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
- 2007-02-08 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 | $4.23 | $4.23 | 296,200 | — | — |
| 2011-12-29 | $4.16 | $4.16 | 464,300 | — | — |
| 2011-12-28 | $4.07 | $4.07 | 356,000 | — | — |
| 2011-12-27 | $4.24 | $4.24 | 292,800 | — | — |
| 2011-12-23 | $4.42 | $4.42 | 269,300 | — | — |
| 2011-12-22 | $4.43 | $4.43 | 321,700 | — | — |
| 2011-12-21 | $4.45 | $4.45 | 244,200 | — | — |
| 2011-12-20 | $4.41 | $4.41 | 713,200 | — | — |
| 2011-12-19 | $4.20 | $4.20 | 336,900 | — | — |
| 2011-12-16 | $4.21 | $4.21 | 584,700 | — | — |
| 2011-12-15 | $4.17 | $4.17 | 640,700 | — | — |
| 2011-12-14 | $3.91 | $3.91 | 506,000 | — | — |
| 2011-12-13 | $3.95 | $3.95 | 393,500 | — | — |
| 2011-12-12 | $4.05 | $4.05 | 294,400 | — | — |
| 2011-12-09 | $4.11 | $4.11 | 431,600 | — | — |
| 2011-12-08 | $3.91 | $3.91 | 522,600 | — | — |
| 2011-12-07 | $4.09 | $4.09 | 308,600 | — | — |
| 2011-12-06 | $4.16 | $4.16 | 387,800 | — | — |
| 2011-12-05 | $4.32 | $4.32 | 706,200 | — | — |
| 2011-12-02 | $4.23 | $4.23 | 885,100 | — | — |
| 2011-12-01 | $4.03 | $4.03 | 503,400 | — | — |
| 2011-11-30 | $4.01 | $4.01 | 724,200 | — | — |
| 2011-11-29 | $3.64 | $3.64 | 317,800 | — | — |
| 2011-11-28 | $3.70 | $3.70 | 572,300 | — | — |
| 2011-11-25 | $3.60 | $3.60 | 178,900 | — | — |
| 2011-11-23 | $3.62 | $3.62 | 511,700 | — | — |
| 2011-11-22 | $3.83 | $3.83 | 373,000 | — | — |
| 2011-11-21 | $4.02 | $4.02 | 766,200 | — | — |
| 2011-11-18 | $4.15 | $4.15 | 590,400 | — | — |
| 2011-11-17 | $4.14 | $4.14 | 956,200 | — | — |
| 2011-11-16 | $4.11 | $4.11 | 1,012,000 | — | — |
| 2011-11-15 | $4.03 | $4.03 | 546,600 | — | — |
| 2011-11-14 | $3.94 | $3.94 | 424,700 | — | — |
| 2011-11-11 | $4.15 | $4.15 | 396,100 | — | — |
| 2011-11-10 | $4.01 | $4.01 | 779,900 | — | — |
| 2011-11-09 | $3.90 | $3.90 | 885,300 | — | — |
| 2011-11-08 | $4.24 | $4.24 | 480,100 | — | — |
| 2011-11-07 | $4.04 | $4.04 | 260,400 | — | — |
| 2011-11-04 | $4.01 | $4.01 | 208,700 | — | — |
| 2011-11-03 | $4.04 | $4.04 | 358,600 | — | — |
| 2011-11-02 | $3.96 | $3.96 | 385,500 | — | — |
| 2011-11-01 | $3.73 | $3.73 | 577,300 | — | — |
| 2011-10-31 | $4.00 | $4.00 | 301,800 | — | — |
| 2011-10-28 | $4.12 | $4.12 | 470,100 | — | — |
| 2011-10-27 | $4.24 | $4.24 | 800,600 | — | — |
| 2011-10-26 | $4.02 | $4.02 | 723,100 | — | — |
| 2011-10-25 | $3.76 | $3.76 | 762,400 | — | — |
| 2011-10-24 | $4.02 | $4.02 | 1,168,200 | — | — |
| 2011-10-21 | $3.96 | $3.96 | 718,300 | — | — |
| 2011-10-20 | $3.62 | $3.62 | 331,300 | — | — |
| 2011-10-19 | $3.61 | $3.61 | 531,900 | — | — |
| 2011-10-18 | $3.69 | $3.69 | 1,192,800 | — | — |
| 2011-10-17 | $3.69 | $3.69 | 461,400 | — | — |
| 2011-10-14 | $3.95 | $3.95 | 638,200 | — | — |
| 2011-10-13 | $3.91 | $3.91 | 630,400 | — | — |
| 2011-10-12 | $3.89 | $3.89 | 537,200 | — | — |
| 2011-10-11 | $3.94 | $3.94 | 662,800 | — | — |
| 2011-10-10 | $3.79 | $3.79 | 464,400 | — | — |
| 2011-10-07 | $3.67 | $3.67 | 655,900 | — | — |
| 2011-10-06 | $3.95 | $3.95 | 626,100 | — | — |
| 2011-10-05 | $3.91 | $3.91 | 494,200 | — | — |
| 2011-10-04 | $3.86 | $3.86 | 890,200 | — | — |
| 2011-10-03 | $3.62 | $3.62 | 802,600 | — | — |
| 2011-09-30 | $4.01 | $4.01 | 444,000 | — | — |
| 2011-09-29 | $4.24 | $4.24 | 586,500 | — | — |
| 2011-09-28 | $4.06 | $4.06 | 1,150,700 | — | — |
| 2011-09-27 | $4.00 | $4.00 | 1,487,400 | — | — |
| 2011-09-26 | $4.04 | $4.04 | 884,300 | — | — |
| 2011-09-23 | $3.90 | $3.90 | 998,900 | — | — |
| 2011-09-22 | $3.63 | $3.63 | 1,689,800 | — | — |
| 2011-09-21 | $3.94 | $3.94 | 2,542,000 | — | — |
| 2011-09-20 | $4.12 | $4.12 | 4,699,800 | — | — |
| 2011-09-19 | $4.91 | $4.91 | 900,400 | — | — |
| 2011-09-16 | $5.09 | $5.09 | 1,450,800 | — | — |
| 2011-09-15 | $5.26 | $5.26 | 1,854,800 | — | — |
| 2011-09-14 | $4.70 | $4.70 | 1,574,100 | — | — |
| 2011-09-13 | $4.45 | $4.45 | 2,054,800 | — | — |
| 2011-09-12 | $4.27 | $4.27 | 416,200 | — | — |
| 2011-09-09 | $4.30 | $4.30 | 473,500 | — | — |
| 2011-09-08 | $4.43 | $4.43 | 409,100 | — | — |
| 2011-09-07 | $4.59 | $4.59 | 341,900 | — | — |
| 2011-09-06 | $4.44 | $4.44 | 558,100 | — | — |
| 2011-09-02 | $4.46 | $4.46 | 463,700 | — | — |
| 2011-09-01 | $4.75 | $4.75 | 449,000 | — | — |
| 2011-08-31 | $4.94 | $4.94 | 495,000 | — | — |
| 2011-08-30 | $4.94 | $4.94 | 545,300 | — | — |
| 2011-08-29 | $4.90 | $4.90 | 454,300 | — | — |
| 2011-08-26 | $4.66 | $4.66 | 607,200 | — | — |
| 2011-08-25 | $4.54 | $4.54 | 692,800 | — | — |
| 2011-08-24 | $4.73 | $4.73 | 472,800 | — | — |
| 2011-08-23 | $4.79 | $4.79 | 1,034,900 | — | — |
| 2011-08-22 | $4.51 | $4.51 | 575,700 | — | — |
| 2011-08-19 | $4.52 | $4.52 | 650,300 | — | — |
| 2011-08-18 | $4.70 | $4.70 | 1,169,400 | — | — |
| 2011-08-17 | $5.17 | $5.17 | 412,100 | — | — |
| 2011-08-16 | $5.24 | $5.24 | 1,259,700 | — | — |
| 2011-08-15 | $5.43 | $5.43 | 2,462,700 | — | — |
| 2011-08-12 | $4.99 | $4.99 | 858,000 | — | — |
| 2011-08-11 | $4.99 | $4.99 | 929,100 | — | — |
| 2011-08-10 | $4.87 | $4.87 | 867,700 | — | — |
| 2011-08-09 | $5.25 | $5.25 | 1,226,700 | — | — |
| 2011-08-08 | $4.95 | $4.95 | 1,406,400 | — | — |
| 2011-08-05 | $5.87 | $5.87 | 751,800 | — | — |
| 2011-08-04 | $5.86 | $5.86 | 826,700 | — | — |
| 2011-08-03 | $6.50 | $6.50 | 707,500 | — | — |
| 2011-08-02 | $6.35 | $6.35 | 2,137,300 | — | — |
| 2011-08-01 | $6.86 | $6.86 | 1,014,100 | — | — |
| 2011-07-29 | $6.90 | $6.90 | 792,300 | — | — |
| 2011-07-28 | $6.99 | $6.99 | 2,863,700 | — | — |
| 2011-07-27 | $7.15 | $7.15 | 1,973,300 | — | — |
| 2011-07-26 | $7.58 | $7.58 | 1,858,900 | — | — |
| 2011-07-25 | $8.44 | $8.44 | 588,600 | — | — |
| 2011-07-22 | $8.50 | $8.50 | 274,800 | — | — |
| 2011-07-21 | $8.73 | $8.73 | 367,100 | — | — |
| 2011-07-20 | $8.47 | $8.47 | 326,700 | — | — |
| 2011-07-19 | $8.62 | $8.62 | 411,400 | — | — |
| 2011-07-18 | $8.47 | $8.47 | 440,100 | — | — |
| 2011-07-15 | $8.53 | $8.53 | 293,000 | — | — |
| 2011-07-14 | $8.40 | $8.40 | 360,600 | — | — |
| 2011-07-13 | $8.50 | $8.50 | 427,200 | — | — |
| 2011-07-12 | $8.41 | $8.41 | 453,400 | — | — |
| 2011-07-11 | $8.42 | $8.42 | 710,800 | — | — |
| 2011-07-08 | $8.54 | $8.54 | 517,400 | — | — |
| 2011-07-07 | $8.30 | $8.30 | 340,300 | — | — |
| 2011-07-06 | $8.26 | $8.26 | 375,200 | — | — |
| 2011-07-05 | $8.12 | $8.12 | 348,500 | — | — |
| 2011-07-01 | $8.14 | $8.14 | 472,000 | — | — |
| 2011-06-30 | $8.01 | $8.01 | 452,600 | — | — |
| 2011-06-29 | $7.77 | $7.77 | 367,000 | — | — |
| 2011-06-28 | $7.88 | $7.88 | 472,400 | — | — |
| 2011-06-27 | $7.73 | $7.73 | 321,600 | — | — |
| 2011-06-24 | $7.67 | $7.67 | 1,101,300 | — | — |
| 2011-06-23 | $7.74 | $7.74 | 445,200 | — | — |
| 2011-06-22 | $7.62 | $7.62 | 427,800 | — | — |
| 2011-06-21 | $7.77 | $7.77 | 512,000 | — | — |
| 2011-06-20 | $7.77 | $7.77 | 1,198,700 | — | — |
| 2011-06-17 | $7.99 | $7.99 | 977,600 | — | — |
| 2011-06-16 | $8.01 | $8.01 | 963,200 | — | — |
| 2011-06-15 | $7.89 | $7.89 | 1,064,200 | — | — |
| 2011-06-14 | $7.52 | $7.52 | 521,700 | — | — |
| 2011-06-13 | $7.52 | $7.52 | 578,600 | — | — |
| 2011-06-10 | $7.39 | $7.39 | 1,016,900 | — | — |
| 2011-06-09 | $7.45 | $7.45 | 1,076,500 | — | — |
| 2011-06-08 | $6.72 | $6.72 | 1,576,800 | — | — |
| 2011-06-07 | $6.78 | $6.78 | 668,600 | — | — |
| 2011-06-06 | $6.98 | $6.98 | 416,900 | — | — |
| 2011-06-03 | $7.23 | $7.23 | 485,000 | — | — |
| 2011-06-02 | $7.29 | $7.29 | 269,000 | — | — |
| 2011-06-01 | $7.32 | $7.32 | 534,800 | — | — |
| 2011-05-31 | $7.64 | $7.64 | 607,600 | — | — |
| 2011-05-27 | $7.59 | $7.59 | 304,500 | — | — |
| 2011-05-26 | $7.46 | $7.46 | 368,100 | — | — |
| 2011-05-25 | $7.28 | $7.28 | 372,500 | — | — |
| 2011-05-24 | $7.15 | $7.15 | 397,900 | — | — |
| 2011-05-23 | $7.23 | $7.23 | 370,300 | — | — |
| 2011-05-20 | $7.41 | $7.41 | 341,400 | — | — |
| 2011-05-19 | $7.61 | $7.61 | 220,900 | — | — |
| 2011-05-18 | $7.59 | $7.59 | 280,500 | — | — |
| 2011-05-17 | $7.64 | $7.64 | 455,000 | — | — |
| 2011-05-16 | $7.47 | $7.47 | 561,600 | — | — |
| 2011-05-13 | $7.79 | $7.79 | 457,600 | — | — |
| 2011-05-12 | $7.82 | $7.82 | 554,000 | — | — |
| 2011-05-11 | $7.93 | $7.93 | 472,600 | — | — |
| 2011-05-10 | $8.03 | $8.03 | 401,700 | — | — |
| 2011-05-09 | $8.09 | $8.09 | 677,800 | — | — |
| 2011-05-06 | $7.98 | $7.98 | 2,160,700 | — | — |
| 2011-05-05 | $8.90 | $8.90 | 618,400 | — | — |
| 2011-05-04 | $8.83 | $8.83 | 347,700 | — | — |
| 2011-05-03 | $8.97 | $8.97 | 548,500 | — | — |
| 2011-05-02 | $8.87 | $8.87 | 333,800 | — | — |
| 2011-04-29 | $8.89 | $8.89 | 260,000 | — | — |
| 2011-04-28 | $8.91 | $8.91 | 351,600 | — | — |
| 2011-04-27 | $8.83 | $8.83 | 364,400 | — | — |
| 2011-04-26 | $8.78 | $8.78 | 654,400 | — | — |
| 2011-04-25 | $8.77 | $8.77 | 292,400 | — | — |
| 2011-04-21 | $8.95 | $8.95 | 513,400 | — | — |
| 2011-04-20 | $9.16 | $9.16 | 294,300 | — | — |
| 2011-04-19 | $8.92 | $8.92 | 267,000 | — | — |
| 2011-04-18 | $9.05 | $9.05 | 403,800 | — | — |
| 2011-04-15 | $9.23 | $9.23 | 446,900 | — | — |
| 2011-04-14 | $9.35 | $9.35 | 459,100 | — | — |
| 2011-04-13 | $9.34 | $9.34 | 1,134,600 | — | — |
| 2011-04-12 | $9.35 | $9.35 | 356,000 | — | — |
| 2011-04-11 | $9.33 | $9.33 | 442,300 | — | — |
| 2011-04-08 | $9.49 | $9.49 | 887,900 | — | — |
| 2011-04-07 | $9.31 | $9.31 | 410,600 | — | — |
| 2011-04-06 | $9.07 | $9.07 | 299,600 | — | — |
| 2011-04-05 | $9.06 | $9.06 | 280,400 | — | — |
| 2011-04-04 | $8.98 | $8.98 | 588,900 | — | — |
| 2011-04-01 | $9.11 | $9.11 | 569,600 | — | — |
| 2011-03-31 | $9.02 | $9.02 | 435,500 | — | — |
| 2011-03-30 | $9.25 | $9.25 | 518,300 | — | — |
| 2011-03-29 | $9.01 | $9.01 | 326,100 | — | — |
| 2011-03-28 | $8.99 | $8.99 | 340,600 | — | — |
| 2011-03-25 | $9.15 | $9.15 | 484,600 | — | — |
| 2011-03-24 | $9.14 | $9.14 | 368,800 | — | — |
| 2011-03-23 | $8.88 | $8.88 | 508,600 | — | — |
| 2011-03-22 | $9.09 | $9.09 | 334,700 | — | — |
| 2011-03-21 | $9.13 | $9.13 | 811,800 | — | — |
| 2011-03-18 | $9.05 | $9.05 | 580,800 | — | — |
| 2011-03-17 | $8.71 | $8.71 | 903,400 | — | — |
| 2011-03-16 | $8.70 | $8.70 | 723,100 | — | — |
| 2011-03-15 | $8.88 | $8.88 | 907,200 | — | — |
| 2011-03-14 | $8.99 | $8.99 | 849,600 | — | — |
| 2011-03-11 | $8.92 | $8.92 | 1,507,400 | — | — |
| 2011-03-10 | $8.40 | $8.40 | 974,200 | — | — |
| 2011-03-09 | $8.50 | $8.50 | 1,787,600 | — | — |
| 2011-03-08 | $8.84 | $8.84 | 1,436,000 | — | — |
| 2011-03-07 | $9.00 | $9.00 | 3,539,200 | — | — |
| 2011-03-04 | $10.01 | $10.01 | 224,000 | — | — |
| 2011-03-03 | $10.07 | $10.07 | 343,000 | — | — |
| 2011-03-02 | $9.98 | $9.98 | 720,100 | — | — |
| 2011-03-01 | $9.83 | $9.83 | 460,200 | — | — |
| 2011-02-28 | $9.90 | $9.90 | 598,000 | — | — |
| 2011-02-25 | $9.99 | $9.99 | 545,400 | — | — |
| 2011-02-24 | $9.91 | $9.91 | 411,500 | — | — |
| 2011-02-23 | $9.86 | $9.86 | 344,000 | — | — |
| 2011-02-22 | $9.95 | $9.95 | 662,300 | — | — |
| 2011-02-18 | $10.13 | $10.13 | 1,125,900 | — | — |
| 2011-02-17 | $11.02 | $11.02 | 913,300 | — | — |
| 2011-02-16 | $10.53 | $10.53 | 545,200 | — | — |
| 2011-02-15 | $9.98 | $9.98 | 461,100 | — | — |
| 2011-02-14 | $10.16 | $10.16 | 506,200 | — | — |
| 2011-02-11 | $10.17 | $10.17 | 419,500 | — | — |
| 2011-02-10 | $9.87 | $9.87 | 621,500 | — | — |
| 2011-02-09 | $9.99 | $9.99 | 942,100 | — | — |
| 2011-02-08 | $9.68 | $9.68 | 790,300 | — | — |
| 2011-02-07 | $9.98 | $9.98 | 1,947,400 | — | — |
| 2011-02-04 | $9.35 | $9.35 | 1,129,800 | — | — |
| 2011-02-03 | $8.60 | $8.60 | 499,200 | — | — |
| 2011-02-02 | $8.80 | $8.80 | 695,000 | — | — |
| 2011-02-01 | $8.69 | $8.69 | 1,029,600 | — | — |
| 2011-01-31 | $8.56 | $8.56 | 1,302,400 | — | — |
| 2011-01-28 | $8.91 | $8.91 | 4,688,700 | — | — |
| 2011-01-27 | $6.86 | $6.86 | 231,000 | — | — |
| 2011-01-26 | $6.81 | $6.81 | 199,900 | — | — |
| 2011-01-25 | $6.81 | $6.81 | 205,600 | — | — |
| 2011-01-24 | $6.91 | $6.91 | 334,100 | — | — |
| 2011-01-21 | $6.75 | $6.75 | 177,400 | — | — |
| 2011-01-20 | $6.76 | $6.76 | 215,000 | — | — |
| 2011-01-19 | $6.85 | $6.85 | 347,900 | — | — |
| 2011-01-18 | $7.01 | $7.01 | 256,900 | — | — |
| 2011-01-14 | $7.13 | $7.13 | 402,500 | — | — |
| 2011-01-13 | $7.48 | $7.48 | 302,000 | — | — |
| 2011-01-12 | $7.54 | $7.54 | 851,600 | — | — |
| 2011-01-11 | $7.10 | $7.10 | 717,000 | — | — |
| 2011-01-10 | $6.89 | $6.89 | 133,800 | — | — |
| 2011-01-07 | $6.89 | $6.89 | 128,900 | — | — |
| 2011-01-06 | $6.88 | $6.88 | 163,900 | — | — |
| 2011-01-05 | $6.90 | $6.90 | 222,200 | — | — |
| 2011-01-04 | $6.82 | $6.82 | 225,800 | — | — |
| 2011-01-03 | $6.96 | $6.96 | 303,100 | — | — |