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
- 1985-06-28 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 | $4.02 | $6.87 | 611,600 | — | — |
| 2011-12-29 | $4.04 | $6.90 | 823,700 | — | — |
| 2011-12-28 | $3.97 | $6.78 | 891,300 | — | — |
| 2011-12-27 | $4.14 | $7.07 | 548,400 | — | — |
| 2011-12-23 | $4.12 | $7.04 | 304,800 | — | — |
| 2011-12-22 | $4.12 | $7.04 | 666,600 | — | — |
| 2011-12-21 | $4.03 | $6.88 | 818,700 | — | — |
| 2011-12-20 | $3.95 | $6.75 | 1,311,200 | — | — |
| 2011-12-19 | $3.66 | $6.25 | 767,900 | — | — |
| 2011-12-16 | $3.79 | $6.47 | 947,500 | — | — |
| 2011-12-15 | $3.79 | $6.47 | 1,168,200 | — | — |
| 2011-12-14 | $3.86 | $6.59 | 1,036,500 | — | — |
| 2011-12-13 | $3.99 | $6.82 | 683,600 | — | — |
| 2011-12-12 | $4.10 | $7.00 | 721,800 | — | — |
| 2011-12-09 | $4.45 | $7.60 | 966,900 | — | — |
| 2011-12-08 | $4.27 | $7.29 | 2,173,100 | — | — |
| 2011-12-07 | $4.59 | $7.84 | 2,512,200 | — | — |
| 2011-12-06 | $4.52 | $7.72 | 1,592,000 | — | — |
| 2011-12-05 | $4.45 | $7.60 | 1,081,500 | — | — |
| 2011-12-02 | $4.31 | $7.36 | 647,000 | — | — |
| 2011-12-01 | $4.26 | $7.28 | 865,100 | — | — |
| 2011-11-30 | $4.37 | $7.47 | 1,013,600 | — | — |
| 2011-11-29 | $4.08 | $6.97 | 1,931,500 | — | — |
| 2011-11-28 | $4.01 | $6.85 | 867,500 | — | — |
| 2011-11-25 | $3.67 | $6.27 | 889,800 | — | — |
| 2011-11-23 | $3.74 | $6.39 | 1,109,700 | — | — |
| 2011-11-22 | $3.91 | $6.68 | 1,344,700 | — | — |
| 2011-11-21 | $3.98 | $6.80 | 908,300 | — | — |
| 2011-11-18 | $4.16 | $7.11 | 1,371,600 | — | — |
| 2011-11-17 | $4.15 | $7.09 | 668,300 | — | — |
| 2011-11-16 | $4.21 | $7.19 | 569,700 | — | — |
| 2011-11-15 | $4.31 | $7.36 | 1,293,000 | — | — |
| 2011-11-14 | $4.38 | $7.48 | 734,700 | — | — |
| 2011-11-11 | $4.57 | $7.81 | 665,800 | — | — |
| 2011-11-10 | $4.35 | $7.43 | 460,800 | — | — |
| 2011-11-09 | $4.21 | $7.19 | 1,256,400 | — | — |
| 2011-11-08 | $4.65 | $7.94 | 884,800 | — | — |
| 2011-11-07 | $4.56 | $7.79 | 529,900 | — | — |
| 2011-11-04 | $4.60 | $7.86 | 696,700 | — | — |
| 2011-11-03 | $4.78 | $8.17 | 1,137,200 | — | — |
| 2011-11-02 | $4.61 | $7.88 | 588,200 | — | — |
| 2011-11-01 | $4.34 | $7.41 | 1,567,700 | — | — |
| 2011-10-31 | $4.78 | $8.17 | 2,441,500 | — | — |
| 2011-10-28 | $5.11 | $8.73 | 938,000 | — | — |
| 2011-10-27 | $5.41 | $9.24 | 2,044,700 | — | — |
| 2011-10-26 | $4.81 | $8.22 | 812,100 | — | — |
| 2011-10-25 | $4.73 | $8.08 | 813,700 | — | — |
| 2011-10-24 | $4.84 | $8.27 | 565,900 | — | — |
| 2011-10-21 | $4.69 | $8.01 | 659,600 | — | — |
| 2011-10-20 | $4.54 | $7.76 | 939,600 | — | — |
| 2011-10-19 | $4.58 | $7.82 | 684,500 | — | — |
| 2011-10-18 | $4.62 | $7.89 | 1,468,000 | — | — |
| 2011-10-17 | $4.61 | $7.88 | 851,300 | — | — |
| 2011-10-14 | $4.88 | $8.34 | 759,200 | — | — |
| 2011-10-13 | $4.79 | $8.18 | 664,300 | — | — |
| 2011-10-12 | $4.98 | $8.51 | 1,640,500 | — | — |
| 2011-10-11 | $4.63 | $7.91 | 678,100 | — | — |
| 2011-10-10 | $4.66 | $7.96 | 830,500 | — | — |
| 2011-10-07 | $4.31 | $7.36 | 982,800 | — | — |
| 2011-10-06 | $4.40 | $7.52 | 1,380,000 | — | — |
| 2011-10-05 | $4.23 | $7.23 | 2,594,600 | — | — |
| 2011-10-04 | $4.01 | $6.85 | 2,800,000 | — | — |
| 2011-10-03 | $3.83 | $6.54 | 1,646,400 | — | — |
| 2011-09-30 | $4.05 | $6.92 | 1,895,700 | — | — |
| 2011-09-29 | $4.27 | $7.29 | 1,230,100 | — | — |
| 2011-09-28 | $4.09 | $6.99 | 1,918,400 | — | — |
| 2011-09-27 | $4.09 | $6.99 | 1,669,500 | — | — |
| 2011-09-26 | $3.91 | $6.68 | 1,275,400 | — | — |
| 2011-09-23 | $3.62 | $6.18 | 1,470,800 | — | — |
| 2011-09-22 | $3.67 | $6.27 | 1,700,700 | — | — |
| 2011-09-21 | $3.90 | $6.66 | 794,500 | — | — |
| 2011-09-20 | $3.98 | $6.80 | 859,400 | — | — |
| 2011-09-19 | $4.05 | $6.92 | 2,743,400 | — | — |
| 2011-09-16 | $4.34 | $7.41 | 788,200 | — | — |
| 2011-09-15 | $4.30 | $7.35 | 2,182,900 | — | — |
| 2011-09-14 | $4.05 | $6.92 | 1,430,300 | — | — |
| 2011-09-13 | $3.87 | $6.61 | 1,546,500 | — | — |
| 2011-09-12 | $3.80 | $6.49 | 2,216,000 | — | — |
| 2011-09-09 | $3.91 | $6.68 | 1,527,200 | — | — |
| 2011-09-08 | $4.16 | $7.11 | 829,400 | — | — |
| 2011-09-07 | $4.21 | $7.19 | 865,500 | — | — |
| 2011-09-06 | $3.94 | $6.73 | 1,438,800 | — | — |
| 2011-09-02 | $4.25 | $7.26 | 1,603,200 | — | — |
| 2011-09-01 | $4.44 | $7.58 | 499,700 | — | — |
| 2011-08-31 | $4.53 | $7.74 | 919,100 | — | — |
| 2011-08-30 | $4.38 | $7.48 | 965,700 | — | — |
| 2011-08-29 | $4.38 | $7.48 | 915,300 | — | — |
| 2011-08-26 | $4.19 | $7.16 | 758,700 | — | — |
| 2011-08-25 | $4.23 | $7.23 | 1,006,100 | — | — |
| 2011-08-24 | $4.29 | $7.33 | 824,500 | — | — |
| 2011-08-23 | $4.22 | $7.21 | 1,026,300 | — | — |
| 2011-08-22 | $4.09 | $6.99 | 692,500 | — | — |
| 2011-08-19 | $4.10 | $7.00 | 680,700 | — | — |
| 2011-08-18 | $4.16 | $7.11 | 1,859,700 | — | — |
| 2011-08-17 | $4.57 | $7.81 | 941,800 | — | — |
| 2011-08-16 | $4.52 | $7.72 | 1,262,000 | — | — |
| 2011-08-15 | $4.66 | $7.96 | 1,116,500 | — | — |
| 2011-08-12 | $4.42 | $7.55 | 1,527,900 | — | — |
| 2011-08-11 | $4.19 | $7.16 | 3,431,300 | — | — |
| 2011-08-10 | $4.23 | $7.23 | 1,897,500 | — | — |
| 2011-08-09 | $4.58 | $7.82 | 1,558,700 | — | — |
| 2011-08-08 | $4.25 | $7.26 | 3,534,800 | — | — |
| 2011-08-05 | $4.90 | $8.37 | 3,084,000 | — | — |
| 2011-08-04 | $4.75 | $8.11 | 3,384,800 | — | — |
| 2011-08-03 | $5.21 | $8.90 | 2,132,700 | — | — |
| 2011-08-02 | $5.30 | $9.05 | 1,366,300 | — | — |
| 2011-08-01 | $5.62 | $9.60 | 1,103,700 | — | — |
| 2011-07-29 | $5.71 | $9.75 | 696,200 | — | — |
| 2011-07-28 | $5.77 | $9.86 | 678,800 | — | — |
| 2011-07-27 | $5.74 | $9.81 | 1,108,900 | — | — |
| 2011-07-26 | $5.99 | $10.23 | 3,011,300 | — | — |
| 2011-07-25 | $6.01 | $10.27 | 3,738,600 | — | — |
| 2011-07-22 | $6.19 | $10.57 | 585,100 | — | — |
| 2011-07-21 | $6.24 | $10.66 | 1,156,500 | — | — |
| 2011-07-20 | $5.95 | $10.16 | 1,025,100 | — | — |
| 2011-07-19 | $5.76 | $9.84 | 1,778,300 | — | — |
| 2011-07-18 | $5.57 | $9.52 | 1,221,200 | — | — |
| 2011-07-15 | $5.85 | $9.99 | 1,104,300 | — | — |
| 2011-07-14 | $5.90 | $10.08 | 1,189,500 | — | — |
| 2011-07-13 | $6.09 | $10.40 | 2,016,100 | — | — |
| 2011-07-12 | $6.04 | $10.32 | 4,243,100 | — | — |
| 2011-07-11 | $6.11 | $10.44 | 1,018,800 | — | — |
| 2011-07-08 | $6.56 | $11.21 | 651,300 | — | — |
| 2011-07-07 | $6.73 | $11.50 | 573,600 | — | — |
| 2011-07-06 | $6.71 | $11.46 | 823,100 | — | — |
| 2011-07-05 | $6.88 | $11.75 | 648,800 | — | — |
| 2011-07-01 | $6.99 | $11.94 | 906,800 | — | — |
| 2011-06-30 | $6.80 | $11.62 | 690,900 | — | — |
| 2011-06-29 | $6.60 | $11.27 | 711,000 | — | — |
| 2011-06-28 | $6.39 | $10.92 | 722,500 | — | — |
| 2011-06-27 | $6.25 | $10.68 | 651,500 | — | — |
| 2011-06-24 | $6.23 | $10.64 | 2,334,800 | — | — |
| 2011-06-23 | $6.35 | $10.85 | 1,520,600 | — | — |
| 2011-06-22 | $6.45 | $11.02 | 602,800 | — | — |
| 2011-06-21 | $6.53 | $11.15 | 463,900 | — | — |
| 2011-06-20 | $6.34 | $10.83 | 483,700 | — | — |
| 2011-06-17 | $6.41 | $10.95 | 461,800 | — | — |
| 2011-06-16 | $6.30 | $10.76 | 1,226,400 | — | — |
| 2011-06-15 | $6.38 | $10.90 | 1,367,600 | — | — |
| 2011-06-14 | $6.61 | $11.29 | 1,967,600 | — | — |
| 2011-06-13 | $6.49 | $11.09 | 718,200 | — | — |
| 2011-06-10 | $6.49 | $11.09 | 885,700 | — | — |
| 2011-06-09 | $6.59 | $11.26 | 496,900 | — | — |
| 2011-06-08 | $6.56 | $11.21 | 1,049,300 | — | — |
| 2011-06-07 | $6.71 | $11.46 | 743,300 | — | — |
| 2011-06-06 | $6.62 | $11.31 | 787,100 | — | — |
| 2011-06-03 | $6.77 | $11.56 | 1,138,700 | — | — |
| 2011-06-02 | $6.75 | $11.53 | 997,500 | — | — |
| 2011-06-01 | $6.71 | $11.46 | 981,000 | — | — |
| 2011-05-31 | $7.00 | $11.96 | 1,113,400 | — | — |
| 2011-05-27 | $6.91 | $11.80 | 1,110,100 | — | — |
| 2011-05-26 | $6.63 | $11.33 | 856,700 | — | — |
| 2011-05-25 | $6.62 | $11.31 | 816,600 | — | — |
| 2011-05-24 | $6.54 | $11.17 | 896,800 | — | — |
| 2011-05-23 | $6.57 | $11.22 | 979,400 | — | — |
| 2011-05-20 | $6.82 | $11.65 | 774,700 | — | — |
| 2011-05-19 | $7.00 | $11.96 | 1,143,500 | — | — |
| 2011-05-18 | $7.00 | $11.96 | 1,377,700 | — | — |
| 2011-05-17 | $6.89 | $11.77 | 1,148,100 | — | — |
| 2011-05-16 | $6.87 | $11.74 | 2,257,800 | — | — |
| 2011-05-13 | $6.98 | $11.92 | 1,892,700 | — | — |
| 2011-05-12 | $7.27 | $12.42 | 1,921,500 | — | — |
| 2011-05-11 | $7.55 | $12.90 | 1,101,700 | — | — |
| 2011-05-10 | $7.63 | $13.03 | 766,800 | — | — |
| 2011-05-09 | $7.53 | $12.86 | 731,900 | — | — |
| 2011-05-06 | $7.55 | $12.90 | 2,204,000 | — | — |
| 2011-05-05 | $7.56 | $12.91 | 955,200 | — | — |
| 2011-05-04 | $7.80 | $13.32 | 634,000 | — | — |
| 2011-05-03 | $7.95 | $13.58 | 418,800 | — | — |
| 2011-05-02 | $7.96 | $13.60 | 1,068,600 | — | — |
| 2011-04-29 | $7.96 | $13.60 | 1,678,600 | — | — |
| 2011-04-28 | $7.93 | $13.55 | 1,920,900 | — | — |
| 2011-04-27 | $8.03 | $13.72 | 1,157,400 | — | — |
| 2011-04-26 | $7.89 | $13.48 | 931,400 | — | — |
| 2011-04-25 | $7.64 | $13.05 | 1,989,100 | — | — |
| 2011-04-21 | $7.56 | $12.91 | 733,700 | — | — |
| 2011-04-20 | $7.50 | $12.81 | 1,741,200 | — | — |
| 2011-04-19 | $7.26 | $12.40 | 1,736,800 | — | — |
| 2011-04-18 | $7.21 | $12.32 | 1,890,300 | — | — |
| 2011-04-15 | $7.66 | $13.09 | 869,400 | — | — |
| 2011-04-14 | $7.75 | $13.24 | 872,200 | — | — |
| 2011-04-13 | $7.82 | $13.36 | 507,100 | — | — |
| 2011-04-12 | $7.89 | $13.48 | 772,400 | — | — |
| 2011-04-11 | $7.96 | $13.60 | 669,900 | — | — |
| 2011-04-08 | $7.98 | $13.63 | 1,275,800 | — | — |
| 2011-04-07 | $7.94 | $13.56 | 805,700 | — | — |
| 2011-04-06 | $8.00 | $13.67 | 1,072,500 | — | — |
| 2011-04-05 | $7.83 | $13.38 | 946,400 | — | — |
| 2011-04-04 | $7.79 | $13.31 | 559,700 | — | — |
| 2011-04-01 | $7.76 | $13.26 | 811,700 | — | — |
| 2011-03-31 | $7.50 | $12.81 | 863,900 | — | — |
| 2011-03-30 | $7.58 | $12.95 | 548,500 | — | — |
| 2011-03-29 | $7.49 | $12.79 | 528,700 | — | — |
| 2011-03-28 | $7.47 | $12.76 | 568,800 | — | — |
| 2011-03-25 | $7.44 | $12.71 | 544,200 | — | — |
| 2011-03-24 | $7.53 | $12.86 | 1,043,500 | — | — |
| 2011-03-23 | $7.39 | $12.62 | 1,039,900 | — | — |
| 2011-03-22 | $7.37 | $12.59 | 1,451,600 | — | — |
| 2011-03-21 | $7.42 | $12.68 | 1,324,300 | — | — |
| 2011-03-18 | $7.16 | $12.23 | 1,102,700 | — | — |
| 2011-03-17 | $7.00 | $11.96 | 1,093,200 | — | — |
| 2011-03-16 | $6.78 | $11.58 | 2,649,800 | — | — |
| 2011-03-15 | $7.16 | $12.23 | 1,473,400 | — | — |
| 2011-03-14 | $7.33 | $12.52 | 947,100 | — | — |
| 2011-03-11 | $7.49 | $12.79 | 942,900 | — | — |
| 2011-03-10 | $7.57 | $12.93 | 1,346,000 | — | — |
| 2011-03-09 | $7.92 | $13.53 | 831,500 | — | — |
| 2011-03-08 | $7.82 | $13.36 | 1,534,200 | — | — |
| 2011-03-07 | $7.70 | $13.15 | 2,703,900 | — | — |
| 2011-03-04 | $7.75 | $13.24 | 1,118,600 | — | — |
| 2011-03-03 | $7.74 | $13.22 | 760,400 | — | — |
| 2011-03-02 | $7.55 | $12.90 | 895,400 | — | — |
| 2011-03-01 | $7.54 | $12.88 | 1,438,500 | — | — |
| 2011-02-28 | $7.69 | $13.14 | 1,166,700 | — | — |
| 2011-02-25 | $7.62 | $13.02 | 1,805,600 | — | — |
| 2011-02-24 | $7.38 | $12.61 | 2,756,200 | — | — |
| 2011-02-23 | $7.42 | $12.68 | 842,800 | — | — |
| 2011-02-22 | $7.44 | $12.71 | 1,410,900 | — | — |
| 2011-02-18 | $7.69 | $13.14 | 567,400 | — | — |
| 2011-02-17 | $7.68 | $13.12 | 819,800 | — | — |
| 2011-02-16 | $7.64 | $13.05 | 2,078,800 | — | — |
| 2011-02-15 | $7.39 | $12.62 | 1,228,400 | — | — |
| 2011-02-14 | $7.46 | $12.74 | 858,900 | — | — |
| 2011-02-11 | $7.55 | $12.90 | 1,647,800 | — | — |
| 2011-02-10 | $7.55 | $12.90 | 1,939,000 | — | — |
| 2011-02-09 | $7.71 | $13.17 | 970,400 | — | — |
| 2011-02-08 | $7.73 | $13.20 | 1,119,700 | — | — |
| 2011-02-07 | $7.55 | $12.90 | 1,113,600 | — | — |
| 2011-02-04 | $7.61 | $13.00 | 774,400 | — | — |
| 2011-02-03 | $7.55 | $12.90 | 1,023,400 | — | — |
| 2011-02-02 | $7.69 | $13.14 | 1,462,000 | — | — |
| 2011-02-01 | $7.78 | $13.29 | 1,169,800 | — | — |
| 2011-01-31 | $7.40 | $12.64 | 1,012,300 | — | — |
| 2011-01-28 | $7.43 | $12.69 | 1,390,500 | — | — |
| 2011-01-27 | $7.52 | $12.85 | 1,054,900 | — | — |
| 2011-01-26 | $7.30 | $12.47 | 654,600 | — | — |
| 2011-01-25 | $7.30 | $12.47 | 1,125,800 | — | — |
| 2011-01-24 | $7.33 | $12.52 | 836,400 | — | — |
| 2011-01-21 | $7.23 | $12.35 | 767,100 | — | — |
| 2011-01-20 | $7.19 | $12.28 | 1,770,300 | — | — |
| 2011-01-19 | $7.08 | $12.09 | 2,809,200 | — | — |
| 2011-01-18 | $7.18 | $12.27 | 3,163,500 | — | — |
| 2011-01-14 | $7.02 | $11.99 | 2,184,700 | — | — |
| 2011-01-13 | $6.80 | $11.62 | 1,352,000 | — | — |
| 2011-01-12 | $6.66 | $11.38 | 1,354,600 | — | — |
| 2011-01-11 | $6.43 | $10.98 | 573,200 | — | — |
| 2011-01-10 | $6.31 | $10.78 | 805,000 | — | — |
| 2011-01-07 | $6.34 | $10.83 | 1,629,400 | — | — |
| 2011-01-06 | $6.29 | $10.74 | 1,985,900 | — | — |
| 2011-01-05 | $6.35 | $10.85 | 572,300 | — | — |
| 2011-01-04 | $6.26 | $10.69 | 1,245,400 | — | — |
| 2011-01-03 | $6.21 | $10.61 | 846,900 | — | — |