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
- 2001-12-14 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 | $5.76 | $5.76 | 2,644 |
| 2011-12-29 | $6.08 | $6.08 | 4,588 |
| 2011-12-28 | $5.76 | $5.76 | 4,925 |
| 2011-12-27 | $5.76 | $5.76 | 1,681 |
| 2011-12-23 | $5.76 | $5.76 | 4,744 |
| 2011-12-22 | $5.76 | $5.76 | 21,731 |
| 2011-12-21 | $5.60 | $5.60 | 46,575 |
| 2011-12-20 | $6.24 | $6.24 | 16,081 |
| 2011-12-19 | $6.24 | $6.24 | 5,263 |
| 2011-12-16 | $6.40 | $6.40 | 369 |
| 2011-12-15 | $6.08 | $6.08 | 6,813 |
| 2011-12-14 | $6.24 | $6.24 | 17,413 |
| 2011-12-13 | $6.56 | $6.56 | 14,050 |
| 2011-12-12 | $6.08 | $6.08 | 27,863 |
| 2011-12-09 | $6.88 | $6.88 | 21,913 |
| 2011-12-08 | $7.04 | $7.04 | 22,700 |
| 2011-12-07 | $5.92 | $5.92 | 18,106 |
| 2011-12-06 | $5.44 | $5.44 | 17,313 |
| 2011-12-05 | $5.76 | $5.76 | 6,769 |
| 2011-12-02 | $6.24 | $6.24 | 10,544 |
| 2011-12-01 | $5.92 | $5.92 | 9,506 |
| 2011-11-30 | $5.76 | $5.76 | 12,181 |
| 2011-11-29 | $6.08 | $6.08 | 10,131 |
| 2011-11-28 | $6.24 | $6.24 | 6,225 |
| 2011-11-25 | $5.76 | $5.76 | 3,456 |
| 2011-11-23 | $5.92 | $5.92 | 6,100 |
| 2011-11-22 | $6.40 | $6.40 | 7,406 |
| 2011-11-21 | $6.40 | $6.40 | 8,431 |
| 2011-11-18 | $6.72 | $6.72 | 6,894 |
| 2011-11-17 | $6.56 | $6.56 | 8,081 |
| 2011-11-16 | $6.56 | $6.56 | 7,119 |
| 2011-11-15 | $6.56 | $6.56 | 5,069 |
| 2011-11-14 | $7.04 | $7.04 | 10,200 |
| 2011-11-11 | $6.88 | $6.88 | 6,931 |
| 2011-11-10 | $7.04 | $7.04 | 5,044 |
| 2011-11-09 | $7.52 | $7.52 | 1,694 |
| 2011-11-08 | $7.68 | $7.68 | 3,188 |
| 2011-11-07 | $7.20 | $7.20 | 1,688 |
| 2011-11-04 | $7.52 | $7.52 | 16,450 |
| 2011-11-03 | $7.52 | $7.52 | 9,400 |
| 2011-11-02 | $7.52 | $7.52 | 15,613 |
| 2011-11-01 | $8.00 | $8.00 | 8,544 |
| 2011-10-31 | $8.00 | $8.00 | 11,931 |
| 2011-10-28 | $8.32 | $8.32 | 8,100 |
| 2011-10-27 | $8.32 | $8.32 | 31,069 |
| 2011-10-26 | $8.80 | $8.80 | 20,119 |
| 2011-10-25 | $8.32 | $8.32 | 6,913 |
| 2011-10-24 | $8.00 | $8.00 | 16,263 |
| 2011-10-21 | $9.12 | $9.12 | 13,531 |
| 2011-10-20 | $8.16 | $8.16 | 8,563 |
| 2011-10-19 | $8.32 | $8.32 | 5,425 |
| 2011-10-18 | $8.32 | $8.32 | 16,006 |
| 2011-10-17 | $9.12 | $9.12 | 62,994 |
| 2011-10-14 | $7.84 | $7.84 | 22,844 |
| 2011-10-13 | $7.20 | $7.20 | 5,788 |
| 2011-10-12 | $7.52 | $7.52 | 28,175 |
| 2011-10-11 | $6.40 | $6.40 | 3,369 |
| 2011-10-10 | $6.40 | $6.40 | 7,488 |
| 2011-10-07 | $6.24 | $6.24 | 6,256 |
| 2011-10-06 | $6.24 | $6.24 | 12,744 |
| 2011-10-05 | $6.24 | $6.24 | 5,606 |
| 2011-10-04 | $6.08 | $6.08 | 6,738 |
| 2011-10-03 | $5.76 | $5.76 | 11,400 |
| 2011-09-30 | $6.08 | $6.08 | 7,331 |
| 2011-09-29 | $6.24 | $6.24 | 7,288 |
| 2011-09-28 | $6.08 | $6.08 | 2,325 |
| 2011-09-27 | $6.40 | $6.40 | 13,938 |
| 2011-09-26 | $6.56 | $6.56 | 15,506 |
| 2011-09-23 | $6.72 | $6.72 | 15,300 |
| 2011-09-22 | $7.04 | $7.04 | 10,019 |
| 2011-09-21 | $7.20 | $7.20 | 7,056 |
| 2011-09-20 | $7.52 | $7.52 | 18,725 |
| 2011-09-19 | $7.04 | $7.04 | 6,619 |
| 2011-09-16 | $6.56 | $6.56 | 3,919 |
| 2011-09-15 | $6.72 | $6.72 | 7,650 |
| 2011-09-14 | $6.56 | $6.56 | 12,344 |
| 2011-09-13 | $6.56 | $6.56 | 12,744 |
| 2011-09-12 | $6.56 | $6.56 | 8,675 |
| 2011-09-09 | $6.72 | $6.72 | 6,569 |
| 2011-09-08 | $6.72 | $6.72 | 9,538 |
| 2011-09-07 | $6.72 | $6.72 | 8,938 |
| 2011-09-06 | $7.04 | $7.04 | 7,588 |
| 2011-09-02 | $7.20 | $7.20 | 4,456 |
| 2011-09-01 | $7.52 | $7.52 | 3,775 |
| 2011-08-31 | $8.00 | $8.00 | 31,319 |
| 2011-08-30 | $7.04 | $7.04 | 5,925 |
| 2011-08-29 | $7.52 | $7.52 | 9,500 |
| 2011-08-26 | $7.68 | $7.68 | 9,806 |
| 2011-08-25 | $7.68 | $7.68 | 17,419 |
| 2011-08-24 | $7.04 | $7.04 | 9,875 |
| 2011-08-23 | $8.00 | $8.00 | 17,856 |
| 2011-08-22 | $7.68 | $7.68 | 7,831 |
| 2011-08-19 | $8.16 | $8.16 | 6,063 |
| 2011-08-18 | $8.16 | $8.16 | 17,150 |
| 2011-08-17 | $8.00 | $8.00 | 8,581 |
| 2011-08-16 | $8.48 | $8.48 | 12,506 |
| 2011-08-15 | $9.28 | $9.28 | 12,044 |
| 2011-08-12 | $9.60 | $9.60 | 11,538 |
| 2011-08-11 | $9.28 | $9.28 | 12,269 |
| 2011-08-10 | $8.32 | $8.32 | 9,731 |
| 2011-08-09 | $8.00 | $8.00 | 7,219 |
| 2011-08-08 | $7.36 | $7.36 | 8,625 |
| 2011-08-05 | $7.84 | $7.84 | 9,444 |
| 2011-08-04 | $7.84 | $7.84 | 30,169 |
| 2011-08-03 | $8.80 | $8.80 | 6,769 |
| 2011-08-02 | $8.80 | $8.80 | 5,138 |
| 2011-08-01 | $9.28 | $9.28 | 11,950 |
| 2011-07-29 | $9.12 | $9.12 | 6,656 |
| 2011-07-28 | $9.44 | $9.44 | 12,044 |
| 2011-07-27 | $9.92 | $9.92 | 6,625 |
| 2011-07-26 | $9.92 | $9.92 | 7,688 |
| 2011-07-25 | $10.24 | $10.24 | 9,675 |
| 2011-07-22 | $10.72 | $10.72 | 8,994 |
| 2011-07-21 | $10.72 | $10.72 | 6,244 |
| 2011-07-20 | $10.40 | $10.40 | 5,125 |
| 2011-07-19 | $10.88 | $10.88 | 3,356 |
| 2011-07-18 | $10.56 | $10.56 | 4,650 |
| 2011-07-15 | $10.88 | $10.88 | 4,006 |
| 2011-07-14 | $10.88 | $10.88 | 5,213 |
| 2011-07-13 | $11.04 | $11.04 | 18,131 |
| 2011-07-12 | $11.20 | $11.20 | 8,481 |
| 2011-07-11 | $11.20 | $11.20 | 9,144 |
| 2011-07-08 | $11.20 | $11.20 | 13,263 |
| 2011-07-07 | $10.24 | $10.24 | 2,850 |
| 2011-07-06 | $10.08 | $10.08 | 3,625 |
| 2011-07-05 | $10.72 | $10.72 | 7,744 |
| 2011-07-01 | $10.24 | $10.24 | 7,019 |
| 2011-06-30 | $9.76 | $9.76 | 3,375 |
| 2011-06-29 | $9.92 | $9.92 | 10,788 |
| 2011-06-28 | $10.24 | $10.24 | 5,500 |
| 2011-06-27 | $10.56 | $10.56 | 14,531 |
| 2011-06-24 | $10.88 | $10.88 | 16,238 |
| 2011-06-23 | $10.88 | $10.88 | 9,963 |
| 2011-06-22 | $10.40 | $10.40 | 5,263 |
| 2011-06-21 | $10.56 | $10.56 | 18,094 |
| 2011-06-20 | $11.36 | $11.36 | 14,875 |
| 2011-06-17 | $12.48 | $12.48 | 29,200 |
| 2011-06-16 | $12.48 | $12.48 | 8,294 |
| 2011-06-15 | $12.80 | $12.80 | 5,438 |
| 2011-06-14 | $12.80 | $12.80 | 5,675 |
| 2011-06-13 | $12.80 | $12.80 | 10,444 |
| 2011-06-10 | $12.32 | $12.32 | 10,325 |
| 2011-06-09 | $12.96 | $12.96 | 14,631 |
| 2011-06-08 | $12.48 | $12.48 | 23,894 |
| 2011-06-07 | $12.32 | $12.32 | 35,119 |
| 2011-06-06 | $13.44 | $13.44 | 57,856 |
| 2011-06-03 | $13.76 | $13.76 | 41,063 |
| 2011-06-02 | $14.24 | $14.24 | 49,538 |
| 2011-06-01 | $13.60 | $13.60 | 88,075 |
| 2011-05-31 | $12.80 | $12.80 | 58,000 |
| 2011-05-27 | $12.00 | $12.00 | 26,325 |
| 2011-05-26 | $12.00 | $12.00 | 42,644 |
| 2011-05-25 | $11.20 | $11.20 | 12,813 |
| 2011-05-24 | $11.20 | $11.20 | 51,194 |
| 2011-05-23 | $11.36 | $11.36 | 51,744 |
| 2011-05-20 | $9.28 | $9.28 | 32,544 |
| 2011-05-19 | $8.00 | $8.00 | 45,275 |
| 2011-05-18 | $7.04 | $7.04 | 49,044 |
| 2011-05-17 | $6.56 | $6.56 | 3,588 |
| 2011-05-16 | $6.40 | $6.40 | 3,906 |
| 2011-05-13 | $6.40 | $6.40 | 11,313 |
| 2011-05-12 | $6.72 | $6.72 | 6,338 |
| 2011-05-11 | $6.72 | $6.72 | 4,138 |
| 2011-05-10 | $6.88 | $6.88 | 4,606 |
| 2011-05-09 | $7.04 | $7.04 | 6,000 |
| 2011-05-06 | $7.20 | $7.20 | 5,125 |
| 2011-05-05 | $6.08 | $6.08 | 48,356 |
| 2011-05-04 | $7.68 | $7.68 | 4,563 |
| 2011-05-03 | $7.68 | $7.68 | 15,625 |
| 2011-05-02 | $7.68 | $7.68 | 11,188 |
| 2011-04-29 | $8.00 | $8.00 | 30,438 |
| 2011-04-28 | $8.00 | $8.00 | 50,656 |
| 2011-04-27 | $7.04 | $7.04 | 5,250 |
| 2011-04-26 | $7.84 | $7.84 | 1,125 |
| 2011-04-25 | $7.68 | $7.68 | 2,244 |
| 2011-04-21 | $8.00 | $8.00 | 13,925 |
| 2011-04-20 | $7.52 | $7.52 | 36,606 |
| 2011-04-19 | $8.48 | $8.48 | 6,825 |
| 2011-04-18 | $8.48 | $8.48 | 4,175 |
| 2011-04-15 | $8.64 | $8.64 | 10,656 |
| 2011-04-14 | $8.64 | $8.64 | 17,800 |
| 2011-04-13 | $8.48 | $8.48 | 20,694 |
| 2011-04-12 | $8.32 | $8.32 | 12,219 |
| 2011-04-11 | $8.64 | $8.64 | 31,550 |
| 2011-04-08 | $7.84 | $7.84 | 7,850 |
| 2011-04-07 | $7.36 | $7.36 | 22,306 |
| 2011-04-06 | $7.52 | $7.52 | 19,963 |
| 2011-04-05 | $7.68 | $7.68 | 38,613 |
| 2011-04-04 | $9.12 | $9.12 | 44,394 |
| 2011-04-01 | $7.68 | $7.68 | 13,019 |
| 2011-03-31 | $7.36 | $7.36 | 23,488 |
| 2011-03-30 | $7.52 | $7.52 | 26,125 |
| 2011-03-29 | $7.04 | $7.04 | 23,738 |
| 2011-03-28 | $5.92 | $5.92 | 14,906 |
| 2011-03-25 | $5.76 | $5.76 | 31,656 |
| 2011-03-24 | $5.60 | $5.60 | 21,163 |
| 2011-03-23 | $6.40 | $6.40 | 52,775 |
| 2011-03-22 | $5.44 | $5.44 | 25,775 |
| 2011-03-21 | $5.44 | $5.44 | 20,650 |
| 2011-03-18 | $5.92 | $5.92 | 21,713 |
| 2011-03-17 | $5.44 | $5.44 | 50,463 |
| 2011-03-16 | $5.92 | $5.92 | 22,375 |
| 2011-03-15 | $5.92 | $5.92 | 38,531 |
| 2011-03-14 | $7.04 | $7.04 | 27,638 |
| 2011-03-11 | $7.52 | $7.52 | 26,463 |
| 2011-03-10 | $8.16 | $8.16 | 28,413 |
| 2011-03-09 | $9.12 | $9.12 | 60,213 |
| 2011-03-08 | $7.36 | $7.36 | 88,800 |
| 2011-03-07 | $6.72 | $6.72 | 86,044 |
| 2011-03-04 | $10.56 | $10.56 | 27,744 |
| 2011-03-03 | $11.20 | $11.20 | 19,550 |
| 2011-03-02 | $11.36 | $11.36 | 16,213 |
| 2011-03-01 | $11.04 | $11.04 | 13,731 |
| 2011-02-28 | $10.88 | $10.88 | 4,706 |
| 2011-02-25 | $11.04 | $11.04 | 644 |
| 2011-02-24 | $11.04 | $11.04 | 2,244 |
| 2011-02-23 | $11.20 | $11.20 | 7,750 |
| 2011-02-22 | $11.20 | $11.20 | 6,250 |
| 2011-02-18 | $11.52 | $11.52 | 9,856 |
| 2011-02-17 | $11.36 | $11.36 | 38,750 |
| 2011-02-16 | $11.36 | $11.36 | 6,413 |
| 2011-02-15 | $11.20 | $11.20 | 12,038 |
| 2011-02-14 | $11.20 | $11.20 | 7,444 |
| 2011-02-11 | $12.00 | $12.00 | 3,394 |
| 2011-02-10 | $11.84 | $11.84 | 3,075 |
| 2011-02-09 | $11.68 | $11.68 | 7,631 |
| 2011-02-08 | $11.84 | $11.84 | 3,700 |
| 2011-02-07 | $11.20 | $11.20 | 3,044 |
| 2011-02-04 | $11.20 | $11.20 | 7,256 |
| 2011-02-03 | $11.36 | $11.36 | 2,756 |
| 2011-02-02 | $11.52 | $11.52 | 3,675 |
| 2011-02-01 | $11.84 | $11.84 | 6,169 |
| 2011-01-31 | $11.52 | $11.52 | 5,963 |
| 2011-01-28 | $11.52 | $11.52 | 6,125 |
| 2011-01-27 | $11.84 | $11.84 | 7,106 |
| 2011-01-26 | $12.16 | $12.16 | 9,431 |
| 2011-01-25 | $12.32 | $12.32 | 30,588 |
| 2011-01-24 | $12.00 | $12.00 | 57,088 |
| 2011-01-21 | $11.04 | $11.04 | 7,431 |
| 2011-01-20 | $10.40 | $10.40 | 11,013 |
| 2011-01-19 | $10.88 | $10.88 | 22,250 |
| 2011-01-18 | $10.72 | $10.72 | 8,544 |
| 2011-01-14 | $10.88 | $10.88 | 7,594 |
| 2011-01-13 | $10.56 | $10.56 | 12,569 |
| 2011-01-12 | $10.88 | $10.88 | 9,700 |
| 2011-01-11 | $11.20 | $11.20 | 6,531 |
| 2011-01-10 | $10.88 | $10.88 | 6,944 |
| 2011-01-07 | $10.72 | $10.72 | 13,244 |
| 2011-01-06 | $11.20 | $11.20 | 32,275 |
| 2011-01-05 | $11.52 | $11.52 | 8,675 |
| 2011-01-04 | $11.68 | $11.68 | 8,881 |
| 2011-01-03 | $11.68 | $11.68 | 10,956 |