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
- 1973-02-21 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 | $6.14 | $15.68 | 5,400 | — | — |
| 2011-12-29 | $6.29 | $16.08 | 18,800 | — | — |
| 2011-12-28 | $6.20 | $15.84 | 800 | — | — |
| 2011-12-27 | $6.31 | $16.12 | 4,200 | — | — |
| 2011-12-23 | $6.25 | $15.97 | 4,400 | — | — |
| 2011-12-22 | $6.25 | $15.98 | 5,000 | — | — |
| 2011-12-21 | $6.21 | $15.86 | 5,000 | — | — |
| 2011-12-20 | $6.24 | $15.94 | 4,400 | — | — |
| 2011-12-19 | $6.33 | $16.17 | 5,800 | — | — |
| 2011-12-16 | $6.03 | $15.42 | 1,400 | — | — |
| 2011-12-15 | $6.27 | $16.02 | 6,800 | — | — |
| 2011-12-14 | $6.00 | $15.33 | 6,000 | — | — |
| 2011-12-13 | $6.16 | $15.75 | 2,200 | — | — |
| 2011-12-12 | $6.26 | $15.99 | 5,000 | — | — |
| 2011-12-09 | $6.31 | $16.12 | 3,200 | — | — |
| 2011-12-08 | $6.15 | $15.71 | 5,200 | — | — |
| 2011-12-07 | $6.37 | $16.29 | 3,200 | — | — |
| 2011-12-06 | $6.39 | $16.34 | 5,000 | — | — |
| 2011-12-05 | $6.41 | $16.39 | 11,200 | — | — |
| 2011-12-02 | $6.38 | $16.30 | 11,600 | — | — |
| 2011-12-01 | $6.29 | $16.07 | 23,000 | — | — |
| 2011-11-30 | $6.16 | $15.75 | 12,000 | — | — |
| 2011-11-29 | $6.30 | $16.11 | 10,000 | — | — |
| 2011-11-28 | $6.10 | $15.58 | 4,800 | — | — |
| 2011-11-25 | $6.15 | $15.72 | 0 | — | — |
| 2011-11-23 | $6.15 | $15.72 | 5,000 | — | — |
| 2011-11-22 | $6.13 | $15.66 | 8,000 | — | — |
| 2011-11-21 | $6.02 | $15.38 | 1,200 | — | — |
| 2011-11-18 | $6.10 | $15.60 | 0 | — | — |
| 2011-11-17 | $6.10 | $15.60 | 5,800 | — | — |
| 2011-11-16 | $6.15 | $15.71 | 1,600 | — | — |
| 2011-11-15 | $6.15 | $15.72 | 2,400 | — | — |
| 2011-11-14 | $6.15 | $15.72 | 2,800 | — | — |
| 2011-11-11 | $6.12 | $15.46 | 8,000 | — | — |
| 2011-11-10 | $6.17 | $15.59 | 5,200 | — | — |
| 2011-11-09 | $5.97 | $15.08 | 0 | — | — |
| 2011-11-08 | $5.97 | $15.08 | 8,200 | — | — |
| 2011-11-07 | $5.90 | $14.92 | 1,800 | — | — |
| 2011-11-04 | $6.00 | $15.17 | 3,000 | — | — |
| 2011-11-03 | $6.09 | $15.39 | 200 | — | — |
| 2011-11-02 | $6.04 | $15.26 | 2,000 | — | — |
| 2011-11-01 | $6.09 | $15.40 | 6,400 | — | — |
| 2011-10-31 | $6.02 | $15.21 | 3,000 | — | — |
| 2011-10-28 | $6.25 | $15.80 | 10,400 | — | — |
| 2011-10-27 | $6.08 | $15.36 | 8,000 | — | — |
| 2011-10-26 | $5.98 | $15.11 | 5,000 | — | — |
| 2011-10-25 | $5.92 | $14.96 | 2,800 | — | — |
| 2011-10-24 | $6.00 | $15.17 | 8,600 | — | — |
| 2011-10-21 | $5.96 | $15.06 | 6,600 | — | — |
| 2011-10-20 | $5.77 | $14.58 | 800 | — | — |
| 2011-10-19 | $5.56 | $14.05 | 1,200 | — | — |
| 2011-10-18 | $5.60 | $14.15 | 2,400 | — | — |
| 2011-10-17 | $5.60 | $14.16 | 4,000 | — | — |
| 2011-10-14 | $5.43 | $13.72 | 7,200 | — | — |
| 2011-10-13 | $5.35 | $13.53 | 5,000 | — | — |
| 2011-10-12 | $5.37 | $13.56 | 8,000 | — | — |
| 2011-10-11 | $5.48 | $13.86 | 1,200 | — | — |
| 2011-10-10 | $5.61 | $14.17 | 14,600 | — | — |
| 2011-10-07 | $5.73 | $14.49 | 9,800 | — | — |
| 2011-10-06 | $5.88 | $14.85 | 14,800 | — | — |
| 2011-10-05 | $5.72 | $14.45 | 5,800 | — | — |
| 2011-10-04 | $5.57 | $14.08 | 1,600 | — | — |
| 2011-10-03 | $5.72 | $14.46 | 400 | — | — |
| 2011-09-30 | $5.55 | $14.03 | 7,200 | — | — |
| 2011-09-29 | $5.50 | $13.91 | 8,000 | — | — |
| 2011-09-28 | $5.32 | $13.45 | 1,800 | — | — |
| 2011-09-27 | $5.19 | $13.12 | 3,600 | — | — |
| 2011-09-26 | $5.32 | $13.45 | 4,200 | — | — |
| 2011-09-23 | $5.17 | $13.07 | 3,600 | — | — |
| 2011-09-22 | $5.39 | $13.63 | 12,000 | — | — |
| 2011-09-21 | $5.53 | $13.97 | 2,400 | — | — |
| 2011-09-20 | $5.52 | $13.94 | 4,800 | — | — |
| 2011-09-19 | $5.59 | $14.13 | 2,200 | — | — |
| 2011-09-16 | $5.65 | $14.27 | 6,800 | — | — |
| 2011-09-15 | $5.51 | $13.93 | 10,200 | — | — |
| 2011-09-14 | $5.60 | $14.15 | 2,600 | — | — |
| 2011-09-13 | $5.65 | $14.27 | 2,400 | — | — |
| 2011-09-12 | $5.65 | $14.27 | 2,400 | — | — |
| 2011-09-09 | $5.79 | $14.64 | 0 | — | — |
| 2011-09-08 | $5.79 | $14.64 | 0 | — | — |
| 2011-09-07 | $5.79 | $14.64 | 2,200 | — | — |
| 2011-09-06 | $5.98 | $15.12 | 5,800 | — | — |
| 2011-09-02 | $5.95 | $15.04 | 3,000 | — | — |
| 2011-09-01 | $5.92 | $14.97 | 1,200 | — | — |
| 2011-08-31 | $5.95 | $15.04 | 7,200 | — | — |
| 2011-08-30 | $5.73 | $14.49 | 400 | — | — |
| 2011-08-29 | $5.63 | $14.22 | 3,200 | — | — |
| 2011-08-26 | $5.67 | $14.34 | 4,000 | — | — |
| 2011-08-25 | $5.63 | $14.22 | 2,000 | — | — |
| 2011-08-24 | $5.75 | $14.54 | 1,200 | — | — |
| 2011-08-23 | $5.95 | $15.04 | 62,800 | — | — |
| 2011-08-22 | $5.67 | $14.32 | 3,000 | — | — |
| 2011-08-19 | $5.67 | $14.34 | 2,000 | — | — |
| 2011-08-18 | $5.68 | $14.35 | 2,000 | — | — |
| 2011-08-17 | $5.49 | $13.88 | 0 | — | — |
| 2011-08-16 | $5.49 | $13.88 | 2,600 | — | — |
| 2011-08-15 | $5.50 | $13.91 | 2,000 | — | — |
| 2011-08-12 | $5.68 | $14.18 | 0 | — | — |
| 2011-08-11 | $5.68 | $14.18 | 2,400 | — | — |
| 2011-08-10 | $5.44 | $13.59 | 800 | — | — |
| 2011-08-09 | $5.55 | $13.85 | 2,600 | — | — |
| 2011-08-08 | $5.40 | $13.49 | 12,000 | — | — |
| 2011-08-05 | $5.98 | $14.93 | 6,200 | — | — |
| 2011-08-04 | $5.71 | $14.25 | 3,600 | — | — |
| 2011-08-03 | $5.76 | $14.38 | 1,400 | — | — |
| 2011-08-02 | $5.73 | $14.32 | 600 | — | — |
| 2011-08-01 | $5.90 | $14.74 | 5,600 | — | — |
| 2011-07-29 | $5.99 | $14.96 | 7,400 | — | — |
| 2011-07-28 | $5.88 | $14.68 | 4,400 | — | — |
| 2011-07-27 | $5.81 | $14.52 | 2,600 | — | — |
| 2011-07-26 | $5.88 | $14.68 | 5,400 | — | — |
| 2011-07-25 | $5.75 | $14.35 | 0 | — | — |
| 2011-07-22 | $5.75 | $14.35 | 44,400 | — | — |
| 2011-07-21 | $5.73 | $14.30 | 13,600 | — | — |
| 2011-07-20 | $5.44 | $13.59 | 13,800 | — | — |
| 2011-07-19 | $5.53 | $13.82 | 6,000 | — | — |
| 2011-07-18 | $5.44 | $13.59 | 200 | — | — |
| 2011-07-15 | $5.54 | $13.83 | 3,600 | — | — |
| 2011-07-14 | $5.50 | $13.73 | 5,000 | — | — |
| 2011-07-13 | $5.39 | $13.45 | 0 | — | — |
| 2011-07-12 | $5.39 | $13.45 | 1,800 | — | — |
| 2011-07-11 | $5.42 | $13.54 | 2,800 | — | — |
| 2011-07-08 | $5.42 | $13.54 | 2,200 | — | — |
| 2011-07-07 | $5.48 | $13.68 | 8,800 | — | — |
| 2011-07-06 | $5.49 | $13.70 | 0 | — | — |
| 2011-07-05 | $5.49 | $13.70 | 200 | — | — |
| 2011-07-01 | $5.49 | $13.72 | 51,200 | — | — |
| 2011-06-30 | $5.85 | $14.62 | 18,000 | — | — |
| 2011-06-29 | $5.45 | $13.60 | 6,600 | — | — |
| 2011-06-28 | $5.38 | $13.44 | 1,200 | — | — |
| 2011-06-27 | $5.32 | $13.28 | 3,000 | — | — |
| 2011-06-24 | $5.39 | $13.45 | 3,400 | — | — |
| 2011-06-23 | $5.34 | $13.34 | 0 | — | — |
| 2011-06-22 | $5.34 | $13.34 | 15,000 | — | — |
| 2011-06-21 | $5.50 | $13.74 | 8,600 | — | — |
| 2011-06-20 | $5.29 | $13.20 | 1,800 | — | — |
| 2011-06-17 | $5.39 | $13.45 | 1,800 | — | — |
| 2011-06-16 | $5.43 | $13.55 | 8,000 | — | — |
| 2011-06-15 | $5.61 | $14.00 | 0 | — | — |
| 2011-06-14 | $5.61 | $14.00 | 4,600 | — | — |
| 2011-06-13 | $5.33 | $13.30 | 17,000 | — | — |
| 2011-06-10 | $5.53 | $13.80 | 1,200 | — | — |
| 2011-06-09 | $5.55 | $13.87 | 0 | — | — |
| 2011-06-08 | $5.55 | $13.87 | 3,000 | — | — |
| 2011-06-07 | $5.52 | $13.78 | 3,800 | — | — |
| 2011-06-06 | $5.53 | $13.80 | 4,000 | — | — |
| 2011-06-03 | $5.55 | $13.87 | 4,200 | — | — |
| 2011-06-02 | $5.60 | $13.99 | 400 | — | — |
| 2011-06-01 | $5.58 | $13.94 | 2,400 | — | — |
| 2011-05-31 | $5.58 | $13.94 | 3,800 | — | — |
| 2011-05-27 | $5.61 | $14.02 | 1,000 | — | — |
| 2011-05-26 | $5.65 | $14.10 | 1,000 | — | — |
| 2011-05-25 | $5.59 | $13.95 | 4,200 | — | — |
| 2011-05-24 | $5.65 | $14.12 | 1,200 | — | — |
| 2011-05-23 | $5.58 | $13.94 | 1,400 | — | — |
| 2011-05-20 | $5.59 | $13.95 | 1,200 | — | — |
| 2011-05-19 | $5.66 | $14.13 | 2,600 | — | — |
| 2011-05-18 | $5.72 | $14.28 | 5,800 | — | — |
| 2011-05-17 | $5.65 | $14.10 | 5,600 | — | — |
| 2011-05-16 | $5.86 | $14.63 | 2,400 | — | — |
| 2011-05-13 | $5.74 | $14.17 | 14,200 | — | — |
| 2011-05-12 | $5.75 | $14.20 | 1,600 | — | — |
| 2011-05-11 | $5.75 | $14.20 | 3,800 | — | — |
| 2011-05-10 | $5.74 | $14.16 | 4,600 | — | — |
| 2011-05-09 | $5.68 | $14.01 | 3,200 | — | — |
| 2011-05-06 | $5.55 | $13.70 | 1,200 | — | — |
| 2011-05-05 | $5.53 | $13.64 | 10,000 | — | — |
| 2011-05-04 | $5.63 | $13.89 | 5,400 | — | — |
| 2011-05-03 | $5.55 | $13.70 | 19,600 | — | — |
| 2011-05-02 | $5.53 | $13.64 | 3,800 | — | — |
| 2011-04-29 | $5.58 | $13.78 | 0 | — | — |
| 2011-04-28 | $5.58 | $13.78 | 3,200 | — | — |
| 2011-04-27 | $5.58 | $13.76 | 3,600 | — | — |
| 2011-04-26 | $5.68 | $14.02 | 1,800 | — | — |
| 2011-04-25 | $5.87 | $14.48 | 11,800 | — | — |
| 2011-04-21 | $5.75 | $14.18 | 1,000 | — | — |
| 2011-04-20 | $5.57 | $13.74 | 3,800 | — | — |
| 2011-04-19 | $5.68 | $14.01 | 1,400 | — | — |
| 2011-04-18 | $5.74 | $14.16 | 3,800 | — | — |
| 2011-04-15 | $5.70 | $14.07 | 8,200 | — | — |
| 2011-04-14 | $5.78 | $14.27 | 4,400 | — | — |
| 2011-04-13 | $5.75 | $14.20 | 4,400 | — | — |
| 2011-04-12 | $5.77 | $14.25 | 0 | — | — |
| 2011-04-11 | $5.77 | $14.25 | 1,400 | — | — |
| 2011-04-08 | $5.84 | $14.42 | 1,000 | — | — |
| 2011-04-07 | $5.79 | $14.28 | 800 | — | — |
| 2011-04-06 | $5.92 | $14.60 | 3,800 | — | — |
| 2011-04-05 | $5.88 | $14.52 | 2,000 | — | — |
| 2011-04-04 | $5.88 | $14.52 | 6,800 | — | — |
| 2011-04-01 | $5.81 | $14.33 | 3,400 | — | — |
| 2011-03-31 | $5.68 | $14.01 | 8,800 | — | — |
| 2011-03-30 | $5.67 | $13.99 | 4,800 | — | — |
| 2011-03-29 | $5.74 | $14.17 | 5,200 | — | — |
| 2011-03-28 | $5.66 | $13.97 | 18,200 | — | — |
| 2011-03-25 | $5.81 | $14.33 | 4,400 | — | — |
| 2011-03-24 | $5.78 | $14.26 | 0 | — | — |
| 2011-03-23 | $5.78 | $14.26 | 6,000 | — | — |
| 2011-03-22 | $5.60 | $13.83 | 2,800 | — | — |
| 2011-03-21 | $5.62 | $13.86 | 8,000 | — | — |
| 2011-03-18 | $5.56 | $13.71 | 2,400 | — | — |
| 2011-03-17 | $5.53 | $13.64 | 2,600 | — | — |
| 2011-03-16 | $5.75 | $14.18 | 2,200 | — | — |
| 2011-03-15 | $5.63 | $13.89 | 2,400 | — | — |
| 2011-03-14 | $5.51 | $13.60 | 400 | — | — |
| 2011-03-11 | $5.64 | $13.91 | 1,600 | — | — |
| 2011-03-10 | $5.63 | $13.89 | 2,400 | — | — |
| 2011-03-09 | $5.63 | $13.89 | 16,000 | — | — |
| 2011-03-08 | $5.62 | $13.86 | 4,800 | — | — |
| 2011-03-07 | $5.63 | $13.89 | 6,000 | — | — |
| 2011-03-04 | $5.70 | $14.07 | 1,400 | — | — |
| 2011-03-03 | $5.68 | $14.01 | 2,800 | — | — |
| 2011-03-02 | $5.74 | $14.17 | 1,200 | — | — |
| 2011-03-01 | $5.58 | $13.76 | 8,000 | — | — |
| 2011-02-28 | $5.50 | $13.58 | 8,000 | — | — |
| 2011-02-25 | $5.56 | $13.73 | 800 | — | — |
| 2011-02-24 | $5.57 | $13.75 | 4,600 | — | — |
| 2011-02-23 | $5.45 | $13.46 | 5,200 | — | — |
| 2011-02-22 | $5.45 | $13.46 | 4,000 | — | — |
| 2011-02-18 | $5.43 | $13.41 | 600 | — | — |
| 2011-02-17 | $5.43 | $13.41 | 3,000 | — | — |
| 2011-02-16 | $5.43 | $13.41 | 2,400 | — | — |
| 2011-02-15 | $5.52 | $13.63 | 1,000 | — | — |
| 2011-02-14 | $5.52 | $13.63 | 800 | — | — |
| 2011-02-11 | $5.50 | $13.41 | 6,800 | — | — |
| 2011-02-10 | $5.45 | $13.29 | 6,600 | — | — |
| 2011-02-09 | $5.56 | $13.55 | 2,000 | — | — |
| 2011-02-08 | $5.67 | $13.81 | 4,200 | — | — |
| 2011-02-07 | $5.55 | $13.53 | 200 | — | — |
| 2011-02-04 | $5.62 | $13.71 | 2,200 | — | — |
| 2011-02-03 | $5.50 | $13.40 | 21,200 | — | — |
| 2011-02-02 | $5.29 | $12.89 | 1,400 | — | — |
| 2011-02-01 | $5.28 | $12.88 | 2,800 | — | — |
| 2011-01-31 | $5.49 | $13.39 | 400 | — | — |
| 2011-01-28 | $5.35 | $13.05 | 0 | — | — |
| 2011-01-27 | $5.35 | $13.05 | 400 | — | — |
| 2011-01-26 | $5.45 | $13.29 | 800 | — | — |
| 2011-01-25 | $5.58 | $13.61 | 200 | — | — |
| 2011-01-24 | $5.57 | $13.58 | 1,600 | — | — |
| 2011-01-21 | $5.34 | $13.01 | 0 | — | — |
| 2011-01-20 | $5.34 | $13.01 | 14,000 | — | — |
| 2011-01-19 | $5.56 | $13.55 | 14,200 | — | — |
| 2011-01-18 | $5.50 | $13.41 | 7,200 | — | — |
| 2011-01-14 | $5.50 | $13.41 | 0 | — | — |
| 2011-01-13 | $5.50 | $13.41 | 4,000 | — | — |
| 2011-01-12 | $5.50 | $13.40 | 5,000 | — | — |
| 2011-01-11 | $5.42 | $13.22 | 6,800 | — | — |
| 2011-01-10 | $5.46 | $13.31 | 6,400 | — | — |
| 2011-01-07 | $5.47 | $13.34 | 4,000 | — | — |
| 2011-01-06 | $5.50 | $13.41 | 1,800 | — | — |
| 2011-01-05 | $5.41 | $13.18 | 14,600 | — | — |
| 2011-01-04 | $5.32 | $12.96 | 5,200 | — | — |
| 2011-01-03 | $5.52 | $13.46 | 4,200 | — | — |