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
- 1999-12-10 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 | $3.82 | $5.29 | 1,281,631 | — | — |
| 2011-12-29 | $3.71 | $5.14 | 1,071,084 | — | — |
| 2011-12-28 | $3.65 | $5.05 | 1,075,438 | — | — |
| 2011-12-27 | $3.79 | $5.26 | 751,376 | — | — |
| 2011-12-23 | $3.76 | $5.21 | 611,582 | — | — |
| 2011-12-22 | $3.75 | $5.20 | 1,283,808 | — | — |
| 2011-12-21 | $3.67 | $5.09 | 1,310,243 | — | — |
| 2011-12-20 | $3.68 | $5.11 | 1,644,568 | — | — |
| 2011-12-19 | $3.58 | $4.96 | 1,890,880 | — | — |
| 2011-12-16 | $3.61 | $5.01 | 2,862,911 | — | — |
| 2011-12-15 | $3.49 | $4.84 | 3,545,089 | — | — |
| 2011-12-14 | $3.69 | $5.12 | 1,010,439 | — | — |
| 2011-12-13 | $3.77 | $5.22 | 1,064,398 | — | — |
| 2011-12-12 | $3.85 | $5.33 | 899,257 | — | — |
| 2011-12-09 | $3.94 | $5.46 | 774,857 | — | — |
| 2011-12-08 | $3.85 | $5.34 | 1,055,534 | — | — |
| 2011-12-07 | $3.99 | $5.53 | 1,745,177 | — | — |
| 2011-12-06 | $3.99 | $5.53 | 1,370,422 | — | — |
| 2011-12-05 | $4.01 | $5.56 | 1,361,403 | — | — |
| 2011-12-02 | $4.02 | $5.57 | 671,605 | — | — |
| 2011-12-01 | $3.97 | $5.51 | 1,268,258 | — | — |
| 2011-11-30 | $4.06 | $5.63 | 1,674,580 | — | — |
| 2011-11-29 | $3.87 | $5.37 | 868,934 | — | — |
| 2011-11-28 | $3.86 | $5.36 | 1,650,011 | — | — |
| 2011-11-25 | $3.67 | $5.09 | 462,302 | — | — |
| 2011-11-23 | $3.72 | $5.16 | 1,246,799 | — | — |
| 2011-11-22 | $3.74 | $5.19 | 1,043,405 | — | — |
| 2011-11-21 | $3.83 | $5.30 | 1,448,483 | — | — |
| 2011-11-18 | $3.94 | $5.45 | 1,523,900 | — | — |
| 2011-11-17 | $4.00 | $5.54 | 1,679,556 | — | — |
| 2011-11-16 | $4.10 | $5.69 | 1,542,249 | — | — |
| 2011-11-15 | $4.35 | $6.03 | 1,148,057 | — | — |
| 2011-11-14 | $4.22 | $5.85 | 1,494,666 | — | — |
| 2011-11-11 | $4.41 | $6.11 | 1,134,062 | — | — |
| 2011-11-10 | $4.26 | $5.91 | 1,483,315 | — | — |
| 2011-11-09 | $4.20 | $5.82 | 2,050,112 | — | — |
| 2011-11-08 | $4.47 | $6.04 | 2,119,154 | — | — |
| 2011-11-07 | $4.39 | $5.94 | 1,717,809 | — | — |
| 2011-11-04 | $4.22 | $5.70 | 1,292,361 | — | — |
| 2011-11-03 | $4.24 | $5.74 | 1,448,794 | — | — |
| 2011-11-02 | $4.24 | $5.73 | 1,408,519 | — | — |
| 2011-11-01 | $4.16 | $5.63 | 2,276,365 | — | — |
| 2011-10-31 | $4.41 | $5.96 | 1,088,811 | — | — |
| 2011-10-28 | $4.47 | $6.04 | 1,244,622 | — | — |
| 2011-10-27 | $4.52 | $6.11 | 3,125,084 | — | — |
| 2011-10-26 | $4.39 | $5.94 | 1,383,484 | — | — |
| 2011-10-25 | $4.31 | $5.83 | 1,399,345 | — | — |
| 2011-10-24 | $4.59 | $6.21 | 2,294,714 | — | — |
| 2011-10-21 | $4.30 | $5.82 | 1,363,113 | — | — |
| 2011-10-20 | $4.32 | $5.83 | 1,126,287 | — | — |
| 2011-10-19 | $4.27 | $5.77 | 1,267,014 | — | — |
| 2011-10-18 | $4.47 | $6.04 | 1,480,205 | — | — |
| 2011-10-17 | $4.23 | $5.71 | 1,589,366 | — | — |
| 2011-10-14 | $4.48 | $6.05 | 993,956 | — | — |
| 2011-10-13 | $4.42 | $5.98 | 1,208,235 | — | — |
| 2011-10-12 | $4.46 | $6.03 | 1,237,780 | — | — |
| 2011-10-11 | $4.39 | $5.93 | 1,196,884 | — | — |
| 2011-10-10 | $4.46 | $6.03 | 1,932,088 | — | — |
| 2011-10-07 | $4.14 | $5.60 | 1,924,468 | — | — |
| 2011-10-06 | $4.21 | $5.70 | 1,358,759 | — | — |
| 2011-10-05 | $4.02 | $5.43 | 1,526,855 | — | — |
| 2011-10-04 | $4.03 | $5.45 | 1,803,178 | — | — |
| 2011-10-03 | $3.70 | $5.00 | 2,009,838 | — | — |
| 2011-09-30 | $3.88 | $5.24 | 1,291,894 | — | — |
| 2011-09-29 | $4.02 | $5.43 | 1,212,900 | — | — |
| 2011-09-28 | $3.91 | $5.29 | 1,253,952 | — | — |
| 2011-09-27 | $4.20 | $5.68 | 1,327,037 | — | — |
| 2011-09-26 | $4.18 | $5.65 | 1,185,377 | — | — |
| 2011-09-23 | $4.02 | $5.43 | 1,082,591 | — | — |
| 2011-09-22 | $3.97 | $5.36 | 2,034,407 | — | — |
| 2011-09-21 | $4.01 | $5.43 | 1,228,450 | — | — |
| 2011-09-20 | $4.12 | $5.56 | 1,054,135 | — | — |
| 2011-09-19 | $4.23 | $5.71 | 1,574,438 | — | — |
| 2011-09-16 | $4.44 | $6.01 | 1,918,093 | — | — |
| 2011-09-15 | $4.41 | $5.96 | 1,244,156 | — | — |
| 2011-09-14 | $4.31 | $5.83 | 1,952,458 | — | — |
| 2011-09-13 | $4.26 | $5.76 | 1,681,888 | — | — |
| 2011-09-12 | $4.17 | $5.63 | 2,081,679 | — | — |
| 2011-09-09 | $4.13 | $5.58 | 2,812,218 | — | — |
| 2011-09-08 | $4.03 | $5.44 | 1,262,038 | — | — |
| 2011-09-07 | $4.16 | $5.63 | 1,890,880 | — | — |
| 2011-09-06 | $4.01 | $5.42 | 2,235,624 | — | — |
| 2011-09-02 | $3.90 | $5.28 | 1,388,615 | — | — |
| 2011-09-01 | $4.09 | $5.53 | 1,621,865 | — | — |
| 2011-08-31 | $4.23 | $5.71 | 2,069,550 | — | — |
| 2011-08-30 | $4.27 | $5.77 | 1,828,525 | — | — |
| 2011-08-29 | $4.24 | $5.74 | 1,807,688 | — | — |
| 2011-08-26 | $3.97 | $5.37 | 1,526,544 | — | — |
| 2011-08-25 | $3.86 | $5.22 | 1,910,940 | — | — |
| 2011-08-24 | $4.05 | $5.48 | 1,144,636 | — | — |
| 2011-08-23 | $4.01 | $5.43 | 1,804,733 | — | — |
| 2011-08-22 | $3.81 | $5.15 | 2,099,406 | — | — |
| 2011-08-19 | $3.83 | $5.18 | 2,052,445 | — | — |
| 2011-08-18 | $4.06 | $5.49 | 2,309,020 | — | — |
| 2011-08-17 | $4.31 | $5.83 | 1,057,556 | — | — |
| 2011-08-16 | $4.34 | $5.87 | 1,633,372 | — | — |
| 2011-08-15 | $4.39 | $5.93 | 1,546,292 | — | — |
| 2011-08-12 | $4.26 | $5.76 | 1,724,340 | — | — |
| 2011-08-11 | $4.26 | $5.76 | 2,834,454 | — | — |
| 2011-08-10 | $4.06 | $5.49 | 2,758,104 | — | — |
| 2011-08-09 | $4.37 | $5.90 | 4,907,269 | — | — |
| 2011-08-08 | $4.18 | $5.50 | 2,877,994 | — | — |
| 2011-08-05 | $4.62 | $6.09 | 2,259,260 | — | — |
| 2011-08-04 | $4.73 | $6.23 | 1,838,788 | — | — |
| 2011-08-03 | $4.96 | $6.54 | 1,909,696 | — | — |
| 2011-08-02 | $4.97 | $6.55 | 2,280,874 | — | — |
| 2011-08-01 | $5.27 | $6.94 | 1,333,879 | — | — |
| 2011-07-29 | $5.27 | $6.93 | 2,430,776 | — | — |
| 2011-07-28 | $5.25 | $6.91 | 1,955,413 | — | — |
| 2011-07-27 | $5.28 | $6.95 | 2,444,149 | — | — |
| 2011-07-26 | $5.40 | $7.10 | 5,204,585 | — | — |
| 2011-07-25 | $5.27 | $6.94 | 4,304,862 | — | — |
| 2011-07-22 | $5.42 | $7.14 | 775,634 | — | — |
| 2011-07-21 | $5.40 | $7.11 | 965,811 | — | — |
| 2011-07-20 | $5.23 | $6.89 | 423,427 | — | — |
| 2011-07-19 | $5.27 | $6.93 | 885,106 | — | — |
| 2011-07-18 | $5.10 | $6.71 | 999,865 | — | — |
| 2011-07-15 | $5.16 | $6.79 | 1,163,296 | — | — |
| 2011-07-14 | $5.08 | $6.69 | 1,401,055 | — | — |
| 2011-07-13 | $5.26 | $6.93 | 2,484,735 | — | — |
| 2011-07-12 | $5.10 | $6.71 | 1,256,751 | — | — |
| 2011-07-11 | $5.09 | $6.71 | 1,092,232 | — | — |
| 2011-07-08 | $5.16 | $6.80 | 865,513 | — | — |
| 2011-07-07 | $5.20 | $6.84 | 1,317,241 | — | — |
| 2011-07-06 | $5.04 | $6.64 | 874,221 | — | — |
| 2011-07-05 | $5.03 | $6.62 | 1,409,608 | — | — |
| 2011-07-01 | $5.03 | $6.62 | 1,066,730 | — | — |
| 2011-06-30 | $4.97 | $6.55 | 1,083,991 | — | — |
| 2011-06-29 | $4.84 | $6.38 | 1,484,092 | — | — |
| 2011-06-28 | $4.84 | $6.37 | 1,550,802 | — | — |
| 2011-06-27 | $4.89 | $6.44 | 1,147,124 | — | — |
| 2011-06-24 | $4.83 | $6.36 | 4,795,465 | — | — |
| 2011-06-23 | $5.05 | $6.66 | 1,171,382 | — | — |
| 2011-06-22 | $5.13 | $6.75 | 1,295,471 | — | — |
| 2011-06-21 | $5.09 | $6.71 | 1,488,291 | — | — |
| 2011-06-20 | $5.10 | $6.71 | 1,413,029 | — | — |
| 2011-06-17 | $5.02 | $6.61 | 1,276,500 | — | — |
| 2011-06-16 | $5.13 | $6.75 | 873,288 | — | — |
| 2011-06-15 | $5.06 | $6.66 | 758,529 | — | — |
| 2011-06-14 | $5.16 | $6.80 | 772,991 | — | — |
| 2011-06-13 | $5.07 | $6.68 | 945,129 | — | — |
| 2011-06-10 | $5.05 | $6.65 | 1,550,802 | — | — |
| 2011-06-09 | $5.14 | $6.77 | 2,250,552 | — | — |
| 2011-06-08 | $4.73 | $6.23 | 832,392 | — | — |
| 2011-06-07 | $4.84 | $6.38 | 780,921 | — | — |
| 2011-06-06 | $4.85 | $6.38 | 1,158,942 | — | — |
| 2011-06-03 | $4.96 | $6.53 | 877,176 | — | — |
| 2011-06-02 | $5.13 | $6.76 | 1,156,920 | — | — |
| 2011-06-01 | $5.09 | $6.71 | 1,482,226 | — | — |
| 2011-05-31 | $5.34 | $7.04 | 1,532,919 | — | — |
| 2011-05-27 | $5.29 | $6.97 | 942,486 | — | — |
| 2011-05-26 | $5.31 | $6.99 | 1,057,556 | — | — |
| 2011-05-25 | $5.23 | $6.88 | 1,028,011 | — | — |
| 2011-05-24 | $5.18 | $6.82 | 1,051,647 | — | — |
| 2011-05-23 | $5.14 | $6.77 | 1,520,013 | — | — |
| 2011-05-20 | $5.05 | $6.65 | 2,053,222 | — | — |
| 2011-05-19 | $5.23 | $6.89 | 978,873 | — | — |
| 2011-05-18 | $5.24 | $6.90 | 1,020,858 | — | — |
| 2011-05-17 | $5.24 | $6.90 | 1,300,291 | — | — |
| 2011-05-16 | $5.38 | $7.09 | 727,274 | — | — |
| 2011-05-13 | $5.49 | $7.22 | 988,825 | — | — |
| 2011-05-12 | $5.60 | $7.38 | 1,093,787 | — | — |
| 2011-05-11 | $5.63 | $7.27 | 1,172,315 | — | — |
| 2011-05-10 | $5.77 | $7.45 | 1,089,122 | — | — |
| 2011-05-09 | $5.65 | $7.30 | 928,024 | — | — |
| 2011-05-06 | $5.67 | $7.32 | 1,040,762 | — | — |
| 2011-05-05 | $5.65 | $7.30 | 1,710,500 | — | — |
| 2011-05-04 | $5.89 | $7.61 | 1,228,761 | — | — |
| 2011-05-03 | $6.05 | $7.81 | 844,987 | — | — |
| 2011-05-02 | $6.19 | $7.99 | 1,100,785 | — | — |
| 2011-04-29 | $6.21 | $8.02 | 1,287,540 | — | — |
| 2011-04-28 | $6.18 | $7.98 | 1,080,881 | — | — |
| 2011-04-27 | $5.95 | $7.68 | 505,375 | — | — |
| 2011-04-26 | $5.97 | $7.71 | 858,982 | — | — |
| 2011-04-25 | $5.86 | $7.57 | 545,183 | — | — |
| 2011-04-21 | $5.79 | $7.47 | 549,382 | — | — |
| 2011-04-20 | $5.77 | $7.46 | 799,892 | — | — |
| 2011-04-19 | $5.64 | $7.28 | 900,656 | — | — |
| 2011-04-18 | $5.77 | $7.46 | 731,783 | — | — |
| 2011-04-15 | $5.86 | $7.57 | 719,343 | — | — |
| 2011-04-14 | $5.71 | $7.37 | 470,232 | — | — |
| 2011-04-13 | $5.77 | $7.45 | 772,991 | — | — |
| 2011-04-12 | $5.76 | $7.43 | 788,074 | — | — |
| 2011-04-11 | $5.93 | $7.66 | 568,664 | — | — |
| 2011-04-08 | $6.01 | $7.76 | 569,286 | — | — |
| 2011-04-07 | $6.05 | $7.81 | 1,469,164 | — | — |
| 2011-04-06 | $5.99 | $7.73 | 1,124,265 | — | — |
| 2011-04-05 | $5.99 | $7.73 | 834,880 | — | — |
| 2011-04-04 | $6.04 | $7.80 | 733,960 | — | — |
| 2011-04-01 | $6.10 | $7.87 | 873,910 | — | — |
| 2011-03-31 | $5.97 | $7.71 | 961,923 | — | — |
| 2011-03-30 | $6.08 | $7.85 | 1,177,446 | — | — |
| 2011-03-29 | $6.03 | $7.78 | 888,994 | — | — |
| 2011-03-28 | $5.94 | $7.66 | 1,118,512 | — | — |
| 2011-03-25 | $5.89 | $7.61 | 1,105,605 | — | — |
| 2011-03-24 | $5.96 | $7.70 | 1,165,939 | — | — |
| 2011-03-23 | $5.94 | $7.67 | 1,058,955 | — | — |
| 2011-03-22 | $6.01 | $7.76 | 745,467 | — | — |
| 2011-03-21 | $6.04 | $7.80 | 1,375,864 | — | — |
| 2011-03-18 | $5.88 | $7.59 | 2,847,983 | — | — |
| 2011-03-17 | $5.70 | $7.36 | 811,399 | — | — |
| 2011-03-16 | $5.58 | $7.20 | 1,026,456 | — | — |
| 2011-03-15 | $5.68 | $7.33 | 1,002,664 | — | — |
| 2011-03-14 | $5.75 | $7.42 | 701,305 | — | — |
| 2011-03-11 | $5.78 | $7.46 | 1,651,877 | — | — |
| 2011-03-10 | $5.90 | $7.61 | 1,490,779 | — | — |
| 2011-03-09 | $6.15 | $7.95 | 895,214 | — | — |
| 2011-03-08 | $6.33 | $8.18 | 1,255,818 | — | — |
| 2011-03-07 | $6.19 | $8.00 | 1,231,405 | — | — |
| 2011-03-04 | $6.17 | $7.97 | 941,397 | — | — |
| 2011-03-03 | $6.38 | $8.24 | 2,051,823 | — | — |
| 2011-03-02 | $6.02 | $7.77 | 1,110,581 | — | — |
| 2011-03-01 | $6.01 | $7.76 | 1,086,168 | — | — |
| 2011-02-28 | $6.15 | $7.94 | 1,864,601 | — | — |
| 2011-02-25 | $6.16 | $7.95 | 1,246,022 | — | — |
| 2011-02-24 | $5.95 | $7.68 | 1,375,709 | — | — |
| 2011-02-23 | $5.81 | $7.50 | 1,589,832 | — | — |
| 2011-02-22 | $5.74 | $7.30 | 1,043,872 | — | — |
| 2011-02-18 | $5.92 | $7.52 | 1,580,813 | — | — |
| 2011-02-17 | $5.76 | $7.32 | 1,063,931 | — | — |
| 2011-02-16 | $5.64 | $7.17 | 867,535 | — | — |
| 2011-02-15 | $5.64 | $7.17 | 596,187 | — | — |
| 2011-02-14 | $5.77 | $7.34 | 1,470,253 | — | — |
| 2011-02-11 | $5.62 | $7.14 | 823,062 | — | — |
| 2011-02-10 | $5.51 | $7.00 | 714,678 | — | — |
| 2011-02-09 | $5.41 | $6.88 | 544,406 | — | — |
| 2011-02-08 | $5.44 | $6.91 | 952,438 | — | — |
| 2011-02-07 | $5.29 | $6.72 | 1,079,481 | — | — |
| 2011-02-04 | $5.24 | $6.66 | 470,232 | — | — |
| 2011-02-03 | $5.32 | $6.77 | 653,878 | — | — |
| 2011-02-02 | $5.31 | $6.75 | 657,299 | — | — |
| 2011-02-01 | $5.27 | $6.70 | 895,836 | — | — |
| 2011-01-31 | $5.21 | $6.62 | 1,094,565 | — | — |
| 2011-01-28 | $5.04 | $6.40 | 1,151,322 | — | — |
| 2011-01-27 | $5.24 | $6.66 | 806,112 | — | — |
| 2011-01-26 | $5.22 | $6.63 | 934,555 | — | — |
| 2011-01-25 | $5.07 | $6.44 | 1,319,884 | — | — |
| 2011-01-24 | $5.29 | $6.73 | 578,616 | — | — |
| 2011-01-21 | $5.21 | $6.62 | 1,234,826 | — | — |
| 2011-01-20 | $5.30 | $6.73 | 1,103,895 | — | — |
| 2011-01-19 | $5.52 | $7.01 | 1,096,431 | — | — |
| 2011-01-18 | $5.78 | $7.35 | 801,447 | — | — |
| 2011-01-14 | $5.79 | $7.36 | 1,043,250 | — | — |
| 2011-01-13 | $5.79 | $7.36 | 1,517,991 | — | — |
| 2011-01-12 | $5.69 | $7.23 | 1,208,546 | — | — |
| 2011-01-11 | $5.54 | $7.05 | 666,940 | — | — |
| 2011-01-10 | $5.48 | $6.96 | 512,528 | — | — |
| 2011-01-07 | $5.38 | $6.84 | 561,200 | — | — |
| 2011-01-06 | $5.38 | $6.84 | 585,769 | — | — |
| 2011-01-05 | $5.49 | $6.98 | 351,897 | — | — |
| 2011-01-04 | $5.48 | $6.96 | 547,205 | — | — |
| 2011-01-03 | $5.52 | $7.01 | 785,897 | — | — |