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
- 1973-02-21 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 | $2.70 | $3.25 | 13,400 | — | — |
| 2011-12-29 | $2.77 | $3.33 | 3,100 | — | — |
| 2011-12-28 | $2.80 | $3.37 | 7,700 | — | — |
| 2011-12-27 | $2.95 | $3.55 | 10,600 | — | — |
| 2011-12-23 | $2.98 | $3.58 | 16,400 | — | — |
| 2011-12-22 | $2.80 | $3.37 | 9,600 | — | — |
| 2011-12-21 | $2.80 | $3.37 | 20,100 | — | — |
| 2011-12-20 | $2.80 | $3.37 | 10,200 | — | — |
| 2011-12-19 | $2.75 | $3.31 | 7,700 | — | — |
| 2011-12-16 | $2.84 | $3.42 | 2,600 | — | — |
| 2011-12-15 | $2.76 | $3.32 | 26,800 | — | — |
| 2011-12-14 | $3.00 | $3.61 | 8,200 | — | — |
| 2011-12-13 | $3.05 | $3.67 | 6,300 | — | — |
| 2011-12-12 | $3.12 | $3.75 | 10,200 | — | — |
| 2011-12-09 | $3.18 | $3.82 | 2,600 | — | — |
| 2011-12-08 | $3.16 | $3.80 | 3,400 | — | — |
| 2011-12-07 | $3.35 | $4.03 | 800 | — | — |
| 2011-12-06 | $3.36 | $4.04 | 1,200 | — | — |
| 2011-12-05 | $3.36 | $4.04 | 3,600 | — | — |
| 2011-12-02 | $3.36 | $4.04 | 700 | — | — |
| 2011-12-01 | $3.42 | $4.11 | 7,500 | — | — |
| 2011-11-30 | $3.35 | $4.03 | 2,600 | — | — |
| 2011-11-29 | $3.32 | $3.99 | 300 | — | — |
| 2011-11-28 | $3.22 | $3.87 | 3,500 | — | — |
| 2011-11-25 | $3.12 | $3.75 | 1,200 | — | — |
| 2011-11-23 | $3.14 | $3.78 | 200 | — | — |
| 2011-11-22 | $3.18 | $3.82 | 1,200 | — | — |
| 2011-11-21 | $3.20 | $3.85 | 6,600 | — | — |
| 2011-11-18 | $3.25 | $3.91 | 300 | — | — |
| 2011-11-17 | $3.20 | $3.85 | 11,600 | — | — |
| 2011-11-16 | $3.54 | $4.26 | 14,300 | — | — |
| 2011-11-15 | $3.33 | $4.00 | 900 | — | — |
| 2011-11-14 | $3.36 | $4.04 | 0 | — | — |
| 2011-11-11 | $3.36 | $4.04 | 1,300 | — | — |
| 2011-11-10 | $3.39 | $4.08 | 300 | — | — |
| 2011-11-09 | $3.30 | $3.97 | 3,200 | — | — |
| 2011-11-08 | $3.30 | $3.97 | 7,400 | — | — |
| 2011-11-07 | $3.35 | $4.03 | 4,300 | — | — |
| 2011-11-04 | $3.45 | $4.15 | 400 | — | — |
| 2011-11-03 | $3.42 | $4.11 | 2,500 | — | — |
| 2011-11-02 | $3.39 | $4.08 | 2,500 | — | — |
| 2011-11-01 | $3.42 | $4.11 | 700 | — | — |
| 2011-10-31 | $3.40 | $4.09 | 7,500 | — | — |
| 2011-10-28 | $3.32 | $3.99 | 4,800 | — | — |
| 2011-10-27 | $3.52 | $4.23 | 9,100 | — | — |
| 2011-10-26 | $3.64 | $4.38 | 300 | — | — |
| 2011-10-25 | $3.59 | $4.32 | 100 | — | — |
| 2011-10-24 | $3.52 | $4.23 | 4,400 | — | — |
| 2011-10-21 | $3.60 | $4.33 | 7,600 | — | — |
| 2011-10-20 | $3.46 | $4.16 | 0 | — | — |
| 2011-10-19 | $3.46 | $4.16 | 11,700 | — | — |
| 2011-10-18 | $3.42 | $4.11 | 48,100 | — | — |
| 2011-10-17 | $3.36 | $4.04 | 35,100 | — | — |
| 2011-10-14 | $3.33 | $4.00 | 11,500 | — | — |
| 2011-10-13 | $3.34 | $4.02 | 4,600 | — | — |
| 2011-10-12 | $3.40 | $4.09 | 14,600 | — | — |
| 2011-10-11 | $3.45 | $4.15 | 1,300 | — | — |
| 2011-10-10 | $3.31 | $3.98 | 7,000 | — | — |
| 2011-10-07 | $3.35 | $4.03 | 600 | — | — |
| 2011-10-06 | $3.34 | $4.02 | 15,900 | — | — |
| 2011-10-05 | $3.31 | $3.98 | 18,900 | — | — |
| 2011-10-04 | $3.55 | $4.27 | 1,900 | — | — |
| 2011-10-03 | $3.50 | $4.21 | 0 | — | — |
| 2011-09-30 | $3.50 | $4.21 | 12,100 | — | — |
| 2011-09-29 | $3.85 | $4.63 | 1,400 | — | — |
| 2011-09-28 | $3.89 | $4.68 | 400 | — | — |
| 2011-09-27 | $3.97 | $4.77 | 1,400 | — | — |
| 2011-09-26 | $3.87 | $4.65 | 5,000 | — | — |
| 2011-09-23 | $3.55 | $4.27 | 2,000 | — | — |
| 2011-09-22 | $3.60 | $4.33 | 4,800 | — | — |
| 2011-09-21 | $3.81 | $4.58 | 1,600 | — | — |
| 2011-09-20 | $3.94 | $4.74 | 600 | — | — |
| 2011-09-19 | $3.97 | $4.77 | 1,100 | — | — |
| 2011-09-16 | $4.00 | $4.81 | 8,900 | — | — |
| 2011-09-15 | $3.85 | $4.63 | 800 | — | — |
| 2011-09-14 | $3.82 | $4.59 | 7,600 | — | — |
| 2011-09-13 | $3.85 | $4.63 | 1,100 | — | — |
| 2011-09-12 | $3.65 | $4.39 | 5,100 | — | — |
| 2011-09-09 | $3.90 | $4.69 | 0 | — | — |
| 2011-09-08 | $3.90 | $4.69 | 400 | — | — |
| 2011-09-07 | $3.80 | $4.57 | 300 | — | — |
| 2011-09-06 | $3.75 | $4.51 | 500 | — | — |
| 2011-09-02 | $3.77 | $4.53 | 1,100 | — | — |
| 2011-09-01 | $3.97 | $4.77 | 4,200 | — | — |
| 2011-08-31 | $4.00 | $4.81 | 9,500 | — | — |
| 2011-08-30 | $3.92 | $4.71 | 3,800 | — | — |
| 2011-08-29 | $3.85 | $4.63 | 1,900 | — | — |
| 2011-08-26 | $3.66 | $4.40 | 5,600 | — | — |
| 2011-08-25 | $3.40 | $4.09 | 1,300 | — | — |
| 2011-08-24 | $3.45 | $4.15 | 6,500 | — | — |
| 2011-08-23 | $3.30 | $3.97 | 10,300 | — | — |
| 2011-08-22 | $3.64 | $4.38 | 300 | — | — |
| 2011-08-19 | $3.57 | $4.29 | 300 | — | — |
| 2011-08-18 | $3.48 | $4.19 | 400 | — | — |
| 2011-08-17 | $3.58 | $4.31 | 800 | — | — |
| 2011-08-16 | $3.56 | $4.28 | 5,800 | — | — |
| 2011-08-15 | $3.82 | $4.59 | 5,700 | — | — |
| 2011-08-12 | $3.70 | $4.45 | 1,400 | — | — |
| 2011-08-11 | $3.55 | $4.27 | 1,600 | — | — |
| 2011-08-10 | $3.42 | $4.11 | 2,000 | — | — |
| 2011-08-09 | $3.50 | $4.21 | 7,900 | — | — |
| 2011-08-08 | $3.90 | $4.69 | 4,700 | — | — |
| 2011-08-05 | $4.12 | $4.95 | 400 | — | — |
| 2011-08-04 | $4.08 | $4.91 | 600 | — | — |
| 2011-08-03 | $4.18 | $5.03 | 5,100 | — | — |
| 2011-08-02 | $4.18 | $5.03 | 12,800 | — | — |
| 2011-08-01 | $4.22 | $5.08 | 13,400 | — | — |
| 2011-07-29 | $4.48 | $5.39 | 4,400 | — | — |
| 2011-07-28 | $4.39 | $5.28 | 2,300 | — | — |
| 2011-07-27 | $4.50 | $5.41 | 3,800 | — | — |
| 2011-07-26 | $4.55 | $5.47 | 7,700 | — | — |
| 2011-07-25 | $4.58 | $5.51 | 4,400 | — | — |
| 2011-07-22 | $4.76 | $5.72 | 1,200 | — | — |
| 2011-07-21 | $4.79 | $5.76 | 300 | — | — |
| 2011-07-20 | $4.65 | $5.59 | 3,600 | — | — |
| 2011-07-19 | $4.74 | $5.70 | 3,500 | — | — |
| 2011-07-18 | $4.81 | $5.78 | 7,200 | — | — |
| 2011-07-15 | $4.81 | $5.78 | 9,000 | — | — |
| 2011-07-14 | $4.80 | $5.77 | 12,500 | — | — |
| 2011-07-13 | $4.85 | $5.83 | 6,100 | — | — |
| 2011-07-12 | $5.00 | $6.01 | 1,600 | — | — |
| 2011-07-11 | $4.96 | $5.96 | 1,200 | — | — |
| 2011-07-08 | $5.00 | $6.01 | 2,800 | — | — |
| 2011-07-07 | $4.95 | $5.95 | 5,800 | — | — |
| 2011-07-06 | $4.91 | $5.90 | 7,600 | — | — |
| 2011-07-05 | $4.95 | $5.95 | 5,900 | — | — |
| 2011-07-01 | $5.03 | $6.05 | 20,700 | — | — |
| 2011-06-30 | $5.15 | $6.19 | 1,100 | — | — |
| 2011-06-29 | $5.19 | $6.24 | 4,600 | — | — |
| 2011-06-28 | $5.31 | $6.39 | 900 | — | — |
| 2011-06-27 | $5.31 | $6.39 | 7,600 | — | — |
| 2011-06-24 | $5.50 | $6.61 | 3,200 | — | — |
| 2011-06-23 | $5.66 | $6.81 | 1,600 | — | — |
| 2011-06-22 | $5.80 | $6.98 | 6,200 | — | — |
| 2011-06-21 | $5.68 | $6.83 | 10,400 | — | — |
| 2011-06-20 | $5.74 | $6.90 | 22,600 | — | — |
| 2011-06-17 | $6.01 | $7.23 | 4,300 | — | — |
| 2011-06-16 | $6.00 | $7.22 | 6,800 | — | — |
| 2011-06-15 | $6.27 | $7.54 | 3,100 | — | — |
| 2011-06-14 | $6.40 | $7.70 | 128,400 | — | — |
| 2011-06-13 | $6.21 | $7.47 | 6,100 | — | — |
| 2011-06-10 | $6.59 | $7.93 | 2,000 | — | — |
| 2011-06-09 | $6.71 | $8.07 | 5,800 | — | — |
| 2011-06-08 | $6.38 | $7.67 | 13,000 | — | — |
| 2011-06-07 | $6.43 | $7.73 | 6,900 | — | — |
| 2011-06-06 | $6.46 | $7.77 | 6,300 | — | — |
| 2011-06-03 | $6.48 | $7.79 | 2,900 | — | — |
| 2011-06-02 | $6.49 | $7.80 | 8,500 | — | — |
| 2011-06-01 | $6.55 | $7.88 | 4,900 | — | — |
| 2011-05-31 | $6.44 | $7.74 | 5,400 | — | — |
| 2011-05-27 | $6.62 | $7.96 | 3,200 | — | — |
| 2011-05-26 | $6.59 | $7.93 | 5,800 | — | — |
| 2011-05-25 | $6.66 | $8.01 | 2,600 | — | — |
| 2011-05-24 | $6.66 | $8.01 | 13,000 | — | — |
| 2011-05-23 | $6.53 | $7.85 | 11,700 | — | — |
| 2011-05-20 | $6.72 | $8.08 | 1,600 | — | — |
| 2011-05-19 | $6.77 | $8.14 | 1,900 | — | — |
| 2011-05-18 | $6.76 | $8.13 | 6,200 | — | — |
| 2011-05-17 | $6.69 | $8.05 | 5,300 | — | — |
| 2011-05-16 | $6.65 | $8.00 | 8,300 | — | — |
| 2011-05-13 | $6.38 | $7.67 | 2,900 | — | — |
| 2011-05-12 | $6.43 | $7.73 | 7,000 | — | — |
| 2011-05-11 | $6.47 | $7.78 | 2,200 | — | — |
| 2011-05-10 | $6.50 | $7.82 | 1,100 | — | — |
| 2011-05-09 | $6.55 | $7.88 | 2,900 | — | — |
| 2011-05-06 | $6.56 | $7.89 | 2,400 | — | — |
| 2011-05-05 | $6.61 | $7.95 | 13,100 | — | — |
| 2011-05-04 | $6.72 | $8.08 | 21,000 | — | — |
| 2011-05-03 | $6.72 | $8.08 | 13,800 | — | — |
| 2011-05-02 | $6.77 | $8.14 | 19,000 | — | — |
| 2011-04-29 | $6.85 | $8.24 | 2,900 | — | — |
| 2011-04-28 | $6.85 | $8.24 | 15,300 | — | — |
| 2011-04-27 | $6.75 | $8.12 | 6,600 | — | — |
| 2011-04-26 | $6.50 | $7.82 | 2,800 | — | — |
| 2011-04-25 | $6.58 | $7.91 | 6,000 | — | — |
| 2011-04-21 | $6.59 | $7.93 | 12,900 | — | — |
| 2011-04-20 | $6.77 | $8.14 | 8,700 | — | — |
| 2011-04-19 | $6.75 | $8.12 | 17,000 | — | — |
| 2011-04-18 | $6.75 | $8.12 | 3,800 | — | — |
| 2011-04-15 | $6.87 | $8.26 | 15,800 | — | — |
| 2011-04-14 | $6.62 | $7.96 | 37,000 | — | — |
| 2011-04-13 | $6.77 | $8.14 | 44,000 | — | — |
| 2011-04-12 | $7.12 | $8.56 | 10,300 | — | — |
| 2011-04-11 | $7.36 | $8.85 | 5,400 | — | — |
| 2011-04-08 | $7.52 | $9.04 | 11,100 | — | — |
| 2011-04-07 | $7.67 | $9.22 | 5,400 | — | — |
| 2011-04-06 | $7.73 | $9.30 | 5,200 | — | — |
| 2011-04-05 | $7.73 | $9.30 | 16,400 | — | — |
| 2011-04-04 | $7.60 | $9.14 | 3,300 | — | — |
| 2011-04-01 | $7.73 | $9.30 | 17,400 | — | — |
| 2011-03-31 | $7.24 | $8.71 | 17,400 | — | — |
| 2011-03-30 | $7.11 | $8.55 | 10,800 | — | — |
| 2011-03-29 | $7.17 | $8.62 | 10,200 | — | — |
| 2011-03-28 | $7.19 | $8.65 | 5,800 | — | — |
| 2011-03-25 | $7.12 | $8.56 | 21,600 | — | — |
| 2011-03-24 | $6.86 | $8.25 | 19,100 | — | — |
| 2011-03-23 | $7.04 | $8.47 | 5,900 | — | — |
| 2011-03-22 | $7.10 | $8.54 | 7,500 | — | — |
| 2011-03-21 | $7.10 | $8.54 | 9,300 | — | — |
| 2011-03-18 | $7.05 | $8.48 | 6,100 | — | — |
| 2011-03-17 | $6.91 | $8.31 | 5,900 | — | — |
| 2011-03-16 | $6.71 | $8.07 | 15,800 | — | — |
| 2011-03-15 | $6.81 | $8.19 | 28,300 | — | — |
| 2011-03-14 | $7.00 | $8.42 | 14,300 | — | — |
| 2011-03-11 | $7.04 | $8.47 | 18,000 | — | — |
| 2011-03-10 | $7.28 | $8.76 | 5,600 | — | — |
| 2011-03-09 | $7.41 | $8.91 | 15,300 | — | — |
| 2011-03-08 | $7.38 | $8.88 | 13,900 | — | — |
| 2011-03-07 | $7.35 | $8.84 | 3,700 | — | — |
| 2011-03-04 | $7.35 | $8.84 | 9,400 | — | — |
| 2011-03-03 | $7.48 | $9.00 | 27,400 | — | — |
| 2011-03-02 | $7.58 | $9.12 | 19,800 | — | — |
| 2011-03-01 | $7.63 | $9.18 | 20,800 | — | — |
| 2011-02-28 | $7.54 | $9.07 | 17,700 | — | — |
| 2011-02-25 | $7.45 | $8.96 | 22,400 | — | — |
| 2011-02-24 | $7.28 | $8.76 | 95,800 | — | — |
| 2011-02-23 | $7.68 | $9.24 | 101,700 | — | — |
| 2011-02-22 | $7.00 | $8.42 | 37,500 | — | — |
| 2011-02-18 | $6.98 | $8.39 | 18,700 | — | — |
| 2011-02-17 | $6.87 | $8.26 | 16,800 | — | — |
| 2011-02-16 | $6.54 | $7.87 | 20,200 | — | — |
| 2011-02-15 | $6.26 | $7.53 | 11,200 | — | — |
| 2011-02-14 | $6.24 | $7.50 | 24,300 | — | — |
| 2011-02-11 | $6.41 | $7.71 | 56,200 | — | — |
| 2011-02-10 | $6.75 | $8.12 | 37,300 | — | — |
| 2011-02-09 | $7.21 | $8.67 | 19,300 | — | — |
| 2011-02-08 | $7.48 | $9.00 | 20,700 | — | — |
| 2011-02-07 | $7.40 | $8.90 | 12,700 | — | — |
| 2011-02-04 | $7.42 | $8.92 | 23,800 | — | — |
| 2011-02-03 | $7.35 | $8.84 | 34,400 | — | — |
| 2011-02-02 | $7.41 | $8.91 | 11,800 | — | — |
| 2011-02-01 | $7.42 | $8.92 | 34,800 | — | — |
| 2011-01-31 | $7.49 | $9.01 | 93,100 | — | — |
| 2011-01-28 | $6.56 | $7.89 | 60,600 | — | — |
| 2011-01-27 | $6.47 | $7.78 | 85,700 | — | — |
| 2011-01-26 | $7.17 | $8.62 | 54,000 | — | — |
| 2011-01-25 | $7.25 | $8.72 | 70,500 | — | — |
| 2011-01-24 | $6.35 | $7.64 | 40,200 | — | — |
| 2011-01-21 | $5.93 | $7.13 | 150,100 | — | — |
| 2011-01-20 | $6.34 | $7.62 | 144,400 | — | — |
| 2011-01-19 | $7.10 | $8.54 | 24,300 | — | — |
| 2011-01-18 | $7.35 | $8.84 | 88,700 | — | — |
| 2011-01-14 | $7.25 | $8.72 | 361,800 | — | — |
| 2011-01-13 | $8.94 | $10.75 | 303,700 | — | — |
| 2011-01-12 | $7.93 | $9.54 | 218,000 | — | — |
| 2011-01-11 | $6.07 | $7.30 | 43,000 | — | — |
| 2011-01-10 | $4.96 | $5.96 | 17,000 | — | — |
| 2011-01-07 | $4.74 | $5.70 | 26,800 | — | — |
| 2011-01-06 | $4.52 | $5.44 | 3,600 | — | — |
| 2011-01-05 | $4.66 | $5.60 | 13,500 | — | — |
| 2011-01-04 | $4.38 | $5.27 | 26,700 | — | — |
| 2011-01-03 | $4.33 | $5.21 | 26,700 | — | — |