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
- 1999-05-28 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 | $3.90 | $3.90 | 48,000 | — | — |
| 2011-12-29 | $3.89 | $3.89 | 66,300 | — | — |
| 2011-12-28 | $3.85 | $3.85 | 73,500 | — | — |
| 2011-12-27 | $3.85 | $3.85 | 66,100 | — | — |
| 2011-12-23 | $3.89 | $3.89 | 53,000 | — | — |
| 2011-12-22 | $3.90 | $3.90 | 160,900 | — | — |
| 2011-12-21 | $3.83 | $3.83 | 117,300 | — | — |
| 2011-12-20 | $3.82 | $3.82 | 183,500 | — | — |
| 2011-12-19 | $3.69 | $3.69 | 147,500 | — | — |
| 2011-12-16 | $3.68 | $3.68 | 193,600 | — | — |
| 2011-12-15 | $3.64 | $3.64 | 115,200 | — | — |
| 2011-12-14 | $3.66 | $3.66 | 135,900 | — | — |
| 2011-12-13 | $3.55 | $3.55 | 115,600 | — | — |
| 2011-12-12 | $3.66 | $3.66 | 106,500 | — | — |
| 2011-12-09 | $3.66 | $3.66 | 93,800 | — | — |
| 2011-12-08 | $3.67 | $3.67 | 43,500 | — | — |
| 2011-12-07 | $3.71 | $3.71 | 49,800 | — | — |
| 2011-12-06 | $3.70 | $3.70 | 53,400 | — | — |
| 2011-12-05 | $3.74 | $3.74 | 86,900 | — | — |
| 2011-12-02 | $3.64 | $3.64 | 65,500 | — | — |
| 2011-12-01 | $3.61 | $3.61 | 93,300 | — | — |
| 2011-11-30 | $3.50 | $3.50 | 61,200 | — | — |
| 2011-11-29 | $3.43 | $3.43 | 75,100 | — | — |
| 2011-11-28 | $3.40 | $3.40 | 45,900 | — | — |
| 2011-11-25 | $3.29 | $3.29 | 19,400 | — | — |
| 2011-11-23 | $3.35 | $3.35 | 85,900 | — | — |
| 2011-11-22 | $3.36 | $3.36 | 71,900 | — | — |
| 2011-11-21 | $3.38 | $3.38 | 103,200 | — | — |
| 2011-11-18 | $3.45 | $3.45 | 49,800 | — | — |
| 2011-11-17 | $3.35 | $3.35 | 107,200 | — | — |
| 2011-11-16 | $3.34 | $3.34 | 117,300 | — | — |
| 2011-11-15 | $3.37 | $3.37 | 102,500 | — | — |
| 2011-11-14 | $3.38 | $3.38 | 151,400 | — | — |
| 2011-11-11 | $3.38 | $3.38 | 99,100 | — | — |
| 2011-11-10 | $3.26 | $3.26 | 127,800 | — | — |
| 2011-11-09 | $3.26 | $3.26 | 157,600 | — | — |
| 2011-11-08 | $3.43 | $3.43 | 76,700 | — | — |
| 2011-11-07 | $3.37 | $3.37 | 101,400 | — | — |
| 2011-11-04 | $3.29 | $3.29 | 68,800 | — | — |
| 2011-11-03 | $3.29 | $3.29 | 88,600 | — | — |
| 2011-11-02 | $3.20 | $3.20 | 290,800 | — | — |
| 2011-11-01 | $3.14 | $3.14 | 144,400 | — | — |
| 2011-10-31 | $3.57 | $3.57 | 51,300 | — | — |
| 2011-10-28 | $3.69 | $3.69 | 21,400 | — | — |
| 2011-10-27 | $3.65 | $3.65 | 98,400 | — | — |
| 2011-10-26 | $3.56 | $3.56 | 30,700 | — | — |
| 2011-10-25 | $3.52 | $3.52 | 238,200 | — | — |
| 2011-10-24 | $3.62 | $3.62 | 279,100 | — | — |
| 2011-10-21 | $3.35 | $3.35 | 264,800 | — | — |
| 2011-10-20 | $3.33 | $3.33 | 255,200 | — | — |
| 2011-10-19 | $3.31 | $3.31 | 202,800 | — | — |
| 2011-10-18 | $3.39 | $3.39 | 222,500 | — | — |
| 2011-10-17 | $3.18 | $3.18 | 154,800 | — | — |
| 2011-10-14 | $3.06 | $3.06 | 167,100 | — | — |
| 2011-10-13 | $2.95 | $2.95 | 98,500 | — | — |
| 2011-10-12 | $2.88 | $2.88 | 148,700 | — | — |
| 2011-10-11 | $2.75 | $2.75 | 155,300 | — | — |
| 2011-10-10 | $2.55 | $2.55 | 173,600 | — | — |
| 2011-10-07 | $2.59 | $2.59 | 54,500 | — | — |
| 2011-10-06 | $2.58 | $2.58 | 141,700 | — | — |
| 2011-10-05 | $2.56 | $2.56 | 163,600 | — | — |
| 2011-10-04 | $2.55 | $2.55 | 259,200 | — | — |
| 2011-10-03 | $2.29 | $2.29 | 796,600 | — | — |
| 2011-09-30 | $3.12 | $3.12 | 106,500 | — | — |
| 2011-09-29 | $3.16 | $3.16 | 88,900 | — | — |
| 2011-09-28 | $3.09 | $3.09 | 177,200 | — | — |
| 2011-09-27 | $3.15 | $3.15 | 77,100 | — | — |
| 2011-09-26 | $3.04 | $3.04 | 104,700 | — | — |
| 2011-09-23 | $3.05 | $3.05 | 161,400 | — | — |
| 2011-09-22 | $3.08 | $3.08 | 78,300 | — | — |
| 2011-09-21 | $3.34 | $3.34 | 231,000 | — | — |
| 2011-09-20 | $3.63 | $3.63 | 112,200 | — | — |
| 2011-09-19 | $3.50 | $3.50 | 87,800 | — | — |
| 2011-09-16 | $3.70 | $3.70 | 82,500 | — | — |
| 2011-09-15 | $3.69 | $3.69 | 105,400 | — | — |
| 2011-09-14 | $3.59 | $3.59 | 373,400 | — | — |
| 2011-09-13 | $3.53 | $3.53 | 162,900 | — | — |
| 2011-09-12 | $3.40 | $3.40 | 146,200 | — | — |
| 2011-09-09 | $3.51 | $3.51 | 123,700 | — | — |
| 2011-09-08 | $3.73 | $3.73 | 60,800 | — | — |
| 2011-09-07 | $3.81 | $3.81 | 72,200 | — | — |
| 2011-09-06 | $3.60 | $3.60 | 137,400 | — | — |
| 2011-09-02 | $3.95 | $3.95 | 50,600 | — | — |
| 2011-09-01 | $4.07 | $4.07 | 50,700 | — | — |
| 2011-08-31 | $4.22 | $4.22 | 193,500 | — | — |
| 2011-08-30 | $4.32 | $4.32 | 62,600 | — | — |
| 2011-08-29 | $4.36 | $4.36 | 60,100 | — | — |
| 2011-08-26 | $3.99 | $3.99 | 40,300 | — | — |
| 2011-08-25 | $3.87 | $3.87 | 112,900 | — | — |
| 2011-08-24 | $3.96 | $3.96 | 60,400 | — | — |
| 2011-08-23 | $3.98 | $3.98 | 48,200 | — | — |
| 2011-08-22 | $3.82 | $3.82 | 53,000 | — | — |
| 2011-08-19 | $3.73 | $3.73 | 74,200 | — | — |
| 2011-08-18 | $4.00 | $4.00 | 163,200 | — | — |
| 2011-08-17 | $4.27 | $4.27 | 77,400 | — | — |
| 2011-08-16 | $4.39 | $4.39 | 151,800 | — | — |
| 2011-08-15 | $4.54 | $4.54 | 140,100 | — | — |
| 2011-08-12 | $4.35 | $4.35 | 167,900 | — | — |
| 2011-08-11 | $4.46 | $4.46 | 156,000 | — | — |
| 2011-08-10 | $4.23 | $4.23 | 121,200 | — | — |
| 2011-08-09 | $4.33 | $4.33 | 219,500 | — | — |
| 2011-08-08 | $4.05 | $4.05 | 192,300 | — | — |
| 2011-08-05 | $4.78 | $4.78 | 101,800 | — | — |
| 2011-08-04 | $4.83 | $4.83 | 190,100 | — | — |
| 2011-08-03 | $5.26 | $5.26 | 121,000 | — | — |
| 2011-08-02 | $5.23 | $5.23 | 157,200 | — | — |
| 2011-08-01 | $5.45 | $5.45 | 155,500 | — | — |
| 2011-07-29 | $5.49 | $5.49 | 127,500 | — | — |
| 2011-07-28 | $5.45 | $5.45 | 146,800 | — | — |
| 2011-07-27 | $5.43 | $5.43 | 347,600 | — | — |
| 2011-07-26 | $5.68 | $5.68 | 252,100 | — | — |
| 2011-07-25 | $5.27 | $5.27 | 61,100 | — | — |
| 2011-07-22 | $5.21 | $5.21 | 24,700 | — | — |
| 2011-07-21 | $5.17 | $5.17 | 45,000 | — | — |
| 2011-07-20 | $5.20 | $5.20 | 78,300 | — | — |
| 2011-07-19 | $5.37 | $5.37 | 443,500 | — | — |
| 2011-07-18 | $5.09 | $5.09 | 306,800 | — | — |
| 2011-07-15 | $4.95 | $4.95 | 53,200 | — | — |
| 2011-07-14 | $4.91 | $4.91 | 51,600 | — | — |
| 2011-07-13 | $5.00 | $5.00 | 50,400 | — | — |
| 2011-07-12 | $4.89 | $4.89 | 62,100 | — | — |
| 2011-07-11 | $4.90 | $4.90 | 80,900 | — | — |
| 2011-07-08 | $5.04 | $5.04 | 65,900 | — | — |
| 2011-07-07 | $5.16 | $5.16 | 62,400 | — | — |
| 2011-07-06 | $5.05 | $5.05 | 168,400 | — | — |
| 2011-07-05 | $5.26 | $5.26 | 226,500 | — | — |
| 2011-07-01 | $5.43 | $5.43 | 141,600 | — | — |
| 2011-06-30 | $5.49 | $5.49 | 259,000 | — | — |
| 2011-06-29 | $5.20 | $5.20 | 284,400 | — | — |
| 2011-06-28 | $4.79 | $4.79 | 194,300 | — | — |
| 2011-06-27 | $4.45 | $4.45 | 37,000 | — | — |
| 2011-06-24 | $4.36 | $4.36 | 59,800 | — | — |
| 2011-06-23 | $4.51 | $4.51 | 55,400 | — | — |
| 2011-06-22 | $4.55 | $4.55 | 226,300 | — | — |
| 2011-06-21 | $4.51 | $4.51 | 164,100 | — | — |
| 2011-06-20 | $4.24 | $4.24 | 78,900 | — | — |
| 2011-06-17 | $4.16 | $4.16 | 87,700 | — | — |
| 2011-06-16 | $4.20 | $4.20 | 129,700 | — | — |
| 2011-06-15 | $4.12 | $4.12 | 331,900 | — | — |
| 2011-06-14 | $4.12 | $4.12 | 183,700 | — | — |
| 2011-06-13 | $4.00 | $4.00 | 215,000 | — | — |
| 2011-06-10 | $4.29 | $4.29 | 137,100 | — | — |
| 2011-06-09 | $4.51 | $4.51 | 93,200 | — | — |
| 2011-06-08 | $4.64 | $4.64 | 57,900 | — | — |
| 2011-06-07 | $4.76 | $4.76 | 58,500 | — | — |
| 2011-06-06 | $4.77 | $4.77 | 144,900 | — | — |
| 2011-06-03 | $4.94 | $4.94 | 91,000 | — | — |
| 2011-06-02 | $5.08 | $5.08 | 78,800 | — | — |
| 2011-06-01 | $5.14 | $5.14 | 129,000 | — | — |
| 2011-05-31 | $5.35 | $5.35 | 142,600 | — | — |
| 2011-05-27 | $5.41 | $5.41 | 64,200 | — | — |
| 2011-05-26 | $5.41 | $5.41 | 56,300 | — | — |
| 2011-05-25 | $5.33 | $5.33 | 182,100 | — | — |
| 2011-05-24 | $5.35 | $5.35 | 99,000 | — | — |
| 2011-05-23 | $5.39 | $5.39 | 272,600 | — | — |
| 2011-05-20 | $5.70 | $5.70 | 83,000 | — | — |
| 2011-05-19 | $5.72 | $5.72 | 109,200 | — | — |
| 2011-05-18 | $5.88 | $5.88 | 66,100 | — | — |
| 2011-05-17 | $6.03 | $6.03 | 186,300 | — | — |
| 2011-05-16 | $6.01 | $6.01 | 173,100 | — | — |
| 2011-05-13 | $5.74 | $5.74 | 48,000 | — | — |
| 2011-05-12 | $5.82 | $5.82 | 47,400 | — | — |
| 2011-05-11 | $5.80 | $5.80 | 73,100 | — | — |
| 2011-05-10 | $5.95 | $5.95 | 98,200 | — | — |
| 2011-05-09 | $5.77 | $5.77 | 128,000 | — | — |
| 2011-05-06 | $5.82 | $5.82 | 35,000 | — | — |
| 2011-05-05 | $5.80 | $5.80 | 97,600 | — | — |
| 2011-05-04 | $6.01 | $6.01 | 238,700 | — | — |
| 2011-05-03 | $6.04 | $6.04 | 394,200 | — | — |
| 2011-05-02 | $6.20 | $6.20 | 181,000 | — | — |
| 2011-04-29 | $6.17 | $6.17 | 92,000 | — | — |
| 2011-04-28 | $6.09 | $6.09 | 70,000 | — | — |
| 2011-04-27 | $6.16 | $6.16 | 66,000 | — | — |
| 2011-04-26 | $6.14 | $6.14 | 89,900 | — | — |
| 2011-04-25 | $6.08 | $6.08 | 33,600 | — | — |
| 2011-04-21 | $5.97 | $5.97 | 69,900 | — | — |
| 2011-04-20 | $5.92 | $5.92 | 74,900 | — | — |
| 2011-04-19 | $5.68 | $5.68 | 68,500 | — | — |
| 2011-04-18 | $5.63 | $5.63 | 80,100 | — | — |
| 2011-04-15 | $5.79 | $5.79 | 104,600 | — | — |
| 2011-04-14 | $5.68 | $5.68 | 171,000 | — | — |
| 2011-04-13 | $5.51 | $5.51 | 209,600 | — | — |
| 2011-04-12 | $5.48 | $5.48 | 235,800 | — | — |
| 2011-04-11 | $5.70 | $5.70 | 91,300 | — | — |
| 2011-04-08 | $5.65 | $5.65 | 126,500 | — | — |
| 2011-04-07 | $5.74 | $5.74 | 88,800 | — | — |
| 2011-04-06 | $5.78 | $5.78 | 87,500 | — | — |
| 2011-04-05 | $5.77 | $5.77 | 75,100 | — | — |
| 2011-04-04 | $5.76 | $5.76 | 165,800 | — | — |
| 2011-04-01 | $5.79 | $5.79 | 147,000 | — | — |
| 2011-03-31 | $5.95 | $5.95 | 179,700 | — | — |
| 2011-03-30 | $5.96 | $5.96 | 64,800 | — | — |
| 2011-03-29 | $5.89 | $5.89 | 69,800 | — | — |
| 2011-03-28 | $5.84 | $5.84 | 130,900 | — | — |
| 2011-03-25 | $6.08 | $6.08 | 52,700 | — | — |
| 2011-03-24 | $6.01 | $6.01 | 133,300 | — | — |
| 2011-03-23 | $5.99 | $5.99 | 139,200 | — | — |
| 2011-03-22 | $5.96 | $5.96 | 211,500 | — | — |
| 2011-03-21 | $5.73 | $5.73 | 188,800 | — | — |
| 2011-03-18 | $5.51 | $5.51 | 120,400 | — | — |
| 2011-03-17 | $5.51 | $5.51 | 131,100 | — | — |
| 2011-03-16 | $5.42 | $5.42 | 175,800 | — | — |
| 2011-03-15 | $5.57 | $5.57 | 147,600 | — | — |
| 2011-03-14 | $5.76 | $5.76 | 142,300 | — | — |
| 2011-03-11 | $5.76 | $5.76 | 594,800 | — | — |
| 2011-03-10 | $5.65 | $5.65 | 637,800 | — | — |
| 2011-03-09 | $6.11 | $6.11 | 148,000 | — | — |
| 2011-03-08 | $6.25 | $6.25 | 330,400 | — | — |
| 2011-03-07 | $6.39 | $6.39 | 162,800 | — | — |
| 2011-03-04 | $6.58 | $6.58 | 106,400 | — | — |
| 2011-03-03 | $6.86 | $6.86 | 170,000 | — | — |
| 2011-03-02 | $6.53 | $6.53 | 170,900 | — | — |
| 2011-03-01 | $6.44 | $6.44 | 170,800 | — | — |
| 2011-02-28 | $6.51 | $6.51 | 398,600 | — | — |
| 2011-02-25 | $6.67 | $6.67 | 108,100 | — | — |
| 2011-02-24 | $6.46 | $6.46 | 92,900 | — | — |
| 2011-02-23 | $6.46 | $6.46 | 433,000 | — | — |
| 2011-02-22 | $6.65 | $6.65 | 394,700 | — | — |
| 2011-02-18 | $7.12 | $7.12 | 252,200 | — | — |
| 2011-02-17 | $7.12 | $7.12 | 220,900 | — | — |
| 2011-02-16 | $7.18 | $7.18 | 200,100 | — | — |
| 2011-02-15 | $7.18 | $7.18 | 593,600 | — | — |
| 2011-02-14 | $7.72 | $7.72 | 458,400 | — | — |
| 2011-02-11 | $7.72 | $7.72 | 263,900 | — | — |
| 2011-02-10 | $7.67 | $7.67 | 477,700 | — | — |
| 2011-02-09 | $7.61 | $7.61 | 250,700 | — | — |
| 2011-02-08 | $7.73 | $7.73 | 375,400 | — | — |
| 2011-02-07 | $7.87 | $7.87 | 810,100 | — | — |
| 2011-02-04 | $7.51 | $7.51 | 315,200 | — | — |
| 2011-02-03 | $7.62 | $7.62 | 1,085,400 | — | — |
| 2011-02-02 | $7.24 | $7.24 | 782,200 | — | — |
| 2011-02-01 | $6.90 | $6.90 | 200,100 | — | — |
| 2011-01-31 | $6.91 | $6.91 | 309,700 | — | — |
| 2011-01-28 | $6.95 | $6.95 | 401,700 | — | — |
| 2011-01-27 | $7.27 | $7.27 | 483,300 | — | — |
| 2011-01-26 | $7.40 | $7.40 | 1,272,100 | — | — |
| 2011-01-25 | $6.89 | $6.89 | 220,000 | — | — |
| 2011-01-24 | $6.77 | $6.77 | 317,900 | — | — |
| 2011-01-21 | $6.50 | $6.50 | 191,200 | — | — |
| 2011-01-20 | $6.63 | $6.63 | 321,700 | — | — |
| 2011-01-19 | $6.99 | $6.99 | 456,600 | — | — |
| 2011-01-18 | $7.15 | $7.15 | 385,400 | — | — |
| 2011-01-14 | $7.37 | $7.37 | 192,700 | — | — |
| 2011-01-13 | $7.41 | $7.41 | 238,100 | — | — |
| 2011-01-12 | $7.56 | $7.56 | 326,800 | — | — |
| 2011-01-11 | $7.48 | $7.48 | 740,500 | — | — |
| 2011-01-10 | $7.22 | $7.22 | 376,500 | — | — |
| 2011-01-07 | $7.17 | $7.17 | 422,600 | — | — |
| 2011-01-06 | $7.16 | $7.16 | 430,800 | — | — |
| 2011-01-05 | $6.67 | $6.67 | 493,200 | — | — |
| 2011-01-04 | $6.52 | $6.52 | 438,400 | — | — |
| 2011-01-03 | $6.19 | $6.19 | 338,600 | — | — |