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
- 2009-10-28 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 | $3.57 | $3.57 | 30,800 | — | — |
| 2011-12-29 | $3.59 | $3.59 | 10,700 | — | — |
| 2011-12-28 | $3.41 | $3.41 | 4,900 | — | — |
| 2011-12-27 | $3.50 | $3.50 | 24,200 | — | — |
| 2011-12-23 | $3.41 | $3.41 | 2,800 | — | — |
| 2011-12-22 | $3.25 | $3.25 | 63,800 | — | — |
| 2011-12-21 | $3.41 | $3.41 | 19,000 | — | — |
| 2011-12-20 | $3.41 | $3.41 | 26,400 | — | — |
| 2011-12-19 | $3.59 | $3.59 | 29,100 | — | — |
| 2011-12-16 | $3.52 | $3.52 | 19,500 | — | — |
| 2011-12-15 | $3.55 | $3.55 | 5,500 | — | — |
| 2011-12-14 | $3.59 | $3.59 | 1,900 | — | — |
| 2011-12-13 | $3.61 | $3.61 | 13,200 | — | — |
| 2011-12-12 | $3.50 | $3.50 | 3,400 | — | — |
| 2011-12-09 | $3.60 | $3.60 | 26,900 | — | — |
| 2011-12-08 | $3.51 | $3.51 | 8,600 | — | — |
| 2011-12-07 | $3.65 | $3.65 | 2,900 | — | — |
| 2011-12-06 | $3.54 | $3.54 | 12,500 | — | — |
| 2011-12-05 | $3.70 | $3.70 | 14,000 | — | — |
| 2011-12-02 | $3.69 | $3.69 | 20,500 | — | — |
| 2011-12-01 | $3.75 | $3.75 | 7,200 | — | — |
| 2011-11-30 | $3.80 | $3.80 | 11,500 | — | — |
| 2011-11-29 | $3.69 | $3.69 | 14,700 | — | — |
| 2011-11-28 | $3.61 | $3.61 | 9,700 | — | — |
| 2011-11-25 | $3.79 | $3.79 | 4,100 | — | — |
| 2011-11-23 | $3.99 | $3.99 | 16,800 | — | — |
| 2011-11-22 | $3.85 | $3.85 | 7,100 | — | — |
| 2011-11-21 | $3.86 | $3.86 | 3,400 | — | — |
| 2011-11-18 | $3.90 | $3.90 | 10,500 | — | — |
| 2011-11-17 | $3.91 | $3.91 | 3,000 | — | — |
| 2011-11-16 | $4.00 | $4.00 | 4,800 | — | — |
| 2011-11-15 | $3.98 | $3.98 | 4,300 | — | — |
| 2011-11-14 | $3.98 | $3.98 | 11,900 | — | — |
| 2011-11-11 | $3.97 | $3.97 | 10,800 | — | — |
| 2011-11-10 | $3.97 | $3.97 | 37,500 | — | — |
| 2011-11-09 | $3.86 | $3.86 | 12,400 | — | — |
| 2011-11-08 | $3.91 | $3.91 | 6,100 | — | — |
| 2011-11-07 | $3.83 | $3.83 | 9,700 | — | — |
| 2011-11-04 | $4.00 | $4.00 | 21,500 | — | — |
| 2011-11-03 | $3.88 | $3.88 | 18,300 | — | — |
| 2011-11-02 | $3.90 | $3.90 | 1,400 | — | — |
| 2011-11-01 | $3.88 | $3.88 | 5,100 | — | — |
| 2011-10-31 | $3.85 | $3.85 | 6,800 | — | — |
| 2011-10-28 | $3.90 | $3.90 | 9,400 | — | — |
| 2011-10-27 | $3.86 | $3.86 | 30,100 | — | — |
| 2011-10-26 | $3.84 | $3.84 | 5,200 | — | — |
| 2011-10-25 | $3.74 | $3.74 | 6,100 | — | — |
| 2011-10-24 | $3.75 | $3.75 | 31,900 | — | — |
| 2011-10-21 | $3.85 | $3.85 | 16,100 | — | — |
| 2011-10-20 | $3.86 | $3.86 | 4,600 | — | — |
| 2011-10-19 | $3.93 | $3.93 | 35,600 | — | — |
| 2011-10-18 | $3.78 | $3.78 | 13,000 | — | — |
| 2011-10-17 | $3.87 | $3.87 | 27,000 | — | — |
| 2011-10-14 | $3.94 | $3.94 | 12,300 | — | — |
| 2011-10-13 | $4.01 | $4.01 | 10,300 | — | — |
| 2011-10-12 | $3.95 | $3.95 | 25,000 | — | — |
| 2011-10-11 | $3.86 | $3.86 | 5,100 | — | — |
| 2011-10-10 | $3.84 | $3.84 | 12,200 | — | — |
| 2011-10-07 | $3.98 | $3.98 | 13,400 | — | — |
| 2011-10-06 | $3.87 | $3.87 | 8,800 | — | — |
| 2011-10-05 | $4.08 | $4.08 | 20,100 | — | — |
| 2011-10-04 | $3.34 | $3.34 | 16,800 | — | — |
| 2011-10-03 | $3.80 | $3.80 | 16,300 | — | — |
| 2011-09-30 | $4.05 | $4.05 | 1,300 | — | — |
| 2011-09-29 | $4.10 | $4.10 | 31,900 | — | — |
| 2011-09-28 | $4.02 | $4.02 | 4,600 | — | — |
| 2011-09-27 | $4.08 | $4.08 | 5,400 | — | — |
| 2011-09-26 | $4.07 | $4.07 | 6,800 | — | — |
| 2011-09-23 | $4.10 | $4.10 | 6,000 | — | — |
| 2011-09-22 | $4.05 | $4.05 | 26,000 | — | — |
| 2011-09-21 | $4.16 | $4.16 | 14,700 | — | — |
| 2011-09-20 | $4.29 | $4.29 | 34,000 | — | — |
| 2011-09-19 | $4.52 | $4.52 | 19,000 | — | — |
| 2011-09-16 | $4.65 | $4.65 | 14,200 | — | — |
| 2011-09-15 | $4.76 | $4.76 | 8,000 | — | — |
| 2011-09-14 | $4.76 | $4.76 | 4,500 | — | — |
| 2011-09-13 | $5.00 | $5.00 | 8,700 | — | — |
| 2011-09-12 | $4.95 | $4.95 | 6,200 | — | — |
| 2011-09-09 | $4.90 | $4.90 | 4,500 | — | — |
| 2011-09-08 | $4.86 | $4.86 | 19,800 | — | — |
| 2011-09-07 | $4.79 | $4.79 | 16,200 | — | — |
| 2011-09-06 | $5.00 | $5.00 | 6,800 | — | — |
| 2011-09-02 | $4.95 | $4.95 | 13,400 | — | — |
| 2011-09-01 | $4.99 | $4.99 | 25,700 | — | — |
| 2011-08-31 | $5.01 | $5.01 | 65,700 | — | — |
| 2011-08-30 | $4.82 | $4.82 | 24,000 | — | — |
| 2011-08-29 | $4.66 | $4.66 | 14,900 | — | — |
| 2011-08-26 | $4.75 | $4.75 | 5,900 | — | — |
| 2011-08-25 | $4.74 | $4.74 | 6,700 | — | — |
| 2011-08-24 | $4.75 | $4.75 | 2,100 | — | — |
| 2011-08-23 | $4.73 | $4.73 | 3,100 | — | — |
| 2011-08-22 | $4.75 | $4.75 | 21,200 | — | — |
| 2011-08-19 | $4.50 | $4.50 | 18,300 | — | — |
| 2011-08-18 | $4.63 | $4.63 | 22,600 | — | — |
| 2011-08-17 | $4.71 | $4.71 | 10,100 | — | — |
| 2011-08-16 | $4.75 | $4.75 | 12,300 | — | — |
| 2011-08-15 | $4.75 | $4.75 | 45,000 | — | — |
| 2011-08-12 | $4.70 | $4.70 | 11,200 | — | — |
| 2011-08-11 | $4.55 | $4.55 | 12,100 | — | — |
| 2011-08-10 | $4.40 | $4.40 | 20,800 | — | — |
| 2011-08-09 | $4.20 | $4.20 | 37,300 | — | — |
| 2011-08-08 | $4.10 | $4.10 | 61,400 | — | — |
| 2011-08-05 | $4.50 | $4.50 | 103,900 | — | — |
| 2011-08-04 | $5.00 | $5.00 | 47,300 | — | — |
| 2011-08-03 | $5.44 | $5.44 | 26,000 | — | — |
| 2011-08-02 | $5.52 | $5.52 | 15,200 | — | — |
| 2011-08-01 | $5.56 | $5.56 | 72,500 | — | — |
| 2011-07-29 | $5.83 | $5.83 | 23,800 | — | — |
| 2011-07-28 | $5.79 | $5.79 | 36,900 | — | — |
| 2011-07-27 | $5.80 | $5.80 | 56,700 | — | — |
| 2011-07-26 | $5.92 | $5.92 | 53,600 | — | — |
| 2011-07-25 | $6.08 | $6.08 | 27,300 | — | — |
| 2011-07-22 | $6.05 | $6.05 | 6,800 | — | — |
| 2011-07-21 | $6.08 | $6.08 | 23,100 | — | — |
| 2011-07-20 | $6.10 | $6.10 | 15,800 | — | — |
| 2011-07-19 | $6.10 | $6.10 | 27,700 | — | — |
| 2011-07-18 | $5.98 | $5.98 | 28,900 | — | — |
| 2011-07-15 | $5.95 | $5.95 | 35,300 | — | — |
| 2011-07-14 | $6.03 | $6.03 | 44,200 | — | — |
| 2011-07-13 | $6.07 | $6.07 | 80,500 | — | — |
| 2011-07-12 | $5.95 | $5.95 | 45,400 | — | — |
| 2011-07-11 | $5.99 | $5.99 | 67,400 | — | — |
| 2011-07-08 | $6.04 | $6.04 | 28,700 | — | — |
| 2011-07-07 | $5.92 | $5.92 | 77,200 | — | — |
| 2011-07-06 | $5.91 | $5.91 | 18,500 | — | — |
| 2011-07-05 | $5.64 | $5.64 | 27,800 | — | — |
| 2011-07-01 | $5.60 | $5.60 | 13,800 | — | — |
| 2011-06-30 | $5.43 | $5.43 | 14,000 | — | — |
| 2011-06-29 | $5.33 | $5.33 | 9,200 | — | — |
| 2011-06-28 | $5.29 | $5.29 | 27,500 | — | — |
| 2011-06-27 | $5.22 | $5.22 | 18,700 | — | — |
| 2011-06-24 | $5.20 | $5.20 | 18,800 | — | — |
| 2011-06-23 | $5.06 | $5.06 | 55,500 | — | — |
| 2011-06-22 | $5.38 | $5.38 | 46,000 | — | — |
| 2011-06-21 | $5.25 | $5.25 | 54,000 | — | — |
| 2011-06-20 | $5.00 | $5.00 | 47,900 | — | — |
| 2011-06-17 | $5.05 | $5.05 | 48,100 | — | — |
| 2011-06-16 | $5.43 | $5.43 | 56,800 | — | — |
| 2011-06-15 | $5.50 | $5.50 | 34,500 | — | — |
| 2011-06-14 | $5.65 | $5.65 | 25,200 | — | — |
| 2011-06-13 | $5.66 | $5.66 | 22,500 | — | — |
| 2011-06-10 | $5.61 | $5.61 | 12,600 | — | — |
| 2011-06-09 | $5.65 | $5.65 | 7,000 | — | — |
| 2011-06-08 | $5.60 | $5.60 | 1,300 | — | — |
| 2011-06-07 | $5.79 | $5.79 | 27,300 | — | — |
| 2011-06-06 | $5.69 | $5.69 | 9,900 | — | — |
| 2011-06-03 | $5.90 | $5.90 | 35,100 | — | — |
| 2011-06-02 | $5.84 | $5.84 | 15,400 | — | — |
| 2011-06-01 | $5.63 | $5.63 | 4,300 | — | — |
| 2011-05-31 | $5.66 | $5.66 | 27,500 | — | — |
| 2011-05-27 | $5.47 | $5.47 | 6,400 | — | — |
| 2011-05-26 | $5.51 | $5.51 | 13,900 | — | — |
| 2011-05-25 | $5.51 | $5.51 | 25,900 | — | — |
| 2011-05-24 | $5.58 | $5.58 | 26,000 | — | — |
| 2011-05-23 | $5.78 | $5.78 | 45,900 | — | — |
| 2011-05-20 | $5.94 | $5.94 | 10,300 | — | — |
| 2011-05-19 | $6.09 | $6.09 | 69,400 | — | — |
| 2011-05-18 | $6.00 | $6.00 | 16,500 | — | — |
| 2011-05-17 | $5.88 | $5.88 | 19,000 | — | — |
| 2011-05-16 | $5.86 | $5.86 | 7,500 | — | — |
| 2011-05-13 | $5.95 | $5.95 | 61,300 | — | — |
| 2011-05-12 | $6.00 | $6.00 | 42,100 | — | — |
| 2011-05-11 | $6.01 | $6.01 | 85,800 | — | — |
| 2011-05-10 | $6.01 | $6.01 | 23,700 | — | — |
| 2011-05-09 | $5.93 | $5.93 | 38,900 | — | — |
| 2011-05-06 | $5.66 | $5.66 | 42,000 | — | — |
| 2011-05-05 | $5.73 | $5.73 | 32,500 | — | — |
| 2011-05-04 | $5.84 | $5.84 | 2,700 | — | — |
| 2011-05-03 | $5.86 | $5.86 | 20,600 | — | — |
| 2011-05-02 | $5.97 | $5.97 | 41,900 | — | — |
| 2011-04-29 | $5.99 | $5.99 | 24,000 | — | — |
| 2011-04-28 | $5.96 | $5.96 | 33,900 | — | — |
| 2011-04-27 | $5.88 | $5.88 | 58,100 | — | — |
| 2011-04-26 | $5.94 | $5.94 | 45,100 | — | — |
| 2011-04-25 | $5.90 | $5.90 | 35,300 | — | — |
| 2011-04-21 | $5.93 | $5.93 | 49,800 | — | — |
| 2011-04-20 | $5.95 | $5.95 | 64,900 | — | — |
| 2011-04-19 | $5.46 | $5.46 | 34,600 | — | — |
| 2011-04-18 | $5.43 | $5.43 | 50,400 | — | — |
| 2011-04-15 | $5.50 | $5.50 | 15,800 | — | — |
| 2011-04-14 | $5.51 | $5.51 | 48,700 | — | — |
| 2011-04-13 | $5.64 | $5.64 | 81,100 | — | — |
| 2011-04-12 | $5.33 | $5.33 | 33,800 | — | — |
| 2011-04-11 | $5.10 | $5.10 | 88,200 | — | — |
| 2011-04-08 | $4.98 | $4.98 | 25,400 | — | — |
| 2011-04-07 | $5.20 | $5.20 | 23,800 | — | — |
| 2011-04-06 | $5.18 | $5.18 | 33,000 | — | — |
| 2011-04-05 | $5.14 | $5.14 | 16,000 | — | — |
| 2011-04-04 | $5.17 | $5.17 | 58,600 | — | — |
| 2011-04-01 | $5.00 | $5.00 | 11,200 | — | — |
| 2011-03-31 | $5.01 | $5.01 | 9,200 | — | — |
| 2011-03-30 | $5.00 | $5.00 | 9,500 | — | — |
| 2011-03-29 | $4.97 | $4.97 | 9,200 | — | — |
| 2011-03-28 | $5.10 | $5.10 | 6,700 | — | — |
| 2011-03-25 | $4.96 | $4.96 | 19,000 | — | — |
| 2011-03-24 | $5.03 | $5.03 | 21,900 | — | — |
| 2011-03-23 | $4.94 | $4.94 | 7,200 | — | — |
| 2011-03-22 | $4.90 | $4.90 | 19,800 | — | — |
| 2011-03-21 | $5.23 | $5.23 | 17,100 | — | — |
| 2011-03-18 | $5.00 | $5.00 | 42,100 | — | — |
| 2011-03-17 | $4.73 | $4.73 | 4,000 | — | — |
| 2011-03-16 | $4.75 | $4.75 | 7,200 | — | — |
| 2011-03-15 | $4.69 | $4.69 | 14,400 | — | — |
| 2011-03-14 | $4.75 | $4.75 | 61,100 | — | — |
| 2011-03-11 | $4.87 | $4.87 | 13,500 | — | — |
| 2011-03-10 | $4.78 | $4.78 | 56,600 | — | — |
| 2011-03-09 | $5.10 | $5.10 | 139,200 | — | — |
| 2011-03-08 | $5.03 | $5.03 | 79,900 | — | — |
| 2011-03-07 | $5.00 | $5.00 | 141,700 | — | — |
| 2011-03-04 | $5.02 | $5.02 | 166,400 | — | — |
| 2011-03-03 | $4.69 | $4.69 | 28,800 | — | — |
| 2011-03-02 | $4.50 | $4.50 | 1,900 | — | — |
| 2011-03-01 | $4.48 | $4.48 | 13,300 | — | — |
| 2011-02-28 | $4.49 | $4.49 | 17,400 | — | — |
| 2011-02-25 | $4.44 | $4.44 | 21,200 | — | — |
| 2011-02-24 | $4.33 | $4.33 | 15,300 | — | — |
| 2011-02-23 | $4.50 | $4.50 | 88,000 | — | — |
| 2011-02-22 | $4.15 | $4.15 | 48,700 | — | — |
| 2011-02-18 | $4.40 | $4.40 | 41,500 | — | — |
| 2011-02-17 | $4.54 | $4.54 | 34,500 | — | — |
| 2011-02-16 | $4.81 | $4.81 | 2,500 | — | — |
| 2011-02-15 | $4.80 | $4.80 | 3,500 | — | — |
| 2011-02-14 | $4.78 | $4.78 | 11,600 | — | — |
| 2011-02-11 | $4.91 | $4.91 | 24,600 | — | — |
| 2011-02-10 | $4.78 | $4.78 | 13,900 | — | — |
| 2011-02-09 | $4.66 | $4.66 | 15,000 | — | — |
| 2011-02-08 | $4.61 | $4.61 | 25,300 | — | — |
| 2011-02-07 | $4.50 | $4.50 | 11,400 | — | — |
| 2011-02-04 | $4.39 | $4.39 | 16,400 | — | — |
| 2011-02-03 | $4.54 | $4.54 | 5,000 | — | — |
| 2011-02-02 | $4.65 | $4.65 | 13,400 | — | — |
| 2011-02-01 | $4.58 | $4.58 | 21,700 | — | — |
| 2011-01-31 | $4.63 | $4.63 | 24,900 | — | — |
| 2011-01-28 | $4.60 | $4.60 | 24,600 | — | — |
| 2011-01-27 | $4.77 | $4.77 | 34,600 | — | — |
| 2011-01-26 | $4.68 | $4.68 | 7,700 | — | — |
| 2011-01-25 | $4.61 | $4.61 | 33,300 | — | — |
| 2011-01-24 | $4.48 | $4.48 | 17,000 | — | — |
| 2011-01-21 | $4.44 | $4.44 | 46,800 | — | — |
| 2011-01-20 | $4.43 | $4.43 | 9,800 | — | — |
| 2011-01-19 | $4.53 | $4.53 | 34,700 | — | — |
| 2011-01-18 | $4.77 | $4.77 | 12,500 | — | — |
| 2011-01-14 | $4.76 | $4.76 | 55,700 | — | — |
| 2011-01-13 | $4.72 | $4.72 | 17,800 | — | — |
| 2011-01-12 | $4.69 | $4.69 | 36,300 | — | — |
| 2011-01-11 | $4.61 | $4.61 | 21,400 | — | — |
| 2011-01-10 | $4.83 | $4.83 | 44,800 | — | — |
| 2011-01-07 | $4.89 | $4.89 | 47,700 | — | — |
| 2011-01-06 | $4.76 | $4.76 | 54,400 | — | — |
| 2011-01-05 | $4.74 | $4.74 | 77,300 | — | — |
| 2011-01-04 | $4.65 | $4.65 | 69,100 | — | — |
| 2011-01-03 | $4.25 | $4.25 | 6,400 | — | — |