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
- 1997-01-14 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 | $5.82 | $6.62 | 13,860 | — | — |
| 2011-12-29 | $5.82 | $6.62 | 28,490 | — | — |
| 2011-12-28 | $5.82 | $6.62 | 3,300 | — | — |
| 2011-12-27 | $5.82 | $6.62 | 6,050 | — | — |
| 2011-12-23 | $5.82 | $6.62 | 5,500 | — | — |
| 2011-12-22 | $5.73 | $6.52 | 0 | — | — |
| 2011-12-21 | $5.73 | $6.52 | 1,980 | — | — |
| 2011-12-20 | $5.73 | $6.52 | 880 | — | — |
| 2011-12-19 | $5.73 | $6.52 | 1,320 | — | — |
| 2011-12-16 | $5.77 | $6.57 | 4,400 | — | — |
| 2011-12-15 | $5.75 | $6.55 | 0 | — | — |
| 2011-12-14 | $5.75 | $6.55 | 3,300 | — | — |
| 2011-12-13 | $5.82 | $6.62 | 1,760 | — | — |
| 2011-12-12 | $5.82 | $6.62 | 0 | — | — |
| 2011-12-09 | $5.82 | $6.62 | 990 | — | — |
| 2011-12-08 | $5.82 | $6.62 | 0 | — | — |
| 2011-12-07 | $5.82 | $6.62 | 1,980 | — | — |
| 2011-12-06 | $5.77 | $6.57 | 13,970 | — | — |
| 2011-12-05 | $5.79 | $6.59 | 23,100 | — | — |
| 2011-12-02 | $5.82 | $6.62 | 0 | — | — |
| 2011-12-01 | $5.82 | $6.62 | 13,750 | — | — |
| 2011-11-30 | $5.71 | $6.50 | 26,180 | — | — |
| 2011-11-29 | $5.71 | $6.50 | 110 | — | — |
| 2011-11-28 | $5.73 | $6.52 | 440 | — | — |
| 2011-11-25 | $5.91 | $6.72 | 3,520 | — | — |
| 2011-11-23 | $5.77 | $6.57 | 12,870 | — | — |
| 2011-11-22 | $5.81 | $6.61 | 7,700 | — | — |
| 2011-11-21 | $5.81 | $6.61 | 0 | — | — |
| 2011-11-18 | $5.81 | $6.61 | 32,560 | — | — |
| 2011-11-17 | $5.82 | $6.62 | 4,620 | — | — |
| 2011-11-16 | $5.82 | $6.62 | 26,290 | — | — |
| 2011-11-15 | $5.89 | $6.70 | 440 | — | — |
| 2011-11-14 | $5.82 | $6.62 | 8,470 | — | — |
| 2011-11-11 | $5.82 | $6.62 | 39,930 | — | — |
| 2011-11-10 | $5.82 | $6.62 | 12,650 | — | — |
| 2011-11-09 | $5.82 | $6.62 | 7,700 | — | — |
| 2011-11-08 | $5.82 | $6.62 | 0 | — | — |
| 2011-11-07 | $5.82 | $6.62 | 1,210 | — | — |
| 2011-11-04 | $5.82 | $6.62 | 770 | — | — |
| 2011-11-03 | $5.68 | $6.46 | 3,300 | — | — |
| 2011-11-02 | $5.69 | $6.48 | 550 | — | — |
| 2011-11-01 | $5.82 | $6.62 | 0 | — | — |
| 2011-10-31 | $5.82 | $6.62 | 770 | — | — |
| 2011-10-28 | $5.82 | $6.62 | 72,380 | — | — |
| 2011-10-27 | $5.91 | $6.72 | 13,420 | — | — |
| 2011-10-26 | $6.00 | $6.83 | 0 | — | — |
| 2011-10-25 | $6.00 | $6.83 | 0 | — | — |
| 2011-10-24 | $6.00 | $6.83 | 0 | — | — |
| 2011-10-21 | $6.00 | $6.83 | 0 | — | — |
| 2011-10-20 | $6.00 | $6.83 | 0 | — | — |
| 2011-10-19 | $6.00 | $6.83 | 8,800 | — | — |
| 2011-10-18 | $5.92 | $6.73 | 1,100 | — | — |
| 2011-10-17 | $6.00 | $6.83 | 2,200 | — | — |
| 2011-10-14 | $6.00 | $6.83 | 0 | — | — |
| 2011-10-13 | $6.00 | $6.83 | 4,840 | — | — |
| 2011-10-12 | $5.91 | $6.72 | 6,270 | — | — |
| 2011-10-11 | $5.91 | $6.72 | 125,840 | — | — |
| 2011-10-10 | $5.91 | $6.72 | 27,280 | — | — |
| 2011-10-07 | $5.91 | $6.72 | 110 | — | — |
| 2011-10-06 | $5.96 | $6.79 | 4,180 | — | — |
| 2011-10-05 | $6.15 | $6.99 | 0 | — | — |
| 2011-10-04 | $6.15 | $6.99 | 220 | — | — |
| 2011-10-03 | $6.05 | $6.88 | 63,690 | — | — |
| 2011-09-30 | $6.05 | $6.88 | 16,060 | — | — |
| 2011-09-29 | $5.93 | $6.74 | 7,040 | — | — |
| 2011-09-28 | $5.95 | $6.78 | 21,890 | — | — |
| 2011-09-27 | $5.95 | $6.78 | 16,060 | — | — |
| 2011-09-26 | $5.98 | $6.81 | 10,230 | — | — |
| 2011-09-23 | $6.05 | $6.88 | 4,620 | — | — |
| 2011-09-22 | $6.00 | $6.83 | 4,620 | — | — |
| 2011-09-21 | $5.91 | $6.72 | 220 | — | — |
| 2011-09-20 | $5.91 | $6.72 | 4,510 | — | — |
| 2011-09-19 | $6.00 | $6.83 | 1,980 | — | — |
| 2011-09-16 | $5.86 | $6.67 | 3,850 | — | — |
| 2011-09-15 | $6.00 | $6.83 | 6,820 | — | — |
| 2011-09-14 | $6.00 | $6.83 | 8,140 | — | — |
| 2011-09-13 | $6.00 | $6.83 | 1,760 | — | — |
| 2011-09-12 | $5.78 | $6.58 | 2,750 | — | — |
| 2011-09-09 | $5.89 | $6.70 | 1,760 | — | — |
| 2011-09-08 | $5.84 | $6.64 | 990 | — | — |
| 2011-09-07 | $5.91 | $6.72 | 5,500 | — | — |
| 2011-09-06 | $5.99 | $6.82 | 6,160 | — | — |
| 2011-09-02 | $5.86 | $6.67 | 1,650 | — | — |
| 2011-09-01 | $5.91 | $6.72 | 1,430 | — | — |
| 2011-08-31 | $6.03 | $6.86 | 2,420 | — | — |
| 2011-08-30 | $5.90 | $6.71 | 2,970 | — | — |
| 2011-08-29 | $5.82 | $6.62 | 2,420 | — | — |
| 2011-08-26 | $5.95 | $6.78 | 2,200 | — | — |
| 2011-08-25 | $5.94 | $6.75 | 550 | — | — |
| 2011-08-24 | $6.09 | $6.93 | 4,840 | — | — |
| 2011-08-23 | $5.89 | $6.70 | 10,450 | — | — |
| 2011-08-22 | $5.95 | $6.78 | 1,540 | — | — |
| 2011-08-19 | $5.95 | $6.78 | 1,320 | — | — |
| 2011-08-18 | $5.98 | $6.81 | 5,170 | — | — |
| 2011-08-17 | $6.05 | $6.88 | 6,160 | — | — |
| 2011-08-16 | $6.00 | $6.83 | 110 | — | — |
| 2011-08-15 | $6.12 | $6.96 | 2,310 | — | — |
| 2011-08-12 | $6.13 | $6.97 | 880 | — | — |
| 2011-08-11 | $6.00 | $6.83 | 2,860 | — | — |
| 2011-08-10 | $6.08 | $6.92 | 1,210 | — | — |
| 2011-08-09 | $5.98 | $6.81 | 6,160 | — | — |
| 2011-08-08 | $6.00 | $6.83 | 1,540 | — | — |
| 2011-08-05 | $6.14 | $6.98 | 46,640 | — | — |
| 2011-08-04 | $6.13 | $6.97 | 1,320 | — | — |
| 2011-08-03 | $6.12 | $6.96 | 27,500 | — | — |
| 2011-08-02 | $6.09 | $6.93 | 16,500 | — | — |
| 2011-08-01 | $6.12 | $6.96 | 440 | — | — |
| 2011-07-29 | $6.02 | $6.85 | 1,210 | — | — |
| 2011-07-28 | $6.01 | $6.84 | 2,530 | — | — |
| 2011-07-27 | $6.09 | $6.93 | 2,200 | — | — |
| 2011-07-26 | $6.09 | $6.93 | 2,530 | — | — |
| 2011-07-25 | $6.14 | $6.98 | 440 | — | — |
| 2011-07-22 | $6.02 | $6.85 | 3,080 | — | — |
| 2011-07-21 | $6.12 | $6.96 | 0 | — | — |
| 2011-07-20 | $6.12 | $6.96 | 990 | — | — |
| 2011-07-19 | $6.17 | $7.02 | 440 | — | — |
| 2011-07-18 | $6.17 | $7.02 | 2,310 | — | — |
| 2011-07-15 | $6.09 | $6.93 | 5,610 | — | — |
| 2011-07-14 | $6.02 | $6.85 | 11,880 | — | — |
| 2011-07-13 | $6.12 | $6.96 | 550 | — | — |
| 2011-07-12 | $6.10 | $6.94 | 3,960 | — | — |
| 2011-07-11 | $6.15 | $6.99 | 110 | — | — |
| 2011-07-08 | $6.14 | $6.98 | 7,810 | — | — |
| 2011-07-07 | $6.17 | $7.02 | 1,870 | — | — |
| 2011-07-06 | $6.14 | $6.98 | 2,090 | — | — |
| 2011-07-05 | $6.09 | $6.93 | 0 | — | — |
| 2011-07-01 | $6.09 | $6.93 | 3,080 | — | — |
| 2011-06-30 | $6.17 | $7.02 | 2,530 | — | — |
| 2011-06-29 | $6.14 | $6.98 | 7,590 | — | — |
| 2011-06-28 | $6.16 | $7.01 | 13,640 | — | — |
| 2011-06-27 | $6.14 | $6.98 | 13,750 | — | — |
| 2011-06-24 | $6.22 | $7.08 | 0 | — | — |
| 2011-06-23 | $6.22 | $7.08 | 990 | — | — |
| 2011-06-22 | $6.09 | $6.93 | 4,400 | — | — |
| 2011-06-21 | $6.15 | $6.99 | 30,360 | — | — |
| 2011-06-20 | $6.20 | $7.05 | 4,510 | — | — |
| 2011-06-17 | $6.24 | $7.10 | 770 | — | — |
| 2011-06-16 | $6.23 | $7.09 | 21,010 | — | — |
| 2011-06-15 | $6.11 | $6.95 | 3,630 | — | — |
| 2011-06-14 | $6.18 | $7.03 | 14,300 | — | — |
| 2011-06-13 | $6.23 | $7.09 | 2,640 | — | — |
| 2011-06-10 | $6.26 | $7.13 | 2,420 | — | — |
| 2011-06-09 | $6.27 | $7.14 | 20,020 | — | — |
| 2011-06-08 | $6.36 | $7.24 | 34,870 | — | — |
| 2011-06-07 | $6.27 | $7.14 | 8,470 | — | — |
| 2011-06-06 | $6.15 | $6.99 | 0 | — | — |
| 2011-06-03 | $6.15 | $6.99 | 18,700 | — | — |
| 2011-06-02 | $6.12 | $6.96 | 2,750 | — | — |
| 2011-06-01 | $6.08 | $6.92 | 550 | — | — |
| 2011-05-31 | $5.91 | $6.72 | 12,980 | — | — |
| 2011-05-27 | $6.08 | $6.92 | 1,760 | — | — |
| 2011-05-26 | $6.05 | $6.89 | 1,870 | — | — |
| 2011-05-25 | $6.07 | $6.91 | 16,500 | — | — |
| 2011-05-24 | $6.00 | $6.83 | 12,210 | — | — |
| 2011-05-23 | $5.89 | $6.70 | 17,820 | — | — |
| 2011-05-20 | $6.09 | $6.93 | 110 | — | — |
| 2011-05-19 | $6.10 | $6.94 | 110 | — | — |
| 2011-05-18 | $6.13 | $6.97 | 7,700 | — | — |
| 2011-05-17 | $6.03 | $6.86 | 5,280 | — | — |
| 2011-05-16 | $6.00 | $6.83 | 6,270 | — | — |
| 2011-05-13 | $6.07 | $6.91 | 990 | — | — |
| 2011-05-12 | $6.14 | $6.98 | 0 | — | — |
| 2011-05-11 | $6.14 | $6.98 | 550 | — | — |
| 2011-05-10 | $6.23 | $7.09 | 12,870 | — | — |
| 2011-05-09 | $6.23 | $7.09 | 0 | — | — |
| 2011-05-06 | $6.23 | $7.09 | 0 | — | — |
| 2011-05-05 | $6.23 | $7.09 | 990 | — | — |
| 2011-05-04 | $6.20 | $7.05 | 4,840 | — | — |
| 2011-05-03 | $6.15 | $6.99 | 34,100 | — | — |
| 2011-05-02 | $6.26 | $7.13 | 5,500 | — | — |
| 2011-04-29 | $6.26 | $7.13 | 2,310 | — | — |
| 2011-04-28 | $6.26 | $7.13 | 0 | — | — |
| 2011-04-27 | $6.26 | $7.13 | 2,640 | — | — |
| 2011-04-26 | $6.26 | $7.13 | 0 | — | — |
| 2011-04-25 | $6.26 | $7.13 | 330 | — | — |
| 2011-04-21 | $6.25 | $7.12 | 3,850 | — | — |
| 2011-04-20 | $6.23 | $7.09 | 880 | — | — |
| 2011-04-19 | $6.23 | $7.09 | 4,070 | — | — |
| 2011-04-18 | $6.31 | $7.18 | 5,720 | — | — |
| 2011-04-15 | $6.31 | $7.18 | 1,980 | — | — |
| 2011-04-14 | $6.27 | $7.14 | 0 | — | — |
| 2011-04-13 | $6.27 | $7.14 | 220 | — | — |
| 2011-04-12 | $6.32 | $7.19 | 440 | — | — |
| 2011-04-11 | $6.34 | $7.21 | 16,500 | — | — |
| 2011-04-08 | $6.23 | $7.09 | 26,510 | — | — |
| 2011-04-07 | $6.10 | $6.94 | 9,240 | — | — |
| 2011-04-06 | $6.00 | $6.83 | 0 | — | — |
| 2011-04-05 | $6.00 | $6.83 | 1,430 | — | — |
| 2011-04-04 | $6.32 | $7.19 | 330 | — | — |
| 2011-04-01 | $6.32 | $7.19 | 0 | — | — |
| 2011-03-31 | $6.32 | $7.19 | 880 | — | — |
| 2011-03-30 | $6.30 | $7.17 | 3,960 | — | — |
| 2011-03-29 | $6.32 | $7.19 | 8,800 | — | — |
| 2011-03-28 | $6.32 | $7.19 | 1,980 | — | — |
| 2011-03-25 | $6.32 | $7.19 | 2,090 | — | — |
| 2011-03-24 | $6.32 | $7.19 | 770 | — | — |
| 2011-03-23 | $6.27 | $7.14 | 1,980 | — | — |
| 2011-03-22 | $6.32 | $7.19 | 1,100 | — | — |
| 2011-03-21 | $6.32 | $7.19 | 770 | — | — |
| 2011-03-18 | $6.32 | $7.19 | 2,640 | — | — |
| 2011-03-17 | $6.32 | $7.19 | 220 | — | — |
| 2011-03-16 | $6.32 | $7.19 | 110 | — | — |
| 2011-03-15 | $6.31 | $7.18 | 1,760 | — | — |
| 2011-03-14 | $6.36 | $7.24 | 4,400 | — | — |
| 2011-03-11 | $6.45 | $7.34 | 0 | — | — |
| 2011-03-10 | $6.45 | $7.34 | 4,290 | — | — |
| 2011-03-09 | $6.50 | $7.40 | 6,490 | — | — |
| 2011-03-08 | $6.32 | $7.19 | 5,170 | — | — |
| 2011-03-07 | $6.50 | $7.40 | 660 | — | — |
| 2011-03-04 | $5.95 | $6.78 | 0 | — | — |
| 2011-03-03 | $5.95 | $6.78 | 9,790 | — | — |
| 2011-03-02 | $6.09 | $6.93 | 0 | — | — |
| 2011-03-01 | $6.09 | $6.93 | 3,300 | — | — |
| 2011-02-28 | $6.22 | $7.08 | 21,670 | — | — |
| 2011-02-25 | $6.06 | $6.90 | 28,160 | — | — |
| 2011-02-24 | $6.06 | $6.90 | 12,980 | — | — |
| 2011-02-23 | $5.90 | $6.71 | 440 | — | — |
| 2011-02-22 | $6.13 | $6.97 | 0 | — | — |
| 2011-02-18 | $6.13 | $6.97 | 1,210 | — | — |
| 2011-02-17 | $5.90 | $6.71 | 0 | — | — |
| 2011-02-16 | $5.90 | $6.71 | 1,320 | — | — |
| 2011-02-15 | $5.97 | $6.80 | 1,320 | — | — |
| 2011-02-14 | $5.95 | $6.76 | 2,420 | — | — |
| 2011-02-11 | $5.96 | $6.79 | 0 | — | — |
| 2011-02-10 | $5.96 | $6.79 | 330 | — | — |
| 2011-02-09 | $5.95 | $6.78 | 0 | — | — |
| 2011-02-08 | $5.95 | $6.78 | 0 | — | — |
| 2011-02-07 | $5.95 | $6.78 | 1,540 | — | — |
| 2011-02-04 | $6.07 | $6.91 | 0 | — | — |
| 2011-02-03 | $6.07 | $6.91 | 110 | — | — |
| 2011-02-02 | $5.95 | $6.78 | 11,990 | — | — |
| 2011-02-01 | $6.55 | $7.45 | 3,410 | — | — |
| 2011-01-31 | $5.95 | $6.78 | 550 | — | — |
| 2011-01-28 | $5.98 | $6.81 | 0 | — | — |
| 2011-01-27 | $5.98 | $6.81 | 2,530 | — | — |
| 2011-01-26 | $6.00 | $6.83 | 4,840 | — | — |
| 2011-01-25 | $5.86 | $6.67 | 990 | — | — |
| 2011-01-24 | $5.90 | $6.71 | 1,320 | — | — |
| 2011-01-21 | $5.91 | $6.72 | 220 | — | — |
| 2011-01-20 | $5.84 | $6.64 | 110 | — | — |
| 2011-01-19 | $5.82 | $6.62 | 1,100 | — | — |
| 2011-01-18 | $5.87 | $6.68 | 0 | — | — |
| 2011-01-14 | $5.87 | $6.68 | 330 | — | — |
| 2011-01-13 | $5.90 | $6.71 | 1,430 | — | — |
| 2011-01-12 | $5.83 | $6.63 | 990 | — | — |
| 2011-01-11 | $5.54 | $6.30 | 69,850 | — | — |
| 2011-01-10 | $5.72 | $6.51 | 2,530 | — | — |
| 2011-01-07 | $5.55 | $6.31 | 19,800 | — | — |
| 2011-01-06 | $5.68 | $6.46 | 5,280 | — | — |
| 2011-01-05 | $5.68 | $6.46 | 990 | — | — |
| 2011-01-04 | $5.67 | $6.45 | 9,900 | — | — |
| 2011-01-03 | $5.55 | $6.31 | 2,750 | — | — |