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
- 1999-10-28 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 | $5.91 | $5.91 | 11,979 | — | — |
| 2011-12-29 | $5.70 | $5.70 | 5,203 | — | — |
| 2011-12-28 | $5.49 | $5.49 | 3,509 | — | — |
| 2011-12-27 | $5.45 | $5.45 | 7,018 | — | — |
| 2011-12-23 | $5.58 | $5.58 | 3,872 | — | — |
| 2011-12-22 | $5.67 | $5.67 | 242 | — | — |
| 2011-12-21 | $5.78 | $5.78 | 363 | — | — |
| 2011-12-20 | $5.70 | $5.70 | 242 | — | — |
| 2011-12-19 | $5.72 | $5.72 | 1,815 | — | — |
| 2011-12-16 | $5.79 | $5.79 | 0 | — | — |
| 2011-12-15 | $5.79 | $5.79 | 121 | — | — |
| 2011-12-14 | $5.79 | $5.79 | 484 | — | — |
| 2011-12-13 | $5.79 | $5.79 | 3,146 | — | — |
| 2011-12-12 | $5.83 | $5.83 | 121 | — | — |
| 2011-12-09 | $5.98 | $5.98 | 0 | — | — |
| 2011-12-08 | $5.98 | $5.98 | 121 | — | — |
| 2011-12-07 | $5.99 | $5.99 | 0 | — | — |
| 2011-12-06 | $5.99 | $5.99 | 605 | — | — |
| 2011-12-05 | $5.99 | $5.99 | 121 | — | — |
| 2011-12-02 | $5.92 | $5.92 | 605 | — | — |
| 2011-12-01 | $6.05 | $6.05 | 363 | — | — |
| 2011-11-30 | $5.99 | $5.99 | 1,815 | — | — |
| 2011-11-29 | $5.86 | $5.86 | 0 | — | — |
| 2011-11-28 | $5.86 | $5.86 | 7,502 | — | — |
| 2011-11-25 | $5.91 | $5.91 | 0 | — | — |
| 2011-11-23 | $5.91 | $5.91 | 121 | — | — |
| 2011-11-22 | $6.03 | $6.03 | 0 | — | — |
| 2011-11-21 | $6.03 | $6.03 | 242 | — | — |
| 2011-11-18 | $6.07 | $6.07 | 484 | — | — |
| 2011-11-17 | $5.94 | $5.94 | 0 | — | — |
| 2011-11-16 | $5.94 | $5.94 | 1,089 | — | — |
| 2011-11-15 | $6.55 | $6.55 | 0 | — | — |
| 2011-11-14 | $6.55 | $6.55 | 0 | — | — |
| 2011-11-11 | $6.55 | $6.55 | 0 | — | — |
| 2011-11-10 | $6.55 | $6.55 | 363 | — | — |
| 2011-11-09 | $6.53 | $6.53 | 0 | — | — |
| 2011-11-08 | $6.53 | $6.53 | 0 | — | — |
| 2011-11-07 | $6.53 | $6.53 | 0 | — | — |
| 2011-11-04 | $6.53 | $6.53 | 121 | — | — |
| 2011-11-03 | $6.53 | $6.53 | 11,495 | — | — |
| 2011-11-02 | $6.40 | $6.40 | 0 | — | — |
| 2011-11-01 | $6.40 | $6.40 | 968 | — | — |
| 2011-10-31 | $6.41 | $6.41 | 0 | — | — |
| 2011-10-28 | $6.41 | $6.41 | 6,050 | — | — |
| 2011-10-27 | $6.20 | $6.20 | 1,089 | — | — |
| 2011-10-26 | $6.07 | $6.07 | 0 | — | — |
| 2011-10-25 | $6.07 | $6.07 | 1,089 | — | — |
| 2011-10-24 | $5.98 | $5.98 | 1,210 | — | — |
| 2011-10-21 | $6.05 | $6.05 | 0 | — | — |
| 2011-10-20 | $6.05 | $6.05 | 1,331 | — | — |
| 2011-10-19 | $5.96 | $5.96 | 3,630 | — | — |
| 2011-10-18 | $5.78 | $5.78 | 1,815 | — | — |
| 2011-10-17 | $5.75 | $5.75 | 242 | — | — |
| 2011-10-14 | $5.01 | $5.01 | 0 | — | — |
| 2011-10-13 | $5.01 | $5.01 | 1,573 | — | — |
| 2011-10-12 | $5.40 | $5.40 | 121 | — | — |
| 2011-10-11 | $5.37 | $5.37 | 0 | — | — |
| 2011-10-10 | $5.37 | $5.37 | 0 | — | — |
| 2011-10-07 | $5.37 | $5.37 | 0 | — | — |
| 2011-10-06 | $5.37 | $5.37 | 1,936 | — | — |
| 2011-10-05 | $5.68 | $5.68 | 0 | — | — |
| 2011-10-04 | $5.68 | $5.68 | 847 | — | — |
| 2011-10-03 | $5.59 | $5.59 | 847 | — | — |
| 2011-09-30 | $5.70 | $5.70 | 4,477 | — | — |
| 2011-09-29 | $5.79 | $5.79 | 4,356 | — | — |
| 2011-09-28 | $5.79 | $5.79 | 0 | — | — |
| 2011-09-27 | $5.79 | $5.79 | 3,630 | — | — |
| 2011-09-26 | $5.63 | $5.63 | 968 | — | — |
| 2011-09-23 | $5.78 | $5.78 | 4,961 | — | — |
| 2011-09-22 | $5.63 | $5.63 | 1,694 | — | — |
| 2011-09-21 | $5.62 | $5.62 | 1,694 | — | — |
| 2011-09-20 | $5.70 | $5.70 | 242 | — | — |
| 2011-09-19 | $5.62 | $5.62 | 0 | — | — |
| 2011-09-16 | $5.62 | $5.62 | 2,541 | — | — |
| 2011-09-15 | $5.79 | $5.79 | 121 | — | — |
| 2011-09-14 | $5.79 | $5.79 | 121 | — | — |
| 2011-09-13 | $5.76 | $5.76 | 605 | — | — |
| 2011-09-12 | $5.96 | $5.96 | 726 | — | — |
| 2011-09-09 | $5.74 | $5.74 | 8,470 | — | — |
| 2011-09-08 | $6.20 | $6.20 | 0 | — | — |
| 2011-09-07 | $6.20 | $6.20 | 0 | — | — |
| 2011-09-06 | $6.20 | $6.20 | 121 | — | — |
| 2011-09-02 | $6.21 | $6.21 | 121 | — | — |
| 2011-09-01 | $6.36 | $6.36 | 1,694 | — | — |
| 2011-08-31 | $6.33 | $6.33 | 0 | — | — |
| 2011-08-30 | $6.33 | $6.33 | 847 | — | — |
| 2011-08-29 | $6.37 | $6.37 | 121 | — | — |
| 2011-08-26 | $6.31 | $6.31 | 0 | — | — |
| 2011-08-25 | $6.31 | $6.31 | 363 | — | — |
| 2011-08-24 | $6.28 | $6.28 | 121 | — | — |
| 2011-08-23 | $6.20 | $6.20 | 4,477 | — | — |
| 2011-08-22 | $6.20 | $6.20 | 1,331 | — | — |
| 2011-08-19 | $6.31 | $6.31 | 5,082 | — | — |
| 2011-08-18 | $6.61 | $6.61 | 847 | — | — |
| 2011-08-17 | $6.50 | $6.50 | 2,178 | — | — |
| 2011-08-16 | $6.54 | $6.54 | 26,741 | — | — |
| 2011-08-15 | $6.65 | $6.65 | 4,477 | — | — |
| 2011-08-12 | $6.64 | $6.64 | 121 | — | — |
| 2011-08-11 | $6.61 | $6.61 | 2,541 | — | — |
| 2011-08-10 | $6.36 | $6.36 | 5,929 | — | — |
| 2011-08-09 | $6.61 | $6.61 | 2,662 | — | — |
| 2011-08-08 | $6.61 | $6.61 | 9,680 | — | — |
| 2011-08-05 | $7.23 | $7.23 | 41,503 | — | — |
| 2011-08-04 | $7.89 | $7.89 | 6,897 | — | — |
| 2011-08-03 | $8.12 | $8.12 | 9,317 | — | — |
| 2011-08-02 | $8.22 | $8.22 | 7,986 | — | — |
| 2011-08-01 | $8.26 | $8.26 | 605 | — | — |
| 2011-07-29 | $8.10 | $8.10 | 11,011 | — | — |
| 2011-07-28 | $8.40 | $8.40 | 56,023 | — | — |
| 2011-07-27 | $8.12 | $8.12 | 2,783 | — | — |
| 2011-07-26 | $8.10 | $8.10 | 121 | — | — |
| 2011-07-25 | $8.01 | $8.01 | 726 | — | — |
| 2011-07-22 | $8.14 | $8.14 | 2,178 | — | — |
| 2011-07-21 | $7.93 | $7.93 | 242 | — | — |
| 2011-07-20 | $7.93 | $7.93 | 363 | — | — |
| 2011-07-19 | $8.07 | $8.07 | 484 | — | — |
| 2011-07-18 | $8.10 | $8.10 | 5,445 | — | — |
| 2011-07-15 | $8.26 | $8.26 | 5,082 | — | — |
| 2011-07-14 | $7.74 | $7.74 | 0 | — | — |
| 2011-07-13 | $7.74 | $7.74 | 1,331 | — | — |
| 2011-07-12 | $7.64 | $7.64 | 3,630 | — | — |
| 2011-07-11 | $8.33 | $8.33 | 2,783 | — | — |
| 2011-07-08 | $8.62 | $8.62 | 6,776 | — | — |
| 2011-07-07 | $7.44 | $7.44 | 5,082 | — | — |
| 2011-07-06 | $7.19 | $7.19 | 13,068 | — | — |
| 2011-07-05 | $7.07 | $7.07 | 726 | — | — |
| 2011-07-01 | $7.04 | $7.04 | 2,662 | — | — |
| 2011-06-30 | $7.02 | $7.02 | 4,961 | — | — |
| 2011-06-29 | $6.82 | $6.82 | 242 | — | — |
| 2011-06-28 | $6.74 | $6.74 | 24,321 | — | — |
| 2011-06-27 | $6.61 | $6.61 | 2,299 | — | — |
| 2011-06-24 | $6.74 | $6.74 | 484 | — | — |
| 2011-06-23 | $6.74 | $6.74 | 363 | — | — |
| 2011-06-22 | $6.67 | $6.67 | 1,452 | — | — |
| 2011-06-21 | $6.71 | $6.71 | 4,356 | — | — |
| 2011-06-20 | $6.29 | $6.29 | 121 | — | — |
| 2011-06-17 | $6.31 | $6.31 | 2,178 | — | — |
| 2011-06-16 | $6.32 | $6.32 | 2,420 | — | — |
| 2011-06-15 | $6.69 | $6.69 | 1,815 | — | — |
| 2011-06-14 | $6.52 | $6.52 | 484 | — | — |
| 2011-06-13 | $6.40 | $6.40 | 1,936 | — | — |
| 2011-06-10 | $6.61 | $6.61 | 0 | — | — |
| 2011-06-09 | $6.61 | $6.61 | 1,089 | — | — |
| 2011-06-08 | $6.61 | $6.61 | 2,178 | — | — |
| 2011-06-07 | $6.61 | $6.61 | 1,210 | — | — |
| 2011-06-06 | $6.53 | $6.53 | 726 | — | — |
| 2011-06-03 | $6.45 | $6.45 | 3,267 | — | — |
| 2011-06-02 | $6.67 | $6.67 | 121 | — | — |
| 2011-06-01 | $6.68 | $6.68 | 0 | — | — |
| 2011-05-31 | $6.68 | $6.68 | 4,114 | — | — |
| 2011-05-27 | $6.69 | $6.69 | 0 | — | — |
| 2011-05-26 | $6.69 | $6.69 | 3,993 | — | — |
| 2011-05-25 | $6.61 | $6.61 | 242 | — | — |
| 2011-05-24 | $6.61 | $6.61 | 0 | — | — |
| 2011-05-23 | $6.61 | $6.61 | 484 | — | — |
| 2011-05-20 | $6.74 | $6.74 | 0 | — | — |
| 2011-05-19 | $6.74 | $6.74 | 0 | — | — |
| 2011-05-18 | $6.74 | $6.74 | 1,331 | — | — |
| 2011-05-17 | $6.69 | $6.69 | 726 | — | — |
| 2011-05-16 | $6.69 | $6.69 | 3,630 | — | — |
| 2011-05-13 | $6.53 | $6.53 | 0 | — | — |
| 2011-05-12 | $6.53 | $6.53 | 1,089 | — | — |
| 2011-05-11 | $6.29 | $6.29 | 242 | — | — |
| 2011-05-10 | $6.43 | $6.43 | 0 | — | — |
| 2011-05-09 | $6.43 | $6.43 | 0 | — | — |
| 2011-05-06 | $6.43 | $6.43 | 121 | — | — |
| 2011-05-05 | $6.59 | $6.59 | 0 | — | — |
| 2011-05-04 | $6.59 | $6.59 | 0 | — | — |
| 2011-05-03 | $6.59 | $6.59 | 0 | — | — |
| 2011-05-02 | $6.59 | $6.59 | 0 | — | — |
| 2011-04-29 | $6.59 | $6.59 | 4,961 | — | — |
| 2011-04-28 | $6.33 | $6.33 | 2,420 | — | — |
| 2011-04-27 | $6.61 | $6.61 | 0 | — | — |
| 2011-04-26 | $6.61 | $6.61 | 5,082 | — | — |
| 2011-04-25 | $6.38 | $6.38 | 1,089 | — | — |
| 2011-04-21 | $6.49 | $6.49 | 484 | — | — |
| 2011-04-20 | $6.45 | $6.45 | 1,089 | — | — |
| 2011-04-19 | $6.40 | $6.40 | 605 | — | — |
| 2011-04-18 | $6.50 | $6.50 | 0 | — | — |
| 2011-04-15 | $6.50 | $6.50 | 1,452 | — | — |
| 2011-04-14 | $6.49 | $6.49 | 0 | — | — |
| 2011-04-13 | $6.49 | $6.49 | 847 | — | — |
| 2011-04-12 | $6.36 | $6.36 | 121 | — | — |
| 2011-04-11 | $6.35 | $6.35 | 121 | — | — |
| 2011-04-08 | $6.45 | $6.45 | 1,331 | — | — |
| 2011-04-07 | $6.40 | $6.40 | 5,445 | — | — |
| 2011-04-06 | $6.44 | $6.44 | 242 | — | — |
| 2011-04-05 | $6.43 | $6.43 | 1,936 | — | — |
| 2011-04-04 | $6.34 | $6.34 | 1,452 | — | — |
| 2011-04-01 | $6.49 | $6.49 | 484 | — | — |
| 2011-03-31 | $6.60 | $6.60 | 121 | — | — |
| 2011-03-30 | $6.59 | $6.59 | 3,025 | — | — |
| 2011-03-29 | $6.53 | $6.53 | 968 | — | — |
| 2011-03-28 | $6.45 | $6.45 | 3,388 | — | — |
| 2011-03-25 | $6.57 | $6.57 | 4,598 | — | — |
| 2011-03-24 | $6.77 | $6.77 | 242 | — | — |
| 2011-03-23 | $6.46 | $6.46 | 1,815 | — | — |
| 2011-03-22 | $6.53 | $6.53 | 242 | — | — |
| 2011-03-21 | $6.51 | $6.51 | 605 | — | — |
| 2011-03-18 | $6.77 | $6.77 | 847 | — | — |
| 2011-03-17 | $6.57 | $6.57 | 1,089 | — | — |
| 2011-03-16 | $6.57 | $6.57 | 1,452 | — | — |
| 2011-03-15 | $6.78 | $6.78 | 968 | — | — |
| 2011-03-14 | $6.77 | $6.77 | 1,936 | — | — |
| 2011-03-11 | $6.81 | $6.81 | 1,815 | — | — |
| 2011-03-10 | $6.72 | $6.72 | 5,324 | — | — |
| 2011-03-09 | $6.98 | $6.98 | 0 | — | — |
| 2011-03-08 | $6.98 | $6.98 | 847 | — | — |
| 2011-03-07 | $7.06 | $7.06 | 0 | — | — |
| 2011-03-04 | $7.06 | $7.06 | 363 | — | — |
| 2011-03-03 | $7.02 | $7.02 | 3,872 | — | — |
| 2011-03-02 | $6.86 | $6.86 | 1,331 | — | — |
| 2011-03-01 | $7.10 | $7.10 | 0 | — | — |
| 2011-02-28 | $7.10 | $7.10 | 4,235 | — | — |
| 2011-02-25 | $7.02 | $7.02 | 0 | — | — |
| 2011-02-24 | $7.02 | $7.02 | 2,662 | — | — |
| 2011-02-23 | $7.02 | $7.02 | 363 | — | — |
| 2011-02-22 | $7.01 | $7.01 | 2,178 | — | — |
| 2011-02-18 | $6.86 | $6.86 | 363 | — | — |
| 2011-02-17 | $6.90 | $6.90 | 6,292 | — | — |
| 2011-02-16 | $7.12 | $7.12 | 3,872 | — | — |
| 2011-02-15 | $6.70 | $6.70 | 1,936 | — | — |
| 2011-02-14 | $6.69 | $6.69 | 968 | — | — |
| 2011-02-11 | $7.29 | $7.29 | 8,712 | — | — |
| 2011-02-10 | $6.82 | $6.82 | 242 | — | — |
| 2011-02-09 | $6.82 | $6.82 | 1,210 | — | — |
| 2011-02-08 | $6.87 | $6.87 | 3,872 | — | — |
| 2011-02-07 | $6.78 | $6.78 | 6,413 | — | — |
| 2011-02-04 | $6.61 | $6.61 | 0 | — | — |
| 2011-02-03 | $6.61 | $6.61 | 6,292 | — | — |
| 2011-02-02 | $6.61 | $6.61 | 0 | — | — |
| 2011-02-01 | $6.61 | $6.61 | 968 | — | — |
| 2011-01-31 | $6.61 | $6.61 | 3,509 | — | — |
| 2011-01-28 | $6.65 | $6.65 | 363 | — | — |
| 2011-01-27 | $6.94 | $6.94 | 0 | — | — |
| 2011-01-26 | $6.94 | $6.94 | 4,840 | — | — |
| 2011-01-25 | $6.24 | $6.24 | 2,263 | — | — |
| 2011-01-24 | $6.24 | $6.24 | 5,990 | — | — |
| 2011-01-21 | $6.15 | $6.15 | 3,727 | — | — |
| 2011-01-20 | $5.97 | $5.97 | 6,655 | — | — |
| 2011-01-19 | $6.09 | $6.09 | 3,860 | — | — |
| 2011-01-18 | $5.97 | $5.97 | 11,846 | — | — |
| 2011-01-14 | $5.64 | $5.64 | 0 | — | — |
| 2011-01-13 | $5.64 | $5.64 | 0 | — | — |
| 2011-01-12 | $5.64 | $5.64 | 0 | — | — |
| 2011-01-11 | $5.64 | $5.64 | 1,065 | — | — |
| 2011-01-10 | $5.63 | $5.63 | 0 | — | — |
| 2011-01-07 | $5.63 | $5.63 | 666 | — | — |
| 2011-01-06 | $5.78 | $5.78 | 0 | — | — |
| 2011-01-05 | $5.78 | $5.78 | 1,331 | — | — |
| 2011-01-04 | $5.83 | $5.83 | 266 | — | — |
| 2011-01-03 | $5.60 | $5.60 | 0 | — | — |