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
- 1993-10-28 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 | $8.84 | $8.84 | 6,900 | — | — |
| 2011-12-29 | $8.81 | $8.81 | 11,600 | — | — |
| 2011-12-28 | $8.75 | $8.75 | 17,000 | — | — |
| 2011-12-27 | $8.73 | $8.73 | 9,500 | — | — |
| 2011-12-23 | $8.50 | $8.50 | 6,400 | — | — |
| 2011-12-22 | $8.47 | $8.47 | 25,000 | — | — |
| 2011-12-21 | $8.36 | $8.36 | 8,600 | — | — |
| 2011-12-20 | $8.31 | $8.31 | 19,900 | — | — |
| 2011-12-19 | $8.18 | $8.18 | 4,500 | — | — |
| 2011-12-16 | $8.09 | $8.09 | 6,900 | — | — |
| 2011-12-15 | $7.77 | $7.77 | 18,900 | — | — |
| 2011-12-14 | $7.47 | $7.47 | 124,900 | — | — |
| 2011-12-13 | $8.59 | $8.59 | 15,600 | — | — |
| 2011-12-12 | $8.55 | $8.55 | 84,500 | — | — |
| 2011-12-09 | $8.91 | $8.91 | 51,400 | — | — |
| 2011-12-08 | $8.43 | $8.43 | 29,500 | — | — |
| 2011-12-07 | $8.33 | $8.33 | 29,400 | — | — |
| 2011-12-06 | $8.00 | $8.00 | 66,500 | — | — |
| 2011-12-05 | $7.31 | $7.31 | 155,400 | — | — |
| 2011-12-02 | $9.25 | $9.25 | 23,000 | — | — |
| 2011-12-01 | $9.21 | $9.21 | 51,800 | — | — |
| 2011-11-30 | $8.88 | $8.88 | 11,200 | — | — |
| 2011-11-29 | $8.76 | $8.76 | 19,400 | — | — |
| 2011-11-28 | $8.44 | $8.44 | 20,900 | — | — |
| 2011-11-25 | $8.18 | $8.18 | 700 | — | — |
| 2011-11-23 | $8.14 | $8.14 | 16,000 | — | — |
| 2011-11-22 | $8.10 | $8.10 | 7,800 | — | — |
| 2011-11-21 | $7.95 | $7.95 | 10,700 | — | — |
| 2011-11-18 | $7.91 | $7.91 | 23,800 | — | — |
| 2011-11-17 | $7.91 | $7.91 | 20,500 | — | — |
| 2011-11-16 | $8.10 | $8.10 | 32,500 | — | — |
| 2011-11-15 | $8.01 | $8.01 | 59,600 | — | — |
| 2011-11-14 | $7.03 | $7.03 | 40,000 | — | — |
| 2011-11-11 | $6.25 | $6.25 | 2,900 | — | — |
| 2011-11-10 | $6.08 | $6.08 | 3,600 | — | — |
| 2011-11-09 | $6.25 | $6.25 | 600 | — | — |
| 2011-11-08 | $6.23 | $6.23 | 1,100 | — | — |
| 2011-11-07 | $6.20 | $6.20 | 8,900 | — | — |
| 2011-11-04 | $6.20 | $6.20 | 4,700 | — | — |
| 2011-11-03 | $6.22 | $6.22 | 6,100 | — | — |
| 2011-11-02 | $6.26 | $6.26 | 5,300 | — | — |
| 2011-11-01 | $6.10 | $6.10 | 6,600 | — | — |
| 2011-10-31 | $6.10 | $6.10 | 400 | — | — |
| 2011-10-28 | $6.10 | $6.10 | 1,100 | — | — |
| 2011-10-27 | $6.10 | $6.10 | 4,400 | — | — |
| 2011-10-26 | $6.00 | $6.00 | 2,700 | — | — |
| 2011-10-25 | $6.10 | $6.10 | 12,300 | — | — |
| 2011-10-24 | $6.19 | $6.19 | 6,900 | — | — |
| 2011-10-21 | $6.12 | $6.12 | 9,200 | — | — |
| 2011-10-20 | $5.94 | $5.94 | 1,400 | — | — |
| 2011-10-19 | $5.65 | $5.65 | 4,500 | — | — |
| 2011-10-18 | $5.60 | $5.60 | 6,100 | — | — |
| 2011-10-17 | $5.08 | $5.08 | 6,700 | — | — |
| 2011-10-14 | $4.87 | $4.87 | 11,500 | — | — |
| 2011-10-13 | $4.65 | $4.65 | 0 | — | — |
| 2011-10-12 | $4.65 | $4.65 | 0 | — | — |
| 2011-10-11 | $4.65 | $4.65 | 0 | — | — |
| 2011-10-10 | $4.65 | $4.65 | 18,900 | — | — |
| 2011-10-07 | $4.53 | $4.53 | 6,900 | — | — |
| 2011-10-06 | $4.48 | $4.48 | 7,200 | — | — |
| 2011-10-05 | $4.43 | $4.43 | 12,400 | — | — |
| 2011-10-04 | $4.35 | $4.35 | 16,300 | — | — |
| 2011-10-03 | $4.25 | $4.25 | 14,200 | — | — |
| 2011-09-30 | $4.07 | $4.07 | 8,200 | — | — |
| 2011-09-29 | $4.05 | $4.05 | 7,900 | — | — |
| 2011-09-28 | $4.03 | $4.03 | 21,600 | — | — |
| 2011-09-27 | $3.77 | $3.77 | 41,100 | — | — |
| 2011-09-26 | $3.70 | $3.70 | 297,100 | — | — |
| 2011-09-23 | $4.88 | $4.88 | 1,200 | — | — |
| 2011-09-22 | $4.89 | $4.89 | 22,200 | — | — |
| 2011-09-21 | $4.88 | $4.88 | 6,400 | — | — |
| 2011-09-20 | $4.85 | $4.85 | 3,400 | — | — |
| 2011-09-19 | $4.82 | $4.82 | 1,000 | — | — |
| 2011-09-16 | $4.82 | $4.82 | 15,600 | — | — |
| 2011-09-15 | $4.91 | $4.91 | 7,500 | — | — |
| 2011-09-14 | $4.91 | $4.91 | 3,300 | — | — |
| 2011-09-13 | $4.92 | $4.92 | 800 | — | — |
| 2011-09-12 | $4.92 | $4.92 | 3,300 | — | — |
| 2011-09-09 | $4.93 | $4.93 | 0 | — | — |
| 2011-09-08 | $4.93 | $4.93 | 2,200 | — | — |
| 2011-09-07 | $4.93 | $4.93 | 800 | — | — |
| 2011-09-06 | $4.90 | $4.90 | 2,700 | — | — |
| 2011-09-02 | $4.89 | $4.89 | 6,800 | — | — |
| 2011-09-01 | $4.90 | $4.90 | 0 | — | — |
| 2011-08-31 | $4.90 | $4.90 | 600 | — | — |
| 2011-08-30 | $4.90 | $4.90 | 1,100 | — | — |
| 2011-08-29 | $4.90 | $4.90 | 200 | — | — |
| 2011-08-26 | $4.88 | $4.88 | 0 | — | — |
| 2011-08-25 | $4.88 | $4.88 | 1,300 | — | — |
| 2011-08-24 | $4.88 | $4.88 | 2,100 | — | — |
| 2011-08-23 | $4.88 | $4.88 | 1,200 | — | — |
| 2011-08-22 | $4.89 | $4.89 | 1,400 | — | — |
| 2011-08-19 | $4.88 | $4.88 | 800 | — | — |
| 2011-08-18 | $4.88 | $4.88 | 2,600 | — | — |
| 2011-08-17 | $4.88 | $4.88 | 4,900 | — | — |
| 2011-08-16 | $4.86 | $4.86 | 2,100 | — | — |
| 2011-08-15 | $4.88 | $4.88 | 3,700 | — | — |
| 2011-08-12 | $4.85 | $4.85 | 5,700 | — | — |
| 2011-08-11 | $4.78 | $4.78 | 3,700 | — | — |
| 2011-08-10 | $4.75 | $4.75 | 3,500 | — | — |
| 2011-08-09 | $4.78 | $4.78 | 3,200 | — | — |
| 2011-08-08 | $4.78 | $4.78 | 13,700 | — | — |
| 2011-08-05 | $4.79 | $4.79 | 5,300 | — | — |
| 2011-08-04 | $4.74 | $4.74 | 10,000 | — | — |
| 2011-08-03 | $4.79 | $4.79 | 1,900 | — | — |
| 2011-08-02 | $4.80 | $4.80 | 4,200 | — | — |
| 2011-08-01 | $4.79 | $4.79 | 3,200 | — | — |
| 2011-07-29 | $4.81 | $4.81 | 1,100 | — | — |
| 2011-07-28 | $4.78 | $4.78 | 3,700 | — | — |
| 2011-07-27 | $4.79 | $4.79 | 400 | — | — |
| 2011-07-26 | $4.80 | $4.80 | 0 | — | — |
| 2011-07-25 | $4.80 | $4.80 | 19,900 | — | — |
| 2011-07-22 | $4.78 | $4.78 | 700 | — | — |
| 2011-07-21 | $4.84 | $4.84 | 3,700 | — | — |
| 2011-07-20 | $4.83 | $4.83 | 2,400 | — | — |
| 2011-07-19 | $4.84 | $4.84 | 900 | — | — |
| 2011-07-18 | $4.84 | $4.84 | 900 | — | — |
| 2011-07-15 | $4.83 | $4.83 | 12,500 | — | — |
| 2011-07-14 | $4.83 | $4.83 | 9,000 | — | — |
| 2011-07-13 | $4.78 | $4.78 | 7,400 | — | — |
| 2011-07-12 | $4.69 | $4.69 | 1,100 | — | — |
| 2011-07-11 | $4.70 | $4.70 | 1,000 | — | — |
| 2011-07-08 | $4.70 | $4.70 | 20,500 | — | — |
| 2011-07-07 | $4.66 | $4.66 | 1,200 | — | — |
| 2011-07-06 | $4.65 | $4.65 | 5,300 | — | — |
| 2011-07-05 | $4.74 | $4.74 | 3,100 | — | — |
| 2011-07-01 | $4.79 | $4.79 | 7,500 | — | — |
| 2011-06-30 | $4.82 | $4.82 | 9,700 | — | — |
| 2011-06-29 | $4.75 | $4.75 | 13,300 | — | — |
| 2011-06-28 | $4.86 | $4.86 | 26,600 | — | — |
| 2011-06-27 | $4.61 | $4.61 | 52,200 | — | — |
| 2011-06-24 | $4.35 | $4.35 | 42,500 | — | — |
| 2011-06-23 | $4.30 | $4.30 | 16,900 | — | — |
| 2011-06-22 | $4.22 | $4.22 | 31,000 | — | — |
| 2011-06-21 | $4.08 | $4.08 | 25,800 | — | — |
| 2011-06-20 | $3.88 | $3.88 | 55,500 | — | — |
| 2011-06-17 | $3.64 | $3.64 | 23,800 | — | — |
| 2011-06-16 | $3.71 | $3.71 | 55,400 | — | — |
| 2011-06-15 | $3.53 | $3.53 | 78,700 | — | — |
| 2011-06-14 | $3.35 | $3.35 | 59,100 | — | — |
| 2011-06-13 | $3.20 | $3.20 | 71,700 | — | — |
| 2011-06-10 | $3.61 | $3.61 | 14,600 | — | — |
| 2011-06-09 | $3.63 | $3.63 | 5,700 | — | — |
| 2011-06-08 | $3.60 | $3.60 | 79,500 | — | — |
| 2011-06-07 | $3.25 | $3.25 | 36,400 | — | — |
| 2011-06-06 | $3.22 | $3.22 | 91,500 | — | — |
| 2011-06-03 | $3.45 | $3.45 | 36,000 | — | — |
| 2011-06-02 | $3.33 | $3.33 | 33,100 | — | — |
| 2011-06-01 | $3.54 | $3.54 | 232,000 | — | — |
| 2011-05-31 | $4.35 | $4.35 | 20,400 | — | — |
| 2011-05-27 | $4.33 | $4.33 | 5,900 | — | — |
| 2011-05-26 | $4.41 | $4.41 | 2,400 | — | — |
| 2011-05-25 | $4.49 | $4.49 | 1,500 | — | — |
| 2011-05-24 | $4.50 | $4.50 | 1,900 | — | — |
| 2011-05-23 | $4.42 | $4.42 | 1,600 | — | — |
| 2011-05-20 | $4.38 | $4.38 | 600 | — | — |
| 2011-05-19 | $4.35 | $4.35 | 5,300 | — | — |
| 2011-05-18 | $4.31 | $4.31 | 13,300 | — | — |
| 2011-05-17 | $4.24 | $4.24 | 39,700 | — | — |
| 2011-05-16 | $4.53 | $4.53 | 3,700 | — | — |
| 2011-05-13 | $4.54 | $4.54 | 300 | — | — |
| 2011-05-12 | $4.54 | $4.54 | 13,000 | — | — |
| 2011-05-11 | $4.52 | $4.52 | 100 | — | — |
| 2011-05-10 | $4.52 | $4.52 | 2,200 | — | — |
| 2011-05-09 | $4.51 | $4.51 | 15,000 | — | — |
| 2011-05-06 | $4.54 | $4.54 | 4,400 | — | — |
| 2011-05-05 | $4.47 | $4.47 | 3,500 | — | — |
| 2011-05-04 | $4.55 | $4.55 | 2,100 | — | — |
| 2011-05-03 | $4.53 | $4.53 | 3,300 | — | — |
| 2011-05-02 | $4.57 | $4.57 | 2,900 | — | — |
| 2011-04-29 | $4.55 | $4.55 | 5,000 | — | — |
| 2011-04-28 | $4.54 | $4.54 | 5,600 | — | — |
| 2011-04-27 | $4.54 | $4.54 | 1,800 | — | — |
| 2011-04-26 | $4.50 | $4.50 | 1,500 | — | — |
| 2011-04-25 | $4.51 | $4.51 | 11,400 | — | — |
| 2011-04-21 | $4.57 | $4.57 | 2,500 | — | — |
| 2011-04-20 | $4.53 | $4.53 | 4,200 | — | — |
| 2011-04-19 | $4.52 | $4.52 | 1,100 | — | — |
| 2011-04-18 | $4.50 | $4.50 | 14,700 | — | — |
| 2011-04-15 | $4.50 | $4.50 | 11,200 | — | — |
| 2011-04-14 | $4.50 | $4.50 | 8,300 | — | — |
| 2011-04-13 | $4.48 | $4.48 | 22,400 | — | — |
| 2011-04-12 | $4.41 | $4.41 | 29,000 | — | — |
| 2011-04-11 | $4.40 | $4.40 | 28,100 | — | — |
| 2011-04-08 | $4.29 | $4.29 | 11,000 | — | — |
| 2011-04-07 | $4.19 | $4.19 | 159,600 | — | — |
| 2011-04-06 | $4.39 | $4.39 | 285,100 | — | — |
| 2011-04-05 | $5.54 | $5.54 | 11,000 | — | — |
| 2011-04-04 | $5.52 | $5.52 | 400 | — | — |
| 2011-04-01 | $5.52 | $5.52 | 26,200 | — | — |
| 2011-03-31 | $5.63 | $5.63 | 6,100 | — | — |
| 2011-03-30 | $5.52 | $5.52 | 15,200 | — | — |
| 2011-03-29 | $5.52 | $5.52 | 2,200 | — | — |
| 2011-03-28 | $5.55 | $5.55 | 200 | — | — |
| 2011-03-25 | $5.52 | $5.52 | 300 | — | — |
| 2011-03-24 | $5.53 | $5.53 | 5,500 | — | — |
| 2011-03-23 | $5.52 | $5.52 | 6,400 | — | — |
| 2011-03-22 | $5.50 | $5.50 | 2,400 | — | — |
| 2011-03-21 | $5.48 | $5.48 | 1,700 | — | — |
| 2011-03-18 | $5.52 | $5.52 | 21,400 | — | — |
| 2011-03-17 | $5.55 | $5.55 | 46,300 | — | — |
| 2011-03-16 | $5.47 | $5.47 | 1,200 | — | — |
| 2011-03-15 | $5.45 | $5.45 | 900 | — | — |
| 2011-03-14 | $5.45 | $5.45 | 2,500 | — | — |
| 2011-03-11 | $5.46 | $5.46 | 26,500 | — | — |
| 2011-03-10 | $5.50 | $5.50 | 4,100 | — | — |
| 2011-03-09 | $5.46 | $5.46 | 2,700 | — | — |
| 2011-03-08 | $5.49 | $5.49 | 0 | — | — |
| 2011-03-07 | $5.49 | $5.49 | 5,900 | — | — |
| 2011-03-04 | $5.49 | $5.49 | 4,700 | — | — |
| 2011-03-03 | $5.50 | $5.50 | 0 | — | — |
| 2011-03-02 | $5.50 | $5.50 | 1,600 | — | — |
| 2011-03-01 | $5.49 | $5.49 | 1,100 | — | — |
| 2011-02-28 | $5.40 | $5.40 | 29,000 | — | — |
| 2011-02-25 | $5.50 | $5.50 | 2,400 | — | — |
| 2011-02-24 | $5.50 | $5.50 | 1,300 | — | — |
| 2011-02-23 | $5.48 | $5.48 | 4,300 | — | — |
| 2011-02-22 | $5.52 | $5.52 | 10,900 | — | — |
| 2011-02-18 | $5.59 | $5.59 | 1,400 | — | — |
| 2011-02-17 | $5.50 | $5.50 | 19,300 | — | — |
| 2011-02-16 | $5.50 | $5.50 | 2,400 | — | — |
| 2011-02-15 | $5.46 | $5.46 | 3,100 | — | — |
| 2011-02-14 | $5.44 | $5.44 | 5,100 | — | — |
| 2011-02-11 | $5.40 | $5.40 | 3,300 | — | — |
| 2011-02-10 | $5.36 | $5.36 | 3,400 | — | — |
| 2011-02-09 | $5.35 | $5.35 | 500 | — | — |
| 2011-02-08 | $5.38 | $5.38 | 1,200 | — | — |
| 2011-02-07 | $5.37 | $5.37 | 10,900 | — | — |
| 2011-02-04 | $5.29 | $5.29 | 1,600 | — | — |
| 2011-02-03 | $5.30 | $5.30 | 3,100 | — | — |
| 2011-02-02 | $5.30 | $5.30 | 400 | — | — |
| 2011-02-01 | $5.31 | $5.31 | 10,500 | — | — |
| 2011-01-31 | $5.31 | $5.31 | 18,600 | — | — |
| 2011-01-28 | $5.27 | $5.27 | 2,200 | — | — |
| 2011-01-27 | $5.20 | $5.20 | 3,500 | — | — |
| 2011-01-26 | $5.40 | $5.40 | 15,500 | — | — |
| 2011-01-25 | $5.42 | $5.42 | 5,600 | — | — |
| 2011-01-24 | $5.48 | $5.48 | 2,500 | — | — |
| 2011-01-21 | $5.52 | $5.52 | 1,800 | — | — |
| 2011-01-20 | $5.53 | $5.53 | 11,400 | — | — |
| 2011-01-19 | $5.59 | $5.59 | 1,000 | — | — |
| 2011-01-18 | $5.59 | $5.59 | 14,500 | — | — |
| 2011-01-14 | $5.64 | $5.64 | 13,500 | — | — |
| 2011-01-13 | $5.60 | $5.60 | 9,900 | — | — |
| 2011-01-12 | $5.64 | $5.64 | 8,600 | — | — |
| 2011-01-11 | $5.66 | $5.66 | 12,200 | — | — |
| 2011-01-10 | $5.67 | $5.67 | 6,000 | — | — |
| 2011-01-07 | $5.66 | $5.66 | 700 | — | — |
| 2011-01-06 | $5.69 | $5.69 | 9,000 | — | — |
| 2011-01-05 | $5.69 | $5.69 | 3,400 | — | — |
| 2011-01-04 | $5.66 | $5.66 | 7,900 | — | — |
| 2011-01-03 | $5.64 | $5.64 | 14,800 | — | — |