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
- 1996-11-18 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 | $4.75 | $6.29 | 0 | — | — |
| 2011-12-29 | $4.75 | $6.29 | 300 | — | — |
| 2011-12-28 | $4.69 | $6.21 | 1,100 | — | — |
| 2011-12-27 | $4.71 | $6.23 | 0 | — | — |
| 2011-12-23 | $4.71 | $6.23 | 1,100 | — | — |
| 2011-12-22 | $4.63 | $6.13 | 0 | — | — |
| 2011-12-21 | $4.63 | $6.13 | 0 | — | — |
| 2011-12-20 | $4.63 | $6.13 | 3,800 | — | — |
| 2011-12-19 | $4.47 | $5.92 | 19,200 | — | — |
| 2011-12-16 | $4.48 | $5.93 | 1,100 | — | — |
| 2011-12-15 | $4.58 | $6.06 | 3,900 | — | — |
| 2011-12-14 | $4.93 | $6.52 | 0 | — | — |
| 2011-12-13 | $4.93 | $6.52 | 0 | — | — |
| 2011-12-12 | $4.93 | $6.52 | 0 | — | — |
| 2011-12-09 | $4.93 | $6.52 | 0 | — | — |
| 2011-12-08 | $4.93 | $6.52 | 600 | — | — |
| 2011-12-07 | $5.04 | $6.67 | 0 | — | — |
| 2011-12-06 | $5.04 | $6.67 | 0 | — | — |
| 2011-12-05 | $5.04 | $6.67 | 0 | — | — |
| 2011-12-02 | $5.04 | $6.67 | 0 | — | — |
| 2011-12-01 | $5.04 | $6.67 | 900 | — | — |
| 2011-11-30 | $5.09 | $6.74 | 900 | — | — |
| 2011-11-29 | $4.89 | $6.47 | 2,400 | — | — |
| 2011-11-28 | $4.82 | $6.38 | 1,100 | — | — |
| 2011-11-25 | $4.67 | $6.18 | 2,000 | — | — |
| 2011-11-23 | $4.87 | $6.44 | 0 | — | — |
| 2011-11-22 | $4.87 | $6.44 | 0 | — | — |
| 2011-11-21 | $4.87 | $6.44 | 2,800 | — | — |
| 2011-11-18 | $5.17 | $6.84 | 0 | — | — |
| 2011-11-17 | $5.17 | $6.84 | 0 | — | — |
| 2011-11-16 | $5.17 | $6.84 | 0 | — | — |
| 2011-11-15 | $5.17 | $6.84 | 800 | — | — |
| 2011-11-14 | $5.18 | $6.86 | 0 | — | — |
| 2011-11-11 | $5.18 | $6.86 | 0 | — | — |
| 2011-11-10 | $5.18 | $6.86 | 200 | — | — |
| 2011-11-09 | $5.14 | $6.80 | 500 | — | — |
| 2011-11-08 | $5.41 | $7.16 | 0 | — | — |
| 2011-11-07 | $5.41 | $7.16 | 0 | — | — |
| 2011-11-04 | $5.41 | $7.16 | 0 | — | — |
| 2011-11-03 | $5.41 | $7.16 | 0 | — | — |
| 2011-11-02 | $5.41 | $7.16 | 2,600 | — | — |
| 2011-11-01 | $5.79 | $7.66 | 0 | — | — |
| 2011-10-31 | $5.79 | $7.66 | 0 | — | — |
| 2011-10-28 | $5.79 | $7.66 | 0 | — | — |
| 2011-10-27 | $5.79 | $7.66 | 3,200 | — | — |
| 2011-10-26 | $5.78 | $7.65 | 0 | — | — |
| 2011-10-25 | $5.78 | $7.65 | 0 | — | — |
| 2011-10-24 | $5.78 | $7.65 | 1,000 | — | — |
| 2011-10-21 | $5.10 | $6.75 | 0 | — | — |
| 2011-10-20 | $5.10 | $6.75 | 0 | — | — |
| 2011-10-19 | $5.10 | $6.75 | 0 | — | — |
| 2011-10-18 | $5.10 | $6.75 | 0 | — | — |
| 2011-10-17 | $5.10 | $6.75 | 0 | — | — |
| 2011-10-14 | $5.10 | $6.75 | 0 | — | — |
| 2011-10-13 | $5.10 | $6.75 | 0 | — | — |
| 2011-10-12 | $5.10 | $6.75 | 0 | — | — |
| 2011-10-11 | $5.10 | $6.75 | 0 | — | — |
| 2011-10-10 | $5.10 | $6.75 | 0 | — | — |
| 2011-10-07 | $5.10 | $6.75 | 3,200 | — | — |
| 2011-10-06 | $5.06 | $6.70 | 0 | — | — |
| 2011-10-05 | $5.06 | $6.70 | 1,500 | — | — |
| 2011-10-04 | $5.48 | $7.25 | 0 | — | — |
| 2011-10-03 | $5.48 | $7.25 | 0 | — | — |
| 2011-09-30 | $5.48 | $7.25 | 4,000 | — | — |
| 2011-09-29 | $5.76 | $7.62 | 0 | — | — |
| 2011-09-28 | $5.76 | $7.62 | 0 | — | — |
| 2011-09-27 | $5.76 | $7.62 | 0 | — | — |
| 2011-09-26 | $5.76 | $7.62 | 1,300 | — | — |
| 2011-09-23 | $6.19 | $8.19 | 0 | — | — |
| 2011-09-22 | $6.19 | $8.19 | 0 | — | — |
| 2011-09-21 | $6.19 | $8.19 | 0 | — | — |
| 2011-09-20 | $6.19 | $8.19 | 0 | — | — |
| 2011-09-19 | $6.19 | $8.19 | 0 | — | — |
| 2011-09-16 | $6.19 | $8.19 | 0 | — | — |
| 2011-09-15 | $6.19 | $8.19 | 300 | — | — |
| 2011-09-14 | $5.85 | $7.74 | 0 | — | — |
| 2011-09-13 | $5.85 | $7.74 | 0 | — | — |
| 2011-09-12 | $5.85 | $7.74 | 200 | — | — |
| 2011-09-09 | $6.24 | $8.26 | 0 | — | — |
| 2011-09-08 | $6.24 | $8.26 | 0 | — | — |
| 2011-09-07 | $6.24 | $8.26 | 3,100 | — | — |
| 2011-09-06 | $6.17 | $8.17 | 0 | — | — |
| 2011-09-02 | $6.17 | $8.17 | 0 | — | — |
| 2011-09-01 | $6.17 | $8.17 | 0 | — | — |
| 2011-08-31 | $6.17 | $8.17 | 0 | — | — |
| 2011-08-30 | $6.17 | $8.17 | 0 | — | — |
| 2011-08-29 | $6.17 | $8.17 | 4,900 | — | — |
| 2011-08-26 | $6.14 | $8.13 | 500 | — | — |
| 2011-08-25 | $6.14 | $8.13 | 500 | — | — |
| 2011-08-24 | $6.20 | $8.20 | 400 | — | — |
| 2011-08-23 | $6.33 | $8.38 | 0 | — | — |
| 2011-08-22 | $6.33 | $8.38 | 0 | — | — |
| 2011-08-19 | $6.33 | $8.38 | 500 | — | — |
| 2011-08-18 | $6.55 | $8.67 | 0 | — | — |
| 2011-08-17 | $6.55 | $8.67 | 700 | — | — |
| 2011-08-16 | $6.40 | $8.47 | 0 | — | — |
| 2011-08-15 | $6.40 | $8.47 | 5,300 | — | — |
| 2011-08-12 | $6.19 | $8.19 | 4,800 | — | — |
| 2011-08-11 | $6.12 | $8.10 | 2,200 | — | — |
| 2011-08-10 | $5.91 | $7.82 | 1,100 | — | — |
| 2011-08-09 | $6.10 | $8.07 | 0 | — | — |
| 2011-08-08 | $6.10 | $8.07 | 2,700 | — | — |
| 2011-08-05 | $6.54 | $8.65 | 0 | — | — |
| 2011-08-04 | $6.54 | $8.65 | 400 | — | — |
| 2011-08-03 | $6.98 | $9.24 | 0 | — | — |
| 2011-08-02 | $6.98 | $9.24 | 500 | — | — |
| 2011-08-01 | $7.50 | $9.93 | 0 | — | — |
| 2011-07-29 | $7.50 | $9.93 | 0 | — | — |
| 2011-07-28 | $7.50 | $9.93 | 0 | — | — |
| 2011-07-27 | $7.50 | $9.93 | 0 | — | — |
| 2011-07-26 | $7.50 | $9.93 | 13,500 | — | — |
| 2011-07-25 | $7.39 | $9.78 | 0 | — | — |
| 2011-07-22 | $7.39 | $9.78 | 2,600 | — | — |
| 2011-07-21 | $7.24 | $9.58 | 0 | — | — |
| 2011-07-20 | $7.24 | $9.58 | 3,600 | — | — |
| 2011-07-19 | $7.29 | $9.65 | 0 | — | — |
| 2011-07-18 | $7.29 | $9.65 | 0 | — | — |
| 2011-07-15 | $7.29 | $9.65 | 0 | — | — |
| 2011-07-14 | $7.29 | $9.65 | 0 | — | — |
| 2011-07-13 | $7.29 | $9.65 | 200 | — | — |
| 2011-07-12 | $7.22 | $9.55 | 0 | — | — |
| 2011-07-11 | $7.22 | $9.55 | 100 | — | — |
| 2011-07-08 | $7.37 | $9.75 | 500 | — | — |
| 2011-07-07 | $7.61 | $10.07 | 200 | — | — |
| 2011-07-06 | $7.46 | $9.87 | 600 | — | — |
| 2011-07-05 | $7.60 | $10.06 | 200 | — | — |
| 2011-07-01 | $7.54 | $9.98 | 0 | — | — |
| 2011-06-30 | $7.54 | $9.98 | 700 | — | — |
| 2011-06-29 | $7.55 | $9.99 | 200 | — | — |
| 2011-06-28 | $7.26 | $9.61 | 0 | — | — |
| 2011-06-27 | $7.26 | $9.61 | 500 | — | — |
| 2011-06-24 | $7.76 | $10.27 | 0 | — | — |
| 2011-06-23 | $7.76 | $10.27 | 0 | — | — |
| 2011-06-22 | $7.76 | $10.27 | 0 | — | — |
| 2011-06-21 | $7.76 | $10.27 | 0 | — | — |
| 2011-06-20 | $7.76 | $10.27 | 0 | — | — |
| 2011-06-17 | $7.76 | $10.27 | 0 | — | — |
| 2011-06-16 | $7.76 | $10.27 | 0 | — | — |
| 2011-06-15 | $7.76 | $10.27 | 0 | — | — |
| 2011-06-14 | $7.76 | $10.27 | 1,400 | — | — |
| 2011-06-13 | $7.62 | $10.08 | 42,700 | — | — |
| 2011-06-10 | $7.69 | $10.18 | 3,300 | — | — |
| 2011-06-09 | $7.86 | $10.40 | 300 | — | — |
| 2011-06-08 | $7.86 | $10.40 | 13,200 | — | — |
| 2011-06-07 | $7.92 | $10.48 | 0 | — | — |
| 2011-06-06 | $7.92 | $10.48 | 0 | — | — |
| 2011-06-03 | $7.92 | $10.48 | 200 | — | — |
| 2011-06-02 | $7.90 | $10.45 | 800 | — | — |
| 2011-06-01 | $7.90 | $10.45 | 0 | — | — |
| 2011-05-31 | $7.90 | $10.45 | 0 | — | — |
| 2011-05-27 | $7.90 | $10.45 | 0 | — | — |
| 2011-05-26 | $7.90 | $10.45 | 200 | — | — |
| 2011-05-25 | $7.87 | $10.42 | 1,400 | — | — |
| 2011-05-24 | $7.91 | $10.47 | 0 | — | — |
| 2011-05-23 | $7.91 | $10.47 | 0 | — | — |
| 2011-05-20 | $7.91 | $10.47 | 500 | — | — |
| 2011-05-19 | $7.86 | $10.40 | 0 | — | — |
| 2011-05-18 | $7.86 | $10.40 | 0 | — | — |
| 2011-05-17 | $7.86 | $10.40 | 1,500 | — | — |
| 2011-05-16 | $7.94 | $10.51 | 500 | — | — |
| 2011-05-13 | $7.79 | $10.31 | 0 | — | — |
| 2011-05-12 | $7.79 | $10.31 | 0 | — | — |
| 2011-05-11 | $7.79 | $10.31 | 0 | — | — |
| 2011-05-10 | $7.79 | $10.31 | 500 | — | — |
| 2011-05-09 | $7.62 | $10.08 | 0 | — | — |
| 2011-05-06 | $7.62 | $10.08 | 500 | — | — |
| 2011-05-05 | $7.38 | $9.77 | 1,500 | — | — |
| 2011-05-04 | $7.72 | $10.22 | 0 | — | — |
| 2011-05-03 | $7.72 | $10.22 | 0 | — | — |
| 2011-05-02 | $7.72 | $10.22 | 0 | — | — |
| 2011-04-29 | $7.72 | $10.22 | 0 | — | — |
| 2011-04-28 | $7.72 | $10.22 | 0 | — | — |
| 2011-04-27 | $7.72 | $10.22 | 0 | — | — |
| 2011-04-26 | $7.72 | $10.22 | 700 | — | — |
| 2011-04-25 | $7.65 | $10.12 | 0 | — | — |
| 2011-04-21 | $7.65 | $10.12 | 400 | — | — |
| 2011-04-20 | $7.54 | $9.98 | 4,400 | — | — |
| 2011-04-19 | $7.30 | $9.66 | 0 | — | — |
| 2011-04-18 | $7.30 | $9.66 | 0 | — | — |
| 2011-04-15 | $7.30 | $9.66 | 0 | — | — |
| 2011-04-14 | $7.30 | $9.66 | 0 | — | — |
| 2011-04-13 | $7.30 | $9.66 | 0 | — | — |
| 2011-04-12 | $7.30 | $9.66 | 0 | — | — |
| 2011-04-11 | $7.30 | $9.66 | 0 | — | — |
| 2011-04-08 | $7.30 | $9.66 | 0 | — | — |
| 2011-04-07 | $7.30 | $9.66 | 200 | — | — |
| 2011-04-06 | $7.25 | $9.59 | 0 | — | — |
| 2011-04-05 | $7.25 | $9.59 | 0 | — | — |
| 2011-04-04 | $7.25 | $9.59 | 1,900 | — | — |
| 2011-04-01 | $7.28 | $9.63 | 0 | — | — |
| 2011-03-31 | $7.28 | $9.63 | 200 | — | — |
| 2011-03-30 | $7.17 | $9.49 | 0 | — | — |
| 2011-03-29 | $7.17 | $9.49 | 400 | — | — |
| 2011-03-28 | $7.23 | $9.57 | 2,500 | — | — |
| 2011-03-25 | $7.22 | $9.55 | 0 | — | — |
| 2011-03-24 | $7.22 | $9.55 | 0 | — | — |
| 2011-03-23 | $7.22 | $9.55 | 200 | — | — |
| 2011-03-22 | $7.25 | $9.59 | 0 | — | — |
| 2011-03-21 | $7.25 | $9.59 | 200 | — | — |
| 2011-03-18 | $6.76 | $8.95 | 0 | — | — |
| 2011-03-17 | $6.76 | $8.95 | 600 | — | — |
| 2011-03-16 | $7.04 | $9.32 | 0 | — | — |
| 2011-03-15 | $7.04 | $9.32 | 0 | — | — |
| 2011-03-14 | $7.04 | $9.32 | 600 | — | — |
| 2011-03-11 | $7.26 | $9.61 | 0 | — | — |
| 2011-03-10 | $7.26 | $9.61 | 200 | — | — |
| 2011-03-09 | $7.23 | $9.57 | 400 | — | — |
| 2011-03-08 | $7.20 | $9.53 | 0 | — | — |
| 2011-03-07 | $7.20 | $9.53 | 0 | — | — |
| 2011-03-04 | $7.20 | $9.53 | 0 | — | — |
| 2011-03-03 | $7.20 | $9.53 | 0 | — | — |
| 2011-03-02 | $7.20 | $9.53 | 300 | — | — |
| 2011-03-01 | $7.49 | $9.91 | 0 | — | — |
| 2011-02-28 | $7.49 | $9.91 | 300 | — | — |
| 2011-02-25 | $7.13 | $9.44 | 0 | — | — |
| 2011-02-24 | $7.13 | $9.44 | 300 | — | — |
| 2011-02-23 | $7.17 | $9.49 | 1,500 | — | — |
| 2011-02-22 | $7.43 | $9.83 | 0 | — | — |
| 2011-02-18 | $7.43 | $9.83 | 400 | — | — |
| 2011-02-17 | $7.85 | $10.39 | 900 | — | — |
| 2011-02-16 | $7.79 | $10.31 | 300 | — | — |
| 2011-02-15 | $8.20 | $10.85 | 0 | — | — |
| 2011-02-14 | $8.20 | $10.85 | 0 | — | — |
| 2011-02-11 | $8.20 | $10.85 | 0 | — | — |
| 2011-02-10 | $8.20 | $10.85 | 300 | — | — |
| 2011-02-09 | $8.16 | $10.80 | 500 | — | — |
| 2011-02-08 | $8.22 | $10.88 | 500 | — | — |
| 2011-02-07 | $8.31 | $11.00 | 0 | — | — |
| 2011-02-04 | $8.31 | $11.00 | 5,200 | — | — |
| 2011-02-03 | $8.02 | $10.61 | 0 | — | — |
| 2011-02-02 | $8.02 | $10.61 | 100 | — | — |
| 2011-02-01 | $8.09 | $10.71 | 0 | — | — |
| 2011-01-31 | $8.09 | $10.71 | 300 | — | — |
| 2011-01-28 | $8.17 | $10.81 | 200 | — | — |
| 2011-01-27 | $8.04 | $10.64 | 200 | — | — |
| 2011-01-26 | $8.19 | $10.84 | 1,400 | — | — |
| 2011-01-25 | $8.18 | $10.83 | 200 | — | — |
| 2011-01-24 | $8.24 | $10.90 | 400 | — | — |
| 2011-01-21 | $8.28 | $10.96 | 600 | — | — |
| 2011-01-20 | $7.98 | $10.56 | 200 | — | — |
| 2011-01-19 | $8.22 | $10.88 | 200 | — | — |
| 2011-01-18 | $8.41 | $11.13 | 1,500 | — | — |
| 2011-01-14 | $7.64 | $10.11 | 0 | — | — |
| 2011-01-13 | $7.64 | $10.11 | 0 | — | — |
| 2011-01-12 | $7.64 | $10.11 | 0 | — | — |
| 2011-01-11 | $7.64 | $10.11 | 3,000 | — | — |
| 2011-01-10 | $7.44 | $9.85 | 200 | — | — |
| 2011-01-07 | $7.57 | $10.02 | 0 | — | — |
| 2011-01-06 | $7.57 | $10.02 | 2,000 | — | — |
| 2011-01-05 | $7.61 | $10.07 | 400 | — | — |
| 2011-01-04 | $7.50 | $9.93 | 1,900 | — | — |
| 2011-01-03 | $7.49 | $9.91 | 0 | — | — |