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
- 1997-06-04 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 | $4.50 | $4.50 | 114,017 | — | — |
| 2011-12-29 | $4.56 | $4.56 | 183,433 | — | — |
| 2011-12-28 | $4.26 | $4.26 | 103,033 | — | — |
| 2011-12-27 | $4.50 | $4.50 | 121,900 | — | — |
| 2011-12-23 | $4.62 | $4.62 | 112,583 | — | — |
| 2011-12-22 | $4.62 | $4.62 | 171,583 | — | — |
| 2011-12-21 | $4.44 | $4.44 | 171,467 | — | — |
| 2011-12-20 | $3.60 | $3.60 | 166,183 | — | — |
| 2011-12-19 | $3.24 | $3.24 | 121,000 | — | — |
| 2011-12-16 | $3.36 | $3.36 | 311,983 | — | — |
| 2011-12-15 | $3.30 | $3.30 | 343,767 | — | — |
| 2011-12-14 | $3.42 | $3.42 | 329,750 | — | — |
| 2011-12-13 | $3.96 | $3.96 | 138,017 | — | — |
| 2011-12-12 | $4.38 | $4.38 | 102,283 | — | — |
| 2011-12-09 | $4.26 | $4.26 | 65,600 | — | — |
| 2011-12-08 | $4.08 | $4.08 | 74,150 | — | — |
| 2011-12-07 | $4.20 | $4.20 | 75,350 | — | — |
| 2011-12-06 | $4.26 | $4.26 | 102,417 | — | — |
| 2011-12-05 | $4.26 | $4.26 | 98,717 | — | — |
| 2011-12-02 | $4.14 | $4.14 | 86,300 | — | — |
| 2011-12-01 | $4.08 | $4.08 | 83,483 | — | — |
| 2011-11-30 | $4.38 | $4.38 | 135,350 | — | — |
| 2011-11-29 | $4.20 | $4.20 | 77,267 | — | — |
| 2011-11-28 | $4.32 | $4.32 | 102,217 | — | — |
| 2011-11-25 | $4.08 | $4.08 | 38,950 | — | — |
| 2011-11-23 | $4.20 | $4.20 | 107,733 | — | — |
| 2011-11-22 | $4.62 | $4.62 | 81,867 | — | — |
| 2011-11-21 | $4.74 | $4.74 | 128,717 | — | — |
| 2011-11-18 | $4.86 | $4.86 | 134,083 | — | — |
| 2011-11-17 | $5.10 | $5.10 | 95,700 | — | — |
| 2011-11-16 | $5.28 | $5.28 | 99,133 | — | — |
| 2011-11-15 | $5.22 | $5.22 | 103,217 | — | — |
| 2011-11-14 | $4.80 | $4.80 | 76,267 | — | — |
| 2011-11-11 | $5.10 | $5.10 | 66,933 | — | — |
| 2011-11-10 | $5.10 | $5.10 | 75,633 | — | — |
| 2011-11-09 | $4.98 | $4.98 | 123,933 | — | — |
| 2011-11-08 | $5.34 | $5.34 | 108,783 | — | — |
| 2011-11-07 | $5.28 | $5.28 | 81,267 | — | — |
| 2011-11-04 | $5.40 | $5.40 | 115,017 | — | — |
| 2011-11-03 | $5.88 | $5.88 | 71,167 | — | — |
| 2011-11-02 | $5.76 | $5.76 | 67,800 | — | — |
| 2011-11-01 | $5.52 | $5.52 | 87,000 | — | — |
| 2011-10-31 | $5.88 | $5.88 | 78,583 | — | — |
| 2011-10-28 | $6.06 | $6.06 | 97,133 | — | — |
| 2011-10-27 | $6.18 | $6.18 | 181,767 | — | — |
| 2011-10-26 | $5.70 | $5.70 | 83,650 | — | — |
| 2011-10-25 | $5.58 | $5.58 | 105,717 | — | — |
| 2011-10-24 | $5.70 | $5.70 | 148,233 | — | — |
| 2011-10-21 | $5.40 | $5.40 | 144,917 | — | — |
| 2011-10-20 | $5.16 | $5.16 | 59,100 | — | — |
| 2011-10-19 | $5.10 | $5.10 | 104,683 | — | — |
| 2011-10-18 | $5.34 | $5.34 | 152,033 | — | — |
| 2011-10-17 | $5.10 | $5.10 | 162,400 | — | — |
| 2011-10-14 | $5.40 | $5.40 | 1,244,533 | — | — |
| 2011-10-13 | $6.30 | $6.30 | 96,833 | — | — |
| 2011-10-12 | $6.54 | $6.54 | 92,683 | — | — |
| 2011-10-11 | $6.30 | $6.30 | 105,950 | — | — |
| 2011-10-10 | $6.18 | $6.18 | 175,367 | — | — |
| 2011-10-07 | $5.88 | $5.88 | 232,467 | — | — |
| 2011-10-06 | $6.24 | $6.24 | 180,633 | — | — |
| 2011-10-05 | $6.24 | $6.24 | 170,433 | — | — |
| 2011-10-04 | $6.24 | $6.24 | 251,150 | — | — |
| 2011-10-03 | $5.88 | $5.88 | 244,383 | — | — |
| 2011-09-30 | $6.72 | $6.72 | 165,417 | — | — |
| 2011-09-29 | $6.42 | $6.42 | 166,250 | — | — |
| 2011-09-28 | $6.30 | $6.30 | 218,233 | — | — |
| 2011-09-27 | $6.72 | $6.72 | 258,350 | — | — |
| 2011-09-26 | $6.78 | $6.78 | 150,350 | — | — |
| 2011-09-23 | $6.84 | $6.84 | 115,450 | — | — |
| 2011-09-22 | $6.72 | $6.72 | 380,533 | — | — |
| 2011-09-21 | $6.90 | $6.90 | 295,533 | — | — |
| 2011-09-20 | $7.20 | $7.20 | 209,117 | — | — |
| 2011-09-19 | $7.50 | $7.50 | 233,183 | — | — |
| 2011-09-16 | $8.04 | $8.04 | 362,500 | — | — |
| 2011-09-15 | $7.38 | $7.38 | 127,300 | — | — |
| 2011-09-14 | $7.26 | $7.26 | 173,933 | — | — |
| 2011-09-13 | $7.08 | $7.08 | 193,617 | — | — |
| 2011-09-12 | $7.08 | $7.08 | 208,817 | — | — |
| 2011-09-09 | $7.08 | $7.08 | 333,600 | — | — |
| 2011-09-08 | $7.32 | $7.32 | 612,633 | — | — |
| 2011-09-07 | $6.96 | $6.96 | 206,517 | — | — |
| 2011-09-06 | $6.48 | $6.48 | 160,017 | — | — |
| 2011-09-02 | $6.54 | $6.54 | 334,367 | — | — |
| 2011-09-01 | $7.02 | $7.02 | 208,383 | — | — |
| 2011-08-31 | $7.44 | $7.44 | 205,450 | — | — |
| 2011-08-30 | $7.62 | $7.62 | 175,817 | — | — |
| 2011-08-29 | $7.26 | $7.26 | 155,467 | — | — |
| 2011-08-26 | $6.96 | $6.96 | 206,483 | — | — |
| 2011-08-25 | $6.60 | $6.60 | 107,850 | — | — |
| 2011-08-24 | $7.02 | $7.02 | 111,317 | — | — |
| 2011-08-23 | $7.08 | $7.08 | 178,167 | — | — |
| 2011-08-22 | $6.54 | $6.54 | 174,883 | — | — |
| 2011-08-19 | $6.36 | $6.36 | 268,533 | — | — |
| 2011-08-18 | $7.02 | $7.02 | 316,200 | — | — |
| 2011-08-17 | $7.56 | $7.56 | 134,050 | — | — |
| 2011-08-16 | $7.20 | $7.20 | 126,650 | — | — |
| 2011-08-15 | $7.50 | $7.50 | 117,617 | — | — |
| 2011-08-12 | $7.02 | $7.02 | 143,317 | — | — |
| 2011-08-11 | $7.02 | $7.02 | 161,600 | — | — |
| 2011-08-10 | $6.72 | $6.72 | 160,083 | — | — |
| 2011-08-09 | $7.50 | $7.50 | 207,217 | — | — |
| 2011-08-08 | $6.90 | $6.90 | 353,317 | — | — |
| 2011-08-05 | $7.32 | $7.32 | 213,817 | — | — |
| 2011-08-04 | $7.50 | $7.50 | 243,117 | — | — |
| 2011-08-03 | $8.10 | $8.10 | 233,050 | — | — |
| 2011-08-02 | $8.40 | $8.40 | 152,150 | — | — |
| 2011-08-01 | $8.64 | $8.64 | 95,867 | — | — |
| 2011-07-29 | $8.82 | $8.82 | 95,083 | — | — |
| 2011-07-28 | $8.82 | $8.82 | 110,483 | — | — |
| 2011-07-27 | $8.76 | $8.76 | 203,667 | — | — |
| 2011-07-26 | $9.36 | $9.36 | 77,850 | — | — |
| 2011-07-25 | $9.72 | $9.72 | 157,783 | — | — |
| 2011-07-22 | $9.60 | $9.60 | 135,900 | — | — |
| 2011-07-21 | $9.84 | $9.84 | 169,550 | — | — |
| 2011-07-20 | $9.72 | $9.72 | 191,850 | — | — |
| 2011-07-19 | $9.84 | $9.84 | 184,267 | — | — |
| 2011-07-18 | $9.48 | $9.48 | 111,617 | — | — |
| 2011-07-15 | $9.66 | $9.66 | 84,517 | — | — |
| 2011-07-14 | $9.72 | $9.72 | 75,217 | — | — |
| 2011-07-13 | $9.78 | $9.78 | 111,083 | — | — |
| 2011-07-12 | $9.54 | $9.54 | 180,900 | — | — |
| 2011-07-11 | $9.72 | $9.72 | 142,917 | — | — |
| 2011-07-08 | $9.90 | $9.90 | 195,317 | — | — |
| 2011-07-07 | $9.84 | $9.84 | 174,767 | — | — |
| 2011-07-06 | $9.72 | $9.72 | 312,267 | — | — |
| 2011-07-05 | $8.94 | $8.94 | 118,350 | — | — |
| 2011-07-01 | $8.76 | $8.76 | 83,667 | — | — |
| 2011-06-30 | $8.58 | $8.58 | 99,967 | — | — |
| 2011-06-29 | $8.64 | $8.64 | 135,500 | — | — |
| 2011-06-28 | $8.70 | $8.70 | 187,833 | — | — |
| 2011-06-27 | $8.34 | $8.34 | 113,267 | — | — |
| 2011-06-24 | $8.40 | $8.40 | 221,067 | — | — |
| 2011-06-23 | $8.16 | $8.16 | 153,967 | — | — |
| 2011-06-22 | $8.28 | $8.28 | 144,183 | — | — |
| 2011-06-21 | $8.46 | $8.46 | 128,433 | — | — |
| 2011-06-20 | $8.28 | $8.28 | 111,233 | — | — |
| 2011-06-17 | $8.34 | $8.34 | 189,583 | — | — |
| 2011-06-16 | $8.34 | $8.34 | 196,733 | — | — |
| 2011-06-15 | $8.16 | $8.16 | 141,133 | — | — |
| 2011-06-14 | $8.52 | $8.52 | 166,033 | — | — |
| 2011-06-13 | $8.10 | $8.10 | 205,283 | — | — |
| 2011-06-10 | $8.10 | $8.10 | 313,250 | — | — |
| 2011-06-09 | $8.52 | $8.52 | 723,733 | — | — |
| 2011-06-08 | $9.36 | $9.36 | 140,900 | — | — |
| 2011-06-07 | $9.48 | $9.48 | 100,850 | — | — |
| 2011-06-06 | $9.30 | $9.30 | 146,917 | — | — |
| 2011-06-03 | $9.60 | $9.60 | 104,517 | — | — |
| 2011-06-02 | $9.84 | $9.84 | 233,800 | — | — |
| 2011-06-01 | $9.30 | $9.30 | 131,017 | — | — |
| 2011-05-31 | $9.66 | $9.66 | 146,833 | — | — |
| 2011-05-27 | $9.60 | $9.60 | 112,517 | — | — |
| 2011-05-26 | $9.72 | $9.72 | 87,867 | — | — |
| 2011-05-25 | $9.54 | $9.54 | 161,450 | — | — |
| 2011-05-24 | $9.42 | $9.42 | 187,900 | — | — |
| 2011-05-23 | $9.78 | $9.78 | 233,333 | — | — |
| 2011-05-20 | $9.90 | $9.90 | 172,000 | — | — |
| 2011-05-19 | $10.38 | $10.38 | 158,483 | — | — |
| 2011-05-18 | $10.38 | $10.38 | 125,233 | — | — |
| 2011-05-17 | $10.44 | $10.44 | 155,267 | — | — |
| 2011-05-16 | $10.56 | $10.56 | 164,167 | — | — |
| 2011-05-13 | $10.92 | $10.92 | 182,200 | — | — |
| 2011-05-12 | $11.22 | $11.22 | 216,667 | — | — |
| 2011-05-11 | $11.10 | $11.10 | 199,733 | — | — |
| 2011-05-10 | $11.16 | $11.16 | 261,567 | — | — |
| 2011-05-09 | $10.80 | $10.80 | 330,217 | — | — |
| 2011-05-06 | $10.44 | $10.44 | 216,150 | — | — |
| 2011-05-05 | $10.08 | $10.08 | 184,533 | — | — |
| 2011-05-04 | $10.02 | $10.02 | 183,933 | — | — |
| 2011-05-03 | $10.32 | $10.32 | 250,000 | — | — |
| 2011-05-02 | $10.86 | $10.86 | 349,550 | — | — |
| 2011-04-29 | $10.74 | $10.74 | 913,300 | — | — |
| 2011-04-28 | $10.98 | $10.98 | 750,000 | — | — |
| 2011-04-27 | $10.38 | $10.38 | 294,817 | — | — |
| 2011-04-26 | $10.38 | $10.38 | 233,333 | — | — |
| 2011-04-25 | $10.32 | $10.32 | 200,700 | — | — |
| 2011-04-21 | $10.26 | $10.26 | 159,750 | — | — |
| 2011-04-20 | $10.56 | $10.56 | 285,983 | — | — |
| 2011-04-19 | $10.14 | $10.14 | 205,617 | — | — |
| 2011-04-18 | $10.26 | $10.26 | 270,567 | — | — |
| 2011-04-15 | $10.32 | $10.32 | 202,017 | — | — |
| 2011-04-14 | $9.96 | $9.96 | 223,067 | — | — |
| 2011-04-13 | $10.32 | $10.32 | 410,217 | — | — |
| 2011-04-12 | $10.14 | $10.14 | 534,167 | — | — |
| 2011-04-11 | $9.66 | $9.66 | 190,050 | — | — |
| 2011-04-08 | $9.72 | $9.72 | 197,383 | — | — |
| 2011-04-07 | $9.84 | $9.84 | 518,350 | — | — |
| 2011-04-06 | $9.48 | $9.48 | 198,167 | — | — |
| 2011-04-05 | $9.42 | $9.42 | 193,117 | — | — |
| 2011-04-04 | $9.42 | $9.42 | 380,683 | — | — |
| 2011-04-01 | $9.30 | $9.30 | 2,210,917 | — | — |
| 2011-03-31 | $11.16 | $11.16 | 154,250 | — | — |
| 2011-03-30 | $11.52 | $11.52 | 93,717 | — | — |
| 2011-03-29 | $11.16 | $11.16 | 130,250 | — | — |
| 2011-03-28 | $10.74 | $10.74 | 114,517 | — | — |
| 2011-03-25 | $10.86 | $10.86 | 160,283 | — | — |
| 2011-03-24 | $10.92 | $10.92 | 96,100 | — | — |
| 2011-03-23 | $10.98 | $10.98 | 129,750 | — | — |
| 2011-03-22 | $10.50 | $10.50 | 91,250 | — | — |
| 2011-03-21 | $10.62 | $10.62 | 108,217 | — | — |
| 2011-03-18 | $10.74 | $10.74 | 101,750 | — | — |
| 2011-03-17 | $10.38 | $10.38 | 103,400 | — | — |
| 2011-03-16 | $10.32 | $10.32 | 179,283 | — | — |
| 2011-03-15 | $10.74 | $10.74 | 314,450 | — | — |
| 2011-03-14 | $11.04 | $11.04 | 153,700 | — | — |
| 2011-03-11 | $11.40 | $11.40 | 241,383 | — | — |
| 2011-03-10 | $11.28 | $11.28 | 158,683 | — | — |
| 2011-03-09 | $11.58 | $11.58 | 119,950 | — | — |
| 2011-03-08 | $11.40 | $11.40 | 107,767 | — | — |
| 2011-03-07 | $11.40 | $11.40 | 121,433 | — | — |
| 2011-03-04 | $11.70 | $11.70 | 85,017 | — | — |
| 2011-03-03 | $11.70 | $11.70 | 96,700 | — | — |
| 2011-03-02 | $11.70 | $11.70 | 123,500 | — | — |
| 2011-03-01 | $11.52 | $11.52 | 127,483 | — | — |
| 2011-02-28 | $12.00 | $12.00 | 150,750 | — | — |
| 2011-02-25 | $11.94 | $11.94 | 286,217 | — | — |
| 2011-02-24 | $11.52 | $11.52 | 187,633 | — | — |
| 2011-02-23 | $11.52 | $11.52 | 255,550 | — | — |
| 2011-02-22 | $11.76 | $11.76 | 228,733 | — | — |
| 2011-02-18 | $12.48 | $12.48 | 327,067 | — | — |
| 2011-02-17 | $12.36 | $12.36 | 110,817 | — | — |
| 2011-02-16 | $12.42 | $12.42 | 189,933 | — | — |
| 2011-02-15 | $12.30 | $12.30 | 322,533 | — | — |
| 2011-02-14 | $12.48 | $12.48 | 148,767 | — | — |
| 2011-02-11 | $12.42 | $12.42 | 252,767 | — | — |
| 2011-02-10 | $12.06 | $12.06 | 172,883 | — | — |
| 2011-02-09 | $12.54 | $12.54 | 165,917 | — | — |
| 2011-02-08 | $12.66 | $12.66 | 159,917 | — | — |
| 2011-02-07 | $12.78 | $12.78 | 178,950 | — | — |
| 2011-02-04 | $12.48 | $12.48 | 157,383 | — | — |
| 2011-02-03 | $12.84 | $12.84 | 161,783 | — | — |
| 2011-02-02 | $12.36 | $12.36 | 174,450 | — | — |
| 2011-02-01 | $12.60 | $12.60 | 216,300 | — | — |
| 2011-01-31 | $13.02 | $13.02 | 246,483 | — | — |
| 2011-01-28 | $12.72 | $12.72 | 299,467 | — | — |
| 2011-01-27 | $13.50 | $13.50 | 242,400 | — | — |
| 2011-01-26 | $13.38 | $13.38 | 187,233 | — | — |
| 2011-01-25 | $13.26 | $13.26 | 159,750 | — | — |
| 2011-01-24 | $13.80 | $13.80 | 244,067 | — | — |
| 2011-01-21 | $14.22 | $14.22 | 267,367 | — | — |
| 2011-01-20 | $13.86 | $13.86 | 250,450 | — | — |
| 2011-01-19 | $13.44 | $13.44 | 363,117 | — | — |
| 2011-01-18 | $14.58 | $14.58 | 155,467 | — | — |
| 2011-01-14 | $14.94 | $14.94 | 276,633 | — | — |
| 2011-01-13 | $14.40 | $14.40 | 528,600 | — | — |
| 2011-01-12 | $15.24 | $15.24 | 337,067 | — | — |
| 2011-01-11 | $15.48 | $15.48 | 480,567 | — | — |
| 2011-01-10 | $15.48 | $15.48 | 625,817 | — | — |
| 2011-01-07 | $14.58 | $14.58 | 635,283 | — | — |
| 2011-01-06 | $13.02 | $13.02 | 166,000 | — | — |
| 2011-01-05 | $12.96 | $12.96 | 120,183 | — | — |
| 2011-01-04 | $12.78 | $12.78 | 157,883 | — | — |
| 2011-01-03 | $13.02 | $13.02 | 176,817 | — | — |