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
- 2005-09-06 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 | $4.98 | $4.98 | 105 | — | — |
| 2011-12-29 | $5.14 | $5.14 | 0 | — | — |
| 2011-12-28 | $5.14 | $5.14 | 2,205 | — | — |
| 2011-12-27 | $5.14 | $5.14 | 525 | — | — |
| 2011-12-23 | $5.05 | $5.05 | 2,625 | — | — |
| 2011-12-22 | $5.00 | $5.00 | 3,255 | — | — |
| 2011-12-21 | $4.67 | $4.67 | 0 | — | — |
| 2011-12-20 | $4.67 | $4.67 | 5,355 | — | — |
| 2011-12-19 | $5.00 | $5.00 | 1,260 | — | — |
| 2011-12-16 | $5.00 | $5.00 | 0 | — | — |
| 2011-12-15 | $5.00 | $5.00 | 0 | — | — |
| 2011-12-14 | $5.00 | $5.00 | 5,460 | — | — |
| 2011-12-13 | $4.91 | $4.91 | 2,100 | — | — |
| 2011-12-12 | $4.91 | $4.91 | 0 | — | — |
| 2011-12-09 | $4.91 | $4.91 | 840 | — | — |
| 2011-12-08 | $4.90 | $4.90 | 0 | — | — |
| 2011-12-07 | $4.90 | $4.90 | 0 | — | — |
| 2011-12-06 | $4.90 | $4.90 | 0 | — | — |
| 2011-12-05 | $4.90 | $4.90 | 735 | — | — |
| 2011-12-02 | $4.90 | $4.90 | 1,050 | — | — |
| 2011-12-01 | $5.00 | $5.00 | 0 | — | — |
| 2011-11-30 | $5.00 | $5.00 | 2,835 | — | — |
| 2011-11-29 | $4.90 | $4.90 | 0 | — | — |
| 2011-11-28 | $4.90 | $4.90 | 0 | — | — |
| 2011-11-25 | $4.90 | $4.90 | 0 | — | — |
| 2011-11-23 | $4.90 | $4.90 | 1,050 | — | — |
| 2011-11-22 | $4.86 | $4.86 | 1,050 | — | — |
| 2011-11-21 | $4.95 | $4.95 | 0 | — | — |
| 2011-11-18 | $4.95 | $4.95 | 8,400 | — | — |
| 2011-11-17 | $4.95 | $4.95 | 0 | — | — |
| 2011-11-16 | $4.95 | $4.95 | 0 | — | — |
| 2011-11-15 | $4.95 | $4.95 | 2,730 | — | — |
| 2011-11-14 | $4.90 | $4.90 | 525 | — | — |
| 2011-11-11 | $4.86 | $4.86 | 0 | — | — |
| 2011-11-10 | $4.86 | $4.86 | 0 | — | — |
| 2011-11-09 | $4.86 | $4.86 | 0 | — | — |
| 2011-11-08 | $4.86 | $4.86 | 0 | — | — |
| 2011-11-07 | $4.86 | $4.86 | 2,100 | — | — |
| 2011-11-04 | $5.01 | $5.01 | 525 | — | — |
| 2011-11-03 | $5.01 | $5.01 | 525 | — | — |
| 2011-11-02 | $5.01 | $5.01 | 4,200 | — | — |
| 2011-11-01 | $5.01 | $5.01 | 0 | — | — |
| 2011-10-31 | $5.01 | $5.01 | 10,500 | — | — |
| 2011-10-28 | $5.01 | $5.01 | 32,865 | — | — |
| 2011-10-27 | $5.00 | $5.00 | 2,205 | — | — |
| 2011-10-26 | $5.00 | $5.00 | 0 | — | — |
| 2011-10-25 | $5.00 | $5.00 | 2,100 | — | — |
| 2011-10-24 | $5.00 | $5.00 | 0 | — | — |
| 2011-10-21 | $5.00 | $5.00 | 0 | — | — |
| 2011-10-20 | $5.00 | $5.00 | 0 | — | — |
| 2011-10-19 | $5.00 | $5.00 | 0 | — | — |
| 2011-10-18 | $5.00 | $5.00 | 1,050 | — | — |
| 2011-10-17 | $5.00 | $5.00 | 0 | — | — |
| 2011-10-14 | $5.00 | $5.00 | 0 | — | — |
| 2011-10-13 | $5.00 | $5.00 | 0 | — | — |
| 2011-10-12 | $5.00 | $5.00 | 0 | — | — |
| 2011-10-11 | $5.00 | $5.00 | 0 | — | — |
| 2011-10-10 | $5.00 | $5.00 | 525 | — | — |
| 2011-10-07 | $5.00 | $5.00 | 0 | — | — |
| 2011-10-06 | $5.00 | $5.00 | 0 | — | — |
| 2011-10-05 | $5.00 | $5.00 | 0 | — | — |
| 2011-10-04 | $5.00 | $5.00 | 0 | — | — |
| 2011-10-03 | $5.00 | $5.00 | 2,100 | — | — |
| 2011-09-30 | $5.00 | $5.00 | 420 | — | — |
| 2011-09-29 | $5.14 | $5.14 | 0 | — | — |
| 2011-09-28 | $5.14 | $5.14 | 0 | — | — |
| 2011-09-27 | $5.14 | $5.14 | 8,925 | — | — |
| 2011-09-26 | $5.00 | $5.00 | 840 | — | — |
| 2011-09-23 | $5.00 | $5.00 | 0 | — | — |
| 2011-09-22 | $5.00 | $5.00 | 525 | — | — |
| 2011-09-21 | $5.05 | $5.05 | 9,870 | — | — |
| 2011-09-20 | $5.05 | $5.05 | 0 | — | — |
| 2011-09-19 | $5.05 | $5.05 | 3,675 | — | — |
| 2011-09-16 | $5.14 | $5.14 | 0 | — | — |
| 2011-09-15 | $5.14 | $5.14 | 17,010 | — | — |
| 2011-09-14 | $5.19 | $5.19 | 0 | — | — |
| 2011-09-13 | $5.19 | $5.19 | 1,575 | — | — |
| 2011-09-12 | $5.14 | $5.14 | 0 | — | — |
| 2011-09-09 | $5.14 | $5.14 | 0 | — | — |
| 2011-09-08 | $5.14 | $5.14 | 315 | — | — |
| 2011-09-07 | $5.14 | $5.14 | 315 | — | — |
| 2011-09-06 | $4.95 | $4.95 | 17,220 | — | — |
| 2011-09-02 | $5.00 | $5.00 | 5,250 | — | — |
| 2011-09-01 | $5.24 | $5.24 | 1,365 | — | — |
| 2011-08-31 | $5.14 | $5.14 | 1,365 | — | — |
| 2011-08-30 | $5.33 | $5.33 | 3,150 | — | — |
| 2011-08-29 | $5.33 | $5.33 | 1,575 | — | — |
| 2011-08-26 | $5.52 | $5.52 | 0 | — | — |
| 2011-08-25 | $5.52 | $5.52 | 0 | — | — |
| 2011-08-24 | $5.52 | $5.52 | 0 | — | — |
| 2011-08-23 | $5.52 | $5.52 | 1,575 | — | — |
| 2011-08-22 | $5.24 | $5.24 | 0 | — | — |
| 2011-08-19 | $5.24 | $5.24 | 525 | — | — |
| 2011-08-18 | $5.24 | $5.24 | 0 | — | — |
| 2011-08-17 | $5.24 | $5.24 | 525 | — | — |
| 2011-08-16 | $5.14 | $5.14 | 1,785 | — | — |
| 2011-08-15 | $5.29 | $5.29 | 0 | — | — |
| 2011-08-12 | $5.29 | $5.29 | 2,520 | — | — |
| 2011-08-11 | $5.24 | $5.24 | 4,200 | — | — |
| 2011-08-10 | $5.24 | $5.24 | 2,940 | — | — |
| 2011-08-09 | $5.19 | $5.19 | 0 | — | — |
| 2011-08-08 | $5.19 | $5.19 | 1,575 | — | — |
| 2011-08-05 | $5.24 | $5.24 | 1,050 | — | — |
| 2011-08-04 | $5.48 | $5.48 | 0 | — | — |
| 2011-08-03 | $5.48 | $5.48 | 7,875 | — | — |
| 2011-08-02 | $5.52 | $5.52 | 10,920 | — | — |
| 2011-08-01 | $5.52 | $5.52 | 0 | — | — |
| 2011-07-29 | $5.52 | $5.52 | 630 | — | — |
| 2011-07-28 | $5.38 | $5.38 | 2,415 | — | — |
| 2011-07-27 | $5.52 | $5.52 | 0 | — | — |
| 2011-07-26 | $5.52 | $5.52 | 1,260 | — | — |
| 2011-07-25 | $5.57 | $5.57 | 1,260 | — | — |
| 2011-07-22 | $5.48 | $5.48 | 3,150 | — | — |
| 2011-07-21 | $5.62 | $5.62 | 0 | — | — |
| 2011-07-20 | $5.62 | $5.62 | 0 | — | — |
| 2011-07-19 | $5.62 | $5.62 | 3,150 | — | — |
| 2011-07-18 | $5.62 | $5.62 | 0 | — | — |
| 2011-07-15 | $5.62 | $5.62 | 2,625 | — | — |
| 2011-07-14 | $5.67 | $5.67 | 2,625 | — | — |
| 2011-07-13 | $5.57 | $5.57 | 2,625 | — | — |
| 2011-07-12 | $5.62 | $5.62 | 3,675 | — | — |
| 2011-07-11 | $5.62 | $5.62 | 2,310 | — | — |
| 2011-07-08 | $5.62 | $5.62 | 0 | — | — |
| 2011-07-07 | $5.62 | $5.62 | 2,205 | — | — |
| 2011-07-06 | $5.43 | $5.43 | 525 | — | — |
| 2011-07-05 | $5.43 | $5.43 | 0 | — | — |
| 2011-07-01 | $5.43 | $5.43 | 0 | — | — |
| 2011-06-30 | $5.43 | $5.43 | 210 | — | — |
| 2011-06-29 | $5.33 | $5.33 | 2,940 | — | — |
| 2011-06-28 | $5.10 | $5.10 | 3,150 | — | — |
| 2011-06-27 | $5.14 | $5.14 | 525 | — | — |
| 2011-06-24 | $5.20 | $5.20 | 0 | — | — |
| 2011-06-23 | $5.20 | $5.20 | 3,150 | — | — |
| 2011-06-22 | $5.14 | $5.14 | 3,675 | — | — |
| 2011-06-21 | $5.24 | $5.24 | 0 | — | — |
| 2011-06-20 | $5.24 | $5.24 | 1,575 | — | — |
| 2011-06-17 | $5.29 | $5.29 | 525 | — | — |
| 2011-06-16 | $5.19 | $5.19 | 2,100 | — | — |
| 2011-06-15 | $5.14 | $5.14 | 3,675 | — | — |
| 2011-06-14 | $5.10 | $5.10 | 1,050 | — | — |
| 2011-06-13 | $5.06 | $5.06 | 3,150 | — | — |
| 2011-06-10 | $5.05 | $5.05 | 1,575 | — | — |
| 2011-06-09 | $5.05 | $5.05 | 1,575 | — | — |
| 2011-06-08 | $5.00 | $5.00 | 0 | — | — |
| 2011-06-07 | $5.00 | $5.00 | 3,465 | — | — |
| 2011-06-06 | $5.00 | $5.00 | 3,150 | — | — |
| 2011-06-03 | $5.52 | $5.52 | 12,600 | — | — |
| 2011-06-02 | $5.62 | $5.62 | 0 | — | — |
| 2011-06-01 | $5.62 | $5.62 | 9,030 | — | — |
| 2011-05-31 | $5.86 | $5.86 | 1,365 | — | — |
| 2011-05-27 | $5.62 | $5.62 | 0 | — | — |
| 2011-05-26 | $5.62 | $5.62 | 0 | — | — |
| 2011-05-25 | $5.62 | $5.62 | 1,050 | — | — |
| 2011-05-24 | $5.88 | $5.88 | 0 | — | — |
| 2011-05-23 | $5.88 | $5.88 | 0 | — | — |
| 2011-05-20 | $5.88 | $5.88 | 0 | — | — |
| 2011-05-19 | $5.88 | $5.88 | 0 | — | — |
| 2011-05-18 | $5.88 | $5.88 | 0 | — | — |
| 2011-05-17 | $5.88 | $5.88 | 0 | — | — |
| 2011-05-16 | $5.88 | $5.88 | 2,625 | — | — |
| 2011-05-13 | $5.90 | $5.90 | 0 | — | — |
| 2011-05-12 | $5.90 | $5.90 | 0 | — | — |
| 2011-05-11 | $5.90 | $5.90 | 0 | — | — |
| 2011-05-10 | $5.90 | $5.90 | 0 | — | — |
| 2011-05-09 | $5.90 | $5.90 | 210 | — | — |
| 2011-05-06 | $5.95 | $5.95 | 420 | — | — |
| 2011-05-05 | $5.71 | $5.71 | 0 | — | — |
| 2011-05-04 | $5.71 | $5.71 | 630 | — | — |
| 2011-05-03 | $5.81 | $5.81 | 0 | — | — |
| 2011-05-02 | $5.81 | $5.81 | 0 | — | — |
| 2011-04-29 | $5.81 | $5.81 | 1,050 | — | — |
| 2011-04-28 | $5.81 | $5.81 | 1,575 | — | — |
| 2011-04-27 | $5.81 | $5.81 | 0 | — | — |
| 2011-04-26 | $5.81 | $5.81 | 0 | — | — |
| 2011-04-25 | $5.81 | $5.81 | 525 | — | — |
| 2011-04-21 | $5.71 | $5.71 | 5,775 | — | — |
| 2011-04-20 | $5.62 | $5.62 | 2,415 | — | — |
| 2011-04-19 | $5.62 | $5.62 | 0 | — | — |
| 2011-04-18 | $5.62 | $5.62 | 0 | — | — |
| 2011-04-15 | $5.62 | $5.62 | 0 | — | — |
| 2011-04-14 | $5.62 | $5.62 | 0 | — | — |
| 2011-04-13 | $5.62 | $5.62 | 0 | — | — |
| 2011-04-12 | $5.62 | $5.62 | 0 | — | — |
| 2011-04-11 | $5.62 | $5.62 | 945 | — | — |
| 2011-04-08 | $5.62 | $5.62 | 0 | — | — |
| 2011-04-07 | $5.62 | $5.62 | 0 | — | — |
| 2011-04-06 | $5.62 | $5.62 | 0 | — | — |
| 2011-04-05 | $5.62 | $5.62 | 525 | — | — |
| 2011-04-04 | $6.10 | $6.10 | 0 | — | — |
| 2011-04-01 | $6.10 | $6.10 | 0 | — | — |
| 2011-03-31 | $6.10 | $6.10 | 3,255 | — | — |
| 2011-03-30 | $6.14 | $6.14 | 0 | — | — |
| 2011-03-29 | $6.14 | $6.14 | 1,575 | — | — |
| 2011-03-28 | $5.62 | $5.62 | 0 | — | — |
| 2011-03-25 | $5.62 | $5.62 | 0 | — | — |
| 2011-03-24 | $5.62 | $5.62 | 105 | — | — |
| 2011-03-23 | $5.62 | $5.62 | 9,030 | — | — |
| 2011-03-22 | $5.94 | $5.94 | 2,100 | — | — |
| 2011-03-21 | $5.95 | $5.95 | 525 | — | — |
| 2011-03-18 | $5.71 | $5.71 | 0 | — | — |
| 2011-03-17 | $5.71 | $5.71 | 0 | — | — |
| 2011-03-16 | $5.71 | $5.71 | 0 | — | — |
| 2011-03-15 | $5.71 | $5.71 | 0 | — | — |
| 2011-03-14 | $5.71 | $5.71 | 1,050 | — | — |
| 2011-03-11 | $5.71 | $5.71 | 3,150 | — | — |
| 2011-03-10 | $5.48 | $5.48 | 0 | — | — |
| 2011-03-09 | $5.48 | $5.48 | 0 | — | — |
| 2011-03-08 | $5.48 | $5.48 | 8,400 | — | — |
| 2011-03-07 | $5.38 | $5.38 | 525 | — | — |
| 2011-03-04 | $5.57 | $5.57 | 3,360 | — | — |
| 2011-03-03 | $5.29 | $5.29 | 0 | — | — |
| 2011-03-02 | $5.29 | $5.29 | 34,965 | — | — |
| 2011-03-01 | $5.43 | $5.43 | 37,380 | — | — |
| 2011-02-28 | $5.10 | $5.10 | 0 | — | — |
| 2011-02-25 | $5.10 | $5.10 | 27,930 | — | — |
| 2011-02-24 | $5.29 | $5.29 | 525 | — | — |
| 2011-02-23 | $5.00 | $5.00 | 0 | — | — |
| 2011-02-22 | $5.00 | $5.00 | 525 | — | — |
| 2011-02-18 | $5.00 | $5.00 | 0 | — | — |
| 2011-02-17 | $5.00 | $5.00 | 0 | — | — |
| 2011-02-16 | $5.00 | $5.00 | 1,050 | — | — |
| 2011-02-15 | $5.10 | $5.10 | 2,100 | — | — |
| 2011-02-14 | $5.29 | $5.29 | 0 | — | — |
| 2011-02-11 | $5.29 | $5.29 | 1,050 | — | — |
| 2011-02-10 | $5.05 | $5.05 | 0 | — | — |
| 2011-02-09 | $5.05 | $5.05 | 88,200 | — | — |
| 2011-02-08 | $4.98 | $4.98 | 127,470 | — | — |
| 2011-02-07 | $5.05 | $5.05 | 4,935 | — | — |
| 2011-02-04 | $5.00 | $5.00 | 0 | — | — |
| 2011-02-03 | $5.00 | $5.00 | 1,890 | — | — |
| 2011-02-02 | $4.95 | $4.95 | 0 | — | — |
| 2011-02-01 | $4.95 | $4.95 | 0 | — | — |
| 2011-01-31 | $4.95 | $4.95 | 0 | — | — |
| 2011-01-28 | $4.95 | $4.95 | 0 | — | — |
| 2011-01-27 | $4.95 | $4.95 | 0 | — | — |
| 2011-01-26 | $4.95 | $4.95 | 1,470 | — | — |
| 2011-01-25 | $5.19 | $5.19 | 0 | — | — |
| 2011-01-24 | $5.19 | $5.19 | 0 | — | — |
| 2011-01-21 | $5.19 | $5.19 | 2,100 | — | — |
| 2011-01-20 | $4.81 | $4.81 | 0 | — | — |
| 2011-01-19 | $4.81 | $4.81 | 1,050 | — | — |
| 2011-01-18 | $4.76 | $4.76 | 630 | — | — |
| 2011-01-14 | $5.48 | $5.48 | 420 | — | — |
| 2011-01-13 | $5.24 | $5.24 | 1,680 | — | — |
| 2011-01-12 | $4.76 | $4.76 | 2,415 | — | — |
| 2011-01-11 | $4.90 | $4.90 | 0 | — | — |
| 2011-01-10 | $4.90 | $4.90 | 0 | — | — |
| 2011-01-07 | $4.90 | $4.90 | 0 | — | — |
| 2011-01-06 | $4.90 | $4.90 | 105 | — | — |
| 2011-01-05 | $4.90 | $4.90 | 0 | — | — |
| 2011-01-04 | $4.90 | $4.90 | 0 | — | — |
| 2011-01-03 | $4.90 | $4.90 | 0 | — | — |