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
- 1996-04-02 to 2026-09-03
- 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 | $4.00 | $4.00 | 150 | — | — |
| 2011-12-29 | $3.08 | $3.08 | 2,650 | — | — |
| 2011-12-28 | $4.00 | $4.00 | 17,475 | — | — |
| 2011-12-27 | $2.88 | $2.88 | 2,050 | — | — |
| 2011-12-23 | $2.80 | $2.80 | 125 | — | — |
| 2011-12-22 | $2.80 | $2.80 | 850 | — | — |
| 2011-12-21 | $2.72 | $2.72 | 0 | — | — |
| 2011-12-20 | $2.72 | $2.72 | 450 | — | — |
| 2011-12-19 | $2.88 | $2.88 | 775 | — | — |
| 2011-12-16 | $2.88 | $2.88 | 0 | — | — |
| 2011-12-15 | $2.88 | $2.88 | 3,100 | — | — |
| 2011-12-14 | $3.04 | $3.04 | 0 | — | — |
| 2011-12-13 | $3.04 | $3.04 | 125 | — | — |
| 2011-12-12 | $3.04 | $3.04 | 0 | — | — |
| 2011-12-09 | $3.04 | $3.04 | 0 | — | — |
| 2011-12-08 | $3.04 | $3.04 | 325 | — | — |
| 2011-12-07 | $3.16 | $3.16 | 100 | — | — |
| 2011-12-06 | $3.08 | $3.08 | 1,125 | — | — |
| 2011-12-05 | $3.04 | $3.04 | 450 | — | — |
| 2011-12-02 | $3.12 | $3.12 | 50 | — | — |
| 2011-12-01 | $2.84 | $2.84 | 11,375 | — | — |
| 2011-11-30 | $4.04 | $4.04 | 3,000 | — | — |
| 2011-11-29 | $4.44 | $4.44 | 175 | — | — |
| 2011-11-28 | $4.32 | $4.32 | 175 | — | — |
| 2011-11-25 | $4.48 | $4.48 | 0 | — | — |
| 2011-11-23 | $4.48 | $4.48 | 0 | — | — |
| 2011-11-22 | $4.48 | $4.48 | 0 | — | — |
| 2011-11-21 | $4.48 | $4.48 | 175 | — | — |
| 2011-11-18 | $4.32 | $4.32 | 0 | — | — |
| 2011-11-17 | $4.32 | $4.32 | 0 | — | — |
| 2011-11-16 | $4.32 | $4.32 | 100 | — | — |
| 2011-11-15 | $4.48 | $4.48 | 0 | — | — |
| 2011-11-14 | $4.48 | $4.48 | 0 | — | — |
| 2011-11-11 | $4.48 | $4.48 | 100 | — | — |
| 2011-11-10 | $4.40 | $4.40 | 0 | — | — |
| 2011-11-09 | $4.40 | $4.40 | 500 | — | — |
| 2011-11-08 | $4.48 | $4.48 | 0 | — | — |
| 2011-11-07 | $4.48 | $4.48 | 0 | — | — |
| 2011-11-04 | $4.48 | $4.48 | 0 | — | — |
| 2011-11-03 | $4.48 | $4.48 | 300 | — | — |
| 2011-11-02 | $4.48 | $4.48 | 75 | — | — |
| 2011-11-01 | $4.44 | $4.44 | 75 | — | — |
| 2011-10-31 | $5.08 | $5.08 | 25 | — | — |
| 2011-10-28 | $4.72 | $4.72 | 175 | — | — |
| 2011-10-27 | $4.60 | $4.60 | 1,200 | — | — |
| 2011-10-26 | $4.56 | $4.56 | 250 | — | — |
| 2011-10-25 | $4.32 | $4.32 | 0 | — | — |
| 2011-10-24 | $4.32 | $4.32 | 1,000 | — | — |
| 2011-10-21 | $5.08 | $5.08 | 0 | — | — |
| 2011-10-20 | $5.08 | $5.08 | 0 | — | — |
| 2011-10-19 | $5.08 | $5.08 | 0 | — | — |
| 2011-10-18 | $5.08 | $5.08 | 500 | — | — |
| 2011-10-17 | $5.08 | $5.08 | 0 | — | — |
| 2011-10-14 | $5.08 | $5.08 | 0 | — | — |
| 2011-10-13 | $5.08 | $5.08 | 0 | — | — |
| 2011-10-12 | $5.08 | $5.08 | 0 | — | — |
| 2011-10-11 | $5.08 | $5.08 | 0 | — | — |
| 2011-10-10 | $5.08 | $5.08 | 0 | — | — |
| 2011-10-07 | $5.08 | $5.08 | 0 | — | — |
| 2011-10-06 | $5.08 | $5.08 | 450 | — | — |
| 2011-10-05 | $4.68 | $4.68 | 0 | — | — |
| 2011-10-04 | $4.68 | $4.68 | 25 | — | — |
| 2011-10-03 | $4.40 | $4.40 | 750 | — | — |
| 2011-09-30 | $4.44 | $4.44 | 150 | — | — |
| 2011-09-29 | $4.80 | $4.80 | 50 | — | — |
| 2011-09-28 | $5.20 | $5.20 | 0 | — | — |
| 2011-09-27 | $5.20 | $5.20 | 750 | — | — |
| 2011-09-26 | $5.32 | $5.32 | 575 | — | — |
| 2011-09-23 | $5.56 | $5.56 | 175 | — | — |
| 2011-09-22 | $5.20 | $5.20 | 0 | — | — |
| 2011-09-21 | $5.20 | $5.20 | 25 | — | — |
| 2011-09-20 | $4.92 | $4.92 | 825 | — | — |
| 2011-09-19 | $5.48 | $5.48 | 1,200 | — | — |
| 2011-09-16 | $5.20 | $5.20 | 1,000 | — | — |
| 2011-09-15 | $5.32 | $5.32 | 1,675 | — | — |
| 2011-09-14 | $5.60 | $5.60 | 625 | — | — |
| 2011-09-13 | $5.28 | $5.28 | 125 | — | — |
| 2011-09-12 | $5.36 | $5.36 | 825 | — | — |
| 2011-09-09 | $5.80 | $5.80 | 325 | — | — |
| 2011-09-08 | $5.80 | $5.80 | 125 | — | — |
| 2011-09-07 | $6.00 | $6.00 | 325 | — | — |
| 2011-09-06 | $5.44 | $5.44 | 1,250 | — | — |
| 2011-09-02 | $5.44 | $5.44 | 825 | — | — |
| 2011-09-01 | $5.68 | $5.68 | 2,850 | — | — |
| 2011-08-31 | $6.40 | $6.40 | 6,200 | — | — |
| 2011-08-30 | $6.08 | $6.08 | 16,875 | — | — |
| 2011-08-29 | $6.44 | $6.44 | 8,650 | — | — |
| 2011-08-26 | $7.64 | $7.64 | 875 | — | — |
| 2011-08-25 | $7.36 | $7.36 | 425 | — | — |
| 2011-08-24 | $7.52 | $7.52 | 25 | — | — |
| 2011-08-23 | $7.56 | $7.56 | 175 | — | — |
| 2011-08-22 | $7.52 | $7.52 | 950 | — | — |
| 2011-08-19 | $7.84 | $7.84 | 375 | — | — |
| 2011-08-18 | $7.00 | $7.00 | 400 | — | — |
| 2011-08-17 | $7.52 | $7.52 | 4,250 | — | — |
| 2011-08-16 | $7.68 | $7.68 | 1,500 | — | — |
| 2011-08-15 | $7.64 | $7.64 | 100 | — | — |
| 2011-08-12 | $8.28 | $8.28 | 125 | — | — |
| 2011-08-11 | $8.96 | $8.96 | 125 | — | — |
| 2011-08-10 | $9.16 | $9.16 | 175 | — | — |
| 2011-08-09 | $8.96 | $8.96 | 3,850 | — | — |
| 2011-08-08 | $8.20 | $8.20 | 2,125 | — | — |
| 2011-08-05 | $8.28 | $8.28 | 550 | — | — |
| 2011-08-04 | $8.84 | $8.84 | 200 | — | — |
| 2011-08-03 | $9.28 | $9.28 | 750 | — | — |
| 2011-08-02 | $9.88 | $9.88 | 75 | — | — |
| 2011-08-01 | $9.96 | $9.96 | 200 | — | — |
| 2011-07-29 | $9.96 | $9.96 | 925 | — | — |
| 2011-07-28 | $9.96 | $9.96 | 1,125 | — | — |
| 2011-07-27 | $10.44 | $10.44 | 125 | — | — |
| 2011-07-26 | $10.56 | $10.56 | 800 | — | — |
| 2011-07-25 | $10.36 | $10.36 | 2,875 | — | — |
| 2011-07-22 | $10.92 | $10.92 | 1,525 | — | — |
| 2011-07-21 | $10.64 | $10.64 | 1,725 | — | — |
| 2011-07-20 | $10.52 | $10.52 | 1,625 | — | — |
| 2011-07-19 | $10.52 | $10.52 | 1,100 | — | — |
| 2011-07-18 | $9.36 | $9.36 | 50 | — | — |
| 2011-07-15 | $9.56 | $9.56 | 700 | — | — |
| 2011-07-14 | $9.72 | $9.72 | 175 | — | — |
| 2011-07-13 | $9.28 | $9.28 | 1,375 | — | — |
| 2011-07-12 | $9.80 | $9.80 | 150 | — | — |
| 2011-07-11 | $9.48 | $9.48 | 2,750 | — | — |
| 2011-07-08 | $9.08 | $9.08 | 1,075 | — | — |
| 2011-07-07 | $10.00 | $10.00 | 3,750 | — | — |
| 2011-07-06 | $9.84 | $9.84 | 1,250 | — | — |
| 2011-07-05 | $10.00 | $10.00 | 825 | — | — |
| 2011-07-01 | $9.36 | $9.36 | 6,100 | — | — |
| 2011-06-30 | $9.76 | $9.76 | 275 | — | — |
| 2011-06-29 | $9.40 | $9.40 | 11,575 | — | — |
| 2011-06-28 | $9.00 | $9.00 | 13,150 | — | — |
| 2011-06-27 | $8.00 | $8.00 | 1,625 | — | — |
| 2011-06-24 | $8.00 | $8.00 | 500 | — | — |
| 2011-06-23 | $7.60 | $7.60 | 3,700 | — | — |
| 2011-06-22 | $7.96 | $7.96 | 750 | — | — |
| 2011-06-21 | $8.24 | $8.24 | 350 | — | — |
| 2011-06-20 | $7.68 | $7.68 | 700 | — | — |
| 2011-06-17 | $7.68 | $7.68 | 375 | — | — |
| 2011-06-16 | $7.72 | $7.72 | 1,550 | — | — |
| 2011-06-15 | $7.84 | $7.84 | 8,650 | — | — |
| 2011-06-14 | $8.44 | $8.44 | 2,650 | — | — |
| 2011-06-13 | $8.72 | $8.72 | 5,750 | — | — |
| 2011-06-10 | $7.96 | $7.96 | 3,550 | — | — |
| 2011-06-09 | $9.48 | $9.48 | 3,300 | — | — |
| 2011-06-08 | $7.84 | $7.84 | 950 | — | — |
| 2011-06-07 | $8.80 | $8.80 | 1,275 | — | — |
| 2011-06-06 | $8.88 | $8.88 | 1,400 | — | — |
| 2011-06-03 | $9.56 | $9.56 | 4,500 | — | — |
| 2011-06-02 | $11.48 | $11.48 | 3,675 | — | — |
| 2011-06-01 | $11.76 | $11.76 | 1,100 | — | — |
| 2011-05-31 | $11.80 | $11.80 | 1,000 | — | — |
| 2011-05-27 | $11.80 | $11.80 | 250 | — | — |
| 2011-05-26 | $11.96 | $11.96 | 4,175 | — | — |
| 2011-05-25 | $11.36 | $11.36 | 2,975 | — | — |
| 2011-05-24 | $11.92 | $11.92 | 1,900 | — | — |
| 2011-05-23 | $11.56 | $11.56 | 1,050 | — | — |
| 2011-05-20 | $11.80 | $11.80 | 75 | — | — |
| 2011-05-19 | $11.88 | $11.88 | 1,225 | — | — |
| 2011-05-18 | $11.92 | $11.92 | 1,075 | — | — |
| 2011-05-17 | $11.16 | $11.16 | 250 | — | — |
| 2011-05-16 | $11.56 | $11.56 | 3,225 | — | — |
| 2011-05-13 | $12.00 | $12.00 | 3,750 | — | — |
| 2011-05-12 | $12.28 | $12.28 | 1,250 | — | — |
| 2011-05-11 | $12.40 | $12.40 | 1,225 | — | — |
| 2011-05-10 | $12.48 | $12.48 | 400 | — | — |
| 2011-05-09 | $12.56 | $12.56 | 325 | — | — |
| 2011-05-06 | $12.60 | $12.60 | 1,925 | — | — |
| 2011-05-05 | $12.28 | $12.28 | 2,375 | — | — |
| 2011-05-04 | $11.60 | $11.60 | 4,525 | — | — |
| 2011-05-03 | $11.40 | $11.40 | 3,500 | — | — |
| 2011-05-02 | $11.84 | $11.84 | 10,250 | — | — |
| 2011-04-29 | $13.04 | $13.04 | 575 | — | — |
| 2011-04-28 | $13.20 | $13.20 | 3,250 | — | — |
| 2011-04-27 | $13.16 | $13.16 | 7,000 | — | — |
| 2011-04-26 | $13.56 | $13.56 | 9,100 | — | — |
| 2011-04-25 | $13.44 | $13.44 | 5,000 | — | — |
| 2011-04-21 | $12.80 | $12.80 | 75 | — | — |
| 2011-04-20 | $12.80 | $12.80 | 1,650 | — | — |
| 2011-04-19 | $12.72 | $12.72 | 2,600 | — | — |
| 2011-04-18 | $12.76 | $12.76 | 1,000 | — | — |
| 2011-04-15 | $12.96 | $12.96 | 6,250 | — | — |
| 2011-04-14 | $11.12 | $11.12 | 4,800 | — | — |
| 2011-04-13 | $11.56 | $11.56 | 3,525 | — | — |
| 2011-04-12 | $12.16 | $12.16 | 5,825 | — | — |
| 2011-04-11 | $12.24 | $12.24 | 4,500 | — | — |
| 2011-04-08 | $12.40 | $12.40 | 8,950 | — | — |
| 2011-04-07 | $11.84 | $11.84 | 7,575 | — | — |
| 2011-04-06 | $12.64 | $12.64 | 11,775 | — | — |
| 2011-04-05 | $14.08 | $14.08 | 18,750 | — | — |
| 2011-04-04 | $12.20 | $12.20 | 13,825 | — | — |
| 2011-04-01 | $11.40 | $11.40 | 22,300 | — | — |
| 2011-03-31 | $10.72 | $10.72 | 12,100 | — | — |
| 2011-03-30 | $9.44 | $9.44 | 9,950 | — | — |
| 2011-03-29 | $8.96 | $8.96 | 2,000 | — | — |
| 2011-03-28 | $8.96 | $8.96 | 2,500 | — | — |
| 2011-03-25 | $9.04 | $9.04 | 1,675 | — | — |
| 2011-03-24 | $8.88 | $8.88 | 1,575 | — | — |
| 2011-03-23 | $9.56 | $9.56 | 18,575 | — | — |
| 2011-03-22 | $9.56 | $9.56 | 37,575 | — | — |
| 2011-03-21 | $7.52 | $7.52 | 2,750 | — | — |
| 2011-03-18 | $7.00 | $7.00 | 0 | — | — |
| 2011-03-17 | $7.00 | $7.00 | 925 | — | — |
| 2011-03-16 | $6.92 | $6.92 | 125 | — | — |
| 2011-03-15 | $7.00 | $7.00 | 1,250 | — | — |
| 2011-03-14 | $7.00 | $7.00 | 1,675 | — | — |
| 2011-03-11 | $6.96 | $6.96 | 550 | — | — |
| 2011-03-10 | $6.92 | $6.92 | 700 | — | — |
| 2011-03-09 | $7.00 | $7.00 | 1,500 | — | — |
| 2011-03-08 | $6.96 | $6.96 | 0 | — | — |
| 2011-03-07 | $6.96 | $6.96 | 1,575 | — | — |
| 2011-03-04 | $6.88 | $6.88 | 425 | — | — |
| 2011-03-03 | $6.88 | $6.88 | 2,850 | — | — |
| 2011-03-02 | $6.80 | $6.80 | 1,600 | — | — |
| 2011-03-01 | $6.28 | $6.28 | 1,725 | — | — |
| 2011-02-28 | $6.52 | $6.52 | 1,975 | — | — |
| 2011-02-25 | $7.00 | $7.00 | 2,650 | — | — |
| 2011-02-24 | $7.20 | $7.20 | 1,250 | — | — |
| 2011-02-23 | $6.68 | $6.68 | 0 | — | — |
| 2011-02-22 | $6.68 | $6.68 | 875 | — | — |
| 2011-02-18 | $6.64 | $6.64 | 3,725 | — | — |
| 2011-02-17 | $6.96 | $6.96 | 1,125 | — | — |
| 2011-02-16 | $6.92 | $6.92 | 3,075 | — | — |
| 2011-02-15 | $7.28 | $7.28 | 4,750 | — | — |
| 2011-02-14 | $6.96 | $6.96 | 12,075 | — | — |
| 2011-02-11 | $6.96 | $6.96 | 5,025 | — | — |
| 2011-02-10 | $6.40 | $6.40 | 7,050 | — | — |
| 2011-02-09 | $5.80 | $5.80 | 675 | — | — |
| 2011-02-08 | $6.08 | $6.08 | 75 | — | — |
| 2011-02-07 | $6.12 | $6.12 | 1,550 | — | — |
| 2011-02-04 | $6.12 | $6.12 | 2,450 | — | — |
| 2011-02-03 | $5.44 | $5.44 | 825 | — | — |
| 2011-02-02 | $5.80 | $5.80 | 8,550 | — | — |
| 2011-02-01 | $6.24 | $6.24 | 1,425 | — | — |
| 2011-01-31 | $6.40 | $6.40 | 3,725 | — | — |
| 2011-01-28 | $5.88 | $5.88 | 450 | — | — |
| 2011-01-27 | $5.84 | $5.84 | 4,825 | — | — |
| 2011-01-26 | $5.80 | $5.80 | 150 | — | — |
| 2011-01-25 | $6.12 | $6.12 | 200 | — | — |
| 2011-01-24 | $6.00 | $6.00 | 2,925 | — | — |
| 2011-01-21 | $6.00 | $6.00 | 1,450 | — | — |
| 2011-01-20 | $6.00 | $6.00 | 2,500 | — | — |
| 2011-01-19 | $6.36 | $6.36 | 1,775 | — | — |
| 2011-01-18 | $6.80 | $6.80 | 1,200 | — | — |
| 2011-01-14 | $6.68 | $6.68 | 25 | — | — |
| 2011-01-13 | $6.40 | $6.40 | 650 | — | — |
| 2011-01-12 | $6.76 | $6.76 | 0 | — | — |
| 2011-01-11 | $6.76 | $6.76 | 1,850 | — | — |
| 2011-01-10 | $6.48 | $6.48 | 1,475 | — | — |
| 2011-01-07 | $6.80 | $6.80 | 0 | — | — |
| 2011-01-06 | $6.80 | $6.80 | 775 | — | — |
| 2011-01-05 | $6.72 | $6.72 | 125 | — | — |
| 2011-01-04 | $6.68 | $6.68 | 1,100 | — | — |
| 2011-01-03 | $6.68 | $6.68 | 875 | — | — |