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
- 1988-06-30 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 | $5.34 | $88.11 | 114,217 | — | — |
| 2011-12-29 | $5.44 | $89.76 | 67,901 | — | — |
| 2011-12-28 | $5.37 | $88.55 | 105,373 | — | — |
| 2011-12-27 | $5.56 | $91.63 | 57,708 | — | — |
| 2011-12-23 | $5.59 | $92.18 | 65,802 | — | — |
| 2011-12-22 | $5.52 | $91.08 | 108,821 | — | — |
| 2011-12-21 | $5.48 | $90.31 | 118,714 | — | — |
| 2011-12-20 | $5.33 | $87.89 | 220,640 | — | — |
| 2011-12-19 | $5.04 | $83.16 | 238,926 | — | — |
| 2011-12-16 | $5.30 | $87.45 | 840,439 | — | — |
| 2011-12-15 | $5.15 | $84.92 | 276,099 | — | — |
| 2011-12-14 | $5.18 | $85.36 | 206,400 | — | — |
| 2011-12-13 | $5.34 | $88.00 | 197,257 | — | — |
| 2011-12-12 | $5.46 | $90.09 | 212,396 | — | — |
| 2011-12-09 | $5.63 | $92.84 | 233,980 | — | — |
| 2011-12-08 | $5.32 | $87.78 | 233,680 | — | — |
| 2011-12-07 | $5.69 | $93.83 | 206,850 | — | — |
| 2011-12-06 | $5.66 | $93.28 | 200,554 | — | — |
| 2011-12-05 | $5.85 | $96.47 | 190,362 | — | — |
| 2011-12-02 | $5.70 | $93.94 | 168,178 | — | — |
| 2011-12-01 | $5.56 | $91.74 | 286,891 | — | — |
| 2011-11-30 | $5.67 | $93.50 | 434,384 | — | — |
| 2011-11-29 | $5.28 | $87.01 | 180,469 | — | — |
| 2011-11-28 | $5.30 | $87.45 | 225,586 | — | — |
| 2011-11-25 | $5.07 | $83.60 | 77,793 | — | — |
| 2011-11-23 | $5.18 | $85.36 | 280,596 | — | — |
| 2011-11-22 | $5.37 | $88.55 | 396,312 | — | — |
| 2011-11-21 | $5.38 | $88.66 | 289,589 | — | — |
| 2011-11-18 | $5.72 | $94.38 | 181,518 | — | — |
| 2011-11-17 | $5.64 | $92.95 | 206,550 | — | — |
| 2011-11-16 | $5.76 | $94.93 | 250,318 | — | — |
| 2011-11-15 | $5.96 | $98.34 | 253,166 | — | — |
| 2011-11-14 | $5.75 | $94.82 | 281,495 | — | — |
| 2011-11-11 | $5.70 | $94.05 | 265,757 | — | — |
| 2011-11-10 | $5.54 | $91.41 | 207,449 | — | — |
| 2011-11-09 | $5.52 | $91.08 | 406,804 | — | — |
| 2011-11-08 | $5.94 | $98.01 | 335,006 | — | — |
| 2011-11-07 | $5.66 | $93.28 | 239,076 | — | — |
| 2011-11-04 | $5.65 | $93.17 | 247,020 | — | — |
| 2011-11-03 | $5.71 | $94.16 | 360,638 | — | — |
| 2011-11-02 | $5.50 | $90.64 | 264,108 | — | — |
| 2011-11-01 | $5.27 | $86.90 | 296,934 | — | — |
| 2011-10-31 | $5.56 | $91.74 | 312,972 | — | — |
| 2011-10-28 | $5.66 | $93.28 | 308,326 | — | — |
| 2011-10-27 | $5.71 | $94.16 | 540,507 | — | — |
| 2011-10-26 | $5.38 | $88.66 | 235,629 | — | — |
| 2011-10-25 | $5.15 | $84.92 | 311,623 | — | — |
| 2011-10-24 | $5.30 | $87.45 | 307,876 | — | — |
| 2011-10-21 | $4.99 | $82.28 | 287,791 | — | — |
| 2011-10-20 | $4.84 | $79.75 | 362,137 | — | — |
| 2011-10-19 | $4.73 | $77.99 | 419,545 | — | — |
| 2011-10-18 | $4.88 | $80.41 | 1,048,488 | — | — |
| 2011-10-17 | $4.65 | $76.67 | 631,341 | — | — |
| 2011-10-14 | $4.78 | $78.76 | 896,498 | — | — |
| 2011-10-13 | $4.76 | $78.54 | 786,028 | — | — |
| 2011-10-12 | $4.60 | $75.79 | 1,191,484 | — | — |
| 2011-10-11 | $4.48 | $73.92 | 897,248 | — | — |
| 2011-10-10 | $4.50 | $74.25 | 914,035 | — | — |
| 2011-10-07 | $4.31 | $71.06 | 753,202 | — | — |
| 2011-10-06 | $4.43 | $73.04 | 1,010,565 | — | — |
| 2011-10-05 | $4.36 | $71.83 | 627,893 | — | — |
| 2011-10-04 | $4.43 | $73.04 | 1,162,704 | — | — |
| 2011-10-03 | $4.50 | $74.14 | 817,805 | — | — |
| 2011-09-30 | $4.67 | $77.00 | 482,799 | — | — |
| 2011-09-29 | $4.82 | $79.53 | 295,135 | — | — |
| 2011-09-28 | $4.69 | $77.33 | 455,219 | — | — |
| 2011-09-27 | $5.02 | $82.72 | 777,784 | — | — |
| 2011-09-26 | $4.89 | $80.63 | 459,416 | — | — |
| 2011-09-23 | $4.69 | $77.33 | 236,378 | — | — |
| 2011-09-22 | $4.53 | $74.69 | 583,975 | — | — |
| 2011-09-21 | $4.71 | $77.66 | 226,935 | — | — |
| 2011-09-20 | $4.99 | $82.28 | 270,403 | — | — |
| 2011-09-19 | $5.12 | $84.37 | 188,413 | — | — |
| 2011-09-16 | $5.22 | $86.02 | 619,350 | — | — |
| 2011-09-15 | $5.19 | $85.58 | 214,644 | — | — |
| 2011-09-14 | $5.10 | $84.15 | 270,853 | — | — |
| 2011-09-13 | $4.93 | $81.29 | 305,478 | — | — |
| 2011-09-12 | $4.87 | $80.30 | 289,290 | — | — |
| 2011-09-09 | $4.84 | $79.75 | 398,260 | — | — |
| 2011-09-08 | $5.08 | $83.71 | 239,975 | — | — |
| 2011-09-07 | $5.29 | $87.23 | 426,590 | — | — |
| 2011-09-06 | $4.90 | $80.85 | 336,355 | — | — |
| 2011-09-02 | $5.04 | $83.05 | 437,532 | — | — |
| 2011-09-01 | $5.40 | $88.99 | 362,137 | — | — |
| 2011-08-31 | $5.60 | $92.40 | 470,958 | — | — |
| 2011-08-30 | $5.68 | $93.61 | 344,150 | — | — |
| 2011-08-29 | $5.63 | $92.84 | 285,093 | — | — |
| 2011-08-26 | $5.20 | $85.69 | 311,324 | — | — |
| 2011-08-25 | $5.06 | $83.49 | 342,051 | — | — |
| 2011-08-24 | $5.30 | $87.45 | 276,699 | — | — |
| 2011-08-23 | $5.12 | $84.48 | 409,352 | — | — |
| 2011-08-22 | $4.76 | $78.43 | 276,399 | — | — |
| 2011-08-19 | $4.74 | $78.21 | 383,421 | — | — |
| 2011-08-18 | $4.92 | $81.07 | 423,592 | — | — |
| 2011-08-17 | $5.28 | $87.01 | 231,282 | — | — |
| 2011-08-16 | $5.23 | $86.24 | 342,051 | — | — |
| 2011-08-15 | $5.34 | $88.00 | 333,957 | — | — |
| 2011-08-12 | $5.07 | $83.60 | 322,565 | — | — |
| 2011-08-11 | $5.22 | $86.13 | 592,069 | — | — |
| 2011-08-10 | $4.86 | $80.08 | 884,357 | — | — |
| 2011-08-09 | $5.45 | $89.87 | 745,408 | — | — |
| 2011-08-08 | $4.72 | $77.88 | 679,906 | — | — |
| 2011-08-05 | $5.26 | $86.79 | 618,150 | — | — |
| 2011-08-04 | $5.27 | $86.90 | 488,795 | — | — |
| 2011-08-03 | $5.58 | $92.07 | 379,674 | — | — |
| 2011-08-02 | $5.50 | $90.64 | 387,918 | — | — |
| 2011-08-01 | $5.66 | $93.39 | 313,422 | — | — |
| 2011-07-29 | $5.75 | $94.82 | 258,262 | — | — |
| 2011-07-28 | $5.72 | $94.38 | 307,576 | — | — |
| 2011-07-27 | $5.65 | $93.17 | 414,748 | — | — |
| 2011-07-26 | $5.73 | $94.49 | 165,929 | — | — |
| 2011-07-25 | $5.81 | $95.81 | 203,252 | — | — |
| 2011-07-22 | $5.84 | $96.25 | 152,139 | — | — |
| 2011-07-21 | $5.84 | $96.36 | 205,650 | — | — |
| 2011-07-20 | $5.67 | $93.50 | 237,577 | — | — |
| 2011-07-19 | $5.77 | $95.15 | 283,144 | — | — |
| 2011-07-18 | $5.60 | $92.40 | 464,662 | — | — |
| 2011-07-15 | $5.81 | $95.81 | 355,541 | — | — |
| 2011-07-14 | $5.84 | $96.25 | 702,539 | — | — |
| 2011-07-13 | $6.21 | $102.41 | 315,521 | — | — |
| 2011-07-12 | $6.17 | $101.75 | 235,479 | — | — |
| 2011-07-11 | $6.20 | $102.19 | 275,650 | — | — |
| 2011-07-08 | $6.36 | $104.83 | 265,457 | — | — |
| 2011-07-07 | $6.50 | $107.25 | 216,742 | — | — |
| 2011-07-06 | $6.44 | $106.15 | 231,132 | — | — |
| 2011-07-05 | $6.52 | $107.58 | 224,087 | — | — |
| 2011-07-01 | $6.49 | $107.03 | 360,788 | — | — |
| 2011-06-30 | $6.45 | $106.37 | 433,635 | — | — |
| 2011-06-29 | $6.22 | $102.63 | 250,618 | — | — |
| 2011-06-28 | $6.23 | $102.74 | 234,579 | — | — |
| 2011-06-27 | $6.11 | $100.76 | 252,117 | — | — |
| 2011-06-24 | $6.04 | $99.55 | 623,696 | — | — |
| 2011-06-23 | $6.08 | $100.21 | 600,913 | — | — |
| 2011-06-22 | $5.96 | $98.23 | 315,670 | — | — |
| 2011-06-21 | $6.01 | $99.11 | 345,349 | — | — |
| 2011-06-20 | $5.83 | $96.14 | 358,539 | — | — |
| 2011-06-17 | $5.62 | $92.73 | 929,924 | — | — |
| 2011-06-16 | $5.58 | $91.96 | 461,065 | — | — |
| 2011-06-15 | $5.49 | $90.53 | 668,664 | — | — |
| 2011-06-14 | $5.47 | $90.20 | 518,023 | — | — |
| 2011-06-13 | $5.39 | $88.88 | 481,150 | — | — |
| 2011-06-10 | $5.42 | $89.32 | 383,271 | — | — |
| 2011-06-09 | $5.60 | $92.29 | 625,195 | — | — |
| 2011-06-08 | $5.55 | $91.52 | 732,817 | — | — |
| 2011-06-07 | $5.64 | $92.95 | 423,892 | — | — |
| 2011-06-06 | $5.60 | $92.40 | 622,647 | — | — |
| 2011-06-03 | $5.54 | $91.41 | 419,695 | — | — |
| 2011-06-02 | $5.59 | $92.18 | 496,889 | — | — |
| 2011-06-01 | $5.45 | $89.87 | 1,803,788 | — | — |
| 2011-05-31 | $5.72 | $94.38 | 759,947 | — | — |
| 2011-05-27 | $5.93 | $97.79 | 170,876 | — | — |
| 2011-05-26 | $5.92 | $97.57 | 245,971 | — | — |
| 2011-05-25 | $5.88 | $96.91 | 207,899 | — | — |
| 2011-05-24 | $5.78 | $95.26 | 271,602 | — | — |
| 2011-05-23 | $5.95 | $98.12 | 319,418 | — | — |
| 2011-05-20 | $6.09 | $100.43 | 224,837 | — | — |
| 2011-05-19 | $6.12 | $100.87 | 211,047 | — | — |
| 2011-05-18 | $6.04 | $99.55 | 378,175 | — | — |
| 2011-05-17 | $6.01 | $99.11 | 270,853 | — | — |
| 2011-05-16 | $6.04 | $99.66 | 511,878 | — | — |
| 2011-05-13 | $6.10 | $100.65 | 447,275 | — | — |
| 2011-05-12 | $6.07 | $100.10 | 428,688 | — | — |
| 2011-05-11 | $6.07 | $100.10 | 528,066 | — | — |
| 2011-05-10 | $6.09 | $100.43 | 519,522 | — | — |
| 2011-05-09 | $6.23 | $102.74 | 247,320 | — | — |
| 2011-05-06 | $6.17 | $101.75 | 282,395 | — | — |
| 2011-05-05 | $6.18 | $101.86 | 426,740 | — | — |
| 2011-05-04 | $6.15 | $101.42 | 326,762 | — | — |
| 2011-05-03 | $6.18 | $101.97 | 223,338 | — | — |
| 2011-05-02 | $6.28 | $103.62 | 278,797 | — | — |
| 2011-04-29 | $6.34 | $104.50 | 283,294 | — | — |
| 2011-04-28 | $6.36 | $104.94 | 221,089 | — | — |
| 2011-04-27 | $6.41 | $105.71 | 171,176 | — | — |
| 2011-04-26 | $6.44 | $106.26 | 199,955 | — | — |
| 2011-04-25 | $6.34 | $104.50 | 148,242 | — | — |
| 2011-04-21 | $6.28 | $103.62 | 148,542 | — | — |
| 2011-04-20 | $6.26 | $103.29 | 206,700 | — | — |
| 2011-04-19 | $6.21 | $102.41 | 268,155 | — | — |
| 2011-04-18 | $6.16 | $101.64 | 361,987 | — | — |
| 2011-04-15 | $6.22 | $102.63 | 397,961 | — | — |
| 2011-04-14 | $6.16 | $101.53 | 385,370 | — | — |
| 2011-04-13 | $6.27 | $103.40 | 248,819 | — | — |
| 2011-04-12 | $6.24 | $102.85 | 150,940 | — | — |
| 2011-04-11 | $6.42 | $105.93 | 364,835 | — | — |
| 2011-04-08 | $6.35 | $104.72 | 191,261 | — | — |
| 2011-04-07 | $6.48 | $106.81 | 254,215 | — | — |
| 2011-04-06 | $6.56 | $108.24 | 266,206 | — | — |
| 2011-04-05 | $6.64 | $109.45 | 234,729 | — | — |
| 2011-04-04 | $6.66 | $109.89 | 366,334 | — | — |
| 2011-04-01 | $6.51 | $107.36 | 281,645 | — | — |
| 2011-03-31 | $6.60 | $108.90 | 448,924 | — | — |
| 2011-03-30 | $6.76 | $111.43 | 313,722 | — | — |
| 2011-03-29 | $6.62 | $109.23 | 211,646 | — | — |
| 2011-03-28 | $6.46 | $106.48 | 217,792 | — | — |
| 2011-03-25 | $6.42 | $105.82 | 243,573 | — | — |
| 2011-03-24 | $6.36 | $104.83 | 435,283 | — | — |
| 2011-03-23 | $6.37 | $105.05 | 473,656 | — | — |
| 2011-03-22 | $6.35 | $104.72 | 381,772 | — | — |
| 2011-03-21 | $6.41 | $105.71 | 502,734 | — | — |
| 2011-03-18 | $6.11 | $100.76 | 1,122,684 | — | — |
| 2011-03-17 | $5.98 | $98.56 | 323,015 | — | — |
| 2011-03-16 | $5.96 | $98.34 | 652,925 | — | — |
| 2011-03-15 | $6.06 | $99.99 | 554,297 | — | — |
| 2011-03-14 | $6.18 | $101.97 | 647,379 | — | — |
| 2011-03-11 | $6.06 | $99.88 | 401,408 | — | — |
| 2011-03-10 | $6.02 | $99.33 | 712,132 | — | — |
| 2011-03-09 | $6.25 | $103.07 | 421,194 | — | — |
| 2011-03-08 | $6.28 | $103.62 | 786,778 | — | — |
| 2011-03-07 | $6.43 | $106.04 | 548,301 | — | — |
| 2011-03-04 | $6.56 | $108.24 | 358,389 | — | — |
| 2011-03-03 | $6.73 | $110.99 | 356,141 | — | — |
| 2011-03-02 | $6.52 | $107.47 | 408,603 | — | — |
| 2011-03-01 | $6.32 | $104.17 | 643,632 | — | — |
| 2011-02-28 | $6.38 | $105.27 | 420,744 | — | — |
| 2011-02-25 | $6.26 | $103.29 | 964,399 | — | — |
| 2011-02-24 | $6.07 | $100.10 | 909,089 | — | — |
| 2011-02-23 | $6.07 | $100.10 | 313,122 | — | — |
| 2011-02-22 | $6.18 | $101.97 | 335,006 | — | — |
| 2011-02-18 | $6.38 | $105.16 | 265,457 | — | — |
| 2011-02-17 | $6.34 | $104.61 | 212,695 | — | — |
| 2011-02-16 | $6.40 | $105.49 | 204,301 | — | — |
| 2011-02-15 | $6.26 | $103.18 | 315,970 | — | — |
| 2011-02-14 | $6.37 | $105.05 | 227,984 | — | — |
| 2011-02-11 | $6.31 | $104.06 | 391,066 | — | — |
| 2011-02-10 | $6.35 | $104.72 | 302,180 | — | — |
| 2011-02-09 | $6.36 | $104.83 | 232,331 | — | — |
| 2011-02-08 | $6.44 | $106.26 | 227,984 | — | — |
| 2011-02-07 | $6.48 | $106.92 | 175,073 | — | — |
| 2011-02-04 | $6.32 | $104.17 | 175,223 | — | — |
| 2011-02-03 | $6.29 | $103.73 | 215,243 | — | — |
| 2011-02-02 | $6.12 | $100.98 | 236,828 | — | — |
| 2011-02-01 | $6.10 | $100.65 | 502,884 | — | — |
| 2011-01-31 | $6.06 | $99.88 | 154,837 | — | — |
| 2011-01-28 | $6.08 | $100.21 | 334,107 | — | — |
| 2011-01-27 | $6.24 | $102.96 | 139,998 | — | — |
| 2011-01-26 | $6.32 | $104.17 | 152,589 | — | — |
| 2011-01-25 | $6.19 | $102.08 | 276,249 | — | — |
| 2011-01-24 | $6.25 | $103.07 | 323,015 | — | — |
| 2011-01-21 | $6.19 | $102.08 | 362,287 | — | — |
| 2011-01-20 | $6.33 | $104.39 | 480,251 | — | — |
| 2011-01-19 | $6.46 | $106.48 | 490,443 | — | — |
| 2011-01-18 | $6.74 | $111.10 | 511,878 | — | — |
| 2011-01-14 | $6.86 | $113.08 | 341,751 | — | — |
| 2011-01-13 | $6.82 | $112.53 | 229,783 | — | — |
| 2011-01-12 | $6.84 | $112.75 | 293,337 | — | — |
| 2011-01-11 | $6.76 | $111.43 | 410,252 | — | — |
| 2011-01-10 | $6.74 | $111.21 | 330,959 | — | — |
| 2011-01-07 | $6.84 | $112.86 | 419,545 | — | — |
| 2011-01-06 | $6.84 | $112.75 | 391,815 | — | — |
| 2011-01-05 | $6.98 | $115.06 | 372,179 | — | — |
| 2011-01-04 | $6.80 | $112.20 | 591,920 | — | — |
| 2011-01-03 | $6.96 | $114.73 | 241,025 | — | — |