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
- 2004-09-21 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 | $6.21 | $6.21 | 178 | — | — |
| 2011-12-29 | $6.21 | $6.21 | 278 | — | — |
| 2011-12-28 | $6.21 | $6.21 | 167 | — | — |
| 2011-12-27 | $6.21 | $6.21 | 111 | — | — |
| 2011-12-23 | $6.21 | $6.21 | 11 | — | — |
| 2011-12-22 | $6.21 | $6.21 | 89 | — | — |
| 2011-12-21 | $6.21 | $6.21 | 633 | — | — |
| 2011-12-20 | $5.22 | $5.22 | 11 | — | — |
| 2011-12-19 | $5.22 | $5.22 | 100 | — | — |
| 2011-12-16 | $5.22 | $5.22 | 11 | — | — |
| 2011-12-15 | $5.22 | $5.22 | 11 | — | — |
| 2011-12-14 | $5.22 | $5.22 | 44 | — | — |
| 2011-12-13 | $5.22 | $5.22 | 11 | — | — |
| 2011-12-12 | $5.22 | $5.22 | 56 | — | — |
| 2011-12-09 | $5.31 | $5.31 | 156 | — | — |
| 2011-12-08 | $5.31 | $5.31 | 322 | — | — |
| 2011-12-07 | $5.31 | $5.31 | 11 | — | — |
| 2011-12-06 | $5.31 | $5.31 | 1,900 | — | — |
| 2011-12-05 | $5.40 | $5.40 | 311 | — | — |
| 2011-12-02 | $5.40 | $5.40 | 333 | — | — |
| 2011-12-01 | $5.31 | $5.31 | 11 | — | — |
| 2011-11-30 | $4.86 | $4.86 | 2,222 | — | — |
| 2011-11-29 | $4.59 | $4.59 | 867 | — | — |
| 2011-11-28 | $4.50 | $4.50 | 600 | — | — |
| 2011-11-25 | $3.87 | $3.87 | 1,911 | — | — |
| 2011-11-23 | $4.23 | $4.23 | 678 | — | — |
| 2011-11-22 | $4.41 | $4.41 | 33 | — | — |
| 2011-11-21 | $4.41 | $4.41 | 722 | — | — |
| 2011-11-18 | $4.41 | $4.41 | 0 | — | — |
| 2011-11-17 | $4.41 | $4.41 | 2,744 | — | — |
| 2011-11-16 | $3.69 | $3.69 | 2,156 | — | — |
| 2011-11-15 | $5.22 | $5.22 | 7,111 | — | — |
| 2011-11-14 | $7.20 | $7.20 | 1,422 | — | — |
| 2011-11-11 | $7.56 | $7.56 | 1,878 | — | — |
| 2011-11-10 | $7.20 | $7.20 | 7,900 | — | — |
| 2011-11-09 | $9.45 | $9.45 | 1,433 | — | — |
| 2011-11-08 | $9.18 | $9.18 | 11 | — | — |
| 2011-11-07 | $8.73 | $8.73 | 1,156 | — | — |
| 2011-11-04 | $9.09 | $9.09 | 244 | — | — |
| 2011-11-03 | $9.18 | $9.18 | 1,589 | — | — |
| 2011-11-02 | $9.45 | $9.45 | 2,844 | — | — |
| 2011-11-01 | $10.35 | $10.35 | 789 | — | — |
| 2011-10-31 | $10.80 | $10.80 | 3,100 | — | — |
| 2011-10-28 | $9.90 | $9.90 | 3,600 | — | — |
| 2011-10-27 | $9.63 | $9.63 | 5,233 | — | — |
| 2011-10-26 | $8.91 | $8.91 | 5,656 | — | — |
| 2011-10-25 | $11.61 | $11.61 | 6,278 | — | — |
| 2011-10-24 | $16.20 | $16.20 | 11 | — | — |
| 2011-10-21 | $15.84 | $15.84 | 544 | — | — |
| 2011-10-20 | $15.75 | $15.75 | 589 | — | — |
| 2011-10-19 | $16.02 | $16.02 | 3,244 | — | — |
| 2011-10-18 | $16.38 | $16.38 | 256 | — | — |
| 2011-10-17 | $16.47 | $16.47 | 411 | — | — |
| 2011-10-14 | $16.65 | $16.65 | 33 | — | — |
| 2011-10-13 | $16.56 | $16.56 | 1,533 | — | — |
| 2011-10-12 | $15.48 | $15.48 | 589 | — | — |
| 2011-10-11 | $16.65 | $16.65 | 744 | — | — |
| 2011-10-10 | $16.65 | $16.65 | 333 | — | — |
| 2011-10-07 | $16.65 | $16.65 | 22 | — | — |
| 2011-10-06 | $16.65 | $16.65 | 311 | — | — |
| 2011-10-05 | $16.65 | $16.65 | 11 | — | — |
| 2011-10-04 | $16.20 | $16.20 | 778 | — | — |
| 2011-10-03 | $17.01 | $17.01 | 156 | — | — |
| 2011-09-30 | $17.10 | $17.10 | 144 | — | — |
| 2011-09-29 | $17.10 | $17.10 | 689 | — | — |
| 2011-09-28 | $17.01 | $17.01 | 211 | — | — |
| 2011-09-27 | $17.46 | $17.46 | 733 | — | — |
| 2011-09-26 | $16.47 | $16.47 | 333 | — | — |
| 2011-09-23 | $15.75 | $15.75 | 1,200 | — | — |
| 2011-09-22 | $17.28 | $17.28 | 1,589 | — | — |
| 2011-09-21 | $16.74 | $16.74 | 644 | — | — |
| 2011-09-20 | $18.36 | $18.36 | 544 | — | — |
| 2011-09-19 | $17.82 | $17.82 | 733 | — | — |
| 2011-09-16 | $17.82 | $17.82 | 711 | — | — |
| 2011-09-15 | $17.73 | $17.73 | 33 | — | — |
| 2011-09-14 | $18.90 | $18.90 | 367 | — | — |
| 2011-09-13 | $19.35 | $19.35 | 689 | — | — |
| 2011-09-12 | $18.45 | $18.45 | 367 | — | — |
| 2011-09-09 | $18.72 | $18.72 | 1,144 | — | — |
| 2011-09-08 | $18.09 | $18.09 | 456 | — | — |
| 2011-09-07 | $18.99 | $18.99 | 744 | — | — |
| 2011-09-06 | $19.08 | $19.08 | 767 | — | — |
| 2011-09-02 | $18.90 | $18.90 | 833 | — | — |
| 2011-09-01 | $19.53 | $19.53 | 2,511 | — | — |
| 2011-08-31 | $19.62 | $19.62 | 1,822 | — | — |
| 2011-08-30 | $19.62 | $19.62 | 656 | — | — |
| 2011-08-29 | $19.08 | $19.08 | 1,000 | — | — |
| 2011-08-26 | $19.62 | $19.62 | 1,133 | — | — |
| 2011-08-25 | $18.09 | $18.09 | 244 | — | — |
| 2011-08-24 | $19.71 | $19.71 | 522 | — | — |
| 2011-08-23 | $19.35 | $19.35 | 1,856 | — | — |
| 2011-08-22 | $18.00 | $18.00 | 556 | — | — |
| 2011-08-19 | $17.10 | $17.10 | 456 | — | — |
| 2011-08-18 | $18.81 | $18.81 | 1,533 | — | — |
| 2011-08-17 | $16.65 | $16.65 | 578 | — | — |
| 2011-08-16 | $15.75 | $15.75 | 589 | — | — |
| 2011-08-15 | $15.75 | $15.75 | 1,367 | — | — |
| 2011-08-12 | $16.20 | $16.20 | 4,722 | — | — |
| 2011-08-11 | $12.96 | $12.96 | 156 | — | — |
| 2011-08-10 | $12.60 | $12.60 | 344 | — | — |
| 2011-08-09 | $13.05 | $13.05 | 189 | — | — |
| 2011-08-08 | $12.60 | $12.60 | 767 | — | — |
| 2011-08-05 | $13.05 | $13.05 | 1,722 | — | — |
| 2011-08-04 | $12.15 | $12.15 | 1,156 | — | — |
| 2011-08-03 | $13.50 | $13.50 | 267 | — | — |
| 2011-08-02 | $13.95 | $13.95 | 711 | — | — |
| 2011-08-01 | $13.95 | $13.95 | 1,922 | — | — |
| 2011-07-29 | $14.40 | $14.40 | 1,567 | — | — |
| 2011-07-28 | $14.40 | $14.40 | 578 | — | — |
| 2011-07-27 | $14.40 | $14.40 | 4,489 | — | — |
| 2011-07-26 | $9.63 | $9.63 | 1,211 | — | — |
| 2011-07-25 | $11.25 | $11.25 | 4,589 | — | — |
| 2011-07-22 | $8.64 | $8.64 | 3,500 | — | — |
| 2011-07-21 | $6.93 | $6.93 | 389 | — | — |
| 2011-07-20 | $6.75 | $6.75 | 67 | — | — |
| 2011-07-19 | $6.75 | $6.75 | 200 | — | — |
| 2011-07-18 | $6.75 | $6.75 | 633 | — | — |
| 2011-07-15 | $6.30 | $6.30 | 644 | — | — |
| 2011-07-14 | $6.75 | $6.75 | 0 | — | — |
| 2011-07-13 | $6.75 | $6.75 | 156 | — | — |
| 2011-07-12 | $6.75 | $6.75 | 11 | — | — |
| 2011-07-11 | $6.75 | $6.75 | 144 | — | — |
| 2011-07-08 | $6.84 | $6.84 | 511 | — | — |
| 2011-07-07 | $7.02 | $7.02 | 300 | — | — |
| 2011-07-06 | $6.66 | $6.66 | 44 | — | — |
| 2011-07-05 | $6.75 | $6.75 | 89 | — | — |
| 2011-07-01 | $6.75 | $6.75 | 533 | — | — |
| 2011-06-30 | $6.75 | $6.75 | 400 | — | — |
| 2011-06-29 | $6.75 | $6.75 | 1,722 | — | — |
| 2011-06-28 | $6.66 | $6.66 | 489 | — | — |
| 2011-06-27 | $6.66 | $6.66 | 456 | — | — |
| 2011-06-24 | $6.21 | $6.21 | 344 | — | — |
| 2011-06-23 | $6.21 | $6.21 | 11 | — | — |
| 2011-06-22 | $6.21 | $6.21 | 56 | — | — |
| 2011-06-21 | $6.21 | $6.21 | 400 | — | — |
| 2011-06-20 | $6.21 | $6.21 | 1,289 | — | — |
| 2011-06-17 | $6.21 | $6.21 | 11 | — | — |
| 2011-06-16 | $6.21 | $6.21 | 0 | — | — |
| 2011-06-15 | $6.21 | $6.21 | 44 | — | — |
| 2011-06-14 | $6.30 | $6.30 | 178 | — | — |
| 2011-06-13 | $6.03 | $6.03 | 344 | — | — |
| 2011-06-10 | $6.12 | $6.12 | 267 | — | — |
| 2011-06-09 | $6.21 | $6.21 | 411 | — | — |
| 2011-06-08 | $5.58 | $5.58 | 156 | — | — |
| 2011-06-07 | $6.21 | $6.21 | 0 | — | — |
| 2011-06-06 | $6.21 | $6.21 | 144 | — | — |
| 2011-06-03 | $6.21 | $6.21 | 144 | — | — |
| 2011-06-02 | $6.57 | $6.57 | 744 | — | — |
| 2011-06-01 | $5.40 | $5.40 | 111 | — | — |
| 2011-05-31 | $5.76 | $5.76 | 967 | — | — |
| 2011-05-27 | $4.59 | $4.59 | 956 | — | — |
| 2011-05-26 | $6.03 | $6.03 | 3,556 | — | — |
| 2011-05-25 | $6.57 | $6.57 | 22 | — | — |
| 2011-05-24 | $6.57 | $6.57 | 78 | — | — |
| 2011-05-23 | $6.66 | $6.66 | 1,489 | — | — |
| 2011-05-20 | $6.66 | $6.66 | 2,711 | — | — |
| 2011-05-19 | $6.66 | $6.66 | 344 | — | — |
| 2011-05-18 | $6.30 | $6.30 | 667 | — | — |
| 2011-05-17 | $6.66 | $6.66 | 1,533 | — | — |
| 2011-05-16 | $6.84 | $6.84 | 656 | — | — |
| 2011-05-13 | $6.75 | $6.75 | 700 | — | — |
| 2011-05-12 | $6.93 | $6.93 | 1,322 | — | — |
| 2011-05-11 | $5.04 | $5.04 | 0 | — | — |
| 2011-05-10 | $5.04 | $5.04 | 867 | — | — |
| 2011-05-09 | $4.95 | $4.95 | 444 | — | — |
| 2011-05-06 | $4.95 | $4.95 | 44 | — | — |
| 2011-05-05 | $4.77 | $4.77 | 600 | — | — |
| 2011-05-04 | $4.95 | $4.95 | 1,022 | — | — |
| 2011-05-03 | $4.95 | $4.95 | 278 | — | — |
| 2011-05-02 | $4.50 | $4.50 | 633 | — | — |
| 2011-04-29 | $4.50 | $4.50 | 1,444 | — | — |
| 2011-04-28 | $4.50 | $4.50 | 4,000 | — | — |
| 2011-04-27 | $4.23 | $4.23 | 144 | — | — |
| 2011-04-26 | $4.23 | $4.23 | 333 | — | — |
| 2011-04-25 | $4.23 | $4.23 | 244 | — | — |
| 2011-04-21 | $4.23 | $4.23 | 644 | — | — |
| 2011-04-20 | $4.23 | $4.23 | 756 | — | — |
| 2011-04-19 | $4.23 | $4.23 | 233 | — | — |
| 2011-04-18 | $4.23 | $4.23 | 189 | — | — |
| 2011-04-15 | $4.23 | $4.23 | 878 | — | — |
| 2011-04-14 | $4.05 | $4.05 | 200 | — | — |
| 2011-04-13 | $4.05 | $4.05 | 111 | — | — |
| 2011-04-12 | $4.05 | $4.05 | 633 | — | — |
| 2011-04-11 | $3.60 | $3.60 | 778 | — | — |
| 2011-04-08 | $3.96 | $3.96 | 367 | — | — |
| 2011-04-07 | $3.96 | $3.96 | 2,411 | — | — |
| 2011-04-06 | $3.96 | $3.96 | 911 | — | — |
| 2011-04-05 | $3.96 | $3.96 | 889 | — | — |
| 2011-04-04 | $3.96 | $3.96 | 756 | — | — |
| 2011-04-01 | $3.96 | $3.96 | 2,156 | — | — |
| 2011-03-31 | $3.96 | $3.96 | 14,389 | — | — |
| 2011-03-30 | $3.96 | $3.96 | 1,522 | — | — |
| 2011-03-29 | $3.69 | $3.69 | 3,233 | — | — |
| 2011-03-28 | $4.32 | $4.32 | 322 | — | — |
| 2011-03-25 | $4.32 | $4.32 | 2,056 | — | — |
| 2011-03-24 | $4.59 | $4.59 | 222 | — | — |
| 2011-03-23 | $2.70 | $2.70 | 667 | — | — |
| 2011-03-22 | $4.32 | $4.32 | 356 | — | — |
| 2011-03-21 | $4.77 | $4.77 | 400 | — | — |
| 2011-03-18 | $5.40 | $5.40 | 0 | — | — |
| 2011-03-17 | $5.40 | $5.40 | 0 | — | — |
| 2011-03-16 | $5.40 | $5.40 | 2,358 | — | — |
| 2011-03-15 | $5.40 | $5.40 | 774 | — | — |
| 2011-03-14 | $7.20 | $7.20 | 1,967 | — | — |
| 2011-03-11 | $5.40 | $5.40 | 5,374 | — | — |
| 2011-03-10 | $5.40 | $5.40 | 337 | — | — |
| 2011-03-09 | $7.20 | $7.20 | 2 | — | — |
| 2011-03-08 | $7.20 | $7.20 | 195 | — | — |
| 2011-03-07 | $7.20 | $7.20 | 509 | — | — |
| 2011-03-04 | $7.20 | $7.20 | 151 | — | — |
| 2011-03-03 | $7.20 | $7.20 | 62 | — | — |
| 2011-03-02 | $7.20 | $7.20 | 33 | — | — |
| 2011-03-01 | $7.20 | $7.20 | 43 | — | — |
| 2011-02-28 | $7.20 | $7.20 | 82 | — | — |
| 2011-02-25 | $9.00 | $9.00 | 1,205 | — | — |
| 2011-02-24 | $9.00 | $9.00 | 494 | — | — |
| 2011-02-23 | $12.60 | $12.60 | 519 | — | — |
| 2011-02-22 | $12.60 | $12.60 | 2,841 | — | — |
| 2011-02-18 | $14.40 | $14.40 | 1,848 | — | — |
| 2011-02-17 | $14.40 | $14.40 | 278 | — | — |
| 2011-02-16 | $14.40 | $14.40 | 829 | — | — |
| 2011-02-15 | $14.40 | $14.40 | 218 | — | — |
| 2011-02-14 | $14.40 | $14.40 | 665 | — | — |
| 2011-02-11 | $14.40 | $14.40 | 24 | — | — |
| 2011-02-10 | $16.20 | $16.20 | 186 | — | — |
| 2011-02-09 | $18.00 | $18.00 | 412 | — | — |
| 2011-02-08 | $14.40 | $14.40 | 957 | — | — |
| 2011-02-07 | $16.20 | $16.20 | 171 | — | — |
| 2011-02-04 | $16.20 | $16.20 | 0 | — | — |
| 2011-02-03 | $16.20 | $16.20 | 619 | — | — |
| 2011-02-02 | $18.00 | $18.00 | 161 | — | — |
| 2011-02-01 | $21.60 | $21.60 | 454 | — | — |
| 2011-01-31 | $19.80 | $19.80 | 360 | — | — |
| 2011-01-28 | $18.00 | $18.00 | 400 | — | — |
| 2011-01-27 | $18.00 | $18.00 | 44 | — | — |
| 2011-01-26 | $19.80 | $19.80 | 142 | — | — |
| 2011-01-25 | $16.20 | $16.20 | 49 | — | — |
| 2011-01-24 | $16.20 | $16.20 | 153 | — | — |
| 2011-01-21 | $16.20 | $16.20 | 46 | — | — |
| 2011-01-20 | $16.20 | $16.20 | 119 | — | — |
| 2011-01-19 | $16.20 | $16.20 | 109 | — | — |
| 2011-01-18 | $16.20 | $16.20 | 99 | — | — |
| 2011-01-14 | $16.20 | $16.20 | 68 | — | — |
| 2011-01-13 | $16.20 | $16.20 | 460 | — | — |
| 2011-01-12 | $16.20 | $16.20 | 274 | — | — |
| 2011-01-11 | $16.20 | $16.20 | 319 | — | — |
| 2011-01-10 | $16.20 | $16.20 | 347 | — | — |
| 2011-01-07 | $18.00 | $18.00 | 314 | — | — |
| 2011-01-06 | $18.00 | $18.00 | 219 | — | — |
| 2011-01-05 | $18.00 | $18.00 | 139 | — | — |
| 2011-01-04 | $19.80 | $19.80 | 17 | — | — |
| 2011-01-03 | $19.80 | $19.80 | 362 | — | — |