11-29 | $5.24 | $7.93 | 7,000 | — | — |
| 2011-11-28 | $5.09 | $7.70 | 4,100 | — | — |
| 2011-11-25 | $5.25 | $7.95 | 1,100 | — | — |
| 2011-11-23 | $5.25 | $7.95 | 600 | — | — |
| 2011-11-22 | $5.24 | $7.93 | 1,800 | — | — |
| 2011-11-21 | $5.15 | $7.80 | 300 | — | — |
| 2011-11-18 | $5.24 | $7.93 | 3,600 | — | — |
| 2011-11-17 | $5.05 | $7.64 | 2,300 | — | — |
| 2011-11-16 | $5.14 | $7.78 | 1,200 | — | — |
| 2011-11-15 | $5.29 | $8.01 | 700 | — | — |
| 2011-11-14 | $5.26 | $7.96 | 1,000 | — | — |
| 2011-11-11 | $5.19 | $7.86 | 2,300 | — | — |
| 2011-11-10 | $5.30 | $8.02 | 3,900 | — | — |
| 2011-11-09 | $5.27 | $7.98 | 500 | — | — |
| 2011-11-08 | $5.21 | $7.89 | 1,700 | — | — |
| 2011-11-07 | $5.10 | $7.72 | 1,000 | — | — |
| 2011-11-04 | $5.03 | $7.61 | 2,600 | — | — |
| 2011-11-03 | $5.15 | $7.80 | 1,400 | — | — |
| 2011-11-02 | $5.20 | $7.87 | 1,900 | — | — |
| 2011-11-01 | $5.03 | $7.61 | 3,600 | — | — |
| 2011-10-31 | $5.11 | $7.73 | 2,300 | — | — |
| 2011-10-28 | $5.25 | $7.95 | 2,600 | — | — |
| 2011-10-27 | $5.25 | $7.95 | 5,700 | — | — |
| 2011-10-26 | $5.33 | $8.07 | 5,000 | — | — |
| 2011-10-25 | $5.46 | $8.26 | 4,400 | — | — |
| 2011-10-24 | $5.45 | $8.25 | 4,700 | — | — |
| 2011-10-21 | $5.45 | $8.25 | 100 | — | — |
| 2011-10-20 | $5.50 | $8.32 | 1,700 | — | — |
| 2011-10-19 | $5.46 | $8.26 | 600 | — | — |
| 2011-10-18 | $5.42 | $8.20 | 1,400 | — | — |
| 2011-10-17 | $5.47 | $8.28 | 7,500 | — | — |
| 2011-10-14 | $5.52 | $8.36 | 500 | — | — |
| 2011-10-13 | $5.55 | $8.40 | 1,000 | — | — |
| 2011-10-12 | $5.66 | $8.57 | 600 | — | — |
| 2011-10-11 | $5.40 | $8.17 | 22,200 | — | — |
| 2011-10-10 | $5.73 | $8.67 | 1,900 | — | — |
| 2011-10-07 | $5.50 | $8.32 | 2,700 | — | — |
| 2011-10-06 | $5.51 | $8.34 | 2,100 | — | — |
| 2011-10-05 | $5.56 | $8.42 | 1,400 | — | — |
| 2011-10-04 | $5.72 | $8.66 | 700 | — | — |
| 2011-10-03 | $5.89 | $8.92 | 0 | — | — |
| 2011-09-30 | $5.89 | $8.92 | 900 | — | — |
| 2011-09-29 | $5.80 | $8.78 | 800 | — | — |
| 2011-09-28 | $5.73 | $8.67 | 600 | — | — |
| 2011-09-27 | $5.75 | $8.61 | 3,900 | — | — |
| 2011-09-26 | $5.85 | $8.76 | 1,600 | — | — |
| 2011-09-23 | $5.82 | $8.72 | 0 | — | — |
| 2011-09-22 | $5.82 | $8.72 | 1,200 | — | — |
| 2011-09-21 | $6.02 | $9.02 | 400 | — | — |
| 2011-09-20 | $6.15 | $9.21 | 200 | — | — |
| 2011-09-19 | $6.19 | $9.27 | 1,400 | — | — |
| 2011-09-16 | $6.04 | $9.05 | 5,700 | — | — |
| 2011-09-15 | $6.02 | $9.02 | 1,100 | — | — |
| 2011-09-14 | $6.18 | $9.26 | 5,400 | — | — |
| 2011-09-13 | $6.00 | $8.99 | 5,700 | — | — |
| 2011-09-12 | $5.95 | $8.91 | 2,300 | — | — |
| 2011-09-09 | $6.02 | $9.02 | 300 | — | — |
| 2011-09-08 | $6.02 | $9.02 | 0 | — | — |
| 2011-09-07 | $6.02 | $9.02 | 500 | — | — |
| 2011-09-06 | $5.90 | $8.84 | 4,100 | — | — |
| 2011-09-02 | $5.85 | $8.76 | 500 | — | — |
| 2011-09-01 | $5.82 | $8.72 | 26,000 | — | — |
| 2011-08-31 | $6.53 | $9.78 | 11,100 | — | — |
| 2011-08-30 | $6.25 | $9.36 | 4,100 | — | — |
| 2011-08-29 | $6.13 | $9.18 | 900 | — | — |
| 2011-08-26 | $6.25 | $9.36 | 4,100 | — | — |
| 2011-08-25 | $5.97 | $8.94 | 2,500 | — | — |
| 2011-08-24 | $6.25 | $9.36 | 800 | — | — |
| 2011-08-23 | $5.95 | $8.91 | 700 | — | — |
| 2011-08-22 | $6.14 | $9.20 | 600 | — | — |
| 2011-08-19 | $6.25 | $9.36 | 3,800 | — | — |
| 2011-08-18 | $6.75 | $10.11 | 20,700 | — | — |
| 2011-08-17 | $5.84 | $8.75 | 400 | — | — |
| 2011-08-16 | $5.80 | $8.69 | 2,900 | — | — |
| 2011-08-15 | $5.83 | $8.73 | 1,500 | — | — |
| 2011-08-12 | $5.85 | $8.76 | 700 | — | — |
| 2011-08-11 | $5.64 | $8.45 | 0 | — | — |
| 2011-08-10 | $5.64 | $8.45 | 3,600 | — | — |
| 2011-08-09 | $5.75 | $8.61 | 8,900 | — | — |
| 2011-08-08 | $5.45 | $8.16 | 12,200 | — | — |
| 2011-08-05 | $5.99 | $8.97 | 600 | — | — |
| 2011-08-04 | $5.74 | $8.60 | 21,700 | — | — |
| 2011-08-03 | $6.09 | $9.12 | 2,100 | — | — |
| 2011-08-02 | $6.01 | $9.00 | 6,100 | — | — |
| 2011-08-01 | $6.00 | $8.99 | 2,500 | — | — |
| 2011-07-29 | $6.20 | $9.29 | 7,200 | — | — |
| 2011-07-28 | $6.01 | $9.00 | 1,100 | — | — |
| 2011-07-27 | $6.00 | $8.99 | 5,400 | — | — |
| 2011-07-26 | $6.08 | $9.11 | 1,300 | — | — |
| 2011-07-25 | $5.90 | $8.84 | 200 | — | — |
| 2011-07-22 | $6.00 | $8.99 | 1,100 | — | — |
| 2011-07-21 | $6.00 | $8.99 | 6,500 | — | — |
| 2011-07-20 | $5.85 | $8.76 | 4,000 | — | — |
| 2011-07-19 | $5.85 | $8.76 | 1,100 | — | — |
| 2011-07-18 | $5.83 | $8.73 | 5,800 | — | — |
| 2011-07-15 | $6.03 | $9.03 | 1,300 | — | — |
| 2011-07-14 | $6.10 | $9.14 | 2,900 | — | — |
| 2011-07-13 | $6.28 | $9.41 | 1,600 | — | — |
| 2011-07-12 | $6.30 | $9.44 | 200 | — | — |
| 2011-07-11 | $6.05 | $9.06 | 2,000 | — | — |
| 2011-07-08 | $6.28 | $9.41 | 2,100 | — | — |
| 2011-07-07 | $6.10 | $9.14 | 1,000 | — | — |
| 2011-07-06 | $6.20 | $9.29 | 1,700 | — | — |
| 2011-07-05 | $6.22 | $9.32 | 1,700 | — | — |
| 2011-07-01 | $6.30 | $9.44 | 2,200 | — | — |
| 2011-06-30 | $6.20 | $9.29 | 1,700 | — | — |
| 2011-06-29 | $6.17 | $9.24 | 8,500 | — | — |
| 2011-06-28 | $6.04 | $9.05 | 3,000 | — | — |
| 2011-06-27 | $5.96 | $8.84 | 2,900 | — | — |
| 2011-06-24 | $5.98 | $8.87 | 7,700 | — | — |
| 2011-06-23 | $6.17 | $9.15 | 2,900 | — | — |
| 2011-06-22 | $6.32 | $9.37 | 800 | — | — |
| 2011-06-21 | $6.69 | $9.92 | 1,800 | — | — |
| 2011-06-20 | $6.50 | $9.64 | 2,100 | — | — |
| 2011-06-17 | $6.15 | $9.12 | 3,100 | — | — |
| 2011-06-16 | $6.00 | $8.90 | 4,700 | — | — |
| 2011-06-15 | $6.08 | $9.02 | 10,600 | — | — |
| 2011-06-14 | $5.91 | $8.76 | 7,300 | — | — |
| 2011-06-13 | $6.24 | $9.25 | 5,900 | — | — |
| 2011-06-10 | $6.30 | $9.34 | 6,600 | — | — |
| 2011-06-09 | $6.10 | $9.04 | 5,200 | — | — |
| 2011-06-08 | $6.08 | $9.02 | 1,400 | — | — |
| 2011-06-07 | $6.04 | $8.96 | 900 | — | — |
| 2011-06-06 | $6.00 | $8.90 | 17,500 | — | — |
| 2011-06-03 | $6.10 | $9.04 | 21,000 | — | — |
| 2011-06-02 | $6.10 | $9.04 | 8,500 | — | — |
| 2011-06-01 | $5.77 | $8.56 | 2,700 | — | — |
| 2011-05-31 | $5.49 | $8.14 | 8,200 | — | — |
| 2011-05-27 | $5.79 | $8.59 | 9,700 | — | — |
| 2011-05-26 | $5.67 | $8.41 | 2,300 | — | — |
| 2011-05-25 | $5.57 | $8.26 | 4,500 | — | — |
| 2011-05-24 | $5.58 | $8.27 | 12,100 | — | — |
| 2011-05-23 | $5.62 | $8.33 | 4,100 | — | — |
| 2011-05-20 | $5.73 | $8.50 | 2,800 | — | — |
| 2011-05-19 | $5.84 | $8.66 | 1,100 | — | — |
| 2011-05-18 | $5.84 | $8.66 | 1,900 | — | — |
| 2011-05-17 | $5.96 | $8.84 | 2,300 | — | — |
| 2011-05-16 | $6.20 | $9.19 | 6,200 | — | — |
| 2011-05-13 | $6.09 | $9.03 | 2,600 | — | — |
| 2011-05-12 | $6.20 | $9.19 | 3,100 | — | — |
| 2011-05-11 | $6.25 | $9.27 | 800 | — | — |
| 2011-05-10 | $6.25 | $9.27 | 200 | — | — |
| 2011-05-09 | $6.25 | $9.27 | 0 | — | — |
| 2011-05-06 | $6.25 | $9.27 | 5,500 | — | — |
| 2011-05-05 | $6.25 | $9.27 | 400 | — | — |
| 2011-05-04 | $6.25 | $9.27 | 1,200 | — | — |
| 2011-05-03 | $6.25 | $9.27 | 3,800 | — | — |
| 2011-05-02 | $6.49 | $9.62 | 6,500 | — | — |
| 2011-04-29 | $6.58 | $9.76 | 1,600 | — | — |
| 2011-04-28 | $6.52 | $9.67 | 700 | — | — |
| 2011-04-27 | $6.50 | $9.64 | 2,400 | — | — |
| 2011-04-26 | $6.25 | $9.27 | 1,700 | — | — |
| 2011-04-25 | $6.57 | $9.74 | 13,500 | — | — |
| 2011-04-21 | $6.70 | $9.93 | 5,100 | — | — |
| 2011-04-20 | $6.87 | $10.19 | 0 | — | — |
| 2011-04-19 | $6.87 | $10.19 | 1,200 | — | — |
| 2011-04-18 | $6.99 | $10.36 | 3,200 | — | — |
| 2011-04-15 | $6.79 | $10.07 | 1,100 | — | — |
| 2011-04-14 | $6.82 | $10.11 | 3,200 | — | — |
| 2011-04-13 | $6.70 | $9.93 | 1,900 | — | — |
| 2011-04-12 | $6.60 | $9.79 | 8,200 | — | — |
| 2011-04-11 | $7.15 | $10.60 | 2,900 | — | — |
| 2011-04-08 | $7.26 | $10.76 | 2,400 | — | — |
| 2011-04-07 | $7.16 | $10.62 | 700 | — | — |
| 2011-04-06 | $7.32 | $10.85 | 200 | — | — |
| 2011-04-05 | $7.25 | $10.75 | 2,100 | — | — |
| 2011-04-04 | $7.49 | $11.11 | 900 | — | — |
| 2011-04-01 | $7.51 | $11.14 | 200 | — | — |
| 2011-03-31 | $7.41 | $10.99 | 500 | — | — |
| 2011-03-30 | $7.55 | $11.19 | 10,400 | — | — |
| 2011-03-29 | $7.21 | $10.69 | 2,400 | — | — |
| 2011-03-28 | $7.25 | $10.66 | 2,600 | — | — |
| 2011-03-25 | $7.34 | $10.79 | 4,400 | — | — |
| 2011-03-24 | $7.19 | $10.57 | 7,400 | — | — |
| 2011-03-23 | $7.40 | $10.88 | 6,300 | — | — |
| 2011-03-22 | $7.40 | $10.88 | 1,100 | — | — |
| 2011-03-21 | $7.44 | $10.94 | 7,600 | — | — |
| 2011-03-18 | $7.25 | $10.66 | 2,200 | — | — |
| 2011-03-17 | $7.14 | $10.50 | 6,000 | — | — |
| 2011-03-16 | $7.15 | $10.51 | 7,000 | — | — |
| 2011-03-15 | $7.31 | $10.75 | 2,300 | — | — |
| 2011-03-14 | $7.35 | $10.81 | 6,100 | — | — |
| 2011-03-11 | $7.25 | $10.66 | 8,000 | — | — |
| 2011-03-10 | $7.27 | $10.69 | 1,600 | — | — |
| 2011-03-09 | $7.38 | $10.85 | 4,300 | — | — |
| 2011-03-08 | $7.50 | $11.03 | 6,700 | — | — |
| 2011-03-07 | $7.48 | $11.00 | 2,200 | — | — |
| 2011-03-04 | $7.25 | $10.66 | 7,200 | — | — |
| 2011-03-03 | $7.30 | $10.73 | 10,600 | — | — |
| 2011-03-02 | $7.00 | $10.29 | 8,300 | — | — |
| 2011-03-01 | $7.03 | $10.34 | 1,600 | — | — |
| 2011-02-28 | $6.92 | $10.18 | 4,300 | — | — |
| 2011-02-25 | $7.20 | $10.59 | 11,500 | — | — |
| 2011-02-24 | $6.65 | $9.78 | 300 | — | — |
| 2011-02-23 | $6.80 | $10.00 | 8,900 | — | — |
| 2011-02-22 | $6.90 | $10.15 | 10,200 | — | — |
| 2011-02-18 | $7.10 | $10.44 | 23,600 | — | — |
| 2011-02-17 | $6.80 | $10.00 | 2,900 | — | — |
| 2011-02-16 | $6.95 | $10.22 | 5,600 | — | — |
| 2011-02-15 | $7.00 | $10.29 | 3,900 | — | — |
| 2011-02-14 | $7.00 | $10.29 | 27,300 | — | — |
| 2011-02-11 | $6.65 | $9.78 | 4,400 | — | — |
| 2011-02-10 | $6.68 | $9.82 | 25,500 | — | — |
| 2011-02-09 | $6.50 | $9.56 | 37,100 | — | — |
| 2011-02-08 | $6.07 | $8.93 | 27,400 | — | — |
| 2011-02-07 | $6.05 | $8.90 | 10,100 | — | — |
| 2011-02-04 | $6.00 | $8.82 | 1,100 | — | — |
| 2011-02-03 | $5.94 | $8.73 | 700 | — | — |
| 2011-02-02 | $5.99 | $8.81 | 2,600 | — | — |
| 2011-02-01 | $5.95 | $8.75 | 6,000 | — | — |
| 2011-01-31 | $5.92 | $8.71 | 6,000 | — | — |
| 2011-01-28 | $5.86 | $8.62 | 700 | — | — |
| 2011-01-27 | $5.76 | $8.47 | 200 | — | — |
| 2011-01-26 | $5.94 | $8.73 | 1,900 | — | — |
| 2011-01-25 | $5.91 | $8.69 | 2,500 | — | — |
| 2011-01-24 | $5.95 | $8.75 | 4,500 | — | — |
| 2011-01-21 | $5.95 | $8.75 | 51,700 | — | — |
| 2011-01-20 | $5.45 | $8.01 | 3,200 | — | — |
| 2011-01-19 | $5.64 | $8.29 | 3,900 | — | — |
| 2011-01-18 | $5.61 | $8.25 | 2,000 | — | — |
| 2011-01-14 | $5.59 | $8.22 | 14,600 | — | — |
| 2011-01-13 | $5.50 | $8.09 | 2,700 | — | — |
| 2011-01-12 | $5.50 | $8.09 | 3,800 | — | — |
| 2011-01-11 | $5.43 | $7.98 | 2,600 | — | — |
| 2011-01-10 | $5.35 | $7.87 | 1,200 | — | — |
| 2011-01-07 | $5.42 | $7.97 | 2,300 | — | — |
| 2011-01-06 | $5.32 | $7.82 | 4,800 | — | — |
| 2011-01-05 | $5.25 | $7.72 | 1,000 | — | — |
| 2011-01-04 | $5.41 | $7.96 | 4,000 | — | — |
| 2011-01-03 | $5.30 | $7.79 | 9,200 | — | — |