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
- 1999-02-16 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 | $4.40 | $5.11 | 3,090 | — | — |
| 2011-12-29 | $4.40 | $5.11 | 2,170 | — | — |
| 2011-12-28 | $4.00 | $4.65 | 5,510 | — | — |
| 2011-12-27 | $4.70 | $5.46 | 2,340 | — | — |
| 2011-12-23 | $4.80 | $5.58 | 2,180 | — | — |
| 2011-12-22 | $4.80 | $5.58 | 640 | — | — |
| 2011-12-21 | $4.80 | $5.58 | 1,470 | — | — |
| 2011-12-20 | $4.90 | $5.69 | 2,430 | — | — |
| 2011-12-19 | $4.90 | $5.69 | 1,590 | — | — |
| 2011-12-16 | $4.90 | $5.69 | 710 | — | — |
| 2011-12-15 | $4.90 | $5.69 | 1,790 | — | — |
| 2011-12-14 | $5.00 | $5.81 | 1,290 | — | — |
| 2011-12-13 | $5.20 | $6.04 | 230 | — | — |
| 2011-12-12 | $5.10 | $5.92 | 3,120 | — | — |
| 2011-12-09 | $5.20 | $6.04 | 440 | — | — |
| 2011-12-08 | $5.40 | $6.27 | 1,760 | — | — |
| 2011-12-07 | $5.70 | $6.62 | 530 | — | — |
| 2011-12-06 | $6.10 | $7.09 | 970 | — | — |
| 2011-12-05 | $5.50 | $6.39 | 1,330 | — | — |
| 2011-12-02 | $5.00 | $5.81 | 4,040 | — | — |
| 2011-12-01 | $5.00 | $5.81 | 960 | — | — |
| 2011-11-30 | $4.90 | $5.69 | 2,360 | — | — |
| 2011-11-29 | $5.40 | $6.27 | 1,220 | — | — |
| 2011-11-28 | $5.40 | $6.27 | 570 | — | — |
| 2011-11-25 | $5.00 | $5.81 | 240 | — | — |
| 2011-11-23 | $5.00 | $5.81 | 560 | — | — |
| 2011-11-22 | $5.10 | $5.92 | 310 | — | — |
| 2011-11-21 | $5.00 | $5.81 | 570 | — | — |
| 2011-11-18 | $5.20 | $6.04 | 800 | — | — |
| 2011-11-17 | $5.10 | $5.92 | 5,140 | — | — |
| 2011-11-16 | $5.50 | $6.39 | 2,730 | — | — |
| 2011-11-15 | $6.20 | $7.20 | 620 | — | — |
| 2011-11-14 | $6.10 | $7.09 | 400 | — | — |
| 2011-11-11 | $6.00 | $6.97 | 600 | — | — |
| 2011-11-10 | $6.00 | $6.97 | 270 | — | — |
| 2011-11-09 | $5.80 | $6.74 | 2,890 | — | — |
| 2011-11-08 | $5.90 | $6.85 | 2,950 | — | — |
| 2011-11-07 | $6.50 | $7.55 | 3,230 | — | — |
| 2011-11-04 | $6.50 | $7.55 | 580 | — | — |
| 2011-11-03 | $6.60 | $7.67 | 8,310 | — | — |
| 2011-11-02 | $7.90 | $9.18 | 12,620 | — | — |
| 2011-11-01 | $6.00 | $6.97 | 8,100 | — | — |
| 2011-10-31 | $5.60 | $6.51 | 4,290 | — | — |
| 2011-10-28 | $5.70 | $6.62 | 15,820 | — | — |
| 2011-10-27 | $5.50 | $6.39 | 7,020 | — | — |
| 2011-10-26 | $5.80 | $6.74 | 2,850 | — | — |
| 2011-10-25 | $6.00 | $6.97 | 15,840 | — | — |
| 2011-10-24 | $5.50 | $6.39 | 6,310 | — | — |
| 2011-10-21 | $6.00 | $6.97 | 34,580 | — | — |
| 2011-10-20 | $5.20 | $6.04 | 530 | — | — |
| 2011-10-19 | $5.00 | $5.81 | 230 | — | — |
| 2011-10-18 | $5.50 | $6.39 | 2,740 | — | — |
| 2011-10-17 | $5.40 | $6.27 | 3,010 | — | — |
| 2011-10-14 | $5.70 | $6.62 | 8,940 | — | — |
| 2011-10-13 | $5.50 | $6.39 | 10,230 | — | — |
| 2011-10-12 | $5.50 | $6.39 | 5,490 | — | — |
| 2011-10-11 | $5.20 | $6.04 | 970 | — | — |
| 2011-10-10 | $5.40 | $6.27 | 5,260 | — | — |
| 2011-10-07 | $5.30 | $6.16 | 220 | — | — |
| 2011-10-06 | $5.00 | $5.81 | 320 | — | — |
| 2011-10-05 | $5.30 | $6.16 | 140 | — | — |
| 2011-10-04 | $5.30 | $6.16 | 1,390 | — | — |
| 2011-10-03 | $4.80 | $5.58 | 2,710 | — | — |
| 2011-09-30 | $5.40 | $6.27 | 430 | — | — |
| 2011-09-29 | $5.40 | $6.27 | 2,330 | — | — |
| 2011-09-28 | $5.50 | $6.39 | 2,810 | — | — |
| 2011-09-27 | $5.30 | $6.16 | 16,450 | — | — |
| 2011-09-26 | $5.30 | $6.16 | 570 | — | — |
| 2011-09-23 | $5.30 | $6.16 | 2,050 | — | — |
| 2011-09-22 | $5.30 | $6.16 | 6,810 | — | — |
| 2011-09-21 | $5.40 | $6.27 | 13,530 | — | — |
| 2011-09-20 | $5.30 | $6.16 | 2,560 | — | — |
| 2011-09-19 | $5.40 | $6.27 | 5,230 | — | — |
| 2011-09-16 | $5.50 | $6.39 | 9,100 | — | — |
| 2011-09-15 | $5.60 | $6.51 | 16,650 | — | — |
| 2011-09-14 | $6.20 | $7.20 | 3,890 | — | — |
| 2011-09-13 | $5.30 | $6.16 | 1,740 | — | — |
| 2011-09-12 | $5.50 | $6.39 | 1,280 | — | — |
| 2011-09-09 | $5.50 | $6.39 | 7,390 | — | — |
| 2011-09-08 | $5.60 | $6.51 | 2,700 | — | — |
| 2011-09-07 | $5.60 | $6.51 | 1,630 | — | — |
| 2011-09-06 | $5.90 | $6.85 | 22,990 | — | — |
| 2011-09-02 | $5.60 | $6.51 | 960 | — | — |
| 2011-09-01 | $5.80 | $6.74 | 3,230 | — | — |
| 2011-08-31 | $5.30 | $6.16 | 3,960 | — | — |
| 2011-08-30 | $5.60 | $6.51 | 1,480 | — | — |
| 2011-08-29 | $5.80 | $6.74 | 12,240 | — | — |
| 2011-08-26 | $6.40 | $7.43 | 310 | — | — |
| 2011-08-25 | $6.50 | $7.55 | 650 | — | — |
| 2011-08-24 | $6.20 | $7.20 | 740 | — | — |
| 2011-08-23 | $6.50 | $7.55 | 710 | — | — |
| 2011-08-22 | $6.20 | $7.20 | 430 | — | — |
| 2011-08-19 | $7.00 | $8.13 | 1,330 | — | — |
| 2011-08-18 | $7.00 | $8.13 | 2,520 | — | — |
| 2011-08-17 | $7.00 | $8.13 | 1,570 | — | — |
| 2011-08-16 | $7.20 | $8.36 | 2,780 | — | — |
| 2011-08-15 | $7.10 | $8.25 | 2,140 | — | — |
| 2011-08-12 | $7.10 | $8.25 | 780 | — | — |
| 2011-08-11 | $7.00 | $8.13 | 8,850 | — | — |
| 2011-08-10 | $5.80 | $6.74 | 10,050 | — | — |
| 2011-08-09 | $6.50 | $7.55 | 6,770 | — | — |
| 2011-08-08 | $7.00 | $8.13 | 3,880 | — | — |
| 2011-08-05 | $7.10 | $8.25 | 9,910 | — | — |
| 2011-08-04 | $7.40 | $8.60 | 2,470 | — | — |
| 2011-08-03 | $7.20 | $8.36 | 3,070 | — | — |
| 2011-08-02 | $7.20 | $8.36 | 1,170 | — | — |
| 2011-08-01 | $8.10 | $9.41 | 1,810 | — | — |
| 2011-07-29 | $8.20 | $9.53 | 1,170 | — | — |
| 2011-07-28 | $7.70 | $8.94 | 12,400 | — | — |
| 2011-07-27 | $8.00 | $9.29 | 2,450 | — | — |
| 2011-07-26 | $9.00 | $10.45 | 1,960 | — | — |
| 2011-07-25 | $9.00 | $10.45 | 980 | — | — |
| 2011-07-22 | $9.50 | $11.04 | 960 | — | — |
| 2011-07-21 | $9.40 | $10.92 | 1,320 | — | — |
| 2011-07-20 | $9.20 | $10.69 | 3,160 | — | — |
| 2011-07-19 | $8.40 | $9.76 | 2,240 | — | — |
| 2011-07-18 | $8.40 | $9.76 | 680 | — | — |
| 2011-07-15 | $8.80 | $10.22 | 950 | — | — |
| 2011-07-14 | $8.50 | $9.87 | 7,000 | — | — |
| 2011-07-13 | $8.70 | $10.11 | 7,860 | — | — |
| 2011-07-12 | $9.10 | $10.57 | 4,890 | — | — |
| 2011-07-11 | $9.20 | $10.69 | 1,240 | — | — |
| 2011-07-08 | $9.50 | $11.04 | 9,350 | — | — |
| 2011-07-07 | $9.50 | $11.04 | 1,330 | — | — |
| 2011-07-06 | $9.40 | $10.92 | 970 | — | — |
| 2011-07-05 | $9.70 | $11.27 | 2,230 | — | — |
| 2011-07-01 | $9.40 | $10.92 | 1,110 | — | — |
| 2011-06-30 | $9.60 | $11.15 | 1,300 | — | — |
| 2011-06-29 | $9.30 | $10.80 | 1,440 | — | — |
| 2011-06-28 | $9.40 | $10.92 | 2,460 | — | — |
| 2011-06-27 | $9.50 | $11.04 | 1,540 | — | — |
| 2011-06-24 | $10.20 | $11.85 | 490 | — | — |
| 2011-06-23 | $9.30 | $10.80 | 2,550 | — | — |
| 2011-06-22 | $10.20 | $11.85 | 430 | — | — |
| 2011-06-21 | $10.00 | $11.62 | 3,150 | — | — |
| 2011-06-20 | $10.00 | $11.62 | 1,110 | — | — |
| 2011-06-17 | $9.90 | $11.50 | 7,310 | — | — |
| 2011-06-16 | $10.60 | $12.31 | 2,390 | — | — |
| 2011-06-15 | $11.00 | $12.78 | 730 | — | — |
| 2011-06-14 | $10.70 | $12.43 | 2,610 | — | — |
| 2011-06-13 | $11.10 | $12.89 | 1,800 | — | — |
| 2011-06-10 | $11.20 | $13.01 | 2,130 | — | — |
| 2011-06-09 | $11.40 | $13.24 | 820 | — | — |
| 2011-06-08 | $11.50 | $13.36 | 1,050 | — | — |
| 2011-06-07 | $11.90 | $13.82 | 570 | — | — |
| 2011-06-06 | $11.80 | $13.71 | 1,490 | — | — |
| 2011-06-03 | $12.00 | $13.94 | 600 | — | — |
| 2011-06-02 | $12.10 | $14.06 | 6,520 | — | — |
| 2011-06-01 | $12.70 | $14.75 | 3,000 | — | — |
| 2011-05-31 | $12.00 | $13.94 | 1,980 | — | — |
| 2011-05-27 | $12.50 | $14.52 | 670 | — | — |
| 2011-05-26 | $11.60 | $13.47 | 2,390 | — | — |
| 2011-05-25 | $11.80 | $13.71 | 350 | — | — |
| 2011-05-24 | $11.40 | $13.24 | 2,880 | — | — |
| 2011-05-23 | $11.80 | $13.71 | 1,860 | — | — |
| 2011-05-20 | $11.30 | $13.13 | 1,410 | — | — |
| 2011-05-19 | $11.80 | $13.71 | 3,590 | — | — |
| 2011-05-18 | $11.10 | $12.89 | 4,240 | — | — |
| 2011-05-17 | $11.70 | $13.59 | 5,780 | — | — |
| 2011-05-16 | $11.50 | $13.36 | 3,960 | — | — |
| 2011-05-13 | $12.00 | $13.94 | 6,900 | — | — |
| 2011-05-12 | $11.90 | $13.82 | 2,300 | — | — |
| 2011-05-11 | $11.60 | $13.47 | 4,470 | — | — |
| 2011-05-10 | $12.50 | $14.52 | 12,100 | — | — |
| 2011-05-09 | $13.10 | $15.22 | 3,500 | — | — |
| 2011-05-06 | $14.30 | $16.61 | 2,300 | — | — |
| 2011-05-05 | $14.30 | $16.61 | 3,700 | — | — |
| 2011-05-04 | $15.20 | $17.66 | 640 | — | — |
| 2011-05-03 | $15.60 | $18.12 | 1,400 | — | — |
| 2011-05-02 | $16.40 | $19.05 | 1,100 | — | — |
| 2011-04-29 | $16.50 | $19.17 | 320 | — | — |
| 2011-04-28 | $16.60 | $19.28 | 1,700 | — | — |
| 2011-04-27 | $16.60 | $19.28 | 550 | — | — |
| 2011-04-26 | $16.80 | $19.52 | 2,360 | — | — |
| 2011-04-25 | $17.50 | $20.33 | 3,210 | — | — |
| 2011-04-21 | $17.20 | $19.98 | 3,440 | — | — |
| 2011-04-20 | $17.30 | $20.10 | 5,140 | — | — |
| 2011-04-19 | $15.10 | $17.54 | 1,300 | — | — |
| 2011-04-18 | $15.20 | $17.66 | 1,670 | — | — |
| 2011-04-15 | $15.50 | $18.01 | 3,310 | — | — |
| 2011-04-14 | $14.70 | $17.08 | 2,170 | — | — |
| 2011-04-13 | $14.90 | $17.31 | 7,870 | — | — |
| 2011-04-12 | $15.90 | $18.47 | 1,810 | — | — |
| 2011-04-11 | $16.30 | $18.93 | 2,530 | — | — |
| 2011-04-08 | $16.20 | $18.82 | 610 | — | — |
| 2011-04-07 | $16.10 | $18.70 | 500 | — | — |
| 2011-04-06 | $16.00 | $18.59 | 970 | — | — |
| 2011-04-05 | $16.20 | $18.82 | 650 | — | — |
| 2011-04-04 | $16.20 | $18.82 | 1,500 | — | — |
| 2011-04-01 | $16.40 | $19.05 | 380 | — | — |
| 2011-03-31 | $16.20 | $18.82 | 230 | — | — |
| 2011-03-30 | $16.40 | $19.05 | 760 | — | — |
| 2011-03-29 | $16.80 | $19.52 | 1,570 | — | — |
| 2011-03-28 | $16.50 | $19.17 | 1,810 | — | — |
| 2011-03-25 | $16.80 | $19.52 | 1,690 | — | — |
| 2011-03-24 | $16.70 | $19.40 | 2,440 | — | — |
| 2011-03-23 | $16.70 | $19.40 | 550 | — | — |
| 2011-03-22 | $16.70 | $19.40 | 720 | — | — |
| 2011-03-21 | $16.90 | $19.63 | 2,010 | — | — |
| 2011-03-18 | $16.60 | $19.28 | 6,620 | — | — |
| 2011-03-17 | $16.80 | $19.52 | 3,040 | — | — |
| 2011-03-16 | $17.30 | $20.10 | 1,210 | — | — |
| 2011-03-15 | $17.80 | $20.68 | 3,160 | — | — |
| 2011-03-14 | $17.80 | $20.68 | 610 | — | — |
| 2011-03-11 | $18.10 | $21.03 | 1,640 | — | — |
| 2011-03-10 | $18.80 | $21.84 | 3,140 | — | — |
| 2011-03-09 | $19.30 | $22.42 | 1,090 | — | — |
| 2011-03-08 | $18.80 | $21.84 | 530 | — | — |
| 2011-03-07 | $18.70 | $21.72 | 2,220 | — | — |
| 2011-03-04 | $18.80 | $21.84 | 1,170 | — | — |
| 2011-03-03 | $19.00 | $22.07 | 3,230 | — | — |
| 2011-03-02 | $19.20 | $22.30 | 640 | — | — |
| 2011-03-01 | $18.60 | $21.61 | 1,490 | — | — |
| 2011-02-28 | $19.30 | $22.42 | 1,300 | — | — |
| 2011-02-25 | $19.70 | $22.88 | 600 | — | — |
| 2011-02-24 | $19.60 | $22.77 | 6,250 | — | — |
| 2011-02-23 | $19.70 | $22.88 | 4,810 | — | — |
| 2011-02-22 | $19.80 | $23.00 | 1,700 | — | — |
| 2011-02-18 | $20.00 | $23.23 | 9,460 | — | — |
| 2011-02-17 | $19.80 | $23.00 | 4,400 | — | — |
| 2011-02-16 | $19.90 | $23.12 | 2,990 | — | — |
| 2011-02-15 | $20.00 | $23.23 | 3,460 | — | — |
| 2011-02-14 | $20.60 | $23.93 | 10,470 | — | — |
| 2011-02-11 | $19.00 | $22.07 | 2,450 | — | — |
| 2011-02-10 | $18.50 | $21.49 | 1,720 | — | — |
| 2011-02-09 | $18.00 | $20.91 | 650 | — | — |
| 2011-02-08 | $18.30 | $21.26 | 2,810 | — | — |
| 2011-02-07 | $18.40 | $21.37 | 1,590 | — | — |
| 2011-02-04 | $18.50 | $21.49 | 1,200 | — | — |
| 2011-02-03 | $18.30 | $21.26 | 2,180 | — | — |
| 2011-02-02 | $18.20 | $21.14 | 3,240 | — | — |
| 2011-02-01 | $18.20 | $21.14 | 2,010 | — | — |
| 2011-01-31 | $17.80 | $20.68 | 5,360 | — | — |
| 2011-01-28 | $16.90 | $19.63 | 5,420 | — | — |
| 2011-01-27 | $17.50 | $20.33 | 3,150 | — | — |
| 2011-01-26 | $17.00 | $19.75 | 2,840 | — | — |
| 2011-01-25 | $16.90 | $19.63 | 4,930 | — | — |
| 2011-01-24 | $17.20 | $19.98 | 3,340 | — | — |
| 2011-01-21 | $17.50 | $20.33 | 4,310 | — | — |
| 2011-01-20 | $18.20 | $21.14 | 9,770 | — | — |
| 2011-01-19 | $19.20 | $22.30 | 8,380 | — | — |
| 2011-01-18 | $19.40 | $22.54 | 14,150 | — | — |
| 2011-01-14 | $18.70 | $21.72 | 5,950 | — | — |
| 2011-01-13 | $18.60 | $21.61 | 4,420 | — | — |
| 2011-01-12 | $19.50 | $22.65 | 4,610 | — | — |
| 2011-01-11 | $19.40 | $22.54 | 13,050 | — | — |
| 2011-01-10 | $18.50 | $21.49 | 3,150 | — | — |
| 2011-01-07 | $18.60 | $21.61 | 2,410 | — | — |
| 2011-01-06 | $18.20 | $21.14 | 2,400 | — | — |
| 2011-01-05 | $18.20 | $21.14 | 6,390 | — | — |
| 2011-01-04 | $18.20 | $21.14 | 7,080 | — | — |
| 2011-01-03 | $18.10 | $21.03 | 4,580 | — | — |