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
- 1993-12-16 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 | $4.19 | $4.19 | 71,600 | — | — |
| 2011-12-29 | $4.25 | $4.25 | 14,000 | — | — |
| 2011-12-28 | $4.16 | $4.16 | 22,800 | — | — |
| 2011-12-27 | $4.25 | $4.25 | 7,800 | — | — |
| 2011-12-23 | $4.14 | $4.14 | 14,200 | — | — |
| 2011-12-22 | $4.20 | $4.20 | 28,700 | — | — |
| 2011-12-21 | $4.16 | $4.16 | 38,700 | — | — |
| 2011-12-20 | $4.05 | $4.05 | 30,500 | — | — |
| 2011-12-19 | $4.14 | $4.14 | 21,600 | — | — |
| 2011-12-16 | $4.10 | $4.10 | 29,000 | — | — |
| 2011-12-15 | $4.62 | $4.62 | 27,900 | — | — |
| 2011-12-14 | $4.72 | $4.72 | 10,700 | — | — |
| 2011-12-13 | $4.95 | $4.95 | 22,200 | — | — |
| 2011-12-12 | $4.83 | $4.83 | 28,800 | — | — |
| 2011-12-09 | $5.06 | $5.06 | 20,800 | — | — |
| 2011-12-08 | $4.92 | $4.92 | 19,800 | — | — |
| 2011-12-07 | $5.02 | $5.02 | 17,000 | — | — |
| 2011-12-06 | $5.12 | $5.12 | 20,300 | — | — |
| 2011-12-05 | $5.00 | $5.00 | 26,200 | — | — |
| 2011-12-02 | $5.26 | $5.26 | 8,000 | — | — |
| 2011-12-01 | $5.42 | $5.42 | 40,200 | — | — |
| 2011-11-30 | $6.17 | $6.17 | 69,000 | — | — |
| 2011-11-29 | $5.60 | $5.60 | 41,800 | — | — |
| 2011-11-28 | $5.45 | $5.45 | 18,400 | — | — |
| 2011-11-25 | $5.13 | $5.13 | 7,900 | — | — |
| 2011-11-23 | $4.77 | $4.77 | 20,800 | — | — |
| 2011-11-22 | $4.76 | $4.76 | 53,600 | — | — |
| 2011-11-21 | $4.64 | $4.64 | 105,700 | — | — |
| 2011-11-18 | $5.53 | $5.53 | 30,300 | — | — |
| 2011-11-17 | $6.03 | $6.03 | 25,700 | — | — |
| 2011-11-16 | $6.45 | $6.45 | 37,250 | — | — |
| 2011-11-15 | $6.90 | $6.90 | 58,660 | — | — |
| 2011-11-14 | $6.70 | $6.70 | 66,220 | — | — |
| 2011-11-11 | $6.65 | $6.65 | 147,860 | — | — |
| 2011-11-10 | $7.50 | $7.50 | 581,510 | — | — |
| 2011-11-09 | $5.35 | $5.35 | 22,710 | — | — |
| 2011-11-08 | $5.50 | $5.50 | 19,110 | — | — |
| 2011-11-07 | $5.80 | $5.80 | 11,380 | — | — |
| 2011-11-04 | $5.96 | $5.96 | 24,600 | — | — |
| 2011-11-03 | $5.80 | $5.80 | 20,560 | — | — |
| 2011-11-02 | $5.60 | $5.60 | 20,550 | — | — |
| 2011-11-01 | $5.40 | $5.40 | 32,740 | — | — |
| 2011-10-31 | $5.04 | $5.04 | 8,260 | — | — |
| 2011-10-28 | $5.20 | $5.20 | 18,450 | — | — |
| 2011-10-27 | $5.04 | $5.04 | 43,870 | — | — |
| 2011-10-26 | $5.24 | $5.24 | 30,290 | — | — |
| 2011-10-25 | $5.40 | $5.40 | 41,460 | — | — |
| 2011-10-24 | $4.95 | $4.95 | 59,720 | — | — |
| 2011-10-21 | $4.60 | $4.60 | 7,770 | — | — |
| 2011-10-20 | $4.30 | $4.30 | 12,780 | — | — |
| 2011-10-19 | $4.38 | $4.38 | 3,010 | — | — |
| 2011-10-18 | $4.20 | $4.20 | 1,220 | — | — |
| 2011-10-17 | $4.00 | $4.00 | 10,590 | — | — |
| 2011-10-14 | $4.20 | $4.20 | 6,500 | — | — |
| 2011-10-13 | $4.20 | $4.20 | 4,720 | — | — |
| 2011-10-12 | $4.15 | $4.15 | 980 | — | — |
| 2011-10-11 | $4.10 | $4.10 | 4,460 | — | — |
| 2011-10-10 | $4.20 | $4.20 | 6,050 | — | — |
| 2011-10-07 | $4.10 | $4.10 | 20,700 | — | — |
| 2011-10-06 | $3.80 | $3.80 | 22,330 | — | — |
| 2011-10-05 | $3.90 | $3.90 | 1,690 | — | — |
| 2011-10-04 | $3.90 | $3.90 | 11,140 | — | — |
| 2011-10-03 | $3.59 | $3.59 | 10,900 | — | — |
| 2011-09-30 | $3.90 | $3.90 | 3,080 | — | — |
| 2011-09-29 | $3.99 | $3.99 | 8,460 | — | — |
| 2011-09-28 | $3.67 | $3.67 | 7,840 | — | — |
| 2011-09-27 | $3.90 | $3.90 | 20,490 | — | — |
| 2011-09-26 | $4.30 | $4.30 | 6,680 | — | — |
| 2011-09-23 | $4.34 | $4.34 | 8,430 | — | — |
| 2011-09-22 | $4.40 | $4.40 | 7,050 | — | — |
| 2011-09-21 | $4.70 | $4.70 | 8,480 | — | — |
| 2011-09-20 | $4.67 | $4.67 | 13,090 | — | — |
| 2011-09-19 | $4.70 | $4.70 | 3,440 | — | — |
| 2011-09-16 | $4.60 | $4.60 | 5,520 | — | — |
| 2011-09-15 | $4.50 | $4.50 | 10,880 | — | — |
| 2011-09-14 | $4.61 | $4.61 | 7,780 | — | — |
| 2011-09-13 | $5.00 | $5.00 | 10,240 | — | — |
| 2011-09-12 | $4.90 | $4.90 | 7,760 | — | — |
| 2011-09-09 | $4.90 | $4.90 | 4,310 | — | — |
| 2011-09-08 | $4.91 | $4.91 | 4,530 | — | — |
| 2011-09-07 | $5.30 | $5.30 | 4,600 | — | — |
| 2011-09-06 | $4.90 | $4.90 | 14,100 | — | — |
| 2011-09-02 | $5.11 | $5.11 | 5,320 | — | — |
| 2011-09-01 | $5.60 | $5.60 | 2,560 | — | — |
| 2011-08-31 | $5.50 | $5.50 | 3,060 | — | — |
| 2011-08-30 | $5.49 | $5.49 | 20,200 | — | — |
| 2011-08-29 | $5.31 | $5.31 | 11,020 | — | — |
| 2011-08-26 | $4.90 | $4.90 | 12,320 | — | — |
| 2011-08-25 | $4.88 | $4.88 | 5,690 | — | — |
| 2011-08-24 | $4.31 | $4.31 | 5,700 | — | — |
| 2011-08-23 | $4.40 | $4.40 | 6,890 | — | — |
| 2011-08-22 | $4.52 | $4.52 | 7,590 | — | — |
| 2011-08-19 | $4.45 | $4.45 | 8,300 | — | — |
| 2011-08-18 | $4.50 | $4.50 | 2,890 | — | — |
| 2011-08-17 | $4.60 | $4.60 | 5,210 | — | — |
| 2011-08-16 | $4.60 | $4.60 | 2,520 | — | — |
| 2011-08-15 | $4.80 | $4.80 | 4,140 | — | — |
| 2011-08-12 | $4.60 | $4.60 | 3,800 | — | — |
| 2011-08-11 | $4.64 | $4.64 | 3,650 | — | — |
| 2011-08-10 | $4.40 | $4.40 | 11,950 | — | — |
| 2011-08-09 | $4.47 | $4.47 | 44,990 | — | — |
| 2011-08-08 | $4.90 | $4.90 | 15,770 | — | — |
| 2011-08-05 | $5.10 | $5.10 | 19,250 | — | — |
| 2011-08-04 | $5.30 | $5.30 | 22,090 | — | — |
| 2011-08-03 | $5.30 | $5.30 | 4,890 | — | — |
| 2011-08-02 | $5.30 | $5.30 | 22,900 | — | — |
| 2011-08-01 | $5.70 | $5.70 | 12,630 | — | — |
| 2011-07-29 | $5.30 | $5.30 | 4,800 | — | — |
| 2011-07-28 | $5.20 | $5.20 | 16,100 | — | — |
| 2011-07-27 | $5.10 | $5.10 | 6,650 | — | — |
| 2011-07-26 | $5.20 | $5.20 | 29,000 | — | — |
| 2011-07-25 | $5.20 | $5.20 | 10,850 | — | — |
| 2011-07-22 | $5.20 | $5.20 | 43,220 | — | — |
| 2011-07-21 | $5.20 | $5.20 | 9,210 | — | — |
| 2011-07-20 | $5.16 | $5.16 | 7,610 | — | — |
| 2011-07-19 | $5.30 | $5.30 | 26,870 | — | — |
| 2011-07-18 | $4.95 | $4.95 | 25,270 | — | — |
| 2011-07-15 | $5.10 | $5.10 | 33,380 | — | — |
| 2011-07-14 | $5.10 | $5.10 | 39,430 | — | — |
| 2011-07-13 | $5.50 | $5.50 | 44,990 | — | — |
| 2011-07-12 | $5.91 | $5.91 | 88,750 | — | — |
| 2011-07-11 | $5.70 | $5.70 | 113,870 | — | — |
| 2011-07-08 | $4.92 | $4.92 | 61,730 | — | — |
| 2011-07-07 | $5.60 | $5.60 | 24,520 | — | — |
| 2011-07-06 | $5.10 | $5.10 | 9,020 | — | — |
| 2011-07-05 | $5.00 | $5.00 | 6,350 | — | — |
| 2011-07-01 | $5.30 | $5.30 | 1,260 | — | — |
| 2011-06-30 | $5.10 | $5.10 | 8,200 | — | — |
| 2011-06-29 | $5.20 | $5.20 | 5,190 | — | — |
| 2011-06-28 | $5.30 | $5.30 | 5,240 | — | — |
| 2011-06-27 | $5.41 | $5.41 | 8,840 | — | — |
| 2011-06-24 | $5.00 | $5.00 | 46,400 | — | — |
| 2011-06-23 | $4.60 | $4.60 | 11,970 | — | — |
| 2011-06-22 | $4.50 | $4.50 | 3,260 | — | — |
| 2011-06-21 | $4.49 | $4.49 | 11,320 | — | — |
| 2011-06-20 | $4.32 | $4.32 | 25,150 | — | — |
| 2011-06-17 | $4.60 | $4.60 | 28,000 | — | — |
| 2011-06-16 | $4.92 | $4.92 | 7,840 | — | — |
| 2011-06-15 | $5.00 | $5.00 | 6,180 | — | — |
| 2011-06-14 | $5.10 | $5.10 | 2,940 | — | — |
| 2011-06-13 | $5.00 | $5.00 | 31,530 | — | — |
| 2011-06-10 | $5.30 | $5.30 | 4,160 | — | — |
| 2011-06-09 | $5.30 | $5.30 | 4,210 | — | — |
| 2011-06-08 | $5.45 | $5.45 | 7,840 | — | — |
| 2011-06-07 | $5.10 | $5.10 | 7,640 | — | — |
| 2011-06-06 | $5.20 | $5.20 | 22,950 | — | — |
| 2011-06-03 | $5.60 | $5.60 | 7,900 | — | — |
| 2011-06-02 | $5.50 | $5.50 | 4,720 | — | — |
| 2011-06-01 | $5.50 | $5.50 | 6,400 | — | — |
| 2011-05-31 | $5.40 | $5.40 | 13,100 | — | — |
| 2011-05-27 | $5.51 | $5.51 | 12,420 | — | — |
| 2011-05-26 | $5.60 | $5.60 | 6,130 | — | — |
| 2011-05-25 | $5.52 | $5.52 | 11,170 | — | — |
| 2011-05-24 | $5.60 | $5.60 | 7,240 | — | — |
| 2011-05-23 | $5.70 | $5.70 | 11,340 | — | — |
| 2011-05-20 | $5.70 | $5.70 | 11,230 | — | — |
| 2011-05-19 | $5.75 | $5.75 | 13,470 | — | — |
| 2011-05-18 | $5.75 | $5.75 | 10,990 | — | — |
| 2011-05-17 | $5.80 | $5.80 | 17,880 | — | — |
| 2011-05-16 | $5.95 | $5.95 | 9,870 | — | — |
| 2011-05-13 | $6.00 | $6.00 | 18,400 | — | — |
| 2011-05-12 | $6.10 | $6.10 | 7,700 | — | — |
| 2011-05-11 | $6.12 | $6.12 | 16,030 | — | — |
| 2011-05-10 | $6.30 | $6.30 | 23,690 | — | — |
| 2011-05-09 | $6.20 | $6.20 | 4,900 | — | — |
| 2011-05-06 | $5.90 | $5.90 | 7,700 | — | — |
| 2011-05-05 | $5.80 | $5.80 | 8,690 | — | — |
| 2011-05-04 | $5.83 | $5.83 | 9,920 | — | — |
| 2011-05-03 | $5.85 | $5.85 | 8,800 | — | — |
| 2011-05-02 | $5.82 | $5.82 | 29,500 | — | — |
| 2011-04-29 | $6.02 | $6.02 | 9,700 | — | — |
| 2011-04-28 | $6.00 | $6.00 | 7,300 | — | — |
| 2011-04-27 | $5.93 | $5.93 | 11,400 | — | — |
| 2011-04-26 | $6.04 | $6.04 | 8,320 | — | — |
| 2011-04-25 | $6.00 | $6.00 | 29,490 | — | — |
| 2011-04-21 | $6.31 | $6.31 | 8,630 | — | — |
| 2011-04-20 | $6.55 | $6.55 | 3,490 | — | — |
| 2011-04-19 | $6.40 | $6.40 | 5,860 | — | — |
| 2011-04-18 | $6.45 | $6.45 | 9,280 | — | — |
| 2011-04-15 | $6.60 | $6.60 | 10,010 | — | — |
| 2011-04-14 | $6.60 | $6.60 | 11,050 | — | — |
| 2011-04-13 | $6.78 | $6.78 | 3,150 | — | — |
| 2011-04-12 | $6.90 | $6.90 | 12,790 | — | — |
| 2011-04-11 | $7.05 | $7.05 | 16,440 | — | — |
| 2011-04-08 | $6.90 | $6.90 | 18,590 | — | — |
| 2011-04-07 | $6.90 | $6.90 | 6,480 | — | — |
| 2011-04-06 | $7.00 | $7.00 | 18,320 | — | — |
| 2011-04-05 | $6.80 | $6.80 | 9,510 | — | — |
| 2011-04-04 | $6.89 | $6.89 | 6,040 | — | — |
| 2011-04-01 | $6.50 | $6.50 | 38,790 | — | — |
| 2011-03-31 | $7.50 | $7.50 | 31,080 | — | — |
| 2011-03-30 | $7.70 | $7.70 | 17,330 | — | — |
| 2011-03-29 | $7.59 | $7.59 | 19,600 | — | — |
| 2011-03-28 | $7.38 | $7.38 | 10,030 | — | — |
| 2011-03-25 | $7.00 | $7.00 | 17,650 | — | — |
| 2011-03-24 | $6.70 | $6.70 | 10,150 | — | — |
| 2011-03-23 | $6.60 | $6.60 | 12,980 | — | — |
| 2011-03-22 | $6.50 | $6.50 | 9,170 | — | — |
| 2011-03-21 | $6.20 | $6.20 | 14,770 | — | — |
| 2011-03-18 | $6.10 | $6.10 | 13,440 | — | — |
| 2011-03-17 | $6.00 | $6.00 | 19,030 | — | — |
| 2011-03-16 | $6.10 | $6.10 | 27,710 | — | — |
| 2011-03-15 | $6.26 | $6.26 | 11,110 | — | — |
| 2011-03-14 | $6.40 | $6.40 | 16,330 | — | — |
| 2011-03-11 | $6.50 | $6.50 | 11,380 | — | — |
| 2011-03-10 | $6.70 | $6.70 | 12,950 | — | — |
| 2011-03-09 | $6.90 | $6.90 | 14,080 | — | — |
| 2011-03-08 | $6.70 | $6.70 | 16,730 | — | — |
| 2011-03-07 | $6.60 | $6.60 | 13,420 | — | — |
| 2011-03-04 | $6.80 | $6.80 | 11,640 | — | — |
| 2011-03-03 | $6.50 | $6.50 | 43,480 | — | — |
| 2011-03-02 | $6.60 | $6.60 | 22,230 | — | — |
| 2011-03-01 | $6.60 | $6.60 | 44,600 | — | — |
| 2011-02-28 | $6.80 | $6.80 | 23,480 | — | — |
| 2011-02-25 | $6.90 | $6.90 | 14,470 | — | — |
| 2011-02-24 | $6.96 | $6.96 | 15,320 | — | — |
| 2011-02-23 | $7.05 | $7.05 | 10,870 | — | — |
| 2011-02-22 | $7.12 | $7.12 | 17,210 | — | — |
| 2011-02-18 | $7.18 | $7.18 | 20,580 | — | — |
| 2011-02-17 | $7.30 | $7.30 | 21,430 | — | — |
| 2011-02-16 | $7.30 | $7.30 | 134,460 | — | — |
| 2011-02-15 | $8.07 | $8.07 | 34,960 | — | — |
| 2011-02-14 | $8.50 | $8.50 | 5,510 | — | — |
| 2011-02-11 | $8.40 | $8.40 | 45,560 | — | — |
| 2011-02-10 | $8.90 | $8.90 | 13,930 | — | — |
| 2011-02-09 | $8.90 | $8.90 | 16,270 | — | — |
| 2011-02-08 | $9.20 | $9.20 | 10,250 | — | — |
| 2011-02-07 | $9.00 | $9.00 | 45,460 | — | — |
| 2011-02-04 | $8.90 | $8.90 | 7,330 | — | — |
| 2011-02-03 | $9.00 | $9.00 | 10,990 | — | — |
| 2011-02-02 | $9.40 | $9.40 | 21,490 | — | — |
| 2011-02-01 | $9.01 | $9.01 | 30,200 | — | — |
| 2011-01-31 | $8.70 | $8.70 | 11,640 | — | — |
| 2011-01-28 | $8.70 | $8.70 | 12,510 | — | — |
| 2011-01-27 | $8.85 | $8.85 | 11,330 | — | — |
| 2011-01-26 | $8.71 | $8.71 | 14,870 | — | — |
| 2011-01-25 | $8.80 | $8.80 | 11,980 | — | — |
| 2011-01-24 | $8.92 | $8.92 | 14,350 | — | — |
| 2011-01-21 | $8.80 | $8.80 | 14,040 | — | — |
| 2011-01-20 | $8.85 | $8.85 | 20,910 | — | — |
| 2011-01-19 | $8.90 | $8.90 | 25,320 | — | — |
| 2011-01-18 | $9.07 | $9.07 | 59,290 | — | — |
| 2011-01-14 | $9.25 | $9.25 | 4,860 | — | — |
| 2011-01-13 | $9.40 | $9.40 | 6,070 | — | — |
| 2011-01-12 | $9.30 | $9.30 | 10,250 | — | — |
| 2011-01-11 | $9.10 | $9.10 | 16,000 | — | — |
| 2011-01-10 | $9.14 | $9.14 | 27,260 | — | — |
| 2011-01-07 | $9.40 | $9.40 | 9,260 | — | — |
| 2011-01-06 | $9.50 | $9.50 | 5,740 | — | — |
| 2011-01-05 | $9.80 | $9.80 | 22,360 | — | — |
| 2011-01-04 | $10.00 | $10.00 | 25,330 | — | — |
| 2011-01-03 | $10.00 | $10.00 | 58,390 | — | — |