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
- 2004-04-07 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 | $3.52 | $5.88 | 69,800 | — | — |
| 2011-12-29 | $3.60 | $6.02 | 29,000 | — | — |
| 2011-12-28 | $3.58 | $5.98 | 24,500 | — | — |
| 2011-12-27 | $3.71 | $6.20 | 44,100 | — | — |
| 2011-12-23 | $3.60 | $6.02 | 45,700 | — | — |
| 2011-12-22 | $3.50 | $5.85 | 50,200 | — | — |
| 2011-12-21 | $3.45 | $5.77 | 58,500 | — | — |
| 2011-12-20 | $3.41 | $5.70 | 32,100 | — | — |
| 2011-12-19 | $3.36 | $5.62 | 34,300 | — | — |
| 2011-12-16 | $3.50 | $5.85 | 130,600 | — | — |
| 2011-12-15 | $3.20 | $5.35 | 36,500 | — | — |
| 2011-12-14 | $3.25 | $5.43 | 26,800 | — | — |
| 2011-12-13 | $3.34 | $5.58 | 25,900 | — | — |
| 2011-12-12 | $3.43 | $5.73 | 25,000 | — | — |
| 2011-12-09 | $3.30 | $5.52 | 11,500 | — | — |
| 2011-12-08 | $3.20 | $5.35 | 26,900 | — | — |
| 2011-12-07 | $3.31 | $5.53 | 31,700 | — | — |
| 2011-12-06 | $3.33 | $5.57 | 15,400 | — | — |
| 2011-12-05 | $3.36 | $5.62 | 107,000 | — | — |
| 2011-12-02 | $3.50 | $5.85 | 47,900 | — | — |
| 2011-12-01 | $3.45 | $5.77 | 46,400 | — | — |
| 2011-11-30 | $3.45 | $5.77 | 90,300 | — | — |
| 2011-11-29 | $3.34 | $5.58 | 58,400 | — | — |
| 2011-11-28 | $3.49 | $5.83 | 32,200 | — | — |
| 2011-11-25 | $3.52 | $5.88 | 14,200 | — | — |
| 2011-11-23 | $3.54 | $5.92 | 25,400 | — | — |
| 2011-11-22 | $3.61 | $6.03 | 13,500 | — | — |
| 2011-11-21 | $3.57 | $5.97 | 15,200 | — | — |
| 2011-11-18 | $3.60 | $6.02 | 21,100 | — | — |
| 2011-11-17 | $3.60 | $6.02 | 17,900 | — | — |
| 2011-11-16 | $3.71 | $6.20 | 58,600 | — | — |
| 2011-11-15 | $3.70 | $6.18 | 19,600 | — | — |
| 2011-11-14 | $3.70 | $6.18 | 12,100 | — | — |
| 2011-11-11 | $3.67 | $6.13 | 37,700 | — | — |
| 2011-11-10 | $3.66 | $6.12 | 31,700 | — | — |
| 2011-11-09 | $3.69 | $6.17 | 34,400 | — | — |
| 2011-11-08 | $3.88 | $6.49 | 50,500 | — | — |
| 2011-11-07 | $3.98 | $6.65 | 72,600 | — | — |
| 2011-11-04 | $3.55 | $5.93 | 64,700 | — | — |
| 2011-11-03 | $3.47 | $5.80 | 76,300 | — | — |
| 2011-11-02 | $3.59 | $6.00 | 30,400 | — | — |
| 2011-11-01 | $3.50 | $5.85 | 35,300 | — | — |
| 2011-10-31 | $3.61 | $6.03 | 14,200 | — | — |
| 2011-10-28 | $3.70 | $6.18 | 48,100 | — | — |
| 2011-10-27 | $3.57 | $5.97 | 69,300 | — | — |
| 2011-10-26 | $3.57 | $5.97 | 49,800 | — | — |
| 2011-10-25 | $3.61 | $6.03 | 51,000 | — | — |
| 2011-10-24 | $3.59 | $6.00 | 49,300 | — | — |
| 2011-10-21 | $3.51 | $5.87 | 38,700 | — | — |
| 2011-10-20 | $3.35 | $5.60 | 43,800 | — | — |
| 2011-10-19 | $3.36 | $5.62 | 26,800 | — | — |
| 2011-10-18 | $3.34 | $5.58 | 83,400 | — | — |
| 2011-10-17 | $3.28 | $5.48 | 49,300 | — | — |
| 2011-10-14 | $3.26 | $5.45 | 59,100 | — | — |
| 2011-10-13 | $3.35 | $5.60 | 45,500 | — | — |
| 2011-10-12 | $3.30 | $5.52 | 52,500 | — | — |
| 2011-10-11 | $3.32 | $5.55 | 48,400 | — | — |
| 2011-10-10 | $3.27 | $5.47 | 93,000 | — | — |
| 2011-10-07 | $3.22 | $5.38 | 84,800 | — | — |
| 2011-10-06 | $3.34 | $5.58 | 45,000 | — | — |
| 2011-10-05 | $3.33 | $5.57 | 89,800 | — | — |
| 2011-10-04 | $3.42 | $5.72 | 146,700 | — | — |
| 2011-10-03 | $3.51 | $5.87 | 346,200 | — | — |
| 2011-09-30 | $3.78 | $6.32 | 49,700 | — | — |
| 2011-09-29 | $3.74 | $6.25 | 111,800 | — | — |
| 2011-09-28 | $3.72 | $6.22 | 153,400 | — | — |
| 2011-09-27 | $3.77 | $6.30 | 25,400 | — | — |
| 2011-09-26 | $3.79 | $6.34 | 33,500 | — | — |
| 2011-09-23 | $3.87 | $6.47 | 56,800 | — | — |
| 2011-09-22 | $3.78 | $6.32 | 165,000 | — | — |
| 2011-09-21 | $4.01 | $6.70 | 18,900 | — | — |
| 2011-09-20 | $3.99 | $6.67 | 24,100 | — | — |
| 2011-09-19 | $4.00 | $6.69 | 27,300 | — | — |
| 2011-09-16 | $3.99 | $6.67 | 41,300 | — | — |
| 2011-09-15 | $4.06 | $6.79 | 60,700 | — | — |
| 2011-09-14 | $4.19 | $7.00 | 36,000 | — | — |
| 2011-09-13 | $4.17 | $6.97 | 16,900 | — | — |
| 2011-09-12 | $4.11 | $6.87 | 46,300 | — | — |
| 2011-09-09 | $4.19 | $7.00 | 44,100 | — | — |
| 2011-09-08 | $4.19 | $7.00 | 22,100 | — | — |
| 2011-09-07 | $4.16 | $6.95 | 49,400 | — | — |
| 2011-09-06 | $4.03 | $6.74 | 36,100 | — | — |
| 2011-09-02 | $4.02 | $6.72 | 50,500 | — | — |
| 2011-09-01 | $4.00 | $6.69 | 14,600 | — | — |
| 2011-08-31 | $4.09 | $6.84 | 35,900 | — | — |
| 2011-08-30 | $4.11 | $6.87 | 61,800 | — | — |
| 2011-08-29 | $3.94 | $6.59 | 76,100 | — | — |
| 2011-08-26 | $3.77 | $6.30 | 86,900 | — | — |
| 2011-08-25 | $3.80 | $6.35 | 85,400 | — | — |
| 2011-08-24 | $4.01 | $6.70 | 68,800 | — | — |
| 2011-08-23 | $4.00 | $6.69 | 79,200 | — | — |
| 2011-08-22 | $3.71 | $6.20 | 62,700 | — | — |
| 2011-08-19 | $3.66 | $6.12 | 144,400 | — | — |
| 2011-08-18 | $3.80 | $6.35 | 131,100 | — | — |
| 2011-08-17 | $3.98 | $6.65 | 50,100 | — | — |
| 2011-08-16 | $3.94 | $6.59 | 43,500 | — | — |
| 2011-08-15 | $3.97 | $6.64 | 45,100 | — | — |
| 2011-08-12 | $3.90 | $6.52 | 29,800 | — | — |
| 2011-08-11 | $3.88 | $6.49 | 125,200 | — | — |
| 2011-08-10 | $3.76 | $6.29 | 40,800 | — | — |
| 2011-08-09 | $3.78 | $6.32 | 84,900 | — | — |
| 2011-08-08 | $3.76 | $6.29 | 248,600 | — | — |
| 2011-08-05 | $4.06 | $6.79 | 273,400 | — | — |
| 2011-08-04 | $4.25 | $7.10 | 58,100 | — | — |
| 2011-08-03 | $4.36 | $7.29 | 57,500 | — | — |
| 2011-08-02 | $4.33 | $7.24 | 41,100 | — | — |
| 2011-08-01 | $4.28 | $7.15 | 75,800 | — | — |
| 2011-07-29 | $4.24 | $7.09 | 67,300 | — | — |
| 2011-07-28 | $4.47 | $7.47 | 72,800 | — | — |
| 2011-07-27 | $4.25 | $7.10 | 114,200 | — | — |
| 2011-07-26 | $4.38 | $7.32 | 41,100 | — | — |
| 2011-07-25 | $4.46 | $7.46 | 60,100 | — | — |
| 2011-07-22 | $4.63 | $7.74 | 19,000 | — | — |
| 2011-07-21 | $4.54 | $7.59 | 46,200 | — | — |
| 2011-07-20 | $4.52 | $7.56 | 44,500 | — | — |
| 2011-07-19 | $4.48 | $7.49 | 38,000 | — | — |
| 2011-07-18 | $4.43 | $7.41 | 45,700 | — | — |
| 2011-07-15 | $4.47 | $7.47 | 35,400 | — | — |
| 2011-07-14 | $4.51 | $7.54 | 37,400 | — | — |
| 2011-07-13 | $4.63 | $7.74 | 59,100 | — | — |
| 2011-07-12 | $4.60 | $7.69 | 23,500 | — | — |
| 2011-07-11 | $4.65 | $7.77 | 48,600 | — | — |
| 2011-07-08 | $4.75 | $7.94 | 25,500 | — | — |
| 2011-07-07 | $4.73 | $7.91 | 79,000 | — | — |
| 2011-07-06 | $4.62 | $7.72 | 84,900 | — | — |
| 2011-07-05 | $4.77 | $7.97 | 31,500 | — | — |
| 2011-07-01 | $4.79 | $8.01 | 26,800 | — | — |
| 2011-06-30 | $4.68 | $7.82 | 26,100 | — | — |
| 2011-06-29 | $4.68 | $7.82 | 44,200 | — | — |
| 2011-06-28 | $4.67 | $7.81 | 49,900 | — | — |
| 2011-06-27 | $4.61 | $7.71 | 36,200 | — | — |
| 2011-06-24 | $4.60 | $7.69 | 77,800 | — | — |
| 2011-06-23 | $4.63 | $7.74 | 53,800 | — | — |
| 2011-06-22 | $4.51 | $7.54 | 119,000 | — | — |
| 2011-06-21 | $4.46 | $7.46 | 24,500 | — | — |
| 2011-06-20 | $4.39 | $7.34 | 57,800 | — | — |
| 2011-06-17 | $4.36 | $7.29 | 75,700 | — | — |
| 2011-06-16 | $4.35 | $7.27 | 98,700 | — | — |
| 2011-06-15 | $4.46 | $7.46 | 159,700 | — | — |
| 2011-06-14 | $4.17 | $6.97 | 338,800 | — | — |
| 2011-06-13 | $4.18 | $6.99 | 504,500 | — | — |
| 2011-06-10 | $5.24 | $8.76 | 81,100 | — | — |
| 2011-06-09 | $5.09 | $8.51 | 60,400 | — | — |
| 2011-06-08 | $5.00 | $8.36 | 37,800 | — | — |
| 2011-06-07 | $5.00 | $8.36 | 33,400 | — | — |
| 2011-06-06 | $5.06 | $8.46 | 48,600 | — | — |
| 2011-06-03 | $5.03 | $8.41 | 22,100 | — | — |
| 2011-06-02 | $4.90 | $8.19 | 28,200 | — | — |
| 2011-06-01 | $4.80 | $8.02 | 33,900 | — | — |
| 2011-05-31 | $5.04 | $8.42 | 47,500 | — | — |
| 2011-05-27 | $5.01 | $8.37 | 55,900 | — | — |
| 2011-05-26 | $4.85 | $8.11 | 36,200 | — | — |
| 2011-05-25 | $4.90 | $8.19 | 23,000 | — | — |
| 2011-05-24 | $5.08 | $8.49 | 45,100 | — | — |
| 2011-05-23 | $4.84 | $8.09 | 24,400 | — | — |
| 2011-05-20 | $4.94 | $8.26 | 24,300 | — | — |
| 2011-05-19 | $5.01 | $8.37 | 21,700 | — | — |
| 2011-05-18 | $4.98 | $8.32 | 80,700 | — | — |
| 2011-05-17 | $4.97 | $8.31 | 73,700 | — | — |
| 2011-05-16 | $5.09 | $8.51 | 35,000 | — | — |
| 2011-05-13 | $5.12 | $8.56 | 71,800 | — | — |
| 2011-05-12 | $5.39 | $9.01 | 75,000 | — | — |
| 2011-05-11 | $5.41 | $9.04 | 36,200 | — | — |
| 2011-05-10 | $5.39 | $9.01 | 55,000 | — | — |
| 2011-05-09 | $5.23 | $8.74 | 83,000 | — | — |
| 2011-05-06 | $5.12 | $8.56 | 108,800 | — | — |
| 2011-05-05 | $5.02 | $8.39 | 101,300 | — | — |
| 2011-05-04 | $5.07 | $8.47 | 67,000 | — | — |
| 2011-05-03 | $5.05 | $8.44 | 106,000 | — | — |
| 2011-05-02 | $5.14 | $8.59 | 31,000 | — | — |
| 2011-04-29 | $5.26 | $8.79 | 37,000 | — | — |
| 2011-04-28 | $5.36 | $8.96 | 18,800 | — | — |
| 2011-04-27 | $5.33 | $8.91 | 13,700 | — | — |
| 2011-04-26 | $5.34 | $8.93 | 48,800 | — | — |
| 2011-04-25 | $5.07 | $8.47 | 87,800 | — | — |
| 2011-04-21 | $5.12 | $8.56 | 44,100 | — | — |
| 2011-04-20 | $5.14 | $8.59 | 76,900 | — | — |
| 2011-04-19 | $5.17 | $8.64 | 57,700 | — | — |
| 2011-04-18 | $5.20 | $8.69 | 67,100 | — | — |
| 2011-04-15 | $5.32 | $8.89 | 10,400 | — | — |
| 2011-04-14 | $5.32 | $8.89 | 26,100 | — | — |
| 2011-04-13 | $5.33 | $8.91 | 53,000 | — | — |
| 2011-04-12 | $5.33 | $8.91 | 68,800 | — | — |
| 2011-04-11 | $5.46 | $9.13 | 50,200 | — | — |
| 2011-04-08 | $5.47 | $9.14 | 32,900 | — | — |
| 2011-04-07 | $5.60 | $9.36 | 32,100 | — | — |
| 2011-04-06 | $5.47 | $9.14 | 38,100 | — | — |
| 2011-04-05 | $5.57 | $9.31 | 33,000 | — | — |
| 2011-04-04 | $5.69 | $9.51 | 89,000 | — | — |
| 2011-04-01 | $5.56 | $9.29 | 77,500 | — | — |
| 2011-03-31 | $5.68 | $9.49 | 23,800 | — | — |
| 2011-03-30 | $5.64 | $9.43 | 52,700 | — | — |
| 2011-03-29 | $5.65 | $9.44 | 28,400 | — | — |
| 2011-03-28 | $5.67 | $9.48 | 27,200 | — | — |
| 2011-03-25 | $5.65 | $9.44 | 40,300 | — | — |
| 2011-03-24 | $5.75 | $9.61 | 23,100 | — | — |
| 2011-03-23 | $5.76 | $9.63 | 42,100 | — | — |
| 2011-03-22 | $5.74 | $9.59 | 22,100 | — | — |
| 2011-03-21 | $5.74 | $9.59 | 50,900 | — | — |
| 2011-03-18 | $5.62 | $9.39 | 162,100 | — | — |
| 2011-03-17 | $5.63 | $9.41 | 87,000 | — | — |
| 2011-03-16 | $5.59 | $9.34 | 68,700 | — | — |
| 2011-03-15 | $5.69 | $9.51 | 85,600 | — | — |
| 2011-03-14 | $5.77 | $9.64 | 38,800 | — | — |
| 2011-03-11 | $5.90 | $9.86 | 71,200 | — | — |
| 2011-03-10 | $5.80 | $9.70 | 94,700 | — | — |
| 2011-03-09 | $5.88 | $9.83 | 115,100 | — | — |
| 2011-03-08 | $6.17 | $10.31 | 139,000 | — | — |
| 2011-03-07 | $6.23 | $10.41 | 94,000 | — | — |
| 2011-03-04 | $6.52 | $10.90 | 230,300 | — | — |
| 2011-03-03 | $6.87 | $11.48 | 122,600 | — | — |
| 2011-03-02 | $6.67 | $11.15 | 291,100 | — | — |
| 2011-03-01 | $6.94 | $11.60 | 64,400 | — | — |
| 2011-02-28 | $7.12 | $11.90 | 124,900 | — | — |
| 2011-02-25 | $6.70 | $11.20 | 169,000 | — | — |
| 2011-02-24 | $6.23 | $10.41 | 103,000 | — | — |
| 2011-02-23 | $6.20 | $10.36 | 35,900 | — | — |
| 2011-02-22 | $6.24 | $10.43 | 38,700 | — | — |
| 2011-02-18 | $6.52 | $10.90 | 40,600 | — | — |
| 2011-02-17 | $6.63 | $11.08 | 34,100 | — | — |
| 2011-02-16 | $6.62 | $11.07 | 23,600 | — | — |
| 2011-02-15 | $6.56 | $10.97 | 19,100 | — | — |
| 2011-02-14 | $6.61 | $11.05 | 27,900 | — | — |
| 2011-02-11 | $6.66 | $11.13 | 23,300 | — | — |
| 2011-02-10 | $6.73 | $11.25 | 24,900 | — | — |
| 2011-02-09 | $6.74 | $11.27 | 58,400 | — | — |
| 2011-02-08 | $6.70 | $11.20 | 154,500 | — | — |
| 2011-02-07 | $6.27 | $10.48 | 70,700 | — | — |
| 2011-02-04 | $6.00 | $10.03 | 28,300 | — | — |
| 2011-02-03 | $6.10 | $10.20 | 25,000 | — | — |
| 2011-02-02 | $6.07 | $10.15 | 31,800 | — | — |
| 2011-02-01 | $6.14 | $10.26 | 36,400 | — | — |
| 2011-01-31 | $6.06 | $10.13 | 26,700 | — | — |
| 2011-01-28 | $5.96 | $9.96 | 45,600 | — | — |
| 2011-01-27 | $6.17 | $10.31 | 38,400 | — | — |
| 2011-01-26 | $6.16 | $10.30 | 100,500 | — | — |
| 2011-01-25 | $5.81 | $9.71 | 45,400 | — | — |
| 2011-01-24 | $5.72 | $9.56 | 31,500 | — | — |
| 2011-01-21 | $5.69 | $9.51 | 27,700 | — | — |
| 2011-01-20 | $5.86 | $9.80 | 21,600 | — | — |
| 2011-01-19 | $5.97 | $9.98 | 27,000 | — | — |
| 2011-01-18 | $5.98 | $10.00 | 41,500 | — | — |
| 2011-01-14 | $5.99 | $10.01 | 30,000 | — | — |
| 2011-01-13 | $5.93 | $9.91 | 44,200 | — | — |
| 2011-01-12 | $5.93 | $9.91 | 21,200 | — | — |
| 2011-01-11 | $5.76 | $9.63 | 15,100 | — | — |
| 2011-01-10 | $5.78 | $9.66 | 26,000 | — | — |
| 2011-01-07 | $5.87 | $9.81 | 36,300 | — | — |
| 2011-01-06 | $5.81 | $9.71 | 21,500 | — | — |
| 2011-01-05 | $5.80 | $9.70 | 29,500 | — | — |
| 2011-01-04 | $5.71 | $9.54 | 26,200 | — | — |
| 2011-01-03 | $5.82 | $9.73 | 79,500 | — | — |