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
- 2009-12-11 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 | $5.11 | $5.11 | 213,209 | — | — |
| 2011-12-29 | $5.12 | $5.12 | 178,335 | — | — |
| 2011-12-28 | $5.13 | $5.13 | 193,394 | — | — |
| 2011-12-27 | $5.17 | $5.17 | 99,075 | — | — |
| 2011-12-23 | $5.14 | $5.14 | 239,894 | — | — |
| 2011-12-22 | $5.14 | $5.14 | 140,819 | — | — |
| 2011-12-21 | $5.09 | $5.09 | 206,604 | — | — |
| 2011-12-20 | $5.11 | $5.11 | 364,068 | — | — |
| 2011-12-19 | $5.00 | $5.00 | 247,820 | — | — |
| 2011-12-16 | $5.02 | $5.02 | 199,207 | — | — |
| 2011-12-15 | $4.98 | $4.98 | 105,944 | — | — |
| 2011-12-14 | $4.92 | $4.92 | 420,606 | — | — |
| 2011-12-13 | $5.10 | $5.10 | 264,728 | — | — |
| 2011-12-12 | $5.07 | $5.07 | 330,514 | — | — |
| 2011-12-09 | $5.03 | $5.03 | 119,683 | — | — |
| 2011-12-08 | $5.00 | $5.00 | 135,270 | — | — |
| 2011-12-07 | $5.03 | $5.03 | 170,673 | — | — |
| 2011-12-06 | $5.03 | $5.03 | 61,030 | — | — |
| 2011-12-05 | $5.18 | $5.18 | 265,257 | — | — |
| 2011-12-02 | $5.06 | $5.06 | 504,886 | — | — |
| 2011-12-01 | $4.89 | $4.89 | 191,017 | — | — |
| 2011-11-30 | $4.97 | $4.97 | 499,602 | — | — |
| 2011-11-29 | $4.81 | $4.81 | 138,705 | — | — |
| 2011-11-28 | $4.61 | $4.61 | 105,416 | — | — |
| 2011-11-25 | $4.57 | $4.57 | 78,732 | — | — |
| 2011-11-23 | $4.57 | $4.57 | 117,569 | — | — |
| 2011-11-22 | $4.57 | $4.57 | 102,245 | — | — |
| 2011-11-21 | $4.55 | $4.55 | 370,408 | — | — |
| 2011-11-18 | $4.64 | $4.64 | 126,816 | — | — |
| 2011-11-17 | $4.70 | $4.70 | 433,552 | — | — |
| 2011-11-16 | $4.71 | $4.71 | 229,590 | — | — |
| 2011-11-15 | $4.80 | $4.80 | 187,846 | — | — |
| 2011-11-14 | $4.77 | $4.77 | 138,969 | — | — |
| 2011-11-11 | $4.84 | $4.84 | 154,293 | — | — |
| 2011-11-10 | $4.72 | $4.72 | 285,072 | — | — |
| 2011-11-09 | $4.84 | $4.84 | 280,845 | — | — |
| 2011-11-08 | $5.00 | $5.00 | 324,438 | — | — |
| 2011-11-07 | $4.97 | $4.97 | 381,505 | — | — |
| 2011-11-04 | $4.91 | $4.91 | 921,530 | — | — |
| 2011-11-03 | $4.90 | $4.90 | 364,860 | — | — |
| 2011-11-02 | $5.16 | $5.16 | 182,826 | — | — |
| 2011-11-01 | $5.02 | $5.02 | 1,272,651 | — | — |
| 2011-10-31 | $5.20 | $5.20 | 144,517 | — | — |
| 2011-10-28 | $5.26 | $5.26 | 198,943 | — | — |
| 2011-10-27 | $5.37 | $5.37 | 274,768 | — | — |
| 2011-10-26 | $5.27 | $5.27 | 271,069 | — | — |
| 2011-10-25 | $5.04 | $5.04 | 287,714 | — | — |
| 2011-10-24 | $5.12 | $5.12 | 258,388 | — | — |
| 2011-10-21 | $4.97 | $4.97 | 280,845 | — | — |
| 2011-10-20 | $4.91 | $4.91 | 156,935 | — | — |
| 2011-10-19 | $4.88 | $4.88 | 117,305 | — | — |
| 2011-10-18 | $4.88 | $4.88 | 184,147 | — | — |
| 2011-10-17 | $4.92 | $4.92 | 254,160 | — | — |
| 2011-10-14 | $4.92 | $4.92 | 222,721 | — | — |
| 2011-10-13 | $4.80 | $4.80 | 281,901 | — | — |
| 2011-10-12 | $4.90 | $4.90 | 396,564 | — | — |
| 2011-10-11 | $4.81 | $4.81 | 252,839 | — | — |
| 2011-10-10 | $4.76 | $4.76 | 383,090 | — | — |
| 2011-10-07 | $4.72 | $4.72 | 310,435 | — | — |
| 2011-10-06 | $4.74 | $4.74 | 140,026 | — | — |
| 2011-10-05 | $4.62 | $4.62 | 670,275 | — | — |
| 2011-10-04 | $4.50 | $4.50 | 1,073,445 | — | — |
| 2011-10-03 | $4.36 | $4.36 | 694,053 | — | — |
| 2011-09-30 | $4.58 | $4.58 | 379,655 | — | — |
| 2011-09-29 | $4.65 | $4.65 | 354,028 | — | — |
| 2011-09-28 | $4.61 | $4.61 | 353,235 | — | — |
| 2011-09-27 | $4.87 | $4.87 | 296,432 | — | — |
| 2011-09-26 | $4.74 | $4.74 | 549,536 | — | — |
| 2011-09-23 | $4.65 | $4.65 | 570,408 | — | — |
| 2011-09-22 | $4.61 | $4.61 | 320,475 | — | — |
| 2011-09-21 | $4.92 | $4.92 | 538,704 | — | — |
| 2011-09-20 | $5.19 | $5.19 | 410,831 | — | — |
| 2011-09-19 | $5.17 | $5.17 | 485,071 | — | — |
| 2011-09-16 | $5.43 | $5.43 | 665,256 | — | — |
| 2011-09-15 | $5.48 | $5.48 | 559,311 | — | — |
| 2011-09-14 | $5.54 | $5.54 | 263,143 | — | — |
| 2011-09-13 | $5.37 | $5.37 | 5,099,853 | — | — |
| 2011-09-12 | $5.19 | $5.19 | 270,012 | — | — |
| 2011-09-09 | $5.13 | $5.13 | 523,909 | — | — |
| 2011-09-08 | $5.12 | $5.12 | 309,907 | — | — |
| 2011-09-07 | $5.36 | $5.36 | 154,821 | — | — |
| 2011-09-06 | $5.19 | $5.19 | 348,744 | — | — |
| 2011-09-02 | $5.19 | $5.19 | 211,360 | — | — |
| 2011-09-01 | $5.46 | $5.46 | 342,139 | — | — |
| 2011-08-31 | $5.55 | $5.55 | 355,085 | — | — |
| 2011-08-30 | $5.47 | $5.47 | 359,576 | — | — |
| 2011-08-29 | $5.50 | $5.50 | 357,198 | — | — |
| 2011-08-26 | $5.30 | $5.30 | 439,629 | — | — |
| 2011-08-25 | $5.21 | $5.21 | 210,039 | — | — |
| 2011-08-24 | $5.43 | $5.43 | 2,586,782 | — | — |
| 2011-08-23 | $5.32 | $5.32 | 931,041 | — | — |
| 2011-08-22 | $5.15 | $5.15 | 410,303 | — | — |
| 2011-08-19 | $5.18 | $5.18 | 636,458 | — | — |
| 2011-08-18 | $5.24 | $5.24 | 984,673 | — | — |
| 2011-08-17 | $5.40 | $5.40 | 466,313 | — | — |
| 2011-08-16 | $5.52 | $5.52 | 1,306,733 | — | — |
| 2011-08-15 | $5.33 | $5.33 | 711,226 | — | — |
| 2011-08-12 | $5.26 | $5.26 | 917,567 | — | — |
| 2011-08-11 | $5.14 | $5.14 | 1,119,151 | — | — |
| 2011-08-10 | $5.29 | $5.29 | 3,179,911 | — | — |
| 2011-08-09 | $6.32 | $6.32 | 746,893 | — | — |
| 2011-08-08 | $6.06 | $6.06 | 746,101 | — | — |
| 2011-08-05 | $6.28 | $6.28 | 772,521 | — | — |
| 2011-08-04 | $6.40 | $6.40 | 633,816 | — | — |
| 2011-08-03 | $6.65 | $6.65 | 605,282 | — | — |
| 2011-08-02 | $6.53 | $6.53 | 220,343 | — | — |
| 2011-08-01 | $6.74 | $6.74 | 370,144 | — | — |
| 2011-07-29 | $6.73 | $6.73 | 216,116 | — | — |
| 2011-07-28 | $6.74 | $6.74 | 195,508 | — | — |
| 2011-07-27 | $6.74 | $6.74 | 356,406 | — | — |
| 2011-07-26 | $6.97 | $6.97 | 239,894 | — | — |
| 2011-07-25 | $7.04 | $7.04 | 249,933 | — | — |
| 2011-07-22 | $6.99 | $6.99 | 189,431 | — | — |
| 2011-07-21 | $7.02 | $7.02 | 262,879 | — | — |
| 2011-07-20 | $6.92 | $6.92 | 214,002 | — | — |
| 2011-07-19 | $6.93 | $6.93 | 194,980 | — | — |
| 2011-07-18 | $6.84 | $6.84 | 309,642 | — | — |
| 2011-07-15 | $6.90 | $6.90 | 319,946 | — | — |
| 2011-07-14 | $6.92 | $6.92 | 307,793 | — | — |
| 2011-07-13 | $7.09 | $7.09 | 336,855 | — | — |
| 2011-07-12 | $7.00 | $7.00 | 223,249 | — | — |
| 2011-07-11 | $7.06 | $7.06 | 315,719 | — | — |
| 2011-07-08 | $7.33 | $7.33 | 375,957 | — | — |
| 2011-07-07 | $7.33 | $7.33 | 365,124 | — | — |
| 2011-07-06 | $7.31 | $7.31 | 843,591 | — | — |
| 2011-07-05 | $7.38 | $7.38 | 824,304 | — | — |
| 2011-07-01 | $7.32 | $7.32 | 673,974 | — | — |
| 2011-06-30 | $7.16 | $7.16 | 394,715 | — | — |
| 2011-06-29 | $7.07 | $7.07 | 306,472 | — | — |
| 2011-06-28 | $6.98 | $6.98 | 352,971 | — | — |
| 2011-06-27 | $6.90 | $6.90 | 231,175 | — | — |
| 2011-06-24 | $6.90 | $6.90 | 838,835 | — | — |
| 2011-06-23 | $6.89 | $6.89 | 774,106 | — | — |
| 2011-06-22 | $6.83 | $6.83 | 859,707 | — | — |
| 2011-06-21 | $6.89 | $6.89 | 584,410 | — | — |
| 2011-06-20 | $6.81 | $6.81 | 773,578 | — | — |
| 2011-06-17 | $6.75 | $6.75 | 719,681 | — | — |
| 2011-06-16 | $6.77 | $6.77 | 1,145,835 | — | — |
| 2011-06-15 | $6.84 | $6.84 | 359,048 | — | — |
| 2011-06-14 | $6.90 | $6.90 | 544,780 | — | — |
| 2011-06-13 | $6.90 | $6.90 | 469,748 | — | — |
| 2011-06-10 | $7.03 | $7.03 | 768,558 | — | — |
| 2011-06-09 | $6.98 | $6.98 | 401,056 | — | — |
| 2011-06-08 | $7.03 | $7.03 | 293,526 | — | — |
| 2011-06-07 | $7.14 | $7.14 | 383,618 | — | — |
| 2011-06-06 | $7.12 | $7.12 | 683,750 | — | — |
| 2011-06-03 | $7.18 | $7.18 | 794,449 | — | — |
| 2011-06-02 | $7.35 | $7.35 | 1,421,132 | — | — |
| 2011-06-01 | $7.79 | $7.79 | 600,527 | — | — |
| 2011-05-31 | $7.91 | $7.91 | 2,302,767 | — | — |
| 2011-05-27 | $7.78 | $7.78 | 496,168 | — | — |
| 2011-05-26 | $7.59 | $7.59 | 577,805 | — | — |
| 2011-05-25 | $7.57 | $7.57 | 582,033 | — | — |
| 2011-05-24 | $7.43 | $7.43 | 930,777 | — | — |
| 2011-05-23 | $7.37 | $7.37 | 327,872 | — | — |
| 2011-05-20 | $7.48 | $7.48 | 521,267 | — | — |
| 2011-05-19 | $7.58 | $7.58 | 965,915 | — | — |
| 2011-05-18 | $7.65 | $7.65 | 1,472,122 | — | — |
| 2011-05-17 | $7.46 | $7.46 | 1,587,314 | — | — |
| 2011-05-16 | $7.29 | $7.29 | 330,778 | — | — |
| 2011-05-13 | $7.26 | $7.26 | 523,116 | — | — |
| 2011-05-12 | $7.31 | $7.31 | 557,462 | — | — |
| 2011-05-11 | $7.20 | $7.20 | 460,236 | — | — |
| 2011-05-10 | $7.25 | $7.25 | 568,558 | — | — |
| 2011-05-09 | $7.17 | $7.17 | 612,944 | — | — |
| 2011-05-06 | $7.18 | $7.18 | 854,951 | — | — |
| 2011-05-05 | $7.12 | $7.12 | 1,287,975 | — | — |
| 2011-05-04 | $7.08 | $7.08 | 2,591,538 | — | — |
| 2011-05-03 | $7.27 | $7.27 | 686,920 | — | — |
| 2011-05-02 | $7.31 | $7.31 | 1,527,340 | — | — |
| 2011-04-29 | $7.38 | $7.38 | 1,217,962 | — | — |
| 2011-04-28 | $7.07 | $7.07 | 824,832 | — | — |
| 2011-04-27 | $6.96 | $6.96 | 495,903 | — | — |
| 2011-04-26 | $6.91 | $6.91 | 944,251 | — | — |
| 2011-04-25 | $6.85 | $6.85 | 950,063 | — | — |
| 2011-04-21 | $6.76 | $6.76 | 461,293 | — | — |
| 2011-04-20 | $6.70 | $6.70 | 987,315 | — | — |
| 2011-04-19 | $6.60 | $6.60 | 775,163 | — | — |
| 2011-04-18 | $6.59 | $6.59 | 541,610 | — | — |
| 2011-04-15 | $6.61 | $6.61 | 5,369,601 | — | — |
| 2011-04-14 | $6.48 | $6.48 | 7,779,369 | — | — |
| 2011-04-13 | $6.42 | $6.42 | 274,768 | — | — |
| 2011-04-12 | $6.42 | $6.42 | 809,509 | — | — |
| 2011-04-11 | $6.45 | $6.45 | 971,992 | — | — |
| 2011-04-08 | $6.28 | $6.28 | 810,830 | — | — |
| 2011-04-07 | $6.25 | $6.25 | 680,315 | — | — |
| 2011-04-06 | $6.07 | $6.07 | 494,318 | — | — |
| 2011-04-05 | $6.02 | $6.02 | 501,716 | — | — |
| 2011-04-04 | $5.98 | $5.98 | 264,200 | — | — |
| 2011-04-01 | $5.98 | $5.98 | 485,335 | — | — |
| 2011-03-31 | $5.81 | $5.81 | 291,413 | — | — |
| 2011-03-30 | $5.76 | $5.76 | 331,571 | — | — |
| 2011-03-29 | $5.74 | $5.74 | 180,713 | — | — |
| 2011-03-28 | $5.68 | $5.68 | 237,516 | — | — |
| 2011-03-25 | $5.68 | $5.68 | 225,627 | — | — |
| 2011-03-24 | $5.72 | $5.72 | 289,299 | — | — |
| 2011-03-23 | $5.65 | $5.65 | 524,173 | — | — |
| 2011-03-22 | $5.54 | $5.54 | 196,829 | — | — |
| 2011-03-21 | $5.56 | $5.56 | 223,513 | — | — |
| 2011-03-18 | $5.50 | $5.50 | 502,773 | — | — |
| 2011-03-17 | $5.52 | $5.52 | 111,228 | — | — |
| 2011-03-16 | $5.50 | $5.50 | 259,444 | — | — |
| 2011-03-15 | $5.56 | $5.56 | 161,162 | — | — |
| 2011-03-14 | $5.62 | $5.62 | 129,458 | — | — |
| 2011-03-11 | $5.63 | $5.63 | 184,412 | — | — |
| 2011-03-10 | $5.60 | $5.60 | 343,196 | — | — |
| 2011-03-09 | $5.63 | $5.63 | 250,726 | — | — |
| 2011-03-08 | $5.64 | $5.64 | 303,830 | — | — |
| 2011-03-07 | $5.53 | $5.53 | 471,069 | — | — |
| 2011-03-04 | $5.55 | $5.55 | 336,591 | — | — |
| 2011-03-03 | $5.41 | $5.41 | 982,031 | — | — |
| 2011-03-02 | $5.39 | $5.39 | 3,312,804 | — | — |
| 2011-03-01 | $5.37 | $5.37 | 390,752 | — | — |
| 2011-02-28 | $5.31 | $5.31 | 1,571,462 | — | — |
| 2011-02-25 | $5.47 | $5.47 | 646,762 | — | — |
| 2011-02-24 | $5.44 | $5.44 | 353,500 | — | — |
| 2011-02-23 | $5.47 | $5.47 | 184,147 | — | — |
| 2011-02-22 | $5.69 | $5.69 | 83,223 | — | — |
| 2011-02-18 | $5.76 | $5.76 | 126,023 | — | — |
| 2011-02-17 | $5.76 | $5.76 | 190,488 | — | — |
| 2011-02-16 | $5.73 | $5.73 | 242,007 | — | — |
| 2011-02-15 | $5.74 | $5.74 | 252,575 | — | — |
| 2011-02-14 | $5.71 | $5.71 | 75,561 | — | — |
| 2011-02-11 | $5.71 | $5.71 | 133,685 | — | — |
| 2011-02-10 | $5.65 | $5.65 | 331,571 | — | — |
| 2011-02-09 | $5.64 | $5.64 | 284,279 | — | — |
| 2011-02-08 | $5.62 | $5.62 | 196,036 | — | — |
| 2011-02-07 | $5.62 | $5.62 | 261,294 | — | — |
| 2011-02-04 | $5.64 | $5.64 | 155,350 | — | — |
| 2011-02-03 | $5.69 | $5.69 | 280,316 | — | — |
| 2011-02-02 | $5.65 | $5.65 | 122,060 | — | — |
| 2011-02-01 | $5.64 | $5.64 | 714,661 | — | — |
| 2011-01-31 | $5.62 | $5.62 | 744,780 | — | — |
| 2011-01-28 | $5.55 | $5.55 | 262,351 | — | — |
| 2011-01-27 | $5.57 | $5.57 | 108,058 | — | — |
| 2011-01-26 | $5.55 | $5.55 | 180,184 | — | — |
| 2011-01-25 | $5.54 | $5.54 | 164,332 | — | — |
| 2011-01-24 | $5.45 | $5.45 | 246,763 | — | — |
| 2011-01-21 | $5.42 | $5.42 | 126,552 | — | — |
| 2011-01-20 | $5.45 | $5.45 | 114,663 | — | — |
| 2011-01-19 | $5.43 | $5.43 | 208,718 | — | — |
| 2011-01-18 | $5.36 | $5.36 | 385,468 | — | — |
| 2011-01-14 | $5.45 | $5.45 | 208,982 | — | — |
| 2011-01-13 | $5.39 | $5.39 | 124,438 | — | — |
| 2011-01-12 | $5.47 | $5.47 | 562,746 | — | — |
| 2011-01-11 | $5.39 | $5.39 | 153,500 | — | — |
| 2011-01-10 | $5.34 | $5.34 | 348,480 | — | — |
| 2011-01-07 | $5.29 | $5.29 | 180,977 | — | — |
| 2011-01-06 | $5.31 | $5.31 | 121,532 | — | — |
| 2011-01-05 | $5.30 | $5.30 | 849,667 | — | — |
| 2011-01-04 | $5.34 | $5.34 | 634,873 | — | — |
| 2011-01-03 | $5.33 | $5.33 | 586,260 | — | — |