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
- 1999-06-30 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 | $4.73 | $4.73 | 5,600 | — | — |
| 2011-12-29 | $4.70 | $4.70 | 59,100 | — | — |
| 2011-12-28 | $4.80 | $4.80 | 12,900 | — | — |
| 2011-12-27 | $4.71 | $4.71 | 3,100 | — | — |
| 2011-12-23 | $4.86 | $4.86 | 28,000 | — | — |
| 2011-12-22 | $4.87 | $4.87 | 15,900 | — | — |
| 2011-12-21 | $4.79 | $4.79 | 6,000 | — | — |
| 2011-12-20 | $4.87 | $4.87 | 11,300 | — | — |
| 2011-12-19 | $4.89 | $4.89 | 38,200 | — | — |
| 2011-12-16 | $4.98 | $4.98 | 5,400 | — | — |
| 2011-12-15 | $5.03 | $5.03 | 13,400 | — | — |
| 2011-12-14 | $5.03 | $5.03 | 32,900 | — | — |
| 2011-12-13 | $4.83 | $4.83 | 125,400 | — | — |
| 2011-12-12 | $5.03 | $5.03 | 29,700 | — | — |
| 2011-12-09 | $5.08 | $5.08 | 18,800 | — | — |
| 2011-12-08 | $4.94 | $4.94 | 15,600 | — | — |
| 2011-12-07 | $5.19 | $5.19 | 19,400 | — | — |
| 2011-12-06 | $5.24 | $5.24 | 25,000 | — | — |
| 2011-12-05 | $5.32 | $5.32 | 7,500 | — | — |
| 2011-12-02 | $5.28 | $5.28 | 18,300 | — | — |
| 2011-12-01 | $5.36 | $5.36 | 5,400 | — | — |
| 2011-11-30 | $5.23 | $5.23 | 34,500 | — | — |
| 2011-11-29 | $5.19 | $5.19 | 37,300 | — | — |
| 2011-11-28 | $5.21 | $5.21 | 6,700 | — | — |
| 2011-11-25 | $5.25 | $5.25 | 2,800 | — | — |
| 2011-11-23 | $5.27 | $5.27 | 29,400 | — | — |
| 2011-11-22 | $5.14 | $5.14 | 59,900 | — | — |
| 2011-11-21 | $5.69 | $5.69 | 13,300 | — | — |
| 2011-11-18 | $5.87 | $5.87 | 18,100 | — | — |
| 2011-11-17 | $6.00 | $6.00 | 39,800 | — | — |
| 2011-11-16 | $5.85 | $5.85 | 21,500 | — | — |
| 2011-11-15 | $5.90 | $5.90 | 26,600 | — | — |
| 2011-11-14 | $5.82 | $5.82 | 30,700 | — | — |
| 2011-11-11 | $5.95 | $5.95 | 31,600 | — | — |
| 2011-11-10 | $6.05 | $6.05 | 153,800 | — | — |
| 2011-11-09 | $5.87 | $5.87 | 20,600 | — | — |
| 2011-11-08 | $5.86 | $5.86 | 81,200 | — | — |
| 2011-11-07 | $5.74 | $5.74 | 69,000 | — | — |
| 2011-11-04 | $5.43 | $5.43 | 5,900 | — | — |
| 2011-11-03 | $5.40 | $5.40 | 14,300 | — | — |
| 2011-11-02 | $5.48 | $5.48 | 36,900 | — | — |
| 2011-11-01 | $5.55 | $5.55 | 40,300 | — | — |
| 2011-10-31 | $5.49 | $5.49 | 160,200 | — | — |
| 2011-10-28 | $5.20 | $5.20 | 51,500 | — | — |
| 2011-10-27 | $5.02 | $5.02 | 9,000 | — | — |
| 2011-10-26 | $4.98 | $4.98 | 12,300 | — | — |
| 2011-10-25 | $5.02 | $5.02 | 15,600 | — | — |
| 2011-10-24 | $5.03 | $5.03 | 3,000 | — | — |
| 2011-10-21 | $5.05 | $5.05 | 15,200 | — | — |
| 2011-10-20 | $5.02 | $5.02 | 32,200 | — | — |
| 2011-10-19 | $5.04 | $5.04 | 8,300 | — | — |
| 2011-10-18 | $4.99 | $4.99 | 12,000 | — | — |
| 2011-10-17 | $4.92 | $4.92 | 14,600 | — | — |
| 2011-10-14 | $4.83 | $4.83 | 7,800 | — | — |
| 2011-10-13 | $4.73 | $4.73 | 54,300 | — | — |
| 2011-10-12 | $4.71 | $4.71 | 18,900 | — | — |
| 2011-10-11 | $4.49 | $4.49 | 37,600 | — | — |
| 2011-10-10 | $4.59 | $4.59 | 7,100 | — | — |
| 2011-10-07 | $4.53 | $4.53 | 7,700 | — | — |
| 2011-10-06 | $4.61 | $4.61 | 26,800 | — | — |
| 2011-10-05 | $4.68 | $4.68 | 4,300 | — | — |
| 2011-10-04 | $4.71 | $4.71 | 20,900 | — | — |
| 2011-10-03 | $4.80 | $4.80 | 14,900 | — | — |
| 2011-09-30 | $5.07 | $5.07 | 4,500 | — | — |
| 2011-09-29 | $5.05 | $5.05 | 6,300 | — | — |
| 2011-09-28 | $4.89 | $4.89 | 3,300 | — | — |
| 2011-09-27 | $4.80 | $4.80 | 3,800 | — | — |
| 2011-09-26 | $4.79 | $4.79 | 24,400 | — | — |
| 2011-09-23 | $4.69 | $4.69 | 13,200 | — | — |
| 2011-09-22 | $4.80 | $4.80 | 32,700 | — | — |
| 2011-09-21 | $5.01 | $5.01 | 4,500 | — | — |
| 2011-09-20 | $5.13 | $5.13 | 14,300 | — | — |
| 2011-09-19 | $5.15 | $5.15 | 9,700 | — | — |
| 2011-09-16 | $5.19 | $5.19 | 31,600 | — | — |
| 2011-09-15 | $5.27 | $5.27 | 25,600 | — | — |
| 2011-09-14 | $5.18 | $5.18 | 8,700 | — | — |
| 2011-09-13 | $5.05 | $5.05 | 35,900 | — | — |
| 2011-09-12 | $5.12 | $5.12 | 8,000 | — | — |
| 2011-09-09 | $5.11 | $5.11 | 67,400 | — | — |
| 2011-09-08 | $5.23 | $5.23 | 10,000 | — | — |
| 2011-09-07 | $5.14 | $5.14 | 32,400 | — | — |
| 2011-09-06 | $5.10 | $5.10 | 26,000 | — | — |
| 2011-09-02 | $5.40 | $5.40 | 58,400 | — | — |
| 2011-09-01 | $5.39 | $5.39 | 25,900 | — | — |
| 2011-08-31 | $5.43 | $5.43 | 23,000 | — | — |
| 2011-08-30 | $5.40 | $5.40 | 39,600 | — | — |
| 2011-08-29 | $5.45 | $5.45 | 65,800 | — | — |
| 2011-08-26 | $5.39 | $5.39 | 122,000 | — | — |
| 2011-08-25 | $5.53 | $5.53 | 80,300 | — | — |
| 2011-08-24 | $5.50 | $5.50 | 63,100 | — | — |
| 2011-08-23 | $5.36 | $5.36 | 548,100 | — | — |
| 2011-08-22 | $4.85 | $4.85 | 102,500 | — | — |
| 2011-08-19 | $4.54 | $4.54 | 40,400 | — | — |
| 2011-08-18 | $4.61 | $4.61 | 27,500 | — | — |
| 2011-08-17 | $4.47 | $4.47 | 8,100 | — | — |
| 2011-08-16 | $4.69 | $4.69 | 13,200 | — | — |
| 2011-08-15 | $4.73 | $4.73 | 54,300 | — | — |
| 2011-08-12 | $4.40 | $4.40 | 17,600 | — | — |
| 2011-08-11 | $4.30 | $4.30 | 32,300 | — | — |
| 2011-08-10 | $4.20 | $4.20 | 176,700 | — | — |
| 2011-08-09 | $4.15 | $4.15 | 21,800 | — | — |
| 2011-08-08 | $4.12 | $4.12 | 38,300 | — | — |
| 2011-08-05 | $4.23 | $4.23 | 39,800 | — | — |
| 2011-08-04 | $4.40 | $4.40 | 40,700 | — | — |
| 2011-08-03 | $4.80 | $4.80 | 11,800 | — | — |
| 2011-08-02 | $4.93 | $4.93 | 15,000 | — | — |
| 2011-08-01 | $4.88 | $4.88 | 16,900 | — | — |
| 2011-07-29 | $4.86 | $4.86 | 4,400 | — | — |
| 2011-07-28 | $4.98 | $4.98 | 42,800 | — | — |
| 2011-07-27 | $4.92 | $4.92 | 25,500 | — | — |
| 2011-07-26 | $4.93 | $4.93 | 68,000 | — | — |
| 2011-07-25 | $4.95 | $4.95 | 108,500 | — | — |
| 2011-07-22 | $4.60 | $4.60 | 12,100 | — | — |
| 2011-07-21 | $4.58 | $4.58 | 29,500 | — | — |
| 2011-07-20 | $4.53 | $4.53 | 5,700 | — | — |
| 2011-07-19 | $4.42 | $4.42 | 15,800 | — | — |
| 2011-07-18 | $4.49 | $4.49 | 20,000 | — | — |
| 2011-07-15 | $4.70 | $4.70 | 25,100 | — | — |
| 2011-07-14 | $4.62 | $4.62 | 28,500 | — | — |
| 2011-07-13 | $4.56 | $4.56 | 10,300 | — | — |
| 2011-07-12 | $4.49 | $4.49 | 13,200 | — | — |
| 2011-07-11 | $4.47 | $4.47 | 6,000 | — | — |
| 2011-07-08 | $4.53 | $4.53 | 4,300 | — | — |
| 2011-07-07 | $4.48 | $4.48 | 8,200 | — | — |
| 2011-07-06 | $4.38 | $4.38 | 11,100 | — | — |
| 2011-07-05 | $4.57 | $4.57 | 27,700 | — | — |
| 2011-07-01 | $4.57 | $4.57 | 3,000 | — | — |
| 2011-06-30 | $4.65 | $4.65 | 12,000 | — | — |
| 2011-06-29 | $4.50 | $4.50 | 10,500 | — | — |
| 2011-06-28 | $4.53 | $4.53 | 900 | — | — |
| 2011-06-27 | $4.54 | $4.54 | 1,300 | — | — |
| 2011-06-24 | $4.55 | $4.55 | 5,800 | — | — |
| 2011-06-23 | $4.45 | $4.45 | 23,500 | — | — |
| 2011-06-22 | $4.61 | $4.61 | 11,300 | — | — |
| 2011-06-21 | $4.63 | $4.63 | 16,300 | — | — |
| 2011-06-20 | $4.50 | $4.50 | 9,900 | — | — |
| 2011-06-17 | $4.05 | $4.05 | 39,700 | — | — |
| 2011-06-16 | $4.17 | $4.17 | 4,600 | — | — |
| 2011-06-15 | $4.12 | $4.12 | 6,200 | — | — |
| 2011-06-14 | $4.15 | $4.15 | 16,900 | — | — |
| 2011-06-13 | $4.26 | $4.26 | 9,700 | — | — |
| 2011-06-10 | $4.39 | $4.39 | 3,800 | — | — |
| 2011-06-09 | $4.45 | $4.45 | 39,600 | — | — |
| 2011-06-08 | $4.36 | $4.36 | 33,800 | — | — |
| 2011-06-07 | $4.60 | $4.60 | 7,900 | — | — |
| 2011-06-06 | $4.75 | $4.75 | 27,000 | — | — |
| 2011-06-03 | $4.77 | $4.77 | 12,000 | — | — |
| 2011-06-02 | $4.59 | $4.59 | 82,700 | — | — |
| 2011-06-01 | $4.65 | $4.65 | 37,000 | — | — |
| 2011-05-31 | $4.48 | $4.48 | 24,600 | — | — |
| 2011-05-27 | $4.53 | $4.53 | 29,200 | — | — |
| 2011-05-26 | $4.24 | $4.24 | 14,200 | — | — |
| 2011-05-25 | $4.29 | $4.29 | 6,700 | — | — |
| 2011-05-24 | $4.21 | $4.21 | 30,900 | — | — |
| 2011-05-23 | $4.18 | $4.18 | 22,600 | — | — |
| 2011-05-20 | $4.27 | $4.27 | 22,200 | — | — |
| 2011-05-19 | $4.21 | $4.21 | 49,200 | — | — |
| 2011-05-18 | $4.25 | $4.25 | 15,300 | — | — |
| 2011-05-17 | $4.25 | $4.25 | 18,000 | — | — |
| 2011-05-16 | $4.40 | $4.40 | 10,500 | — | — |
| 2011-05-13 | $4.58 | $4.58 | 41,000 | — | — |
| 2011-05-12 | $4.57 | $4.57 | 21,100 | — | — |
| 2011-05-11 | $4.59 | $4.59 | 33,400 | — | — |
| 2011-05-10 | $4.56 | $4.56 | 12,500 | — | — |
| 2011-05-09 | $4.38 | $4.38 | 29,000 | — | — |
| 2011-05-06 | $4.25 | $4.25 | 57,000 | — | — |
| 2011-05-05 | $4.15 | $4.15 | 10,300 | — | — |
| 2011-05-04 | $4.22 | $4.22 | 23,700 | — | — |
| 2011-05-03 | $4.22 | $4.22 | 29,000 | — | — |
| 2011-05-02 | $4.30 | $4.30 | 29,000 | — | — |
| 2011-04-29 | $4.48 | $4.48 | 22,000 | — | — |
| 2011-04-28 | $4.46 | $4.46 | 59,000 | — | — |
| 2011-04-27 | $4.56 | $4.56 | 14,000 | — | — |
| 2011-04-26 | $4.60 | $4.60 | 10,100 | — | — |
| 2011-04-25 | $4.56 | $4.56 | 22,800 | — | — |
| 2011-04-21 | $4.66 | $4.66 | 6,000 | — | — |
| 2011-04-20 | $4.64 | $4.64 | 6,100 | — | — |
| 2011-04-19 | $4.73 | $4.73 | 18,600 | — | — |
| 2011-04-18 | $4.52 | $4.52 | 3,500 | — | — |
| 2011-04-15 | $4.43 | $4.43 | 4,300 | — | — |
| 2011-04-14 | $4.41 | $4.41 | 11,600 | — | — |
| 2011-04-13 | $4.39 | $4.39 | 12,600 | — | — |
| 2011-04-12 | $4.50 | $4.50 | 35,200 | — | — |
| 2011-04-11 | $4.74 | $4.74 | 5,100 | — | — |
| 2011-04-08 | $4.70 | $4.70 | 1,200 | — | — |
| 2011-04-07 | $4.74 | $4.74 | 25,400 | — | — |
| 2011-04-06 | $4.73 | $4.73 | 4,100 | — | — |
| 2011-04-05 | $4.73 | $4.73 | 13,300 | — | — |
| 2011-04-04 | $4.67 | $4.67 | 94,500 | — | — |
| 2011-04-01 | $4.68 | $4.68 | 21,100 | — | — |
| 2011-03-31 | $4.60 | $4.60 | 6,800 | — | — |
| 2011-03-30 | $4.55 | $4.55 | 20,800 | — | — |
| 2011-03-29 | $4.70 | $4.70 | 21,800 | — | — |
| 2011-03-28 | $4.59 | $4.59 | 16,700 | — | — |
| 2011-03-25 | $4.70 | $4.70 | 9,400 | — | — |
| 2011-03-24 | $4.80 | $4.80 | 52,500 | — | — |
| 2011-03-23 | $4.66 | $4.66 | 20,800 | — | — |
| 2011-03-22 | $4.56 | $4.56 | 60,200 | — | — |
| 2011-03-21 | $4.27 | $4.27 | 28,400 | — | — |
| 2011-03-18 | $4.25 | $4.25 | 26,200 | — | — |
| 2011-03-17 | $4.20 | $4.20 | 21,600 | — | — |
| 2011-03-16 | $4.18 | $4.18 | 43,000 | — | — |
| 2011-03-15 | $4.21 | $4.21 | 79,200 | — | — |
| 2011-03-14 | $4.40 | $4.40 | 59,000 | — | — |
| 2011-03-11 | $4.58 | $4.58 | 26,000 | — | — |
| 2011-03-10 | $4.50 | $4.50 | 104,900 | — | — |
| 2011-03-09 | $4.81 | $4.81 | 157,000 | — | — |
| 2011-03-08 | $4.86 | $4.86 | 46,500 | — | — |
| 2011-03-07 | $4.57 | $4.57 | 13,400 | — | — |
| 2011-03-04 | $4.55 | $4.55 | 34,000 | — | — |
| 2011-03-03 | $4.65 | $4.65 | 31,200 | — | — |
| 2011-03-02 | $4.75 | $4.75 | 16,700 | — | — |
| 2011-03-01 | $4.88 | $4.88 | 29,700 | — | — |
| 2011-02-28 | $4.87 | $4.87 | 28,600 | — | — |
| 2011-02-25 | $4.75 | $4.75 | 25,800 | — | — |
| 2011-02-24 | $4.85 | $4.85 | 28,600 | — | — |
| 2011-02-23 | $4.70 | $4.70 | 117,600 | — | — |
| 2011-02-22 | $5.11 | $5.11 | 29,200 | — | — |
| 2011-02-18 | $5.28 | $5.28 | 32,300 | — | — |
| 2011-02-17 | $5.30 | $5.30 | 44,200 | — | — |
| 2011-02-16 | $5.19 | $5.19 | 57,100 | — | — |
| 2011-02-15 | $5.22 | $5.22 | 129,400 | — | — |
| 2011-02-14 | $5.38 | $5.38 | 113,800 | — | — |
| 2011-02-11 | $5.05 | $5.05 | 115,500 | — | — |
| 2011-02-10 | $4.94 | $4.94 | 58,700 | — | — |
| 2011-02-09 | $4.77 | $4.77 | 35,200 | — | — |
| 2011-02-08 | $4.79 | $4.79 | 29,800 | — | — |
| 2011-02-07 | $4.70 | $4.70 | 56,800 | — | — |
| 2011-02-04 | $4.70 | $4.70 | 61,600 | — | — |
| 2011-02-03 | $4.53 | $4.53 | 94,300 | — | — |
| 2011-02-02 | $4.87 | $4.87 | 165,200 | — | — |
| 2011-02-01 | $5.08 | $5.08 | 457,400 | — | — |
| 2011-01-31 | $4.33 | $4.33 | 131,300 | — | — |
| 2011-01-28 | $3.98 | $3.98 | 51,300 | — | — |
| 2011-01-27 | $4.17 | $4.17 | 49,900 | — | — |
| 2011-01-26 | $4.08 | $4.08 | 46,600 | — | — |
| 2011-01-25 | $3.92 | $3.92 | 42,700 | — | — |
| 2011-01-24 | $3.97 | $3.97 | 47,800 | — | — |
| 2011-01-21 | $3.89 | $3.89 | 18,800 | — | — |
| 2011-01-20 | $3.86 | $3.86 | 87,600 | — | — |
| 2011-01-19 | $3.80 | $3.80 | 55,000 | — | — |
| 2011-01-18 | $3.66 | $3.66 | 91,100 | — | — |
| 2011-01-14 | $3.41 | $3.41 | 10,300 | — | — |
| 2011-01-13 | $3.56 | $3.56 | 30,500 | — | — |
| 2011-01-12 | $3.53 | $3.53 | 17,900 | — | — |
| 2011-01-11 | $3.49 | $3.49 | 28,900 | — | — |
| 2011-01-10 | $3.39 | $3.39 | 21,000 | — | — |
| 2011-01-07 | $3.32 | $3.32 | 31,600 | — | — |
| 2011-01-06 | $3.31 | $3.31 | 23,500 | — | — |
| 2011-01-05 | $3.26 | $3.26 | 26,600 | — | — |
| 2011-01-04 | $3.24 | $3.24 | 57,700 | — | — |
| 2011-01-03 | $3.41 | $3.41 | 31,300 | — | — |