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
- 1999-12-09 to 2026-08-27
- 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 |
|---|---|---|---|
| 2011-12-30 | $7.00 | $12.79 | 100 |
| 2011-12-29 | $6.36 | $11.62 | 200 |
| 2011-12-28 | $6.01 | $10.98 | 1,300 |
| 2011-12-27 | $6.19 | $11.31 | 200 |
| 2011-12-23 | $6.10 | $11.15 | 1,100 |
| 2011-12-22 | $6.20 | $11.33 | 6,800 |
| 2011-12-21 | $6.20 | $11.33 | 0 |
| 2011-12-20 | $6.20 | $11.33 | 1,600 |
| 2011-12-19 | $6.20 | $11.33 | 5,000 |
| 2011-12-16 | $6.15 | $11.24 | 1,000 |
| 2011-12-15 | $6.15 | $11.24 | 0 |
| 2011-12-14 | $6.15 | $11.24 | 3,700 |
| 2011-12-13 | $6.10 | $11.15 | 0 |
| 2011-12-12 | $6.10 | $11.15 | 0 |
| 2011-12-09 | $6.10 | $11.15 | 0 |
| 2011-12-08 | $6.10 | $11.15 | 0 |
| 2011-12-07 | $6.10 | $11.15 | 0 |
| 2011-12-06 | $6.10 | $11.15 | 1,300 |
| 2011-12-05 | $6.10 | $11.15 | 1,000 |
| 2011-12-02 | $7.00 | $12.79 | 0 |
| 2011-12-01 | $7.00 | $12.79 | 0 |
| 2011-11-30 | $7.00 | $12.79 | 100 |
| 2011-11-29 | $6.60 | $11.91 | 0 |
| 2011-11-28 | $6.60 | $11.91 | 0 |
| 2011-11-25 | $6.60 | $11.91 | 500 |
| 2011-11-23 | $6.60 | $11.91 | 0 |
| 2011-11-22 | $6.60 | $11.91 | 0 |
| 2011-11-21 | $6.60 | $11.91 | 200 |
| 2011-11-18 | $6.33 | $11.42 | 0 |
| 2011-11-17 | $6.33 | $11.42 | 0 |
| 2011-11-16 | $6.33 | $11.42 | 1,700 |
| 2011-11-15 | $6.32 | $11.41 | 0 |
| 2011-11-14 | $6.32 | $11.41 | 0 |
| 2011-11-11 | $6.32 | $11.41 | 0 |
| 2011-11-10 | $6.32 | $11.41 | 0 |
| 2011-11-09 | $6.32 | $11.41 | 0 |
| 2011-11-08 | $6.32 | $11.41 | 500 |
| 2011-11-07 | $6.38 | $11.51 | 1,000 |
| 2011-11-04 | $6.00 | $10.83 | 0 |
| 2011-11-03 | $6.00 | $10.83 | 0 |
| 2011-11-02 | $6.00 | $10.83 | 0 |
| 2011-11-01 | $6.00 | $10.83 | 0 |
| 2011-10-31 | $6.00 | $10.83 | 0 |
| 2011-10-28 | $6.00 | $10.83 | 0 |
| 2011-10-27 | $6.00 | $10.83 | 0 |
| 2011-10-26 | $6.00 | $10.83 | 0 |
| 2011-10-25 | $6.00 | $10.83 | 1,500 |
| 2011-10-24 | $5.90 | $10.65 | 0 |
| 2011-10-21 | $5.90 | $10.65 | 2,000 |
| 2011-10-20 | $6.00 | $10.83 | 0 |
| 2011-10-19 | $6.00 | $10.83 | 0 |
| 2011-10-18 | $6.00 | $10.83 | 0 |
| 2011-10-17 | $6.00 | $10.83 | 0 |
| 2011-10-14 | $6.00 | $10.83 | 0 |
| 2011-10-13 | $6.00 | $10.83 | 700 |
| 2011-10-12 | $6.00 | $10.83 | 200 |
| 2011-10-11 | $6.25 | $11.28 | 14,900 |
| 2011-10-10 | $6.50 | $11.73 | 0 |
| 2011-10-07 | $6.50 | $11.73 | 100 |
| 2011-10-06 | $6.50 | $11.73 | 0 |
| 2011-10-05 | $6.50 | $11.73 | 0 |
| 2011-10-04 | $6.50 | $11.73 | 200 |
| 2011-10-03 | $5.80 | $10.47 | 2,600 |
| 2011-09-30 | $6.20 | $11.19 | 500 |
| 2011-09-29 | $5.80 | $10.47 | 0 |
| 2011-09-28 | $5.80 | $10.47 | 0 |
| 2011-09-27 | $5.80 | $10.47 | 15,500 |
| 2011-09-26 | $5.60 | $10.11 | 0 |
| 2011-09-23 | $5.60 | $10.11 | 300 |
| 2011-09-22 | $6.00 | $10.83 | 0 |
| 2011-09-21 | $6.00 | $10.83 | 0 |
| 2011-09-20 | $6.00 | $10.83 | 0 |
| 2011-09-19 | $6.00 | $10.83 | 0 |
| 2011-09-16 | $6.00 | $10.83 | 0 |
| 2011-09-15 | $6.00 | $10.83 | 0 |
| 2011-09-14 | $6.00 | $10.83 | 0 |
| 2011-09-13 | $6.00 | $10.83 | 0 |
| 2011-09-12 | $6.00 | $10.83 | 0 |
| 2011-09-09 | $6.00 | $10.83 | 0 |
| 2011-09-08 | $6.00 | $10.83 | 0 |
| 2011-09-07 | $6.00 | $10.83 | 200 |
| 2011-09-06 | $6.50 | $11.58 | 0 |
| 2011-09-02 | $6.50 | $11.58 | 0 |
| 2011-09-01 | $6.50 | $11.58 | 0 |
| 2011-08-31 | $6.50 | $11.58 | 1,200 |
| 2011-08-30 | $5.75 | $10.24 | 0 |
| 2011-08-29 | $5.75 | $10.24 | 500 |
| 2011-08-26 | $5.80 | $10.33 | 0 |
| 2011-08-25 | $5.80 | $10.33 | 0 |
| 2011-08-24 | $5.80 | $10.33 | 0 |
| 2011-08-23 | $5.80 | $10.33 | 2,000 |
| 2011-08-22 | $6.00 | $10.69 | 0 |
| 2011-08-19 | $6.00 | $10.69 | 2,600 |
| 2011-08-18 | $5.70 | $10.16 | 0 |
| 2011-08-17 | $5.70 | $10.16 | 0 |
| 2011-08-16 | $5.70 | $10.16 | 0 |
| 2011-08-15 | $5.70 | $10.16 | 500 |
| 2011-08-12 | $6.00 | $10.69 | 0 |
| 2011-08-11 | $6.00 | $10.69 | 0 |
| 2011-08-10 | $6.00 | $10.69 | 0 |
| 2011-08-09 | $6.00 | $10.69 | 0 |
| 2011-08-08 | $6.00 | $10.69 | 1,200 |
| 2011-08-05 | $6.00 | $10.69 | 0 |
| 2011-08-04 | $6.00 | $10.69 | 0 |
| 2011-08-03 | $6.00 | $10.69 | 0 |
| 2011-08-02 | $6.00 | $10.69 | 0 |
| 2011-08-01 | $6.00 | $10.69 | 0 |
| 2011-07-29 | $6.00 | $10.69 | 0 |
| 2011-07-28 | $6.00 | $10.69 | 600 |
| 2011-07-27 | $6.00 | $10.69 | 3,000 |
| 2011-07-26 | $6.00 | $10.69 | 0 |
| 2011-07-25 | $6.00 | $10.69 | 1,000 |
| 2011-07-22 | $6.25 | $11.14 | 1,000 |
| 2011-07-21 | $6.25 | $11.14 | 0 |
| 2011-07-20 | $6.25 | $11.14 | 0 |
| 2011-07-19 | $6.25 | $11.14 | 0 |
| 2011-07-18 | $6.25 | $11.14 | 0 |
| 2011-07-15 | $6.25 | $11.14 | 0 |
| 2011-07-14 | $6.25 | $11.14 | 1,300 |
| 2011-07-13 | $6.00 | $10.69 | 1,000 |
| 2011-07-12 | $6.20 | $11.05 | 0 |
| 2011-07-11 | $6.20 | $11.05 | 1,000 |
| 2011-07-08 | $6.20 | $11.05 | 0 |
| 2011-07-07 | $6.20 | $11.05 | 0 |
| 2011-07-06 | $6.20 | $11.05 | 0 |
| 2011-07-05 | $6.20 | $11.05 | 0 |
| 2011-07-01 | $6.20 | $11.05 | 0 |
| 2011-06-30 | $6.20 | $11.05 | 0 |
| 2011-06-29 | $6.20 | $11.05 | 1,500 |
| 2011-06-28 | $6.00 | $10.69 | 0 |
| 2011-06-27 | $6.00 | $10.69 | 0 |
| 2011-06-24 | $6.00 | $10.69 | 0 |
| 2011-06-23 | $6.00 | $10.69 | 2,100 |
| 2011-06-22 | $6.25 | $11.14 | 0 |
| 2011-06-21 | $6.25 | $11.14 | 0 |
| 2011-06-20 | $6.25 | $11.14 | 0 |
| 2011-06-17 | $6.25 | $11.14 | 0 |
| 2011-06-16 | $6.25 | $11.14 | 0 |
| 2011-06-15 | $6.25 | $11.14 | 0 |
| 2011-06-14 | $6.25 | $11.14 | 8,100 |
| 2011-06-13 | $6.00 | $10.69 | 0 |
| 2011-06-10 | $6.00 | $10.69 | 500 |
| 2011-06-09 | $6.25 | $11.14 | 0 |
| 2011-06-08 | $6.25 | $11.14 | 3,200 |
| 2011-06-07 | $6.10 | $10.87 | 0 |
| 2011-06-06 | $6.10 | $10.87 | 300 |
| 2011-06-03 | $6.00 | $10.69 | 0 |
| 2011-06-02 | $6.00 | $10.69 | 0 |
| 2011-06-01 | $6.00 | $10.69 | 1,400 |
| 2011-05-31 | $6.10 | $10.72 | 0 |
| 2011-05-27 | $6.10 | $10.72 | 2,000 |
| 2011-05-26 | $6.00 | $10.54 | 0 |
| 2011-05-25 | $6.00 | $10.54 | 600 |
| 2011-05-24 | $6.00 | $10.54 | 0 |
| 2011-05-23 | $6.00 | $10.54 | 0 |
| 2011-05-20 | $6.00 | $10.54 | 500 |
| 2011-05-19 | $5.61 | $9.86 | 200 |
| 2011-05-18 | $5.51 | $9.68 | 0 |
| 2011-05-17 | $5.51 | $9.68 | 900 |
| 2011-05-16 | $6.10 | $10.72 | 1,700 |
| 2011-05-13 | $6.25 | $10.98 | 300 |
| 2011-05-12 | $6.00 | $10.54 | 700 |
| 2011-05-11 | $5.75 | $10.11 | 0 |
| 2011-05-10 | $5.75 | $10.11 | 0 |
| 2011-05-09 | $5.75 | $10.11 | 0 |
| 2011-05-06 | $5.75 | $10.11 | 0 |
| 2011-05-05 | $5.75 | $10.11 | 1,000 |
| 2011-05-04 | $5.75 | $10.11 | 0 |
| 2011-05-03 | $5.75 | $10.11 | 0 |
| 2011-05-02 | $5.75 | $10.11 | 0 |
| 2011-04-29 | $5.75 | $10.11 | 400 |
| 2011-04-28 | $6.50 | $11.42 | 0 |
| 2011-04-27 | $6.50 | $11.42 | 0 |
| 2011-04-26 | $6.50 | $11.42 | 0 |
| 2011-04-25 | $6.50 | $11.42 | 0 |
| 2011-04-21 | $6.50 | $11.42 | 1,000 |
| 2011-04-20 | $6.00 | $10.54 | 700 |
| 2011-04-19 | $6.15 | $10.81 | 0 |
| 2011-04-18 | $6.15 | $10.81 | 0 |
| 2011-04-15 | $6.15 | $10.81 | 3,100 |
| 2011-04-14 | $5.35 | $9.40 | 1,000 |
| 2011-04-13 | $5.40 | $9.49 | 0 |
| 2011-04-12 | $5.40 | $9.49 | 1,000 |
| 2011-04-11 | $5.35 | $9.40 | 0 |
| 2011-04-08 | $5.35 | $9.40 | 0 |
| 2011-04-07 | $5.35 | $9.40 | 0 |
| 2011-04-06 | $5.35 | $9.40 | 200 |
| 2011-04-05 | $5.60 | $9.84 | 0 |
| 2011-04-04 | $5.60 | $9.84 | 0 |
| 2011-04-01 | $5.60 | $9.84 | 0 |
| 2011-03-31 | $5.60 | $9.84 | 100 |
| 2011-03-30 | $5.70 | $10.02 | 3,000 |
| 2011-03-29 | $5.50 | $9.67 | 1,700 |
| 2011-03-28 | $5.40 | $9.49 | 900 |
| 2011-03-25 | $5.30 | $9.31 | 0 |
| 2011-03-24 | $5.30 | $9.31 | 0 |
| 2011-03-23 | $5.30 | $9.31 | 200 |
| 2011-03-22 | $5.50 | $9.67 | 800 |
| 2011-03-21 | $5.50 | $9.67 | 2,000 |
| 2011-03-18 | $5.50 | $9.67 | 0 |
| 2011-03-17 | $5.50 | $9.67 | 0 |
| 2011-03-16 | $5.50 | $9.67 | 0 |
| 2011-03-15 | $5.50 | $9.67 | 0 |
| 2011-03-14 | $5.50 | $9.67 | 8,600 |
| 2011-03-11 | $5.30 | $9.31 | 6,000 |
| 2011-03-10 | $5.30 | $9.31 | 0 |
| 2011-03-09 | $5.30 | $9.31 | 1,200 |
| 2011-03-08 | $5.55 | $9.75 | 0 |
| 2011-03-07 | $5.55 | $9.75 | 0 |
| 2011-03-04 | $5.55 | $9.75 | 500 |
| 2011-03-03 | $5.30 | $9.31 | 0 |
| 2011-03-02 | $5.30 | $9.31 | 0 |
| 2011-03-01 | $5.30 | $9.17 | 3,900 |
| 2011-02-28 | $5.55 | $9.61 | 0 |
| 2011-02-25 | $5.55 | $9.61 | 0 |
| 2011-02-24 | $5.55 | $9.61 | 0 |
| 2011-02-23 | $5.55 | $9.61 | 1,200 |
| 2011-02-22 | $5.55 | $9.61 | 600 |
| 2011-02-18 | $5.55 | $9.61 | 0 |
| 2011-02-17 | $5.55 | $9.61 | 0 |
| 2011-02-16 | $5.55 | $9.61 | 900 |
| 2011-02-15 | $6.00 | $10.39 | 0 |
| 2011-02-14 | $6.00 | $10.39 | 0 |
| 2011-02-11 | $6.00 | $10.39 | 0 |
| 2011-02-10 | $6.00 | $10.39 | 1,000 |
| 2011-02-09 | $5.85 | $10.13 | 500 |
| 2011-02-08 | $5.55 | $9.61 | 500 |
| 2011-02-07 | $5.85 | $10.13 | 500 |
| 2011-02-04 | $5.85 | $10.13 | 0 |
| 2011-02-03 | $5.85 | $10.13 | 0 |
| 2011-02-02 | $5.85 | $10.13 | 1,600 |
| 2011-02-01 | $5.65 | $9.78 | 0 |
| 2011-01-31 | $5.65 | $9.78 | 0 |
| 2011-01-28 | $5.65 | $9.78 | 0 |
| 2011-01-27 | $5.65 | $9.78 | 600 |
| 2011-01-26 | $5.35 | $9.26 | 400 |
| 2011-01-25 | $5.40 | $9.35 | 200 |
| 2011-01-24 | $5.80 | $10.04 | 3,300 |
| 2011-01-21 | $5.65 | $9.78 | 700 |
| 2011-01-20 | $5.65 | $9.78 | 0 |
| 2011-01-19 | $5.65 | $9.78 | 0 |
| 2011-01-18 | $5.65 | $9.78 | 6,300 |
| 2011-01-14 | $5.50 | $9.52 | 300 |
| 2011-01-13 | $5.50 | $9.52 | 2,400 |
| 2011-01-12 | $5.50 | $9.52 | 0 |
| 2011-01-11 | $5.50 | $9.52 | 900 |
| 2011-01-10 | $5.30 | $9.17 | 0 |
| 2011-01-07 | $5.30 | $9.17 | 0 |
| 2011-01-06 | $5.30 | $9.17 | 0 |
| 2011-01-05 | $5.30 | $9.17 | 0 |
| 2011-01-04 | $5.30 | $9.17 | 0 |
| 2011-01-03 | $5.30 | $9.17 | 3,700 |