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
- 1993-06-11 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 | $4.99 | $5.63 | 53,600 | — | — |
| 2011-12-29 | $5.00 | $5.64 | 24,800 | — | — |
| 2011-12-28 | $4.94 | $5.58 | 70,400 | — | — |
| 2011-12-27 | $5.00 | $5.64 | 26,000 | — | — |
| 2011-12-23 | $4.97 | $5.61 | 37,200 | — | — |
| 2011-12-22 | $4.98 | $5.63 | 72,800 | — | — |
| 2011-12-21 | $4.89 | $5.52 | 120,000 | — | — |
| 2011-12-20 | $4.85 | $5.48 | 200,800 | — | — |
| 2011-12-19 | $4.76 | $5.37 | 192,800 | — | — |
| 2011-12-16 | $4.74 | $5.35 | 464,800 | — | — |
| 2011-12-15 | $4.77 | $5.38 | 229,600 | — | — |
| 2011-12-14 | $4.74 | $5.35 | 156,400 | — | — |
| 2011-12-13 | $4.62 | $5.22 | 115,200 | — | — |
| 2011-12-12 | $4.73 | $5.34 | 63,600 | — | — |
| 2011-12-09 | $4.75 | $5.36 | 152,800 | — | — |
| 2011-12-08 | $4.70 | $5.31 | 121,600 | — | — |
| 2011-12-07 | $4.75 | $5.36 | 132,400 | — | — |
| 2011-12-06 | $4.85 | $5.47 | 168,800 | — | — |
| 2011-12-05 | $4.84 | $5.46 | 116,800 | — | — |
| 2011-12-02 | $4.75 | $5.36 | 63,600 | — | — |
| 2011-12-01 | $4.75 | $5.36 | 178,000 | — | — |
| 2011-11-30 | $4.78 | $5.39 | 199,200 | — | — |
| 2011-11-29 | $4.41 | $4.98 | 34,800 | — | — |
| 2011-11-28 | $4.41 | $4.98 | 118,800 | — | — |
| 2011-11-25 | $4.11 | $4.64 | 68,000 | — | — |
| 2011-11-23 | $4.22 | $4.77 | 72,000 | — | — |
| 2011-11-22 | $4.42 | $4.99 | 71,200 | — | — |
| 2011-11-21 | $4.48 | $5.02 | 79,200 | — | — |
| 2011-11-18 | $4.56 | $5.12 | 178,000 | — | — |
| 2011-11-17 | $4.64 | $5.20 | 174,800 | — | — |
| 2011-11-16 | $4.45 | $5.00 | 518,400 | — | — |
| 2011-11-15 | $4.70 | $5.27 | 246,000 | — | — |
| 2011-11-14 | $4.41 | $4.95 | 156,800 | — | — |
| 2011-11-11 | $4.33 | $4.86 | 89,600 | — | — |
| 2011-11-10 | $4.33 | $4.86 | 127,200 | — | — |
| 2011-11-09 | $4.25 | $4.77 | 118,000 | — | — |
| 2011-11-08 | $4.35 | $4.88 | 330,400 | — | — |
| 2011-11-07 | $4.20 | $4.71 | 140,400 | — | — |
| 2011-11-04 | $4.01 | $4.49 | 213,600 | — | — |
| 2011-11-03 | $4.08 | $4.57 | 161,600 | — | — |
| 2011-11-02 | $3.98 | $4.46 | 85,600 | — | — |
| 2011-11-01 | $3.88 | $4.35 | 152,000 | — | — |
| 2011-10-31 | $3.97 | $4.45 | 156,800 | — | — |
| 2011-10-28 | $4.07 | $4.57 | 101,600 | — | — |
| 2011-10-27 | $4.16 | $4.67 | 384,000 | — | — |
| 2011-10-26 | $3.88 | $4.35 | 194,400 | — | — |
| 2011-10-25 | $3.38 | $3.79 | 111,600 | — | — |
| 2011-10-24 | $3.57 | $4.01 | 119,200 | — | — |
| 2011-10-21 | $3.51 | $3.94 | 184,400 | — | — |
| 2011-10-20 | $3.48 | $3.90 | 93,200 | — | — |
| 2011-10-19 | $3.50 | $3.92 | 136,400 | — | — |
| 2011-10-18 | $3.56 | $3.99 | 89,600 | — | — |
| 2011-10-17 | $3.48 | $3.90 | 108,400 | — | — |
| 2011-10-14 | $3.56 | $3.99 | 110,000 | — | — |
| 2011-10-13 | $3.55 | $3.99 | 114,800 | — | — |
| 2011-10-12 | $3.55 | $3.98 | 62,400 | — | — |
| 2011-10-11 | $3.49 | $3.92 | 80,800 | — | — |
| 2011-10-10 | $3.51 | $3.94 | 132,400 | — | — |
| 2011-10-07 | $3.39 | $3.80 | 112,800 | — | — |
| 2011-10-06 | $3.47 | $3.90 | 95,200 | — | — |
| 2011-10-05 | $3.48 | $3.90 | 100,400 | — | — |
| 2011-10-04 | $3.55 | $3.99 | 173,600 | — | — |
| 2011-10-03 | $3.38 | $3.79 | 106,800 | — | — |
| 2011-09-30 | $3.49 | $3.91 | 86,800 | — | — |
| 2011-09-29 | $3.50 | $3.93 | 46,800 | — | — |
| 2011-09-28 | $3.40 | $3.82 | 94,000 | — | — |
| 2011-09-27 | $3.52 | $3.94 | 99,200 | — | — |
| 2011-09-26 | $3.51 | $3.93 | 88,800 | — | — |
| 2011-09-23 | $3.48 | $3.90 | 152,000 | — | — |
| 2011-09-22 | $3.41 | $3.83 | 160,000 | — | — |
| 2011-09-21 | $3.38 | $3.79 | 151,200 | — | — |
| 2011-09-20 | $3.58 | $4.01 | 40,400 | — | — |
| 2011-09-19 | $3.66 | $4.10 | 47,600 | — | — |
| 2011-09-16 | $3.73 | $4.18 | 104,000 | — | — |
| 2011-09-15 | $3.68 | $4.12 | 42,400 | — | — |
| 2011-09-14 | $3.63 | $4.07 | 254,000 | — | — |
| 2011-09-13 | $3.57 | $4.01 | 64,800 | — | — |
| 2011-09-12 | $3.51 | $3.94 | 88,000 | — | — |
| 2011-09-09 | $3.41 | $3.82 | 129,200 | — | — |
| 2011-09-08 | $3.43 | $3.85 | 77,200 | — | — |
| 2011-09-07 | $3.52 | $3.94 | 61,600 | — | — |
| 2011-09-06 | $3.39 | $3.80 | 91,200 | — | — |
| 2011-09-02 | $3.46 | $3.88 | 140,400 | — | — |
| 2011-09-01 | $3.44 | $3.86 | 81,200 | — | — |
| 2011-08-31 | $3.58 | $4.01 | 103,600 | — | — |
| 2011-08-30 | $3.57 | $4.00 | 176,000 | — | — |
| 2011-08-29 | $3.60 | $4.03 | 186,400 | — | — |
| 2011-08-26 | $3.58 | $4.01 | 80,400 | — | — |
| 2011-08-25 | $3.49 | $3.92 | 92,400 | — | — |
| 2011-08-24 | $3.61 | $4.05 | 160,800 | — | — |
| 2011-08-23 | $3.71 | $4.13 | 118,000 | — | — |
| 2011-08-22 | $3.53 | $3.93 | 48,800 | — | — |
| 2011-08-19 | $3.49 | $3.90 | 98,400 | — | — |
| 2011-08-18 | $3.37 | $3.76 | 129,600 | — | — |
| 2011-08-17 | $3.56 | $3.97 | 42,000 | — | — |
| 2011-08-16 | $3.55 | $3.95 | 92,400 | — | — |
| 2011-08-15 | $3.49 | $3.89 | 112,400 | — | — |
| 2011-08-12 | $3.43 | $3.82 | 81,200 | — | — |
| 2011-08-11 | $3.50 | $3.90 | 122,400 | — | — |
| 2011-08-10 | $3.27 | $3.65 | 400,400 | — | — |
| 2011-08-09 | $3.73 | $4.15 | 254,800 | — | — |
| 2011-08-08 | $3.48 | $3.88 | 210,400 | — | — |
| 2011-08-05 | $3.75 | $4.18 | 133,200 | — | — |
| 2011-08-04 | $3.76 | $4.20 | 196,400 | — | — |
| 2011-08-03 | $3.84 | $4.28 | 53,600 | — | — |
| 2011-08-02 | $3.79 | $4.23 | 71,200 | — | — |
| 2011-08-01 | $3.88 | $4.32 | 289,600 | — | — |
| 2011-07-29 | $3.73 | $4.16 | 208,800 | — | — |
| 2011-07-28 | $3.76 | $4.19 | 145,200 | — | — |
| 2011-07-27 | $3.69 | $4.11 | 120,000 | — | — |
| 2011-07-26 | $3.68 | $4.10 | 97,600 | — | — |
| 2011-07-25 | $3.64 | $4.06 | 98,000 | — | — |
| 2011-07-22 | $3.79 | $4.22 | 26,800 | — | — |
| 2011-07-21 | $3.80 | $4.24 | 66,000 | — | — |
| 2011-07-20 | $3.76 | $4.19 | 25,200 | — | — |
| 2011-07-19 | $3.79 | $4.23 | 84,800 | — | — |
| 2011-07-18 | $3.72 | $4.15 | 30,400 | — | — |
| 2011-07-15 | $3.70 | $4.13 | 115,200 | — | — |
| 2011-07-14 | $3.72 | $4.14 | 30,400 | — | — |
| 2011-07-13 | $3.76 | $4.20 | 31,200 | — | — |
| 2011-07-12 | $3.69 | $4.12 | 51,200 | — | — |
| 2011-07-11 | $3.64 | $4.06 | 100,000 | — | — |
| 2011-07-08 | $3.72 | $4.15 | 68,800 | — | — |
| 2011-07-07 | $3.74 | $4.17 | 100,400 | — | — |
| 2011-07-06 | $3.67 | $4.10 | 116,000 | — | — |
| 2011-07-05 | $3.66 | $4.08 | 163,600 | — | — |
| 2011-07-01 | $3.71 | $4.13 | 146,800 | — | — |
| 2011-06-30 | $3.58 | $3.99 | 96,000 | — | — |
| 2011-06-29 | $3.54 | $3.94 | 292,400 | — | — |
| 2011-06-28 | $3.52 | $3.92 | 539,200 | — | — |
| 2011-06-27 | $3.53 | $3.93 | 126,800 | — | — |
| 2011-06-24 | $3.50 | $3.90 | 1,564,400 | — | — |
| 2011-06-23 | $3.50 | $3.90 | 77,600 | — | — |
| 2011-06-22 | $3.59 | $4.00 | 36,000 | — | — |
| 2011-06-21 | $3.71 | $4.13 | 96,000 | — | — |
| 2011-06-20 | $3.59 | $4.00 | 102,000 | — | — |
| 2011-06-17 | $3.49 | $3.89 | 147,600 | — | — |
| 2011-06-16 | $3.52 | $3.93 | 48,000 | — | — |
| 2011-06-15 | $3.50 | $3.90 | 48,000 | — | — |
| 2011-06-14 | $3.60 | $4.01 | 104,000 | — | — |
| 2011-06-13 | $3.49 | $3.89 | 56,800 | — | — |
| 2011-06-10 | $3.46 | $3.85 | 70,400 | — | — |
| 2011-06-09 | $3.50 | $3.90 | 46,400 | — | — |
| 2011-06-08 | $3.53 | $3.94 | 187,600 | — | — |
| 2011-06-07 | $3.52 | $3.93 | 39,200 | — | — |
| 2011-06-06 | $3.48 | $3.88 | 76,800 | — | — |
| 2011-06-03 | $3.46 | $3.85 | 124,000 | — | — |
| 2011-06-02 | $3.60 | $4.01 | 112,000 | — | — |
| 2011-06-01 | $3.68 | $4.10 | 116,000 | — | — |
| 2011-05-31 | $3.82 | $4.26 | 178,800 | — | — |
| 2011-05-27 | $3.78 | $4.22 | 109,200 | — | — |
| 2011-05-26 | $3.76 | $4.19 | 116,800 | — | — |
| 2011-05-25 | $3.71 | $4.11 | 131,200 | — | — |
| 2011-05-24 | $3.77 | $4.18 | 73,600 | — | — |
| 2011-05-23 | $3.72 | $4.12 | 226,800 | — | — |
| 2011-05-20 | $3.89 | $4.31 | 40,800 | — | — |
| 2011-05-19 | $3.96 | $4.39 | 46,400 | — | — |
| 2011-05-18 | $4.00 | $4.43 | 41,200 | — | — |
| 2011-05-17 | $3.95 | $4.38 | 31,600 | — | — |
| 2011-05-16 | $3.97 | $4.40 | 39,200 | — | — |
| 2011-05-13 | $4.07 | $4.51 | 60,000 | — | — |
| 2011-05-12 | $4.10 | $4.54 | 28,400 | — | — |
| 2011-05-11 | $3.96 | $4.39 | 65,200 | — | — |
| 2011-05-10 | $4.00 | $4.44 | 47,600 | — | — |
| 2011-05-09 | $3.93 | $4.36 | 56,000 | — | — |
| 2011-05-06 | $3.86 | $4.28 | 17,200 | — | — |
| 2011-05-05 | $3.83 | $4.25 | 75,200 | — | — |
| 2011-05-04 | $3.93 | $4.35 | 48,800 | — | — |
| 2011-05-03 | $4.04 | $4.47 | 39,200 | — | — |
| 2011-05-02 | $4.12 | $4.56 | 192,000 | — | — |
| 2011-04-29 | $4.03 | $4.47 | 84,000 | — | — |
| 2011-04-28 | $4.09 | $4.54 | 136,000 | — | — |
| 2011-04-27 | $3.85 | $4.26 | 36,800 | — | — |
| 2011-04-26 | $3.87 | $4.28 | 33,200 | — | — |
| 2011-04-25 | $3.86 | $4.28 | 42,000 | — | — |
| 2011-04-21 | $3.94 | $4.37 | 43,200 | — | — |
| 2011-04-20 | $3.97 | $4.40 | 59,600 | — | — |
| 2011-04-19 | $3.89 | $4.31 | 39,600 | — | — |
| 2011-04-18 | $3.87 | $4.28 | 37,600 | — | — |
| 2011-04-15 | $3.89 | $4.31 | 42,000 | — | — |
| 2011-04-14 | $3.90 | $4.33 | 46,800 | — | — |
| 2011-04-13 | $3.76 | $4.17 | 57,200 | — | — |
| 2011-04-12 | $3.88 | $4.30 | 30,400 | — | — |
| 2011-04-11 | $3.94 | $4.36 | 29,200 | — | — |
| 2011-04-08 | $3.97 | $4.40 | 35,600 | — | — |
| 2011-04-07 | $4.01 | $4.45 | 44,000 | — | — |
| 2011-04-06 | $4.13 | $4.58 | 56,800 | — | — |
| 2011-04-05 | $4.03 | $4.46 | 38,400 | — | — |
| 2011-04-04 | $3.92 | $4.35 | 55,200 | — | — |
| 2011-04-01 | $3.93 | $4.35 | 95,200 | — | — |
| 2011-03-31 | $4.02 | $4.45 | 67,200 | — | — |
| 2011-03-30 | $3.95 | $4.38 | 69,600 | — | — |
| 2011-03-29 | $3.93 | $4.35 | 67,200 | — | — |
| 2011-03-28 | $4.03 | $4.46 | 23,200 | — | — |
| 2011-03-25 | $4.02 | $4.45 | 30,400 | — | — |
| 2011-03-24 | $3.93 | $4.36 | 22,800 | — | — |
| 2011-03-23 | $3.93 | $4.35 | 33,600 | — | — |
| 2011-03-22 | $3.83 | $4.25 | 41,200 | — | — |
| 2011-03-21 | $3.84 | $4.25 | 45,600 | — | — |
| 2011-03-18 | $3.78 | $4.19 | 147,200 | — | — |
| 2011-03-17 | $3.75 | $4.15 | 83,600 | — | — |
| 2011-03-16 | $3.79 | $4.20 | 110,400 | — | — |
| 2011-03-15 | $3.78 | $4.18 | 64,400 | — | — |
| 2011-03-14 | $3.79 | $4.20 | 32,000 | — | — |
| 2011-03-11 | $3.79 | $4.20 | 70,400 | — | — |
| 2011-03-10 | $3.79 | $4.20 | 87,200 | — | — |
| 2011-03-09 | $3.81 | $4.22 | 66,000 | — | — |
| 2011-03-08 | $3.79 | $4.20 | 70,400 | — | — |
| 2011-03-07 | $3.71 | $4.11 | 113,600 | — | — |
| 2011-03-04 | $3.77 | $4.18 | 18,400 | — | — |
| 2011-03-03 | $3.77 | $4.18 | 37,200 | — | — |
| 2011-03-02 | $3.65 | $4.04 | 30,400 | — | — |
| 2011-03-01 | $3.64 | $4.03 | 41,600 | — | — |
| 2011-02-28 | $3.65 | $4.04 | 168,000 | — | — |
| 2011-02-25 | $3.71 | $4.11 | 124,000 | — | — |
| 2011-02-24 | $3.68 | $4.08 | 211,200 | — | — |
| 2011-02-23 | $3.63 | $4.03 | 92,800 | — | — |
| 2011-02-22 | $3.71 | $4.08 | 79,200 | — | — |
| 2011-02-18 | $3.83 | $4.22 | 77,200 | — | — |
| 2011-02-17 | $3.82 | $4.21 | 13,600 | — | — |
| 2011-02-16 | $3.81 | $4.19 | 22,800 | — | — |
| 2011-02-15 | $3.79 | $4.18 | 118,400 | — | — |
| 2011-02-14 | $3.77 | $4.15 | 90,800 | — | — |
| 2011-02-11 | $3.85 | $4.24 | 38,400 | — | — |
| 2011-02-10 | $3.83 | $4.22 | 133,200 | — | — |
| 2011-02-09 | $3.79 | $4.17 | 32,400 | — | — |
| 2011-02-08 | $3.81 | $4.20 | 34,400 | — | — |
| 2011-02-07 | $3.76 | $4.14 | 38,800 | — | — |
| 2011-02-04 | $3.71 | $4.09 | 66,800 | — | — |
| 2011-02-03 | $3.70 | $4.08 | 30,800 | — | — |
| 2011-02-02 | $3.69 | $4.06 | 48,800 | — | — |
| 2011-02-01 | $3.74 | $4.12 | 47,600 | — | — |
| 2011-01-31 | $3.68 | $4.05 | 82,400 | — | — |
| 2011-01-28 | $3.59 | $3.96 | 92,000 | — | — |
| 2011-01-27 | $3.72 | $4.10 | 49,200 | — | — |
| 2011-01-26 | $3.73 | $4.10 | 37,200 | — | — |
| 2011-01-25 | $3.59 | $3.96 | 86,800 | — | — |
| 2011-01-24 | $3.58 | $3.94 | 189,600 | — | — |
| 2011-01-21 | $3.52 | $3.88 | 343,200 | — | — |
| 2011-01-20 | $3.52 | $3.88 | 138,400 | — | — |
| 2011-01-19 | $3.61 | $3.97 | 114,000 | — | — |
| 2011-01-18 | $3.78 | $4.17 | 50,000 | — | — |
| 2011-01-14 | $3.82 | $4.21 | 92,400 | — | — |
| 2011-01-13 | $3.76 | $4.14 | 27,200 | — | — |
| 2011-01-12 | $3.82 | $4.21 | 50,400 | — | — |
| 2011-01-11 | $3.80 | $4.18 | 50,400 | — | — |
| 2011-01-10 | $3.75 | $4.13 | 27,200 | — | — |
| 2011-01-07 | $3.72 | $4.10 | 67,200 | — | — |
| 2011-01-06 | $3.78 | $4.16 | 73,200 | — | — |
| 2011-01-05 | $3.77 | $4.15 | 274,800 | — | — |
| 2011-01-04 | $3.82 | $4.20 | 40,400 | — | — |
| 2011-01-03 | $3.99 | $4.40 | 55,600 | — | — |