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
- 1998-09-25 to 2026-09-02
- 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 | $4.20 | $4.20 | 14,890 | — | — |
| 2011-12-29 | $4.10 | $4.10 | 49,240 | — | — |
| 2011-12-28 | $4.30 | $4.30 | 29,570 | — | — |
| 2011-12-27 | $4.30 | $4.30 | 18,380 | — | — |
| 2011-12-23 | $4.60 | $4.60 | 74,490 | — | — |
| 2011-12-22 | $5.20 | $5.20 | 22,090 | — | — |
| 2011-12-21 | $4.90 | $4.90 | 22,310 | — | — |
| 2011-12-20 | $5.20 | $5.20 | 121,770 | — | — |
| 2011-12-19 | $4.50 | $4.50 | 12,870 | — | — |
| 2011-12-16 | $4.30 | $4.30 | 13,760 | — | — |
| 2011-12-15 | $4.10 | $4.10 | 15,930 | — | — |
| 2011-12-14 | $4.30 | $4.30 | 4,690 | — | — |
| 2011-12-13 | $4.50 | $4.50 | 21,030 | — | — |
| 2011-12-12 | $4.60 | $4.60 | 7,080 | — | — |
| 2011-12-09 | $4.50 | $4.50 | 6,470 | — | — |
| 2011-12-08 | $4.50 | $4.50 | 8,820 | — | — |
| 2011-12-07 | $4.70 | $4.70 | 8,770 | — | — |
| 2011-12-06 | $4.70 | $4.70 | 5,740 | — | — |
| 2011-12-05 | $4.80 | $4.80 | 13,300 | — | — |
| 2011-12-02 | $4.60 | $4.60 | 9,350 | — | — |
| 2011-12-01 | $4.70 | $4.70 | 18,890 | — | — |
| 2011-11-30 | $4.60 | $4.60 | 16,930 | — | — |
| 2011-11-29 | $4.40 | $4.40 | 15,080 | — | — |
| 2011-11-28 | $4.10 | $4.10 | 23,130 | — | — |
| 2011-11-25 | $4.10 | $4.10 | 1,490 | — | — |
| 2011-11-23 | $4.00 | $4.00 | 7,040 | — | — |
| 2011-11-22 | $4.40 | $4.40 | 14,130 | — | — |
| 2011-11-21 | $4.00 | $4.00 | 23,120 | — | — |
| 2011-11-18 | $4.00 | $4.00 | 18,540 | — | — |
| 2011-11-17 | $3.90 | $3.90 | 17,890 | — | — |
| 2011-11-16 | $4.00 | $4.00 | 25,200 | — | — |
| 2011-11-15 | $4.20 | $4.20 | 61,470 | — | — |
| 2011-11-14 | $3.90 | $3.90 | 80,030 | — | — |
| 2011-11-11 | $4.40 | $4.40 | 25,960 | — | — |
| 2011-11-10 | $4.50 | $4.50 | 22,950 | — | — |
| 2011-11-09 | $4.50 | $4.50 | 42,200 | — | — |
| 2011-11-08 | $4.60 | $4.60 | 102,060 | — | — |
| 2011-11-07 | $4.20 | $4.20 | 49,520 | — | — |
| 2011-11-04 | $4.60 | $4.60 | 43,100 | — | — |
| 2011-11-03 | $4.70 | $4.70 | 29,960 | — | — |
| 2011-11-02 | $4.70 | $4.70 | 24,970 | — | — |
| 2011-11-01 | $4.60 | $4.60 | 24,910 | — | — |
| 2011-10-31 | $4.60 | $4.60 | 12,740 | — | — |
| 2011-10-28 | $4.60 | $4.60 | 34,070 | — | — |
| 2011-10-27 | $4.60 | $4.60 | 57,520 | — | — |
| 2011-10-26 | $4.80 | $4.80 | 22,810 | — | — |
| 2011-10-25 | $4.60 | $4.60 | 120,310 | — | — |
| 2011-10-24 | $5.60 | $5.60 | 30,390 | — | — |
| 2011-10-21 | $5.60 | $5.60 | 43,950 | — | — |
| 2011-10-20 | $6.20 | $6.20 | 5,860 | — | — |
| 2011-10-19 | $6.10 | $6.10 | 10,580 | — | — |
| 2011-10-18 | $6.50 | $6.50 | 8,550 | — | — |
| 2011-10-17 | $6.50 | $6.50 | 11,360 | — | — |
| 2011-10-14 | $6.70 | $6.70 | 13,560 | — | — |
| 2011-10-13 | $6.50 | $6.50 | 4,500 | — | — |
| 2011-10-12 | $6.50 | $6.50 | 21,470 | — | — |
| 2011-10-11 | $6.80 | $6.80 | 55,340 | — | — |
| 2011-10-10 | $6.10 | $6.10 | 27,410 | — | — |
| 2011-10-07 | $6.00 | $6.00 | 24,290 | — | — |
| 2011-10-06 | $5.90 | $5.90 | 30,150 | — | — |
| 2011-10-05 | $5.30 | $5.30 | 18,060 | — | — |
| 2011-10-04 | $5.20 | $5.20 | 45,860 | — | — |
| 2011-10-03 | $5.60 | $5.60 | 17,870 | — | — |
| 2011-09-30 | $5.70 | $5.70 | 6,640 | — | — |
| 2011-09-29 | $6.00 | $6.00 | 18,690 | — | — |
| 2011-09-28 | $5.90 | $5.90 | 13,380 | — | — |
| 2011-09-27 | $5.90 | $5.90 | 31,840 | — | — |
| 2011-09-26 | $6.00 | $6.00 | 27,680 | — | — |
| 2011-09-23 | $6.00 | $6.00 | 39,440 | — | — |
| 2011-09-22 | $6.00 | $6.00 | 61,220 | — | — |
| 2011-09-21 | $7.00 | $7.00 | 12,870 | — | — |
| 2011-09-20 | $7.20 | $7.20 | 29,140 | — | — |
| 2011-09-19 | $7.10 | $7.10 | 19,280 | — | — |
| 2011-09-16 | $7.30 | $7.30 | 146,170 | — | — |
| 2011-09-15 | $8.40 | $8.40 | 16,070 | — | — |
| 2011-09-14 | $8.10 | $8.10 | 18,540 | — | — |
| 2011-09-13 | $8.40 | $8.40 | 10,310 | — | — |
| 2011-09-12 | $8.00 | $8.00 | 13,520 | — | — |
| 2011-09-09 | $8.10 | $8.10 | 12,260 | — | — |
| 2011-09-08 | $8.40 | $8.40 | 8,850 | — | — |
| 2011-09-07 | $8.40 | $8.40 | 19,790 | — | — |
| 2011-09-06 | $8.10 | $8.10 | 16,120 | — | — |
| 2011-09-02 | $8.40 | $8.40 | 27,900 | — | — |
| 2011-09-01 | $8.70 | $8.70 | 25,980 | — | — |
| 2011-08-31 | $9.10 | $9.10 | 18,360 | — | — |
| 2011-08-30 | $9.00 | $9.00 | 18,230 | — | — |
| 2011-08-29 | $9.30 | $9.30 | 27,380 | — | — |
| 2011-08-26 | $9.40 | $9.40 | 9,400 | — | — |
| 2011-08-25 | $9.20 | $9.20 | 40,450 | — | — |
| 2011-08-24 | $9.10 | $9.10 | 43,530 | — | — |
| 2011-08-23 | $8.40 | $8.40 | 20,530 | — | — |
| 2011-08-22 | $8.10 | $8.10 | 26,730 | — | — |
| 2011-08-19 | $8.50 | $8.50 | 10,940 | — | — |
| 2011-08-18 | $8.50 | $8.50 | 16,700 | — | — |
| 2011-08-17 | $8.90 | $8.90 | 21,850 | — | — |
| 2011-08-16 | $8.90 | $8.90 | 26,890 | — | — |
| 2011-08-15 | $9.20 | $9.20 | 53,590 | — | — |
| 2011-08-12 | $8.90 | $8.90 | 74,650 | — | — |
| 2011-08-11 | $7.90 | $7.90 | 19,750 | — | — |
| 2011-08-10 | $7.40 | $7.40 | 34,450 | — | — |
| 2011-08-09 | $7.50 | $7.50 | 73,860 | — | — |
| 2011-08-08 | $6.80 | $6.80 | 112,630 | — | — |
| 2011-08-05 | $7.70 | $7.70 | 67,440 | — | — |
| 2011-08-04 | $7.50 | $7.50 | 81,980 | — | — |
| 2011-08-03 | $8.50 | $8.50 | 57,850 | — | — |
| 2011-08-02 | $8.50 | $8.50 | 75,360 | — | — |
| 2011-08-01 | $8.50 | $8.50 | 62,010 | — | — |
| 2011-07-29 | $8.80 | $8.80 | 69,000 | — | — |
| 2011-07-28 | $8.60 | $8.60 | 82,620 | — | — |
| 2011-07-27 | $8.30 | $8.30 | 109,660 | — | — |
| 2011-07-26 | $9.10 | $9.10 | 163,700 | — | — |
| 2011-07-25 | $9.30 | $9.30 | 210,280 | — | — |
| 2011-07-22 | $10.00 | $10.00 | 318,530 | — | — |
| 2011-07-21 | $10.70 | $10.70 | 638,790 | — | — |
| 2011-07-20 | $15.20 | $15.20 | 87,470 | — | — |
| 2011-07-19 | $14.60 | $14.60 | 35,320 | — | — |
| 2011-07-18 | $14.80 | $14.80 | 35,020 | — | — |
| 2011-07-15 | $15.20 | $15.20 | 44,340 | — | — |
| 2011-07-14 | $15.40 | $15.40 | 80,860 | — | — |
| 2011-07-13 | $16.10 | $16.10 | 46,030 | — | — |
| 2011-07-12 | $16.50 | $16.50 | 51,170 | — | — |
| 2011-07-11 | $16.70 | $16.70 | 100,790 | — | — |
| 2011-07-08 | $17.50 | $17.50 | 55,570 | — | — |
| 2011-07-07 | $17.80 | $17.80 | 69,690 | — | — |
| 2011-07-06 | $17.40 | $17.40 | 52,790 | — | — |
| 2011-07-05 | $17.40 | $17.40 | 48,760 | — | — |
| 2011-07-01 | $17.40 | $17.40 | 60,620 | — | — |
| 2011-06-30 | $17.40 | $17.40 | 75,800 | — | — |
| 2011-06-29 | $17.40 | $17.40 | 121,640 | — | — |
| 2011-06-28 | $17.50 | $17.50 | 171,150 | — | — |
| 2011-06-27 | $16.90 | $16.90 | 150,440 | — | — |
| 2011-06-24 | $15.40 | $15.40 | 98,400 | — | — |
| 2011-06-23 | $14.70 | $14.70 | 86,930 | — | — |
| 2011-06-22 | $14.20 | $14.20 | 72,290 | — | — |
| 2011-06-21 | $14.50 | $14.50 | 58,500 | — | — |
| 2011-06-20 | $14.20 | $14.20 | 63,280 | — | — |
| 2011-06-17 | $14.20 | $14.20 | 54,200 | — | — |
| 2011-06-16 | $14.00 | $14.00 | 63,390 | — | — |
| 2011-06-15 | $13.80 | $13.80 | 87,030 | — | — |
| 2011-06-14 | $13.50 | $13.50 | 51,440 | — | — |
| 2011-06-13 | $13.10 | $13.10 | 95,670 | — | — |
| 2011-06-10 | $13.90 | $13.90 | 51,370 | — | — |
| 2011-06-09 | $14.10 | $14.10 | 86,800 | — | — |
| 2011-06-08 | $14.30 | $14.30 | 52,830 | — | — |
| 2011-06-07 | $14.90 | $14.90 | 131,530 | — | — |
| 2011-06-06 | $14.30 | $14.30 | 81,310 | — | — |
| 2011-06-03 | $14.50 | $14.50 | 75,820 | — | — |
| 2011-06-02 | $15.20 | $15.20 | 44,550 | — | — |
| 2011-06-01 | $15.50 | $15.50 | 56,920 | — | — |
| 2011-05-31 | $15.40 | $15.40 | 37,950 | — | — |
| 2011-05-27 | $15.30 | $15.30 | 50,170 | — | — |
| 2011-05-26 | $15.00 | $15.00 | 71,040 | — | — |
| 2011-05-25 | $15.40 | $15.40 | 193,790 | — | — |
| 2011-05-24 | $14.10 | $14.10 | 59,280 | — | — |
| 2011-05-23 | $13.90 | $13.90 | 130,000 | — | — |
| 2011-05-20 | $15.40 | $15.40 | 81,030 | — | — |
| 2011-05-19 | $15.80 | $15.80 | 46,450 | — | — |
| 2011-05-18 | $15.80 | $15.80 | 41,680 | — | — |
| 2011-05-17 | $15.80 | $15.80 | 89,910 | — | — |
| 2011-05-16 | $16.10 | $16.10 | 57,410 | — | — |
| 2011-05-13 | $16.50 | $16.50 | 58,710 | — | — |
| 2011-05-12 | $16.90 | $16.90 | 57,400 | — | — |
| 2011-05-11 | $16.80 | $16.80 | 53,420 | — | — |
| 2011-05-10 | $17.20 | $17.20 | 330,800 | — | — |
| 2011-05-09 | $17.60 | $17.60 | 149,890 | — | — |
| 2011-05-06 | $16.80 | $16.80 | 81,580 | — | — |
| 2011-05-05 | $15.60 | $15.60 | 89,750 | — | — |
| 2011-05-04 | $16.30 | $16.30 | 55,780 | — | — |
| 2011-05-03 | $16.70 | $16.70 | 53,450 | — | — |
| 2011-05-02 | $17.30 | $17.30 | 56,720 | — | — |
| 2011-04-29 | $17.50 | $17.50 | 30,800 | — | — |
| 2011-04-28 | $17.50 | $17.50 | 33,960 | — | — |
| 2011-04-27 | $17.60 | $17.60 | 51,210 | — | — |
| 2011-04-26 | $17.30 | $17.30 | 38,930 | — | — |
| 2011-04-25 | $17.20 | $17.20 | 28,530 | — | — |
| 2011-04-21 | $17.20 | $17.20 | 46,690 | — | — |
| 2011-04-20 | $17.40 | $17.40 | 49,160 | — | — |
| 2011-04-19 | $16.90 | $16.90 | 45,720 | — | — |
| 2011-04-18 | $17.30 | $17.30 | 46,670 | — | — |
| 2011-04-15 | $17.60 | $17.60 | 65,140 | — | — |
| 2011-04-14 | $17.10 | $17.10 | 33,380 | — | — |
| 2011-04-13 | $17.20 | $17.20 | 32,300 | — | — |
| 2011-04-12 | $17.00 | $17.00 | 44,480 | — | — |
| 2011-04-11 | $17.70 | $17.70 | 55,240 | — | — |
| 2011-04-08 | $18.00 | $18.00 | 49,970 | — | — |
| 2011-04-07 | $18.40 | $18.40 | 53,570 | — | — |
| 2011-04-06 | $19.00 | $19.00 | 155,390 | — | — |
| 2011-04-05 | $17.30 | $17.30 | 75,310 | — | — |
| 2011-04-04 | $18.20 | $18.20 | 66,490 | — | — |
| 2011-04-01 | $18.50 | $18.50 | 23,590 | — | — |
| 2011-03-31 | $18.80 | $18.80 | 22,510 | — | — |
| 2011-03-30 | $18.80 | $18.80 | 64,100 | — | — |
| 2011-03-29 | $18.80 | $18.80 | 64,670 | — | — |
| 2011-03-28 | $18.60 | $18.60 | 49,080 | — | — |
| 2011-03-25 | $19.00 | $19.00 | 63,780 | — | — |
| 2011-03-24 | $18.60 | $18.60 | 75,500 | — | — |
| 2011-03-23 | $17.90 | $17.90 | 110,680 | — | — |
| 2011-03-22 | $16.80 | $16.80 | 23,680 | — | — |
| 2011-03-21 | $16.80 | $16.80 | 30,560 | — | — |
| 2011-03-18 | $16.40 | $16.40 | 26,240 | — | — |
| 2011-03-17 | $16.70 | $16.70 | 52,610 | — | — |
| 2011-03-16 | $16.60 | $16.60 | 69,000 | — | — |
| 2011-03-15 | $16.20 | $16.20 | 85,930 | — | — |
| 2011-03-14 | $16.60 | $16.60 | 41,430 | — | — |
| 2011-03-11 | $17.30 | $17.30 | 51,940 | — | — |
| 2011-03-10 | $17.10 | $17.10 | 105,070 | — | — |
| 2011-03-09 | $17.90 | $17.90 | 42,070 | — | — |
| 2011-03-08 | $18.40 | $18.40 | 41,460 | — | — |
| 2011-03-07 | $18.50 | $18.50 | 78,320 | — | — |
| 2011-03-04 | $18.90 | $18.90 | 54,120 | — | — |
| 2011-03-03 | $19.00 | $19.00 | 59,840 | — | — |
| 2011-03-02 | $18.50 | $18.50 | 80,360 | — | — |
| 2011-03-01 | $18.10 | $18.10 | 85,350 | — | — |
| 2011-02-28 | $18.10 | $18.10 | 93,450 | — | — |
| 2011-02-25 | $18.80 | $18.80 | 91,570 | — | — |
| 2011-02-24 | $18.10 | $18.10 | 107,640 | — | — |
| 2011-02-23 | $18.00 | $18.00 | 282,950 | — | — |
| 2011-02-22 | $19.10 | $19.10 | 173,730 | — | — |
| 2011-02-18 | $20.60 | $20.60 | 103,520 | — | — |
| 2011-02-17 | $21.30 | $21.30 | 207,570 | — | — |
| 2011-02-16 | $20.10 | $20.10 | 88,220 | — | — |
| 2011-02-15 | $19.70 | $19.70 | 78,730 | — | — |
| 2011-02-14 | $20.40 | $20.40 | 80,390 | — | — |
| 2011-02-11 | $20.10 | $20.10 | 200,140 | — | — |
| 2011-02-10 | $20.70 | $20.70 | 225,760 | — | — |
| 2011-02-09 | $21.90 | $21.90 | 190,210 | — | — |
| 2011-02-08 | $23.20 | $23.20 | 275,430 | — | — |
| 2011-02-07 | $22.90 | $22.90 | 155,620 | — | — |
| 2011-02-04 | $21.60 | $21.60 | 72,550 | — | — |
| 2011-02-03 | $21.30 | $21.30 | 45,970 | — | — |
| 2011-02-02 | $21.50 | $21.50 | 60,820 | — | — |
| 2011-02-01 | $20.70 | $20.70 | 87,740 | — | — |
| 2011-01-31 | $20.10 | $20.10 | 194,480 | — | — |
| 2011-01-28 | $20.80 | $20.80 | 153,570 | — | — |
| 2011-01-27 | $22.60 | $22.60 | 96,880 | — | — |
| 2011-01-26 | $22.00 | $22.00 | 99,030 | — | — |
| 2011-01-25 | $21.20 | $21.20 | 64,270 | — | — |
| 2011-01-24 | $21.50 | $21.50 | 154,180 | — | — |
| 2011-01-21 | $22.10 | $22.10 | 282,140 | — | — |
| 2011-01-20 | $22.50 | $22.50 | 345,910 | — | — |
| 2011-01-19 | $20.70 | $20.70 | 386,840 | — | — |
| 2011-01-18 | $20.00 | $20.00 | 294,670 | — | — |
| 2011-01-14 | $18.90 | $18.90 | 38,400 | — | — |
| 2011-01-13 | $18.50 | $18.50 | 38,800 | — | — |
| 2011-01-12 | $19.30 | $19.30 | 56,300 | — | — |
| 2011-01-11 | $19.00 | $19.00 | 36,560 | — | — |
| 2011-01-10 | $18.90 | $18.90 | 47,060 | — | — |
| 2011-01-07 | $19.00 | $19.00 | 87,200 | — | — |
| 2011-01-06 | $19.90 | $19.90 | 49,160 | — | — |
| 2011-01-05 | $19.90 | $19.90 | 80,950 | — | — |
| 2011-01-04 | $19.30 | $19.30 | 140,750 | — | — |
| 2011-01-03 | $19.30 | $19.30 | 87,320 | — | — |