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
- 2001-06-19 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 | $5.12 | $5.12 | 680,200 | — | — |
| 2011-12-29 | $5.38 | $5.38 | 260,500 | — | — |
| 2011-12-28 | $5.39 | $5.39 | 297,500 | — | — |
| 2011-12-27 | $5.40 | $5.40 | 663,700 | — | — |
| 2011-12-23 | $5.39 | $5.39 | 462,800 | — | — |
| 2011-12-22 | $5.59 | $5.59 | 271,500 | — | — |
| 2011-12-21 | $5.70 | $5.70 | 467,500 | — | — |
| 2011-12-20 | $5.70 | $5.70 | 511,700 | — | — |
| 2011-12-19 | $5.52 | $5.52 | 510,300 | — | — |
| 2011-12-16 | $5.66 | $5.66 | 990,600 | — | — |
| 2011-12-15 | $5.68 | $5.68 | 519,000 | — | — |
| 2011-12-14 | $5.74 | $5.74 | 756,400 | — | — |
| 2011-12-13 | $5.79 | $5.79 | 791,500 | — | — |
| 2011-12-12 | $6.14 | $6.14 | 411,800 | — | — |
| 2011-12-09 | $6.33 | $6.33 | 482,000 | — | — |
| 2011-12-08 | $6.22 | $6.22 | 471,200 | — | — |
| 2011-12-07 | $6.36 | $6.36 | 423,000 | — | — |
| 2011-12-06 | $6.38 | $6.38 | 710,500 | — | — |
| 2011-12-05 | $6.15 | $6.15 | 361,400 | — | — |
| 2011-12-02 | $6.11 | $6.11 | 418,500 | — | — |
| 2011-12-01 | $6.14 | $6.14 | 574,400 | — | — |
| 2011-11-30 | $6.02 | $6.02 | 836,000 | — | — |
| 2011-11-29 | $5.83 | $5.83 | 368,100 | — | — |
| 2011-11-28 | $5.89 | $5.89 | 672,500 | — | — |
| 2011-11-25 | $5.57 | $5.57 | 223,900 | — | — |
| 2011-11-23 | $5.66 | $5.66 | 560,800 | — | — |
| 2011-11-22 | $5.97 | $5.97 | 809,400 | — | — |
| 2011-11-21 | $5.87 | $5.87 | 417,700 | — | — |
| 2011-11-18 | $5.85 | $5.85 | 491,900 | — | — |
| 2011-11-17 | $5.76 | $5.76 | 639,700 | — | — |
| 2011-11-16 | $5.71 | $5.71 | 299,200 | — | — |
| 2011-11-15 | $5.80 | $5.80 | 261,000 | — | — |
| 2011-11-14 | $5.73 | $5.73 | 735,900 | — | — |
| 2011-11-11 | $5.55 | $5.55 | 405,500 | — | — |
| 2011-11-10 | $5.45 | $5.45 | 335,500 | — | — |
| 2011-11-09 | $5.42 | $5.42 | 484,000 | — | — |
| 2011-11-08 | $5.60 | $5.60 | 414,800 | — | — |
| 2011-11-07 | $5.51 | $5.51 | 315,200 | — | — |
| 2011-11-04 | $5.44 | $5.44 | 459,100 | — | — |
| 2011-11-03 | $5.47 | $5.47 | 758,800 | — | — |
| 2011-11-02 | $5.18 | $5.18 | 674,100 | — | — |
| 2011-11-01 | $4.95 | $4.95 | 546,300 | — | — |
| 2011-10-31 | $4.97 | $4.97 | 692,600 | — | — |
| 2011-10-28 | $4.84 | $4.84 | 493,400 | — | — |
| 2011-10-27 | $5.02 | $5.02 | 797,800 | — | — |
| 2011-10-26 | $4.92 | $4.92 | 339,600 | — | — |
| 2011-10-25 | $4.84 | $4.84 | 476,100 | — | — |
| 2011-10-24 | $4.89 | $4.89 | 375,300 | — | — |
| 2011-10-21 | $4.79 | $4.79 | 397,200 | — | — |
| 2011-10-20 | $4.66 | $4.66 | 166,900 | — | — |
| 2011-10-19 | $4.61 | $4.61 | 202,300 | — | — |
| 2011-10-18 | $4.70 | $4.70 | 295,000 | — | — |
| 2011-10-17 | $4.50 | $4.50 | 331,800 | — | — |
| 2011-10-14 | $4.62 | $4.62 | 808,400 | — | — |
| 2011-10-13 | $4.56 | $4.56 | 216,700 | — | — |
| 2011-10-12 | $4.60 | $4.60 | 363,200 | — | — |
| 2011-10-11 | $4.61 | $4.61 | 437,400 | — | — |
| 2011-10-10 | $4.57 | $4.57 | 314,400 | — | — |
| 2011-10-07 | $4.43 | $4.43 | 390,600 | — | — |
| 2011-10-06 | $4.45 | $4.45 | 365,200 | — | — |
| 2011-10-05 | $4.20 | $4.20 | 422,600 | — | — |
| 2011-10-04 | $4.26 | $4.26 | 752,000 | — | — |
| 2011-10-03 | $4.21 | $4.21 | 460,800 | — | — |
| 2011-09-30 | $4.31 | $4.31 | 456,700 | — | — |
| 2011-09-29 | $4.42 | $4.42 | 386,600 | — | — |
| 2011-09-28 | $4.33 | $4.33 | 422,800 | — | — |
| 2011-09-27 | $4.51 | $4.51 | 550,100 | — | — |
| 2011-09-26 | $4.46 | $4.46 | 379,000 | — | — |
| 2011-09-23 | $4.28 | $4.28 | 512,900 | — | — |
| 2011-09-22 | $4.22 | $4.22 | 589,000 | — | — |
| 2011-09-21 | $4.24 | $4.24 | 359,600 | — | — |
| 2011-09-20 | $4.40 | $4.40 | 275,200 | — | — |
| 2011-09-19 | $4.51 | $4.51 | 232,200 | — | — |
| 2011-09-16 | $4.53 | $4.53 | 375,200 | — | — |
| 2011-09-15 | $4.54 | $4.54 | 251,100 | — | — |
| 2011-09-14 | $4.49 | $4.49 | 468,000 | — | — |
| 2011-09-13 | $4.45 | $4.45 | 326,900 | — | — |
| 2011-09-12 | $4.32 | $4.32 | 219,100 | — | — |
| 2011-09-09 | $4.24 | $4.24 | 372,800 | — | — |
| 2011-09-08 | $4.39 | $4.39 | 310,700 | — | — |
| 2011-09-07 | $4.45 | $4.45 | 323,300 | — | — |
| 2011-09-06 | $4.33 | $4.33 | 441,600 | — | — |
| 2011-09-02 | $4.21 | $4.21 | 369,800 | — | — |
| 2011-09-01 | $4.33 | $4.33 | 368,400 | — | — |
| 2011-08-31 | $4.45 | $4.45 | 591,600 | — | — |
| 2011-08-30 | $4.48 | $4.48 | 429,400 | — | — |
| 2011-08-29 | $4.50 | $4.50 | 505,700 | — | — |
| 2011-08-26 | $4.26 | $4.26 | 360,400 | — | — |
| 2011-08-25 | $4.12 | $4.12 | 494,000 | — | — |
| 2011-08-24 | $4.26 | $4.26 | 453,300 | — | — |
| 2011-08-23 | $4.11 | $4.11 | 517,100 | — | — |
| 2011-08-22 | $3.80 | $3.80 | 331,200 | — | — |
| 2011-08-19 | $3.78 | $3.78 | 621,600 | — | — |
| 2011-08-18 | $3.82 | $3.82 | 631,300 | — | — |
| 2011-08-17 | $4.07 | $4.07 | 364,600 | — | — |
| 2011-08-16 | $4.01 | $4.01 | 375,300 | — | — |
| 2011-08-15 | $3.98 | $3.98 | 337,200 | — | — |
| 2011-08-12 | $3.89 | $3.89 | 379,900 | — | — |
| 2011-08-11 | $3.85 | $3.85 | 544,200 | — | — |
| 2011-08-10 | $3.59 | $3.59 | 513,400 | — | — |
| 2011-08-09 | $3.89 | $3.89 | 849,000 | — | — |
| 2011-08-08 | $3.62 | $3.62 | 954,400 | — | — |
| 2011-08-05 | $4.00 | $4.00 | 557,700 | — | — |
| 2011-08-04 | $4.10 | $4.10 | 554,300 | — | — |
| 2011-08-03 | $4.27 | $4.27 | 503,500 | — | — |
| 2011-08-02 | $4.15 | $4.15 | 333,200 | — | — |
| 2011-08-01 | $4.26 | $4.26 | 423,800 | — | — |
| 2011-07-29 | $4.11 | $4.11 | 454,700 | — | — |
| 2011-07-28 | $4.14 | $4.14 | 367,900 | — | — |
| 2011-07-27 | $4.11 | $4.11 | 371,300 | — | — |
| 2011-07-26 | $4.21 | $4.21 | 196,200 | — | — |
| 2011-07-25 | $4.23 | $4.23 | 200,500 | — | — |
| 2011-07-22 | $4.21 | $4.21 | 152,000 | — | — |
| 2011-07-21 | $4.30 | $4.30 | 230,400 | — | — |
| 2011-07-20 | $4.28 | $4.28 | 195,800 | — | — |
| 2011-07-19 | $4.27 | $4.27 | 203,100 | — | — |
| 2011-07-18 | $4.17 | $4.17 | 235,900 | — | — |
| 2011-07-15 | $4.29 | $4.29 | 220,100 | — | — |
| 2011-07-14 | $4.26 | $4.26 | 173,000 | — | — |
| 2011-07-13 | $4.35 | $4.35 | 158,000 | — | — |
| 2011-07-12 | $4.38 | $4.38 | 174,300 | — | — |
| 2011-07-11 | $4.43 | $4.43 | 183,700 | — | — |
| 2011-07-08 | $4.50 | $4.50 | 151,700 | — | — |
| 2011-07-07 | $4.52 | $4.52 | 187,600 | — | — |
| 2011-07-06 | $4.49 | $4.49 | 184,300 | — | — |
| 2011-07-05 | $4.49 | $4.49 | 190,700 | — | — |
| 2011-07-01 | $4.57 | $4.57 | 206,200 | — | — |
| 2011-06-30 | $4.55 | $4.55 | 249,000 | — | — |
| 2011-06-29 | $4.48 | $4.48 | 163,100 | — | — |
| 2011-06-28 | $4.49 | $4.49 | 321,400 | — | — |
| 2011-06-27 | $4.40 | $4.40 | 220,000 | — | — |
| 2011-06-24 | $4.26 | $4.26 | 767,100 | — | — |
| 2011-06-23 | $4.38 | $4.38 | 421,300 | — | — |
| 2011-06-22 | $4.28 | $4.28 | 357,500 | — | — |
| 2011-06-21 | $4.24 | $4.24 | 412,600 | — | — |
| 2011-06-20 | $4.23 | $4.23 | 278,700 | — | — |
| 2011-06-17 | $4.24 | $4.24 | 448,400 | — | — |
| 2011-06-16 | $4.27 | $4.27 | 356,900 | — | — |
| 2011-06-15 | $4.23 | $4.23 | 364,500 | — | — |
| 2011-06-14 | $4.35 | $4.35 | 576,000 | — | — |
| 2011-06-13 | $4.30 | $4.30 | 437,100 | — | — |
| 2011-06-10 | $4.30 | $4.30 | 503,600 | — | — |
| 2011-06-09 | $4.30 | $4.30 | 363,500 | — | — |
| 2011-06-08 | $4.29 | $4.29 | 547,900 | — | — |
| 2011-06-07 | $4.41 | $4.41 | 193,400 | — | — |
| 2011-06-06 | $4.46 | $4.46 | 401,600 | — | — |
| 2011-06-03 | $4.43 | $4.43 | 317,400 | — | — |
| 2011-06-02 | $4.48 | $4.48 | 357,300 | — | — |
| 2011-06-01 | $4.46 | $4.46 | 601,200 | — | — |
| 2011-05-31 | $4.53 | $4.53 | 822,600 | — | — |
| 2011-05-27 | $4.65 | $4.65 | 346,000 | — | — |
| 2011-05-26 | $4.60 | $4.60 | 509,600 | — | — |
| 2011-05-25 | $4.54 | $4.54 | 396,100 | — | — |
| 2011-05-24 | $4.38 | $4.38 | 447,000 | — | — |
| 2011-05-23 | $4.48 | $4.48 | 383,200 | — | — |
| 2011-05-20 | $4.48 | $4.48 | 355,300 | — | — |
| 2011-05-19 | $4.51 | $4.51 | 199,900 | — | — |
| 2011-05-18 | $4.54 | $4.54 | 382,800 | — | — |
| 2011-05-17 | $4.40 | $4.40 | 609,200 | — | — |
| 2011-05-16 | $4.50 | $4.50 | 257,500 | — | — |
| 2011-05-13 | $4.53 | $4.53 | 293,000 | — | — |
| 2011-05-12 | $4.65 | $4.65 | 392,000 | — | — |
| 2011-05-11 | $4.50 | $4.50 | 381,800 | — | — |
| 2011-05-10 | $4.60 | $4.60 | 580,400 | — | — |
| 2011-05-09 | $4.44 | $4.44 | 540,100 | — | — |
| 2011-05-06 | $4.39 | $4.39 | 226,000 | — | — |
| 2011-05-05 | $4.39 | $4.39 | 371,600 | — | — |
| 2011-05-04 | $4.34 | $4.34 | 462,700 | — | — |
| 2011-05-03 | $4.39 | $4.39 | 408,200 | — | — |
| 2011-05-02 | $4.42 | $4.42 | 435,200 | — | — |
| 2011-04-29 | $4.46 | $4.46 | 408,000 | — | — |
| 2011-04-28 | $4.45 | $4.45 | 533,100 | — | — |
| 2011-04-27 | $4.46 | $4.46 | 580,400 | — | — |
| 2011-04-26 | $4.40 | $4.40 | 1,100,000 | — | — |
| 2011-04-25 | $4.44 | $4.44 | 1,251,800 | — | — |
| 2011-04-21 | $3.96 | $3.96 | 897,400 | — | — |
| 2011-04-20 | $4.09 | $4.09 | 772,200 | — | — |
| 2011-04-19 | $3.89 | $3.89 | 631,500 | — | — |
| 2011-04-18 | $3.85 | $3.85 | 295,000 | — | — |
| 2011-04-15 | $3.90 | $3.90 | 194,300 | — | — |
| 2011-04-14 | $3.89 | $3.89 | 364,800 | — | — |
| 2011-04-13 | $3.81 | $3.81 | 285,400 | — | — |
| 2011-04-12 | $3.83 | $3.83 | 389,600 | — | — |
| 2011-04-11 | $3.90 | $3.90 | 241,600 | — | — |
| 2011-04-08 | $3.89 | $3.89 | 578,600 | — | — |
| 2011-04-07 | $4.02 | $4.02 | 198,400 | — | — |
| 2011-04-06 | $4.09 | $4.09 | 166,600 | — | — |
| 2011-04-05 | $4.09 | $4.09 | 431,800 | — | — |
| 2011-04-04 | $4.06 | $4.06 | 281,900 | — | — |
| 2011-04-01 | $4.03 | $4.03 | 404,700 | — | — |
| 2011-03-31 | $4.06 | $4.06 | 170,900 | — | — |
| 2011-03-30 | $4.04 | $4.04 | 290,000 | — | — |
| 2011-03-29 | $4.12 | $4.12 | 437,000 | — | — |
| 2011-03-28 | $3.96 | $3.96 | 1,035,300 | — | — |
| 2011-03-25 | $4.10 | $4.10 | 606,500 | — | — |
| 2011-03-24 | $4.04 | $4.04 | 1,066,600 | — | — |
| 2011-03-23 | $3.76 | $3.76 | 374,900 | — | — |
| 2011-03-22 | $3.73 | $3.73 | 393,600 | — | — |
| 2011-03-21 | $3.83 | $3.83 | 488,600 | — | — |
| 2011-03-18 | $3.78 | $3.78 | 1,148,900 | — | — |
| 2011-03-17 | $3.76 | $3.76 | 593,900 | — | — |
| 2011-03-16 | $3.85 | $3.85 | 690,300 | — | — |
| 2011-03-15 | $3.96 | $3.96 | 511,000 | — | — |
| 2011-03-14 | $4.00 | $4.00 | 427,500 | — | — |
| 2011-03-11 | $4.16 | $4.16 | 425,800 | — | — |
| 2011-03-10 | $4.09 | $4.09 | 460,500 | — | — |
| 2011-03-09 | $4.18 | $4.18 | 419,900 | — | — |
| 2011-03-08 | $4.09 | $4.09 | 357,400 | — | — |
| 2011-03-07 | $4.02 | $4.02 | 421,600 | — | — |
| 2011-03-04 | $4.06 | $4.06 | 398,000 | — | — |
| 2011-03-03 | $4.09 | $4.09 | 730,400 | — | — |
| 2011-03-02 | $3.89 | $3.89 | 606,900 | — | — |
| 2011-03-01 | $3.69 | $3.69 | 478,400 | — | — |
| 2011-02-28 | $3.78 | $3.78 | 404,500 | — | — |
| 2011-02-25 | $3.84 | $3.84 | 560,200 | — | — |
| 2011-02-24 | $3.76 | $3.76 | 1,151,400 | — | — |
| 2011-02-23 | $3.96 | $3.96 | 939,400 | — | — |
| 2011-02-22 | $4.17 | $4.17 | 554,200 | — | — |
| 2011-02-18 | $4.29 | $4.29 | 360,800 | — | — |
| 2011-02-17 | $4.27 | $4.27 | 379,000 | — | — |
| 2011-02-16 | $4.25 | $4.25 | 859,300 | — | — |
| 2011-02-15 | $4.09 | $4.09 | 336,700 | — | — |
| 2011-02-14 | $4.10 | $4.10 | 441,000 | — | — |
| 2011-02-11 | $4.01 | $4.01 | 476,500 | — | — |
| 2011-02-10 | $4.05 | $4.05 | 380,200 | — | — |
| 2011-02-09 | $4.12 | $4.12 | 200,000 | — | — |
| 2011-02-08 | $4.15 | $4.15 | 243,500 | — | — |
| 2011-02-07 | $4.13 | $4.13 | 346,600 | — | — |
| 2011-02-04 | $4.12 | $4.12 | 457,600 | — | — |
| 2011-02-03 | $4.13 | $4.13 | 534,200 | — | — |
| 2011-02-02 | $4.22 | $4.22 | 310,300 | — | — |
| 2011-02-01 | $4.30 | $4.30 | 289,100 | — | — |
| 2011-01-31 | $4.19 | $4.19 | 561,100 | — | — |
| 2011-01-28 | $4.20 | $4.20 | 704,400 | — | — |
| 2011-01-27 | $4.22 | $4.22 | 442,200 | — | — |
| 2011-01-26 | $4.15 | $4.15 | 1,001,800 | — | — |
| 2011-01-25 | $4.20 | $4.20 | 1,817,300 | — | — |
| 2011-01-24 | $4.60 | $4.60 | 451,700 | — | — |
| 2011-01-21 | $4.61 | $4.61 | 426,700 | — | — |
| 2011-01-20 | $4.69 | $4.69 | 463,700 | — | — |
| 2011-01-19 | $4.76 | $4.76 | 630,900 | — | — |
| 2011-01-18 | $4.75 | $4.75 | 354,300 | — | — |
| 2011-01-14 | $4.81 | $4.81 | 303,500 | — | — |
| 2011-01-13 | $4.77 | $4.77 | 289,800 | — | — |
| 2011-01-12 | $4.79 | $4.79 | 318,400 | — | — |
| 2011-01-11 | $4.87 | $4.87 | 608,700 | — | — |
| 2011-01-10 | $4.78 | $4.78 | 923,200 | — | — |
| 2011-01-07 | $4.79 | $4.79 | 591,900 | — | — |
| 2011-01-06 | $4.77 | $4.77 | 572,300 | — | — |
| 2011-01-05 | $4.88 | $4.88 | 497,400 | — | — |
| 2011-01-04 | $4.77 | $4.77 | 901,900 | — | — |
| 2011-01-03 | $5.00 | $5.00 | 807,900 | — | — |