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
- 2001-04-09 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 | $5.15 | $6.73 | 16,600 | — | — |
| 2011-12-29 | $5.10 | $6.66 | 15,700 | — | — |
| 2011-12-28 | $5.01 | $6.55 | 13,000 | — | — |
| 2011-12-27 | $5.00 | $6.53 | 7,400 | — | — |
| 2011-12-23 | $5.10 | $6.66 | 2,500 | — | — |
| 2011-12-22 | $5.05 | $6.60 | 8,100 | — | — |
| 2011-12-21 | $5.06 | $6.61 | 23,000 | — | — |
| 2011-12-20 | $5.14 | $6.72 | 20,500 | — | — |
| 2011-12-19 | $5.10 | $6.66 | 21,200 | — | — |
| 2011-12-16 | $5.01 | $6.55 | 11,200 | — | — |
| 2011-12-15 | $5.15 | $6.73 | 5,400 | — | — |
| 2011-12-14 | $5.10 | $6.66 | 15,500 | — | — |
| 2011-12-13 | $5.35 | $6.99 | 17,200 | — | — |
| 2011-12-12 | $5.75 | $7.51 | 16,800 | — | — |
| 2011-12-09 | $5.66 | $7.40 | 11,400 | — | — |
| 2011-12-08 | $5.43 | $7.09 | 20,500 | — | — |
| 2011-12-07 | $5.81 | $7.59 | 25,600 | — | — |
| 2011-12-06 | $5.13 | $6.70 | 10,600 | — | — |
| 2011-12-05 | $5.50 | $7.19 | 26,700 | — | — |
| 2011-12-02 | $5.61 | $7.33 | 7,700 | — | — |
| 2011-12-01 | $5.70 | $7.45 | 4,600 | — | — |
| 2011-11-30 | $5.85 | $7.64 | 16,100 | — | — |
| 2011-11-29 | $5.50 | $7.19 | 6,200 | — | — |
| 2011-11-28 | $5.35 | $6.99 | 2,000 | — | — |
| 2011-11-25 | $5.25 | $6.86 | 500 | — | — |
| 2011-11-23 | $5.23 | $6.83 | 4,600 | — | — |
| 2011-11-22 | $5.15 | $6.73 | 3,100 | — | — |
| 2011-11-21 | $4.95 | $6.47 | 7,400 | — | — |
| 2011-11-18 | $5.30 | $6.92 | 26,000 | — | — |
| 2011-11-17 | $4.93 | $6.44 | 9,000 | — | — |
| 2011-11-16 | $5.29 | $6.91 | 9,000 | — | — |
| 2011-11-15 | $5.05 | $6.60 | 7,000 | — | — |
| 2011-11-14 | $5.16 | $6.74 | 500 | — | — |
| 2011-11-11 | $5.20 | $6.79 | 2,100 | — | — |
| 2011-11-10 | $5.03 | $6.57 | 1,300 | — | — |
| 2011-11-09 | $5.07 | $6.62 | 2,800 | — | — |
| 2011-11-08 | $5.23 | $6.82 | 2,200 | — | — |
| 2011-11-07 | $5.00 | $6.52 | 9,900 | — | — |
| 2011-11-04 | $5.23 | $6.82 | 5,200 | — | — |
| 2011-11-03 | $5.29 | $6.90 | 5,700 | — | — |
| 2011-11-02 | $5.18 | $6.76 | 7,800 | — | — |
| 2011-11-01 | $4.97 | $6.48 | 2,200 | — | — |
| 2011-10-31 | $5.10 | $6.65 | 8,300 | — | — |
| 2011-10-28 | $5.09 | $6.64 | 2,500 | — | — |
| 2011-10-27 | $5.06 | $6.60 | 23,300 | — | — |
| 2011-10-26 | $5.01 | $6.53 | 3,200 | — | — |
| 2011-10-25 | $5.03 | $6.56 | 5,400 | — | — |
| 2011-10-24 | $5.05 | $6.59 | 200 | — | — |
| 2011-10-21 | $4.95 | $6.46 | 4,800 | — | — |
| 2011-10-20 | $5.00 | $6.52 | 2,500 | — | — |
| 2011-10-19 | $5.04 | $6.57 | 2,800 | — | — |
| 2011-10-18 | $5.09 | $6.64 | 7,500 | — | — |
| 2011-10-17 | $4.99 | $6.51 | 4,600 | — | — |
| 2011-10-14 | $5.01 | $6.53 | 1,900 | — | — |
| 2011-10-13 | $4.93 | $6.43 | 5,000 | — | — |
| 2011-10-12 | $4.71 | $6.14 | 2,600 | — | — |
| 2011-10-11 | $4.54 | $5.92 | 400 | — | — |
| 2011-10-10 | $4.49 | $5.86 | 1,000 | — | — |
| 2011-10-07 | $4.31 | $5.62 | 5,800 | — | — |
| 2011-10-06 | $4.55 | $5.93 | 2,000 | — | — |
| 2011-10-05 | $4.59 | $5.99 | 1,600 | — | — |
| 2011-10-04 | $4.54 | $5.92 | 12,000 | — | — |
| 2011-10-03 | $4.26 | $5.56 | 7,900 | — | — |
| 2011-09-30 | $4.36 | $5.69 | 500 | — | — |
| 2011-09-29 | $4.31 | $5.62 | 5,500 | — | — |
| 2011-09-28 | $4.25 | $5.54 | 4,900 | — | — |
| 2011-09-27 | $4.29 | $5.59 | 5,100 | — | — |
| 2011-09-26 | $4.18 | $5.45 | 12,100 | — | — |
| 2011-09-23 | $4.11 | $5.36 | 1,200 | — | — |
| 2011-09-22 | $4.20 | $5.48 | 3,500 | — | — |
| 2011-09-21 | $4.19 | $5.46 | 30,700 | — | — |
| 2011-09-20 | $3.95 | $5.15 | 22,800 | — | — |
| 2011-09-19 | $4.47 | $5.83 | 30,300 | — | — |
| 2011-09-16 | $5.02 | $6.55 | 18,600 | — | — |
| 2011-09-15 | $5.13 | $6.69 | 4,200 | — | — |
| 2011-09-14 | $5.33 | $6.95 | 7,000 | — | — |
| 2011-09-13 | $5.04 | $6.57 | 0 | — | — |
| 2011-09-12 | $5.04 | $6.57 | 10,400 | — | — |
| 2011-09-09 | $5.06 | $6.60 | 2,800 | — | — |
| 2011-09-08 | $5.37 | $7.00 | 6,300 | — | — |
| 2011-09-07 | $5.40 | $7.04 | 5,900 | — | — |
| 2011-09-06 | $5.48 | $7.15 | 2,000 | — | — |
| 2011-09-02 | $5.56 | $7.25 | 800 | — | — |
| 2011-09-01 | $5.68 | $7.41 | 6,200 | — | — |
| 2011-08-31 | $5.57 | $7.26 | 11,400 | — | — |
| 2011-08-30 | $5.70 | $7.43 | 1,300 | — | — |
| 2011-08-29 | $5.78 | $7.54 | 2,500 | — | — |
| 2011-08-26 | $5.78 | $7.54 | 300 | — | — |
| 2011-08-25 | $5.65 | $7.37 | 9,200 | — | — |
| 2011-08-24 | $5.61 | $7.32 | 4,000 | — | — |
| 2011-08-23 | $5.55 | $7.24 | 11,100 | — | — |
| 2011-08-22 | $5.71 | $7.45 | 700 | — | — |
| 2011-08-19 | $5.74 | $7.49 | 1,100 | — | — |
| 2011-08-18 | $5.85 | $7.63 | 5,400 | — | — |
| 2011-08-17 | $5.74 | $7.49 | 5,700 | — | — |
| 2011-08-16 | $5.54 | $7.22 | 1,900 | — | — |
| 2011-08-15 | $5.55 | $7.24 | 12,800 | — | — |
| 2011-08-12 | $5.25 | $6.85 | 2,200 | — | — |
| 2011-08-11 | $5.40 | $7.04 | 6,000 | — | — |
| 2011-08-10 | $5.28 | $6.87 | 7,700 | — | — |
| 2011-08-09 | $5.38 | $7.00 | 19,400 | — | — |
| 2011-08-08 | $6.00 | $7.81 | 11,200 | — | — |
| 2011-08-05 | $6.44 | $8.38 | 6,200 | — | — |
| 2011-08-04 | $6.26 | $8.15 | 2,200 | — | — |
| 2011-08-03 | $6.38 | $8.30 | 400 | — | — |
| 2011-08-02 | $6.24 | $8.12 | 3,000 | — | — |
| 2011-08-01 | $6.26 | $8.15 | 10,200 | — | — |
| 2011-07-29 | $6.16 | $8.02 | 15,500 | — | — |
| 2011-07-28 | $6.11 | $7.95 | 25,200 | — | — |
| 2011-07-27 | $6.35 | $8.27 | 36,300 | — | — |
| 2011-07-26 | $6.50 | $8.46 | 4,400 | — | — |
| 2011-07-25 | $6.61 | $8.60 | 3,400 | — | — |
| 2011-07-22 | $6.72 | $8.75 | 11,800 | — | — |
| 2011-07-21 | $6.75 | $8.79 | 16,700 | — | — |
| 2011-07-20 | $6.76 | $8.80 | 12,200 | — | — |
| 2011-07-19 | $6.88 | $8.96 | 7,400 | — | — |
| 2011-07-18 | $6.81 | $8.86 | 6,800 | — | — |
| 2011-07-15 | $6.87 | $8.94 | 500 | — | — |
| 2011-07-14 | $6.89 | $8.97 | 3,700 | — | — |
| 2011-07-13 | $6.87 | $8.94 | 8,100 | — | — |
| 2011-07-12 | $6.85 | $8.92 | 11,100 | — | — |
| 2011-07-11 | $6.84 | $8.90 | 5,800 | — | — |
| 2011-07-08 | $6.97 | $9.07 | 6,200 | — | — |
| 2011-07-07 | $7.00 | $9.11 | 17,900 | — | — |
| 2011-07-06 | $6.82 | $8.88 | 1,900 | — | — |
| 2011-07-05 | $6.95 | $9.05 | 5,600 | — | — |
| 2011-07-01 | $7.00 | $9.11 | 6,000 | — | — |
| 2011-06-30 | $6.98 | $9.09 | 12,000 | — | — |
| 2011-06-29 | $6.81 | $8.86 | 6,800 | — | — |
| 2011-06-28 | $6.93 | $9.02 | 7,200 | — | — |
| 2011-06-27 | $7.00 | $9.11 | 10,600 | — | — |
| 2011-06-24 | $7.07 | $9.20 | 2,300 | — | — |
| 2011-06-23 | $7.07 | $9.20 | 5,100 | — | — |
| 2011-06-22 | $6.96 | $9.06 | 3,200 | — | — |
| 2011-06-21 | $6.82 | $8.88 | 900 | — | — |
| 2011-06-20 | $6.90 | $8.98 | 6,200 | — | — |
| 2011-06-17 | $6.85 | $8.92 | 8,800 | — | — |
| 2011-06-16 | $6.68 | $8.69 | 14,700 | — | — |
| 2011-06-15 | $6.75 | $8.79 | 7,800 | — | — |
| 2011-06-14 | $6.66 | $8.67 | 49,200 | — | — |
| 2011-06-13 | $7.01 | $9.12 | 15,400 | — | — |
| 2011-06-10 | $7.55 | $9.83 | 7,100 | — | — |
| 2011-06-09 | $7.49 | $9.75 | 3,200 | — | — |
| 2011-06-08 | $7.39 | $9.62 | 1,500 | — | — |
| 2011-06-07 | $7.39 | $9.62 | 5,300 | — | — |
| 2011-06-06 | $7.55 | $9.83 | 4,200 | — | — |
| 2011-06-03 | $7.67 | $9.98 | 4,900 | — | — |
| 2011-06-02 | $7.65 | $9.96 | 7,900 | — | — |
| 2011-06-01 | $7.70 | $10.02 | 8,200 | — | — |
| 2011-05-31 | $7.75 | $10.09 | 11,300 | — | — |
| 2011-05-27 | $8.01 | $10.43 | 5,600 | — | — |
| 2011-05-26 | $7.98 | $10.39 | 1,800 | — | — |
| 2011-05-25 | $7.95 | $10.35 | 5,600 | — | — |
| 2011-05-24 | $7.93 | $10.32 | 2,400 | — | — |
| 2011-05-23 | $8.00 | $10.41 | 12,900 | — | — |
| 2011-05-20 | $8.03 | $10.45 | 13,900 | — | — |
| 2011-05-19 | $8.14 | $10.60 | 4,600 | — | — |
| 2011-05-18 | $8.15 | $10.61 | 10,100 | — | — |
| 2011-05-17 | $8.00 | $10.41 | 34,000 | — | — |
| 2011-05-16 | $7.62 | $9.91 | 12,000 | — | — |
| 2011-05-13 | $7.99 | $10.39 | 31,000 | — | — |
| 2011-05-12 | $8.25 | $10.72 | 22,400 | — | — |
| 2011-05-11 | $8.61 | $11.19 | 14,500 | — | — |
| 2011-05-10 | $9.26 | $12.04 | 6,600 | — | — |
| 2011-05-09 | $9.42 | $12.25 | 4,000 | — | — |
| 2011-05-06 | $9.30 | $12.09 | 3,500 | — | — |
| 2011-05-05 | $9.45 | $12.28 | 3,400 | — | — |
| 2011-05-04 | $9.39 | $12.21 | 4,100 | — | — |
| 2011-05-03 | $9.38 | $12.19 | 14,000 | — | — |
| 2011-05-02 | $9.58 | $12.45 | 3,000 | — | — |
| 2011-04-29 | $9.68 | $12.58 | 4,600 | — | — |
| 2011-04-28 | $9.60 | $12.48 | 12,000 | — | — |
| 2011-04-27 | $9.74 | $12.66 | 23,000 | — | — |
| 2011-04-26 | $9.75 | $12.67 | 9,500 | — | — |
| 2011-04-25 | $10.01 | $13.01 | 5,300 | — | — |
| 2011-04-21 | $10.18 | $13.23 | 5,000 | — | — |
| 2011-04-20 | $10.11 | $13.14 | 10,600 | — | — |
| 2011-04-19 | $9.91 | $12.88 | 2,100 | — | — |
| 2011-04-18 | $9.78 | $12.71 | 8,900 | — | — |
| 2011-04-15 | $10.07 | $13.09 | 13,300 | — | — |
| 2011-04-14 | $9.91 | $12.88 | 4,700 | — | — |
| 2011-04-13 | $9.88 | $12.84 | 5,000 | — | — |
| 2011-04-12 | $9.99 | $12.99 | 25,900 | — | — |
| 2011-04-11 | $9.75 | $12.67 | 38,700 | — | — |
| 2011-04-08 | $9.75 | $12.67 | 26,600 | — | — |
| 2011-04-07 | $9.86 | $12.82 | 3,600 | — | — |
| 2011-04-06 | $9.75 | $12.67 | 26,000 | — | — |
| 2011-04-05 | $9.75 | $12.67 | 14,100 | — | — |
| 2011-04-04 | $9.75 | $12.67 | 7,700 | — | — |
| 2011-04-01 | $9.75 | $12.67 | 22,500 | — | — |
| 2011-03-31 | $9.75 | $12.67 | 32,100 | — | — |
| 2011-03-30 | $10.09 | $13.12 | 3,400 | — | — |
| 2011-03-29 | $10.06 | $13.08 | 4,900 | — | — |
| 2011-03-28 | $9.87 | $12.83 | 6,800 | — | — |
| 2011-03-25 | $9.91 | $12.88 | 1,600 | — | — |
| 2011-03-24 | $9.90 | $12.87 | 22,300 | — | — |
| 2011-03-23 | $10.09 | $13.12 | 3,200 | — | — |
| 2011-03-22 | $10.00 | $13.00 | 7,300 | — | — |
| 2011-03-21 | $9.96 | $12.95 | 4,800 | — | — |
| 2011-03-18 | $9.87 | $12.83 | 23,600 | — | — |
| 2011-03-17 | $9.63 | $12.52 | 7,300 | — | — |
| 2011-03-16 | $9.58 | $12.45 | 3,400 | — | — |
| 2011-03-15 | $9.59 | $12.47 | 5,300 | — | — |
| 2011-03-14 | $9.71 | $12.62 | 3,200 | — | — |
| 2011-03-11 | $9.88 | $12.84 | 700 | — | — |
| 2011-03-10 | $9.90 | $12.87 | 14,100 | — | — |
| 2011-03-09 | $9.80 | $12.74 | 1,900 | — | — |
| 2011-03-08 | $9.87 | $12.83 | 2,800 | — | — |
| 2011-03-07 | $9.76 | $12.69 | 19,200 | — | — |
| 2011-03-04 | $9.81 | $12.75 | 2,600 | — | — |
| 2011-03-03 | $9.86 | $12.82 | 5,600 | — | — |
| 2011-03-02 | $9.93 | $12.91 | 4,300 | — | — |
| 2011-03-01 | $9.70 | $12.61 | 11,200 | — | — |
| 2011-02-28 | $9.98 | $12.97 | 1,500 | — | — |
| 2011-02-25 | $9.90 | $12.87 | 6,800 | — | — |
| 2011-02-24 | $9.79 | $12.73 | 3,600 | — | — |
| 2011-02-23 | $9.89 | $12.86 | 6,100 | — | — |
| 2011-02-22 | $9.77 | $12.70 | 2,000 | — | — |
| 2011-02-18 | $9.80 | $12.74 | 10,500 | — | — |
| 2011-02-17 | $9.96 | $12.95 | 800 | — | — |
| 2011-02-16 | $9.85 | $12.80 | 4,900 | — | — |
| 2011-02-15 | $9.86 | $12.82 | 2,500 | — | — |
| 2011-02-14 | $9.90 | $12.79 | 11,300 | — | — |
| 2011-02-11 | $9.97 | $12.88 | 6,400 | — | — |
| 2011-02-10 | $10.00 | $12.92 | 3,600 | — | — |
| 2011-02-09 | $10.14 | $13.10 | 1,800 | — | — |
| 2011-02-08 | $9.96 | $12.87 | 800 | — | — |
| 2011-02-07 | $10.02 | $12.95 | 800 | — | — |
| 2011-02-04 | $10.16 | $13.13 | 3,300 | — | — |
| 2011-02-03 | $10.10 | $13.05 | 5,700 | — | — |
| 2011-02-02 | $10.29 | $13.30 | 6,300 | — | — |
| 2011-02-01 | $10.15 | $13.11 | 12,700 | — | — |
| 2011-01-31 | $9.65 | $12.47 | 7,500 | — | — |
| 2011-01-28 | $9.92 | $12.82 | 6,300 | — | — |
| 2011-01-27 | $9.90 | $12.79 | 14,800 | — | — |
| 2011-01-26 | $10.18 | $13.15 | 6,600 | — | — |
| 2011-01-25 | $10.36 | $13.39 | 300 | — | — |
| 2011-01-24 | $10.29 | $13.30 | 5,700 | — | — |
| 2011-01-21 | $10.14 | $13.10 | 5,300 | — | — |
| 2011-01-20 | $10.12 | $13.08 | 9,900 | — | — |
| 2011-01-19 | $10.21 | $13.19 | 6,600 | — | — |
| 2011-01-18 | $10.49 | $13.55 | 6,800 | — | — |
| 2011-01-14 | $10.75 | $13.89 | 9,000 | — | — |
| 2011-01-13 | $10.58 | $13.67 | 3,400 | — | — |
| 2011-01-12 | $10.70 | $13.82 | 3,500 | — | — |
| 2011-01-11 | $10.79 | $13.94 | 7,200 | — | — |
| 2011-01-10 | $10.74 | $13.88 | 2,400 | — | — |
| 2011-01-07 | $10.89 | $14.07 | 5,600 | — | — |
| 2011-01-06 | $10.94 | $14.13 | 6,200 | — | — |
| 2011-01-05 | $10.91 | $14.10 | 14,600 | — | — |
| 2011-01-04 | $10.70 | $13.82 | 14,400 | — | — |
| 2011-01-03 | $10.73 | $13.86 | 8,700 | — | — |