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
- 1995-11-16 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 | $5.41 | $7.83 | 329 | — | — |
| 2011-12-29 | $5.53 | $7.99 | 165 | — | — |
| 2011-12-28 | $5.38 | $7.78 | 0 | — | — |
| 2011-12-27 | $5.38 | $7.78 | 0 | — | — |
| 2011-12-23 | $5.38 | $7.78 | 824 | — | — |
| 2011-12-22 | $5.46 | $7.91 | 0 | — | — |
| 2011-12-21 | $5.46 | $7.91 | 0 | — | — |
| 2011-12-20 | $5.46 | $7.91 | 329 | — | — |
| 2011-12-19 | $5.37 | $7.77 | 0 | — | — |
| 2011-12-16 | $5.37 | $7.77 | 0 | — | — |
| 2011-12-15 | $5.37 | $7.77 | 824 | — | — |
| 2011-12-14 | $5.99 | $8.66 | 0 | — | — |
| 2011-12-13 | $5.99 | $8.66 | 0 | — | — |
| 2011-12-12 | $5.99 | $8.66 | 0 | — | — |
| 2011-12-09 | $5.99 | $8.66 | 0 | — | — |
| 2011-12-08 | $5.99 | $8.66 | 329 | — | — |
| 2011-12-07 | $6.01 | $8.70 | 0 | — | — |
| 2011-12-06 | $6.01 | $8.70 | 1,647 | — | — |
| 2011-12-05 | $6.01 | $8.70 | 2,306 | — | — |
| 2011-12-02 | $5.78 | $8.36 | 0 | — | — |
| 2011-12-01 | $5.78 | $8.36 | 0 | — | — |
| 2011-11-30 | $5.78 | $8.36 | 0 | — | — |
| 2011-11-29 | $5.78 | $8.36 | 329 | — | — |
| 2011-11-28 | $5.91 | $8.55 | 0 | — | — |
| 2011-11-25 | $5.91 | $8.55 | 0 | — | — |
| 2011-11-23 | $5.91 | $8.55 | 0 | — | — |
| 2011-11-22 | $5.91 | $8.55 | 165 | — | — |
| 2011-11-21 | $5.16 | $7.47 | 0 | — | — |
| 2011-11-18 | $5.16 | $7.47 | 0 | — | — |
| 2011-11-17 | $5.16 | $7.47 | 0 | — | — |
| 2011-11-16 | $5.16 | $7.47 | 0 | — | — |
| 2011-11-15 | $5.16 | $7.47 | 2,471 | — | — |
| 2011-11-14 | $5.16 | $7.47 | 988 | — | — |
| 2011-11-11 | $5.16 | $7.47 | 824 | — | — |
| 2011-11-10 | $5.46 | $7.91 | 0 | — | — |
| 2011-11-09 | $5.46 | $7.91 | 0 | — | — |
| 2011-11-08 | $5.46 | $7.91 | 0 | — | — |
| 2011-11-07 | $5.46 | $7.91 | 0 | — | — |
| 2011-11-04 | $5.46 | $7.91 | 1,482 | — | — |
| 2011-11-03 | $6.19 | $8.96 | 165 | — | — |
| 2011-11-02 | $5.46 | $7.91 | 0 | — | — |
| 2011-11-01 | $5.46 | $7.91 | 988 | — | — |
| 2011-10-31 | $5.16 | $7.47 | 0 | — | — |
| 2011-10-28 | $5.16 | $7.47 | 0 | — | — |
| 2011-10-27 | $5.16 | $7.47 | 3,129 | — | — |
| 2011-10-26 | $4.88 | $7.05 | 0 | — | — |
| 2011-10-25 | $4.88 | $7.05 | 0 | — | — |
| 2011-10-24 | $4.88 | $7.05 | 0 | — | — |
| 2011-10-21 | $4.88 | $7.05 | 0 | — | — |
| 2011-10-20 | $4.88 | $7.05 | 659 | — | — |
| 2011-10-19 | $4.86 | $7.04 | 0 | — | — |
| 2011-10-18 | $4.86 | $7.04 | 0 | — | — |
| 2011-10-17 | $4.86 | $7.04 | 659 | — | — |
| 2011-10-14 | $4.92 | $7.12 | 4,447 | — | — |
| 2011-10-13 | $4.89 | $7.08 | 1,318 | — | — |
| 2011-10-12 | $5.46 | $7.90 | 0 | — | — |
| 2011-10-11 | $5.46 | $7.87 | 0 | — | — |
| 2011-10-10 | $5.46 | $7.87 | 2,635 | — | — |
| 2011-10-07 | $5.79 | $8.34 | 1,976 | — | — |
| 2011-10-06 | $4.92 | $7.09 | 0 | — | — |
| 2011-10-05 | $4.92 | $7.09 | 6,259 | — | — |
| 2011-10-04 | $5.02 | $7.23 | 6,094 | — | — |
| 2011-10-03 | $5.20 | $7.50 | 0 | — | — |
| 2011-09-30 | $5.20 | $7.50 | 0 | — | — |
| 2011-09-29 | $5.20 | $7.50 | 8,400 | — | — |
| 2011-09-28 | $5.15 | $7.42 | 4,612 | — | — |
| 2011-09-27 | $5.22 | $7.53 | 824 | — | — |
| 2011-09-26 | $5.22 | $7.53 | 0 | — | — |
| 2011-09-23 | $5.22 | $7.53 | 329 | — | — |
| 2011-09-22 | $5.19 | $7.48 | 0 | — | — |
| 2011-09-21 | $5.19 | $7.48 | 20,588 | — | — |
| 2011-09-20 | $5.31 | $7.66 | 0 | — | — |
| 2011-09-19 | $5.31 | $7.66 | 0 | — | — |
| 2011-09-16 | $5.31 | $7.66 | 1,318 | — | — |
| 2011-09-15 | $5.34 | $7.70 | 0 | — | — |
| 2011-09-14 | $5.34 | $7.70 | 494 | — | — |
| 2011-09-13 | $5.31 | $7.66 | 5,929 | — | — |
| 2011-09-12 | $5.46 | $7.88 | 0 | — | — |
| 2011-09-09 | $5.46 | $7.88 | 988 | — | — |
| 2011-09-08 | $5.53 | $7.97 | 0 | — | — |
| 2011-09-07 | $5.53 | $7.97 | 0 | — | — |
| 2011-09-06 | $5.53 | $7.97 | 0 | — | — |
| 2011-09-02 | $5.53 | $7.97 | 0 | — | — |
| 2011-09-01 | $5.53 | $7.97 | 329 | — | — |
| 2011-08-31 | $5.53 | $7.98 | 0 | — | — |
| 2011-08-30 | $5.53 | $7.98 | 2,306 | — | — |
| 2011-08-29 | $5.80 | $8.36 | 988 | — | — |
| 2011-08-26 | $6.12 | $8.82 | 1,976 | — | — |
| 2011-08-25 | $5.53 | $7.97 | 329 | — | — |
| 2011-08-24 | $5.51 | $7.94 | 0 | — | — |
| 2011-08-23 | $5.51 | $7.94 | 0 | — | — |
| 2011-08-22 | $5.51 | $7.94 | 3,129 | — | — |
| 2011-08-19 | $5.56 | $8.01 | 329 | — | — |
| 2011-08-18 | $5.56 | $8.01 | 8,894 | — | — |
| 2011-08-17 | $5.62 | $8.10 | 12,682 | — | — |
| 2011-08-16 | $5.61 | $8.09 | 165 | — | — |
| 2011-08-15 | $5.62 | $8.11 | 0 | — | — |
| 2011-08-12 | $5.62 | $8.11 | 0 | — | — |
| 2011-08-11 | $5.62 | $8.11 | 0 | — | — |
| 2011-08-10 | $5.62 | $8.11 | 0 | — | — |
| 2011-08-09 | $5.62 | $8.11 | 0 | — | — |
| 2011-08-08 | $5.62 | $8.11 | 7,576 | — | — |
| 2011-08-05 | $5.95 | $8.58 | 0 | — | — |
| 2011-08-04 | $5.95 | $8.58 | 0 | — | — |
| 2011-08-03 | $5.95 | $8.58 | 0 | — | — |
| 2011-08-02 | $5.95 | $8.58 | 165 | — | — |
| 2011-08-01 | $6.01 | $8.67 | 165 | — | — |
| 2011-07-29 | $6.07 | $8.75 | 0 | — | — |
| 2011-07-28 | $6.07 | $8.75 | 0 | — | — |
| 2011-07-27 | $6.07 | $8.75 | 0 | — | — |
| 2011-07-26 | $6.07 | $8.75 | 0 | — | — |
| 2011-07-25 | $6.07 | $8.75 | 0 | — | — |
| 2011-07-22 | $6.07 | $8.75 | 494 | — | — |
| 2011-07-21 | $5.35 | $7.71 | 0 | — | — |
| 2011-07-20 | $5.35 | $7.71 | 0 | — | — |
| 2011-07-19 | $5.35 | $7.71 | 0 | — | — |
| 2011-07-18 | $5.35 | $7.71 | 0 | — | — |
| 2011-07-15 | $5.35 | $7.71 | 0 | — | — |
| 2011-07-14 | $5.35 | $7.71 | 0 | — | — |
| 2011-07-13 | $5.35 | $7.71 | 0 | — | — |
| 2011-07-12 | $5.35 | $7.69 | 0 | — | — |
| 2011-07-11 | $5.35 | $7.69 | 0 | — | — |
| 2011-07-08 | $5.35 | $7.69 | 329 | — | — |
| 2011-07-07 | $5.16 | $7.42 | 7,906 | — | — |
| 2011-07-06 | $5.06 | $7.27 | 165 | — | — |
| 2011-07-05 | $5.39 | $7.74 | 0 | — | — |
| 2011-07-01 | $5.39 | $7.74 | 0 | — | — |
| 2011-06-30 | $5.39 | $7.74 | 0 | — | — |
| 2011-06-29 | $5.39 | $7.74 | 1,812 | — | — |
| 2011-06-28 | $5.46 | $7.85 | 0 | — | — |
| 2011-06-27 | $5.46 | $7.85 | 0 | — | — |
| 2011-06-24 | $5.46 | $7.85 | 0 | — | — |
| 2011-06-23 | $5.46 | $7.85 | 0 | — | — |
| 2011-06-22 | $5.46 | $7.85 | 5,929 | — | — |
| 2011-06-21 | $5.77 | $8.30 | 824 | — | — |
| 2011-06-20 | $5.80 | $8.33 | 0 | — | — |
| 2011-06-17 | $5.80 | $8.33 | 0 | — | — |
| 2011-06-16 | $5.80 | $8.33 | 0 | — | — |
| 2011-06-15 | $5.80 | $8.33 | 0 | — | — |
| 2011-06-14 | $5.80 | $8.33 | 0 | — | — |
| 2011-06-13 | $5.80 | $8.33 | 494 | — | — |
| 2011-06-10 | $6.07 | $8.72 | 0 | — | — |
| 2011-06-09 | $6.07 | $8.72 | 165 | — | — |
| 2011-06-08 | $5.80 | $8.33 | 0 | — | — |
| 2011-06-07 | $5.80 | $8.33 | 0 | — | — |
| 2011-06-06 | $5.80 | $8.33 | 1,482 | — | — |
| 2011-06-03 | $6.07 | $8.72 | 0 | — | — |
| 2011-06-02 | $6.07 | $8.72 | 494 | — | — |
| 2011-06-01 | $5.77 | $8.29 | 0 | — | — |
| 2011-05-31 | $5.77 | $8.29 | 0 | — | — |
| 2011-05-27 | $5.77 | $8.29 | 0 | — | — |
| 2011-05-26 | $5.77 | $8.29 | 0 | — | — |
| 2011-05-25 | $5.77 | $8.29 | 0 | — | — |
| 2011-05-24 | $5.77 | $8.29 | 0 | — | — |
| 2011-05-23 | $5.77 | $8.29 | 3,129 | — | — |
| 2011-05-20 | $5.60 | $8.04 | 0 | — | — |
| 2011-05-19 | $5.60 | $8.04 | 0 | — | — |
| 2011-05-18 | $5.60 | $8.04 | 0 | — | — |
| 2011-05-17 | $5.60 | $8.04 | 0 | — | — |
| 2011-05-16 | $5.60 | $8.04 | 0 | — | — |
| 2011-05-13 | $5.60 | $8.04 | 0 | — | — |
| 2011-05-12 | $5.60 | $8.04 | 0 | — | — |
| 2011-05-11 | $5.60 | $8.04 | 329 | — | — |
| 2011-05-10 | $6.01 | $8.64 | 0 | — | — |
| 2011-05-09 | $6.01 | $8.64 | 329 | — | — |
| 2011-05-06 | $6.21 | $8.93 | 0 | — | — |
| 2011-05-05 | $6.21 | $8.93 | 165 | — | — |
| 2011-05-04 | $5.99 | $8.61 | 0 | — | — |
| 2011-05-03 | $5.99 | $8.61 | 0 | — | — |
| 2011-05-02 | $5.99 | $8.61 | 0 | — | — |
| 2011-04-29 | $5.99 | $8.61 | 1,318 | — | — |
| 2011-04-28 | $6.04 | $8.68 | 988 | — | — |
| 2011-04-27 | $5.83 | $8.38 | 0 | — | — |
| 2011-04-26 | $5.83 | $8.38 | 0 | — | — |
| 2011-04-25 | $5.83 | $8.38 | 0 | — | — |
| 2011-04-21 | $5.83 | $8.38 | 0 | — | — |
| 2011-04-20 | $5.83 | $8.38 | 0 | — | — |
| 2011-04-19 | $5.83 | $8.38 | 0 | — | — |
| 2011-04-18 | $5.83 | $8.38 | 0 | — | — |
| 2011-04-15 | $5.83 | $8.38 | 0 | — | — |
| 2011-04-14 | $5.83 | $8.38 | 0 | — | — |
| 2011-04-13 | $5.83 | $8.38 | 1,976 | — | — |
| 2011-04-12 | $6.19 | $8.90 | 0 | — | — |
| 2011-04-11 | $6.19 | $8.87 | 0 | — | — |
| 2011-04-08 | $6.19 | $8.87 | 0 | — | — |
| 2011-04-07 | $6.19 | $8.87 | 13,011 | — | — |
| 2011-04-06 | $6.16 | $8.83 | 0 | — | — |
| 2011-04-05 | $6.16 | $8.83 | 0 | — | — |
| 2011-04-04 | $6.16 | $8.83 | 0 | — | — |
| 2011-04-01 | $6.16 | $8.83 | 0 | — | — |
| 2011-03-31 | $6.16 | $8.83 | 1,812 | — | — |
| 2011-03-30 | $6.16 | $8.83 | 0 | — | — |
| 2011-03-29 | $6.16 | $8.83 | 0 | — | — |
| 2011-03-28 | $6.16 | $8.83 | 0 | — | — |
| 2011-03-25 | $6.16 | $8.83 | 0 | — | — |
| 2011-03-24 | $6.16 | $8.83 | 0 | — | — |
| 2011-03-23 | $6.16 | $8.83 | 0 | — | — |
| 2011-03-22 | $6.16 | $8.83 | 0 | — | — |
| 2011-03-21 | $6.16 | $8.83 | 0 | — | — |
| 2011-03-18 | $6.16 | $8.83 | 0 | — | — |
| 2011-03-17 | $6.16 | $8.83 | 0 | — | — |
| 2011-03-16 | $6.16 | $8.83 | 0 | — | — |
| 2011-03-15 | $6.16 | $8.83 | 0 | — | — |
| 2011-03-14 | $6.16 | $8.83 | 0 | — | — |
| 2011-03-11 | $6.16 | $8.83 | 0 | — | — |
| 2011-03-10 | $6.16 | $8.83 | 0 | — | — |
| 2011-03-09 | $6.16 | $8.83 | 1,812 | — | — |
| 2011-03-08 | $5.77 | $8.26 | 329 | — | — |
| 2011-03-07 | $5.65 | $8.09 | 0 | — | — |
| 2011-03-04 | $5.65 | $8.09 | 165 | — | — |
| 2011-03-03 | $5.62 | $8.05 | 824 | — | — |
| 2011-03-02 | $5.53 | $7.92 | 0 | — | — |
| 2011-03-01 | $5.53 | $7.92 | 4,776 | — | — |
| 2011-02-28 | $5.46 | $7.82 | 0 | — | — |
| 2011-02-25 | $5.46 | $7.82 | 329 | — | — |
| 2011-02-24 | $5.46 | $7.83 | 0 | — | — |
| 2011-02-23 | $5.46 | $7.83 | 0 | — | — |
| 2011-02-22 | $5.46 | $7.83 | 1,812 | — | — |
| 2011-02-18 | $5.31 | $7.61 | 0 | — | — |
| 2011-02-17 | $5.31 | $7.61 | 27,834 | — | — |
| 2011-02-16 | $5.34 | $7.65 | 0 | — | — |
| 2011-02-15 | $5.34 | $7.65 | 0 | — | — |
| 2011-02-14 | $5.34 | $7.65 | 8,894 | — | — |
| 2011-02-11 | $5.22 | $7.48 | 0 | — | — |
| 2011-02-10 | $5.22 | $7.48 | 659 | — | — |
| 2011-02-09 | $5.19 | $7.44 | 0 | — | — |
| 2011-02-08 | $5.19 | $7.44 | 4,776 | — | — |
| 2011-02-07 | $4.97 | $7.12 | 0 | — | — |
| 2011-02-04 | $4.97 | $7.12 | 0 | — | — |
| 2011-02-03 | $4.97 | $7.12 | 0 | — | — |
| 2011-02-02 | $4.97 | $7.12 | 1,647 | — | — |
| 2011-02-01 | $5.10 | $7.31 | 0 | — | — |
| 2011-01-31 | $5.10 | $7.31 | 0 | — | — |
| 2011-01-28 | $5.10 | $7.31 | 0 | — | — |
| 2011-01-27 | $5.10 | $7.31 | 3,788 | — | — |
| 2011-01-26 | $5.15 | $7.39 | 0 | — | — |
| 2011-01-25 | $5.15 | $7.39 | 0 | — | — |
| 2011-01-24 | $5.15 | $7.39 | 0 | — | — |
| 2011-01-21 | $5.15 | $7.39 | 0 | — | — |
| 2011-01-20 | $5.15 | $7.39 | 0 | — | — |
| 2011-01-19 | $5.15 | $7.39 | 0 | — | — |
| 2011-01-18 | $5.15 | $7.39 | 0 | — | — |
| 2011-01-14 | $5.15 | $7.39 | 165 | — | — |
| 2011-01-13 | $5.15 | $7.39 | 0 | — | — |
| 2011-01-12 | $5.15 | $7.39 | 165 | — | — |
| 2011-01-11 | $5.04 | $7.19 | 0 | — | — |
| 2011-01-10 | $5.04 | $7.19 | 0 | — | — |
| 2011-01-07 | $5.04 | $7.19 | 1,647 | — | — |
| 2011-01-06 | $5.04 | $7.19 | 988 | — | — |
| 2011-01-05 | $5.16 | $7.37 | 0 | — | — |
| 2011-01-04 | $5.16 | $7.37 | 329 | — | — |
| 2011-01-03 | $5.16 | $7.37 | 0 | — | — |