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
- 1985-10-16 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 | $4.99 | $10.25 | 1,100 | — | — |
| 2011-12-29 | $4.98 | $10.23 | 16,940 | — | — |
| 2011-12-28 | $4.99 | $10.25 | 8,140 | — | — |
| 2011-12-27 | $4.86 | $9.99 | 2,970 | — | — |
| 2011-12-23 | $4.91 | $10.08 | 5,500 | — | — |
| 2011-12-22 | $5.00 | $10.27 | 5,280 | — | — |
| 2011-12-21 | $4.95 | $10.17 | 10,010 | — | — |
| 2011-12-20 | $4.74 | $9.73 | 12,210 | — | — |
| 2011-12-19 | $4.91 | $10.08 | 880 | — | — |
| 2011-12-16 | $5.18 | $10.64 | 4,730 | — | — |
| 2011-12-15 | $4.98 | $10.23 | 17,380 | — | — |
| 2011-12-14 | $5.00 | $10.27 | 5,500 | — | — |
| 2011-12-13 | $4.82 | $9.89 | 8,140 | — | — |
| 2011-12-12 | $5.05 | $10.36 | 440 | — | — |
| 2011-12-09 | $5.00 | $10.27 | 110 | — | — |
| 2011-12-08 | $4.95 | $10.17 | 0 | — | — |
| 2011-12-07 | $4.95 | $10.17 | 5,060 | — | — |
| 2011-12-06 | $4.95 | $10.15 | 9,460 | — | — |
| 2011-12-05 | $4.80 | $9.86 | 1,430 | — | — |
| 2011-12-02 | $4.98 | $10.23 | 9,680 | — | — |
| 2011-12-01 | $4.96 | $10.19 | 990 | — | — |
| 2011-11-30 | $4.92 | $10.06 | 5,170 | — | — |
| 2011-11-29 | $4.95 | $10.14 | 330 | — | — |
| 2011-11-28 | $5.00 | $10.23 | 1,100 | — | — |
| 2011-11-25 | $4.91 | $10.04 | 0 | — | — |
| 2011-11-23 | $4.91 | $10.04 | 2,200 | — | — |
| 2011-11-22 | $4.92 | $10.06 | 220 | — | — |
| 2011-11-21 | $5.33 | $10.90 | 1,320 | — | — |
| 2011-11-18 | $5.09 | $10.41 | 0 | — | — |
| 2011-11-17 | $5.09 | $10.41 | 0 | — | — |
| 2011-11-16 | $5.09 | $10.41 | 110 | — | — |
| 2011-11-15 | $5.00 | $10.23 | 880 | — | — |
| 2011-11-14 | $5.05 | $10.34 | 0 | — | — |
| 2011-11-11 | $5.05 | $10.34 | 770 | — | — |
| 2011-11-10 | $5.08 | $10.40 | 0 | — | — |
| 2011-11-09 | $5.08 | $10.40 | 220 | — | — |
| 2011-11-08 | $5.09 | $10.41 | 3,080 | — | — |
| 2011-11-07 | $4.86 | $9.95 | 2,310 | — | — |
| 2011-11-04 | $5.00 | $10.23 | 5,280 | — | — |
| 2011-11-03 | $5.17 | $10.58 | 0 | — | — |
| 2011-11-02 | $5.17 | $10.58 | 880 | — | — |
| 2011-11-01 | $5.23 | $10.69 | 4,290 | — | — |
| 2011-10-31 | $4.96 | $10.15 | 2,310 | — | — |
| 2011-10-28 | $5.00 | $10.23 | 1,430 | — | — |
| 2011-10-27 | $5.08 | $10.40 | 9,240 | — | — |
| 2011-10-26 | $4.72 | $9.65 | 13,530 | — | — |
| 2011-10-25 | $3.97 | $8.13 | 9,790 | — | — |
| 2011-10-24 | $4.35 | $8.89 | 9,790 | — | — |
| 2011-10-21 | $4.28 | $8.76 | 3,080 | — | — |
| 2011-10-20 | $4.37 | $8.95 | 3,410 | — | — |
| 2011-10-19 | $4.32 | $8.83 | 5,060 | — | — |
| 2011-10-18 | $4.05 | $8.28 | 7,150 | — | — |
| 2011-10-17 | $4.18 | $8.56 | 2,090 | — | — |
| 2011-10-14 | $4.38 | $8.96 | 0 | — | — |
| 2011-10-13 | $4.38 | $8.96 | 0 | — | — |
| 2011-10-12 | $4.38 | $8.96 | 0 | — | — |
| 2011-10-11 | $4.38 | $8.96 | 1,320 | — | — |
| 2011-10-10 | $4.37 | $8.95 | 330 | — | — |
| 2011-10-07 | $4.32 | $8.83 | 2,640 | — | — |
| 2011-10-06 | $4.32 | $8.83 | 15,840 | — | — |
| 2011-10-05 | $4.33 | $8.85 | 0 | — | — |
| 2011-10-04 | $4.33 | $8.85 | 8,690 | — | — |
| 2011-10-03 | $4.32 | $8.83 | 4,620 | — | — |
| 2011-09-30 | $4.25 | $8.69 | 990 | — | — |
| 2011-09-29 | $4.32 | $8.83 | 0 | — | — |
| 2011-09-28 | $4.32 | $8.83 | 4,180 | — | — |
| 2011-09-27 | $4.23 | $8.65 | 440 | — | — |
| 2011-09-26 | $4.24 | $8.67 | 330 | — | — |
| 2011-09-23 | $4.24 | $8.67 | 3,520 | — | — |
| 2011-09-22 | $4.25 | $8.69 | 0 | — | — |
| 2011-09-21 | $4.25 | $8.69 | 660 | — | — |
| 2011-09-20 | $4.15 | $8.50 | 17,820 | — | — |
| 2011-09-19 | $4.09 | $8.37 | 2,860 | — | — |
| 2011-09-16 | $3.99 | $8.16 | 440 | — | — |
| 2011-09-15 | $3.96 | $8.11 | 4,510 | — | — |
| 2011-09-14 | $3.96 | $8.11 | 3,080 | — | — |
| 2011-09-13 | $3.95 | $8.09 | 3,410 | — | — |
| 2011-09-12 | $3.95 | $8.09 | 660 | — | — |
| 2011-09-09 | $4.05 | $8.28 | 0 | — | — |
| 2011-09-08 | $4.05 | $8.28 | 0 | — | — |
| 2011-09-07 | $4.05 | $8.28 | 4,180 | — | — |
| 2011-09-06 | $4.04 | $8.26 | 0 | — | — |
| 2011-09-02 | $4.04 | $8.26 | 0 | — | — |
| 2011-09-01 | $4.04 | $8.26 | 440 | — | — |
| 2011-08-31 | $4.15 | $8.50 | 13,200 | — | — |
| 2011-08-30 | $4.16 | $8.48 | 12,650 | — | — |
| 2011-08-29 | $4.23 | $8.61 | 1,650 | — | — |
| 2011-08-26 | $4.31 | $8.78 | 220 | — | — |
| 2011-08-25 | $4.36 | $8.89 | 2,640 | — | — |
| 2011-08-24 | $4.43 | $9.02 | 1,650 | — | — |
| 2011-08-23 | $4.38 | $8.93 | 4,840 | — | — |
| 2011-08-22 | $4.38 | $8.93 | 1,650 | — | — |
| 2011-08-19 | $4.56 | $9.30 | 110 | — | — |
| 2011-08-18 | $4.60 | $9.37 | 880 | — | — |
| 2011-08-17 | $4.68 | $9.54 | 5,720 | — | — |
| 2011-08-16 | $4.68 | $9.54 | 0 | — | — |
| 2011-08-15 | $4.68 | $9.54 | 1,210 | — | — |
| 2011-08-12 | $4.45 | $9.05 | 1,870 | — | — |
| 2011-08-11 | $4.56 | $9.30 | 880 | — | — |
| 2011-08-10 | $4.64 | $9.44 | 2,530 | — | — |
| 2011-08-09 | $4.56 | $9.30 | 1,320 | — | — |
| 2011-08-08 | $4.73 | $9.63 | 4,730 | — | — |
| 2011-08-05 | $5.27 | $10.74 | 990 | — | — |
| 2011-08-04 | $5.35 | $10.91 | 1,870 | — | — |
| 2011-08-03 | $5.38 | $10.96 | 2,200 | — | — |
| 2011-08-02 | $5.46 | $11.13 | 1,430 | — | — |
| 2011-08-01 | $5.49 | $11.18 | 2,200 | — | — |
| 2011-07-29 | $5.45 | $11.11 | 7,150 | — | — |
| 2011-07-28 | $5.29 | $10.78 | 990 | — | — |
| 2011-07-27 | $5.27 | $10.74 | 1,870 | — | — |
| 2011-07-26 | $5.42 | $11.04 | 0 | — | — |
| 2011-07-25 | $5.42 | $11.04 | 7,590 | — | — |
| 2011-07-22 | $5.73 | $11.67 | 550 | — | — |
| 2011-07-21 | $5.79 | $11.80 | 3,520 | — | — |
| 2011-07-20 | $5.82 | $11.85 | 0 | — | — |
| 2011-07-19 | $5.82 | $11.85 | 2,860 | — | — |
| 2011-07-18 | $5.77 | $11.76 | 2,310 | — | — |
| 2011-07-15 | $5.90 | $12.02 | 440 | — | — |
| 2011-07-14 | $5.91 | $12.04 | 3,850 | — | — |
| 2011-07-13 | $5.79 | $11.80 | 0 | — | — |
| 2011-07-12 | $5.79 | $11.80 | 4,400 | — | — |
| 2011-07-11 | $5.95 | $12.11 | 330 | — | — |
| 2011-07-08 | $5.91 | $12.04 | 6,820 | — | — |
| 2011-07-07 | $5.89 | $12.00 | 11,440 | — | — |
| 2011-07-06 | $5.94 | $12.09 | 1,320 | — | — |
| 2011-07-05 | $5.86 | $11.94 | 4,180 | — | — |
| 2011-07-01 | $5.71 | $11.63 | 12,650 | — | — |
| 2011-06-30 | $5.81 | $11.83 | 2,420 | — | — |
| 2011-06-29 | $5.78 | $11.78 | 0 | — | — |
| 2011-06-28 | $5.78 | $11.78 | 3,080 | — | — |
| 2011-06-27 | $5.62 | $11.44 | 4,950 | — | — |
| 2011-06-24 | $5.50 | $11.20 | 3,740 | — | — |
| 2011-06-23 | $5.59 | $11.39 | 880 | — | — |
| 2011-06-22 | $5.63 | $11.46 | 10,120 | — | — |
| 2011-06-21 | $5.51 | $11.22 | 9,240 | — | — |
| 2011-06-20 | $5.50 | $11.20 | 6,600 | — | — |
| 2011-06-17 | $5.36 | $10.92 | 8,910 | — | — |
| 2011-06-16 | $5.47 | $11.15 | 6,930 | — | — |
| 2011-06-15 | $5.21 | $10.61 | 6,930 | — | — |
| 2011-06-14 | $5.27 | $10.74 | 2,640 | — | — |
| 2011-06-13 | $5.26 | $10.72 | 8,250 | — | — |
| 2011-06-10 | $5.51 | $11.22 | 4,510 | — | — |
| 2011-06-09 | $5.35 | $10.89 | 18,150 | — | — |
| 2011-06-08 | $5.64 | $11.48 | 2,310 | — | — |
| 2011-06-07 | $5.68 | $11.57 | 2,200 | — | — |
| 2011-06-06 | $5.68 | $11.57 | 0 | — | — |
| 2011-06-03 | $5.68 | $11.57 | 8,030 | — | — |
| 2011-06-02 | $5.75 | $11.72 | 6,490 | — | — |
| 2011-06-01 | $5.66 | $11.54 | 220 | — | — |
| 2011-05-31 | $5.77 | $11.72 | 2,310 | — | — |
| 2011-05-27 | $5.80 | $11.78 | 3,080 | — | — |
| 2011-05-26 | $5.82 | $11.81 | 1,760 | — | — |
| 2011-05-25 | $5.83 | $11.83 | 6,380 | — | — |
| 2011-05-24 | $5.82 | $11.81 | 2,530 | — | — |
| 2011-05-23 | $5.85 | $11.89 | 440 | — | — |
| 2011-05-20 | $5.95 | $12.07 | 660 | — | — |
| 2011-05-19 | $5.85 | $11.87 | 770 | — | — |
| 2011-05-18 | $5.87 | $11.92 | 2,530 | — | — |
| 2011-05-17 | $5.89 | $11.96 | 1,100 | — | — |
| 2011-05-16 | $5.91 | $12.00 | 6,380 | — | — |
| 2011-05-13 | $5.95 | $12.09 | 19,800 | — | — |
| 2011-05-12 | $5.82 | $11.81 | 1,760 | — | — |
| 2011-05-11 | $5.82 | $11.81 | 1,100 | — | — |
| 2011-05-10 | $5.73 | $11.63 | 6,270 | — | — |
| 2011-05-09 | $5.73 | $11.63 | 8,250 | — | — |
| 2011-05-06 | $5.83 | $11.83 | 220 | — | — |
| 2011-05-05 | $5.95 | $12.07 | 990 | — | — |
| 2011-05-04 | $6.03 | $12.24 | 770 | — | — |
| 2011-05-03 | $6.06 | $12.31 | 22,000 | — | — |
| 2011-05-02 | $5.90 | $11.98 | 110 | — | — |
| 2011-04-29 | $5.90 | $11.98 | 2,200 | — | — |
| 2011-04-28 | $5.82 | $11.81 | 2,860 | — | — |
| 2011-04-27 | $5.87 | $11.92 | 156,200 | — | — |
| 2011-04-26 | $6.37 | $12.94 | 10,230 | — | — |
| 2011-04-25 | $6.27 | $12.74 | 37,730 | — | — |
| 2011-04-21 | $5.59 | $11.35 | 990 | — | — |
| 2011-04-20 | $5.67 | $11.52 | 880 | — | — |
| 2011-04-19 | $5.70 | $11.57 | 2,090 | — | — |
| 2011-04-18 | $5.69 | $11.56 | 2,750 | — | — |
| 2011-04-15 | $5.79 | $11.76 | 0 | — | — |
| 2011-04-14 | $5.79 | $11.76 | 4,290 | — | — |
| 2011-04-13 | $6.18 | $12.55 | 110 | — | — |
| 2011-04-12 | $6.23 | $12.64 | 2,970 | — | — |
| 2011-04-11 | $6.27 | $12.74 | 6,930 | — | — |
| 2011-04-08 | $5.78 | $11.74 | 440 | — | — |
| 2011-04-07 | $5.93 | $12.03 | 11,660 | — | — |
| 2011-04-06 | $5.99 | $12.16 | 110 | — | — |
| 2011-04-05 | $5.73 | $11.63 | 330 | — | — |
| 2011-04-04 | $5.85 | $11.87 | 1,540 | — | — |
| 2011-04-01 | $6.05 | $12.29 | 7,040 | — | — |
| 2011-03-31 | $6.07 | $12.33 | 880 | — | — |
| 2011-03-30 | $6.06 | $12.31 | 4,290 | — | — |
| 2011-03-29 | $6.05 | $12.29 | 3,080 | — | — |
| 2011-03-28 | $5.90 | $11.98 | 2,750 | — | — |
| 2011-03-25 | $5.88 | $11.94 | 5,060 | — | — |
| 2011-03-24 | $6.15 | $12.48 | 330 | — | — |
| 2011-03-23 | $5.98 | $12.15 | 550 | — | — |
| 2011-03-22 | $6.03 | $12.24 | 0 | — | — |
| 2011-03-21 | $6.03 | $12.24 | 1,430 | — | — |
| 2011-03-18 | $6.18 | $12.55 | 3,630 | — | — |
| 2011-03-17 | $6.35 | $12.90 | 0 | — | — |
| 2011-03-16 | $6.35 | $12.90 | 5,060 | — | — |
| 2011-03-15 | $6.15 | $12.48 | 4,510 | — | — |
| 2011-03-14 | $6.01 | $12.20 | 3,300 | — | — |
| 2011-03-11 | $6.11 | $12.40 | 220 | — | — |
| 2011-03-10 | $6.05 | $12.27 | 440 | — | — |
| 2011-03-09 | $6.45 | $13.09 | 990 | — | — |
| 2011-03-08 | $6.18 | $12.55 | 3,080 | — | — |
| 2011-03-07 | $6.45 | $13.11 | 770 | — | — |
| 2011-03-04 | $6.43 | $13.05 | 3,960 | — | — |
| 2011-03-03 | $6.50 | $13.20 | 3,300 | — | — |
| 2011-03-02 | $6.47 | $13.11 | 3,190 | — | — |
| 2011-03-01 | $6.20 | $12.55 | 1,320 | — | — |
| 2011-02-28 | $6.36 | $12.88 | 3,520 | — | — |
| 2011-02-25 | $6.14 | $12.42 | 2,090 | — | — |
| 2011-02-24 | $6.36 | $12.88 | 3,960 | — | — |
| 2011-02-23 | $5.57 | $11.28 | 11,000 | — | — |
| 2011-02-22 | $5.85 | $11.85 | 4,840 | — | — |
| 2011-02-18 | $5.72 | $11.58 | 1,540 | — | — |
| 2011-02-17 | $5.86 | $11.87 | 2,640 | — | — |
| 2011-02-16 | $5.68 | $11.50 | 4,950 | — | — |
| 2011-02-15 | $5.67 | $11.49 | 3,850 | — | — |
| 2011-02-14 | $5.55 | $11.23 | 3,740 | — | — |
| 2011-02-11 | $5.45 | $11.04 | 10,010 | — | — |
| 2011-02-10 | $5.40 | $10.93 | 35,860 | — | — |
| 2011-02-09 | $6.36 | $12.88 | 880 | — | — |
| 2011-02-08 | $6.32 | $12.79 | 1,980 | — | — |
| 2011-02-07 | $6.14 | $12.42 | 30,690 | — | — |
| 2011-02-04 | $5.41 | $10.95 | 9,350 | — | — |
| 2011-02-03 | $5.54 | $11.21 | 3,740 | — | — |
| 2011-02-02 | $5.62 | $11.38 | 1,320 | — | — |
| 2011-02-01 | $5.45 | $11.04 | 0 | — | — |
| 2011-01-31 | $5.45 | $11.04 | 5,720 | — | — |
| 2011-01-28 | $5.59 | $11.32 | 0 | — | — |
| 2011-01-27 | $5.59 | $11.32 | 0 | — | — |
| 2011-01-26 | $5.59 | $11.32 | 9,130 | — | — |
| 2011-01-25 | $5.45 | $11.04 | 10,890 | — | — |
| 2011-01-24 | $5.14 | $10.40 | 2,310 | — | — |
| 2011-01-21 | $5.11 | $10.34 | 330 | — | — |
| 2011-01-20 | $5.28 | $10.69 | 990 | — | — |
| 2011-01-19 | $5.35 | $10.84 | 220 | — | — |
| 2011-01-18 | $5.00 | $10.12 | 3,080 | — | — |
| 2011-01-14 | $5.18 | $10.49 | 11,330 | — | — |
| 2011-01-13 | $5.45 | $11.04 | 1,320 | — | — |
| 2011-01-12 | $5.37 | $10.88 | 1,320 | — | — |
| 2011-01-11 | $5.27 | $10.68 | 6,160 | — | — |
| 2011-01-10 | $5.36 | $10.86 | 10,670 | — | — |
| 2011-01-07 | $5.18 | $10.49 | 13,750 | — | — |
| 2011-01-06 | $5.07 | $10.27 | 0 | — | — |
| 2011-01-05 | $5.07 | $10.27 | 10,560 | — | — |
| 2011-01-04 | $4.82 | $9.76 | 1,320 | — | — |
| 2011-01-03 | $4.80 | $9.72 | 7,700 | — | — |