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
- 2000-09-27 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 | $5.75 | $5.88 | 1,600 | — | — |
| 2011-12-29 | $5.55 | $5.67 | 520 | — | — |
| 2011-12-28 | $5.60 | $5.72 | 120 | — | — |
| 2011-12-27 | $5.75 | $5.88 | 1,660 | — | — |
| 2011-12-23 | $5.60 | $5.72 | 1,500 | — | — |
| 2011-12-22 | $5.45 | $5.57 | 440 | — | — |
| 2011-12-21 | $5.85 | $5.98 | 900 | — | — |
| 2011-12-20 | $5.50 | $5.62 | 1,320 | — | — |
| 2011-12-19 | $5.65 | $5.78 | 6,640 | — | — |
| 2011-12-16 | $5.40 | $5.52 | 3,140 | — | — |
| 2011-12-15 | $5.75 | $5.88 | 25,500 | — | — |
| 2011-12-14 | $5.25 | $5.37 | 10,360 | — | — |
| 2011-12-13 | $5.65 | $5.78 | 3,420 | — | — |
| 2011-12-12 | $5.75 | $5.88 | 1,500 | — | — |
| 2011-12-09 | $5.30 | $5.42 | 4,380 | — | — |
| 2011-12-08 | $5.30 | $5.42 | 6,140 | — | — |
| 2011-12-07 | $5.30 | $5.42 | 300 | — | — |
| 2011-12-06 | $5.55 | $5.67 | 15,660 | — | — |
| 2011-12-05 | $5.70 | $5.83 | 460 | — | — |
| 2011-12-02 | $5.55 | $5.67 | 2,960 | — | — |
| 2011-12-01 | $5.55 | $5.67 | 2,240 | — | — |
| 2011-11-30 | $5.80 | $5.93 | 360 | — | — |
| 2011-11-29 | $5.80 | $5.93 | 400 | — | — |
| 2011-11-28 | $5.85 | $5.98 | 2,660 | — | — |
| 2011-11-25 | $5.60 | $5.72 | 11,860 | — | — |
| 2011-11-23 | $5.85 | $5.98 | 0 | — | — |
| 2011-11-22 | $5.85 | $5.98 | 4,020 | — | — |
| 2011-11-21 | $5.55 | $5.67 | 180 | — | — |
| 2011-11-18 | $5.60 | $5.72 | 1,340 | — | — |
| 2011-11-17 | $5.55 | $5.67 | 2,120 | — | — |
| 2011-11-16 | $5.65 | $5.78 | 1,960 | — | — |
| 2011-11-15 | $5.75 | $5.88 | 2,340 | — | — |
| 2011-11-14 | $5.65 | $5.78 | 2,420 | — | — |
| 2011-11-11 | $5.95 | $6.08 | 0 | — | — |
| 2011-11-10 | $5.95 | $6.08 | 0 | — | — |
| 2011-11-09 | $5.95 | $6.08 | 40 | — | — |
| 2011-11-08 | $5.75 | $5.88 | 1,700 | — | — |
| 2011-11-07 | $5.70 | $5.83 | 2,160 | — | — |
| 2011-11-04 | $5.95 | $6.08 | 300 | — | — |
| 2011-11-03 | $6.05 | $6.18 | 3,900 | — | — |
| 2011-11-02 | $6.00 | $6.13 | 2,820 | — | — |
| 2011-11-01 | $6.25 | $6.39 | 440 | — | — |
| 2011-10-31 | $6.00 | $6.13 | 300 | — | — |
| 2011-10-28 | $6.40 | $6.54 | 3,180 | — | — |
| 2011-10-27 | $5.75 | $5.88 | 1,360 | — | — |
| 2011-10-26 | $5.45 | $5.57 | 520 | — | — |
| 2011-10-25 | $5.40 | $5.52 | 1,880 | — | — |
| 2011-10-24 | $5.55 | $5.67 | 3,840 | — | — |
| 2011-10-21 | $5.80 | $5.93 | 560 | — | — |
| 2011-10-20 | $5.70 | $5.83 | 9,940 | — | — |
| 2011-10-19 | $5.95 | $6.08 | 140 | — | — |
| 2011-10-18 | $6.00 | $6.13 | 520 | — | — |
| 2011-10-17 | $5.95 | $6.08 | 2,080 | — | — |
| 2011-10-14 | $6.25 | $6.39 | 0 | — | — |
| 2011-10-13 | $6.25 | $6.39 | 0 | — | — |
| 2011-10-12 | $6.25 | $6.39 | 1,700 | — | — |
| 2011-10-11 | $6.10 | $6.24 | 560 | — | — |
| 2011-10-10 | $6.00 | $6.13 | 14,360 | — | — |
| 2011-10-07 | $6.10 | $6.24 | 15,160 | — | — |
| 2011-10-06 | $6.10 | $6.24 | 1,540 | — | — |
| 2011-10-05 | $6.55 | $6.70 | 340 | — | — |
| 2011-10-04 | $6.55 | $6.70 | 2,080 | — | — |
| 2011-10-03 | $6.60 | $6.75 | 6,740 | — | — |
| 2011-09-30 | $6.80 | $6.95 | 9,300 | — | — |
| 2011-09-29 | $6.80 | $6.95 | 80 | — | — |
| 2011-09-28 | $6.75 | $6.90 | 13,700 | — | — |
| 2011-09-27 | $6.60 | $6.75 | 3,840 | — | — |
| 2011-09-26 | $6.50 | $6.64 | 3,720 | — | — |
| 2011-09-23 | $6.75 | $6.90 | 120 | — | — |
| 2011-09-22 | $6.80 | $6.95 | 7,320 | — | — |
| 2011-09-21 | $6.85 | $7.00 | 4,740 | — | — |
| 2011-09-20 | $6.85 | $7.00 | 180 | — | — |
| 2011-09-19 | $6.75 | $6.90 | 440 | — | — |
| 2011-09-16 | $6.75 | $6.90 | 1,040 | — | — |
| 2011-09-15 | $7.05 | $7.21 | 2,060 | — | — |
| 2011-09-14 | $6.75 | $6.90 | 5,380 | — | — |
| 2011-09-13 | $6.95 | $7.10 | 5,940 | — | — |
| 2011-09-12 | $6.90 | $7.05 | 1,640 | — | — |
| 2011-09-09 | $6.95 | $7.10 | 1,280 | — | — |
| 2011-09-08 | $6.95 | $7.10 | 1,200 | — | — |
| 2011-09-07 | $7.05 | $7.21 | 1,660 | — | — |
| 2011-09-06 | $7.00 | $7.16 | 620 | — | — |
| 2011-09-02 | $6.65 | $6.80 | 500 | — | — |
| 2011-09-01 | $6.40 | $6.54 | 6,400 | — | — |
| 2011-08-31 | $6.40 | $6.54 | 4,660 | — | — |
| 2011-08-30 | $6.40 | $6.54 | 4,460 | — | — |
| 2011-08-29 | $6.40 | $6.54 | 1,940 | — | — |
| 2011-08-26 | $6.50 | $6.64 | 560 | — | — |
| 2011-08-25 | $6.40 | $6.54 | 2,520 | — | — |
| 2011-08-24 | $6.40 | $6.54 | 19,080 | — | — |
| 2011-08-23 | $6.50 | $6.64 | 860 | — | — |
| 2011-08-22 | $6.50 | $6.64 | 7,980 | — | — |
| 2011-08-19 | $6.50 | $6.64 | 1,020 | — | — |
| 2011-08-18 | $6.40 | $6.54 | 6,920 | — | — |
| 2011-08-17 | $6.50 | $6.64 | 1,640 | — | — |
| 2011-08-16 | $6.75 | $6.90 | 460 | — | — |
| 2011-08-15 | $6.75 | $6.90 | 200 | — | — |
| 2011-08-12 | $6.75 | $6.90 | 40 | — | — |
| 2011-08-11 | $6.75 | $6.90 | 1,360 | — | — |
| 2011-08-10 | $6.75 | $6.90 | 7,520 | — | — |
| 2011-08-09 | $6.75 | $6.90 | 4,460 | — | — |
| 2011-08-08 | $6.85 | $7.00 | 13,200 | — | — |
| 2011-08-05 | $7.25 | $7.41 | 7,640 | — | — |
| 2011-08-04 | $7.00 | $7.16 | 5,480 | — | — |
| 2011-08-03 | $7.25 | $7.41 | 160 | — | — |
| 2011-08-02 | $7.05 | $7.21 | 20 | — | — |
| 2011-08-01 | $7.00 | $7.16 | 5,380 | — | — |
| 2011-07-29 | $7.05 | $7.21 | 680 | — | — |
| 2011-07-28 | $7.00 | $7.16 | 200 | — | — |
| 2011-07-27 | $7.10 | $7.26 | 10,300 | — | — |
| 2011-07-26 | $7.40 | $7.56 | 800 | — | — |
| 2011-07-25 | $7.35 | $7.51 | 1,180 | — | — |
| 2011-07-22 | $7.45 | $7.62 | 1,720 | — | — |
| 2011-07-21 | $7.75 | $7.92 | 340 | — | — |
| 2011-07-20 | $7.20 | $7.36 | 6,640 | — | — |
| 2011-07-19 | $7.20 | $7.36 | 3,060 | — | — |
| 2011-07-18 | $7.25 | $7.41 | 4,020 | — | — |
| 2011-07-15 | $7.25 | $7.41 | 280 | — | — |
| 2011-07-14 | $7.20 | $7.36 | 700 | — | — |
| 2011-07-13 | $7.25 | $7.41 | 0 | — | — |
| 2011-07-12 | $7.25 | $7.41 | 1,060 | — | — |
| 2011-07-11 | $7.25 | $7.41 | 2,300 | — | — |
| 2011-07-08 | $7.20 | $7.36 | 8,920 | — | — |
| 2011-07-07 | $7.25 | $7.41 | 9,180 | — | — |
| 2011-07-06 | $7.20 | $7.36 | 14,040 | — | — |
| 2011-07-05 | $7.25 | $7.41 | 0 | — | — |
| 2011-07-01 | $7.25 | $7.41 | 5,980 | — | — |
| 2011-06-30 | $8.45 | $8.64 | 2,400 | — | — |
| 2011-06-29 | $7.60 | $7.77 | 6,980 | — | — |
| 2011-06-28 | $7.15 | $7.31 | 6,860 | — | — |
| 2011-06-27 | $7.25 | $7.41 | 18,260 | — | — |
| 2011-06-24 | $6.50 | $6.64 | 5,540 | — | — |
| 2011-06-23 | $6.25 | $6.39 | 1,780 | — | — |
| 2011-06-22 | $6.40 | $6.54 | 20 | — | — |
| 2011-06-21 | $6.45 | $6.59 | 520 | — | — |
| 2011-06-20 | $6.25 | $6.39 | 0 | — | — |
| 2011-06-17 | $6.25 | $6.39 | 1,340 | — | — |
| 2011-06-16 | $6.00 | $6.13 | 8,800 | — | — |
| 2011-06-15 | $6.25 | $6.39 | 2,880 | — | — |
| 2011-06-14 | $6.25 | $6.39 | 3,700 | — | — |
| 2011-06-13 | $6.40 | $6.54 | 7,440 | — | — |
| 2011-06-10 | $6.60 | $6.75 | 5,980 | — | — |
| 2011-06-09 | $6.45 | $6.59 | 700 | — | — |
| 2011-06-08 | $6.15 | $6.29 | 8,020 | — | — |
| 2011-06-07 | $6.75 | $6.90 | 5,060 | — | — |
| 2011-06-06 | $7.00 | $7.16 | 3,780 | — | — |
| 2011-06-03 | $7.00 | $7.16 | 920 | — | — |
| 2011-06-02 | $7.05 | $7.21 | 380 | — | — |
| 2011-06-01 | $7.00 | $7.16 | 80 | — | — |
| 2011-05-31 | $7.10 | $7.26 | 3,880 | — | — |
| 2011-05-27 | $7.00 | $7.16 | 180 | — | — |
| 2011-05-26 | $7.05 | $7.21 | 500 | — | — |
| 2011-05-25 | $7.30 | $7.46 | 740 | — | — |
| 2011-05-24 | $7.05 | $7.21 | 400 | — | — |
| 2011-05-23 | $7.10 | $7.26 | 1,160 | — | — |
| 2011-05-20 | $7.15 | $7.31 | 1,420 | — | — |
| 2011-05-19 | $7.00 | $7.16 | 5,160 | — | — |
| 2011-05-18 | $7.45 | $7.62 | 2,460 | — | — |
| 2011-05-17 | $7.20 | $7.36 | 1,920 | — | — |
| 2011-05-16 | $6.85 | $7.00 | 4,480 | — | — |
| 2011-05-13 | $7.25 | $7.41 | 3,200 | — | — |
| 2011-05-12 | $7.00 | $7.16 | 1,880 | — | — |
| 2011-05-11 | $7.05 | $7.21 | 120 | — | — |
| 2011-05-10 | $7.00 | $7.16 | 2,980 | — | — |
| 2011-05-09 | $7.00 | $7.16 | 2,200 | — | — |
| 2011-05-06 | $7.00 | $7.16 | 3,400 | — | — |
| 2011-05-05 | $6.90 | $7.05 | 1,880 | — | — |
| 2011-05-04 | $6.95 | $7.10 | 1,280 | — | — |
| 2011-05-03 | $6.90 | $7.05 | 5,000 | — | — |
| 2011-05-02 | $6.85 | $7.00 | 8,800 | — | — |
| 2011-04-29 | $7.10 | $7.26 | 15,200 | — | — |
| 2011-04-28 | $7.20 | $7.36 | 5,400 | — | — |
| 2011-04-27 | $7.40 | $7.56 | 4,200 | — | — |
| 2011-04-26 | $7.50 | $7.67 | 460 | — | — |
| 2011-04-25 | $7.50 | $7.67 | 7,200 | — | — |
| 2011-04-21 | $7.50 | $7.67 | 600 | — | — |
| 2011-04-20 | $7.50 | $7.67 | 6,920 | — | — |
| 2011-04-19 | $7.65 | $7.82 | 1,280 | — | — |
| 2011-04-18 | $7.60 | $7.77 | 1,640 | — | — |
| 2011-04-15 | $7.65 | $7.82 | 560 | — | — |
| 2011-04-14 | $7.40 | $7.56 | 8,220 | — | — |
| 2011-04-13 | $7.40 | $7.56 | 7,820 | — | — |
| 2011-04-12 | $7.40 | $7.56 | 3,520 | — | — |
| 2011-04-11 | $7.80 | $7.97 | 9,420 | — | — |
| 2011-04-08 | $7.85 | $8.02 | 440 | — | — |
| 2011-04-07 | $7.55 | $7.72 | 16,860 | — | — |
| 2011-04-06 | $8.00 | $8.18 | 4,300 | — | — |
| 2011-04-05 | $8.10 | $8.28 | 720 | — | — |
| 2011-04-04 | $8.40 | $8.59 | 16,760 | — | — |
| 2011-04-01 | $8.00 | $8.18 | 11,400 | — | — |
| 2011-03-31 | $8.20 | $8.38 | 2,880 | — | — |
| 2011-03-30 | $8.25 | $8.43 | 1,020 | — | — |
| 2011-03-29 | $8.10 | $8.28 | 14,540 | — | — |
| 2011-03-28 | $8.00 | $8.18 | 14,040 | — | — |
| 2011-03-25 | $8.00 | $8.18 | 19,860 | — | — |
| 2011-03-24 | $8.20 | $8.38 | 260 | — | — |
| 2011-03-23 | $8.10 | $8.28 | 3,240 | — | — |
| 2011-03-22 | $8.30 | $8.48 | 880 | — | — |
| 2011-03-21 | $8.40 | $8.59 | 880 | — | — |
| 2011-03-18 | $8.45 | $8.64 | 380 | — | — |
| 2011-03-17 | $8.50 | $8.69 | 1,020 | — | — |
| 2011-03-16 | $8.60 | $8.79 | 3,640 | — | — |
| 2011-03-15 | $8.85 | $9.05 | 1,240 | — | — |
| 2011-03-14 | $8.75 | $8.94 | 940 | — | — |
| 2011-03-11 | $8.95 | $9.15 | 480 | — | — |
| 2011-03-10 | $9.00 | $9.20 | 1,100 | — | — |
| 2011-03-09 | $9.00 | $9.20 | 5,100 | — | — |
| 2011-03-08 | $8.60 | $8.79 | 940 | — | — |
| 2011-03-07 | $8.50 | $8.69 | 1,420 | — | — |
| 2011-03-04 | $8.55 | $8.74 | 1,900 | — | — |
| 2011-03-03 | $8.50 | $8.69 | 3,060 | — | — |
| 2011-03-02 | $8.65 | $8.84 | 2,640 | — | — |
| 2011-03-01 | $8.40 | $8.59 | 380 | — | — |
| 2011-02-28 | $8.40 | $8.59 | 920 | — | — |
| 2011-02-25 | $8.10 | $8.28 | 7,620 | — | — |
| 2011-02-24 | $8.20 | $8.38 | 5,380 | — | — |
| 2011-02-23 | $8.25 | $8.43 | 6,940 | — | — |
| 2011-02-22 | $8.55 | $8.74 | 680 | — | — |
| 2011-02-18 | $8.85 | $9.05 | 340 | — | — |
| 2011-02-17 | $8.60 | $8.79 | 420 | — | — |
| 2011-02-16 | $8.40 | $8.59 | 14,420 | — | — |
| 2011-02-15 | $9.05 | $9.25 | 960 | — | — |
| 2011-02-14 | $9.00 | $9.20 | 260 | — | — |
| 2011-02-11 | $9.20 | $9.40 | 2,060 | — | — |
| 2011-02-10 | $9.50 | $9.71 | 2,740 | — | — |
| 2011-02-09 | $9.00 | $9.20 | 2,380 | — | — |
| 2011-02-08 | $9.05 | $9.25 | 2,800 | — | — |
| 2011-02-07 | $9.30 | $9.51 | 700 | — | — |
| 2011-02-04 | $9.15 | $9.35 | 6,680 | — | — |
| 2011-02-03 | $9.15 | $9.35 | 2,500 | — | — |
| 2011-02-02 | $9.30 | $9.51 | 1,360 | — | — |
| 2011-02-01 | $9.35 | $9.56 | 3,560 | — | — |
| 2011-01-31 | $9.30 | $9.51 | 560 | — | — |
| 2011-01-28 | $9.40 | $9.61 | 160 | — | — |
| 2011-01-27 | $9.45 | $9.66 | 9,820 | — | — |
| 2011-01-26 | $9.20 | $9.40 | 3,640 | — | — |
| 2011-01-25 | $9.35 | $9.56 | 480 | — | — |
| 2011-01-24 | $9.25 | $9.46 | 400 | — | — |
| 2011-01-21 | $9.05 | $9.25 | 760 | — | — |
| 2011-01-20 | $9.00 | $9.20 | 4,420 | — | — |
| 2011-01-19 | $9.10 | $9.30 | 2,380 | — | — |
| 2011-01-18 | $8.80 | $9.00 | 10,920 | — | — |
| 2011-01-14 | $9.40 | $9.61 | 6,960 | — | — |
| 2011-01-13 | $9.40 | $9.61 | 4,480 | — | — |
| 2011-01-12 | $9.15 | $9.35 | 15,280 | — | — |
| 2011-01-11 | $9.45 | $9.66 | 17,920 | — | — |
| 2011-01-10 | $9.10 | $9.30 | 9,940 | — | — |
| 2011-01-07 | $9.10 | $9.30 | 2,620 | — | — |
| 2011-01-06 | $9.35 | $9.56 | 1,520 | — | — |
| 2011-01-05 | $9.25 | $9.46 | 15,360 | — | — |
| 2011-01-04 | $9.10 | $9.30 | 10,400 | — | — |
| 2011-01-03 | $8.65 | $8.84 | 4,340 | — | — |