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
- 2003-03-24 to 2026-09-01
- 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 | $3.30 | $3.30 | 108,200 | — | — |
| 2011-12-29 | $3.42 | $3.42 | 58,200 | — | — |
| 2011-12-28 | $3.42 | $3.42 | 30,400 | — | — |
| 2011-12-27 | $3.45 | $3.45 | 68,700 | — | — |
| 2011-12-23 | $3.58 | $3.58 | 35,300 | — | — |
| 2011-12-22 | $3.59 | $3.59 | 56,300 | — | — |
| 2011-12-21 | $3.38 | $3.38 | 31,600 | — | — |
| 2011-12-20 | $3.35 | $3.35 | 45,200 | — | — |
| 2011-12-19 | $3.32 | $3.32 | 101,900 | — | — |
| 2011-12-16 | $3.52 | $3.52 | 76,700 | — | — |
| 2011-12-15 | $3.82 | $3.82 | 28,400 | — | — |
| 2011-12-14 | $3.82 | $3.82 | 58,500 | — | — |
| 2011-12-13 | $4.00 | $4.00 | 25,800 | — | — |
| 2011-12-12 | $4.15 | $4.15 | 29,600 | — | — |
| 2011-12-09 | $4.21 | $4.21 | 49,800 | — | — |
| 2011-12-08 | $4.08 | $4.08 | 123,900 | — | — |
| 2011-12-07 | $4.27 | $4.27 | 233,600 | — | — |
| 2011-12-06 | $3.91 | $3.91 | 43,800 | — | — |
| 2011-12-05 | $3.89 | $3.89 | 30,800 | — | — |
| 2011-12-02 | $3.89 | $3.89 | 63,200 | — | — |
| 2011-12-01 | $3.90 | $3.90 | 23,300 | — | — |
| 2011-11-30 | $3.84 | $3.84 | 25,200 | — | — |
| 2011-11-29 | $3.76 | $3.76 | 31,100 | — | — |
| 2011-11-28 | $3.88 | $3.88 | 19,800 | — | — |
| 2011-11-25 | $3.78 | $3.78 | 24,500 | — | — |
| 2011-11-23 | $3.85 | $3.85 | 64,900 | — | — |
| 2011-11-22 | $4.01 | $4.01 | 27,800 | — | — |
| 2011-11-21 | $4.05 | $4.05 | 73,100 | — | — |
| 2011-11-18 | $4.33 | $4.33 | 61,200 | — | — |
| 2011-11-17 | $4.52 | $4.52 | 65,700 | — | — |
| 2011-11-16 | $4.61 | $4.61 | 24,400 | — | — |
| 2011-11-15 | $4.59 | $4.59 | 44,900 | — | — |
| 2011-11-14 | $4.62 | $4.62 | 46,800 | — | — |
| 2011-11-11 | $4.71 | $4.71 | 49,400 | — | — |
| 2011-11-10 | $4.80 | $4.80 | 30,300 | — | — |
| 2011-11-09 | $4.81 | $4.81 | 82,800 | — | — |
| 2011-11-08 | $4.90 | $4.90 | 234,600 | — | — |
| 2011-11-07 | $5.28 | $5.28 | 58,400 | — | — |
| 2011-11-04 | $5.24 | $5.24 | 25,900 | — | — |
| 2011-11-03 | $5.19 | $5.19 | 9,900 | — | — |
| 2011-11-02 | $5.14 | $5.14 | 26,700 | — | — |
| 2011-11-01 | $5.00 | $5.00 | 77,900 | — | — |
| 2011-10-31 | $5.25 | $5.25 | 33,900 | — | — |
| 2011-10-28 | $5.41 | $5.41 | 39,400 | — | — |
| 2011-10-27 | $5.51 | $5.51 | 64,300 | — | — |
| 2011-10-26 | $5.35 | $5.35 | 32,100 | — | — |
| 2011-10-25 | $5.44 | $5.44 | 91,700 | — | — |
| 2011-10-24 | $5.15 | $5.15 | 92,600 | — | — |
| 2011-10-21 | $5.03 | $5.03 | 12,300 | — | — |
| 2011-10-20 | $4.94 | $4.94 | 8,800 | — | — |
| 2011-10-19 | $4.98 | $4.98 | 14,600 | — | — |
| 2011-10-18 | $5.09 | $5.09 | 50,300 | — | — |
| 2011-10-17 | $4.87 | $4.87 | 27,300 | — | — |
| 2011-10-14 | $5.04 | $5.04 | 59,200 | — | — |
| 2011-10-13 | $4.92 | $4.92 | 44,900 | — | — |
| 2011-10-12 | $4.86 | $4.86 | 33,900 | — | — |
| 2011-10-11 | $4.84 | $4.84 | 28,100 | — | — |
| 2011-10-10 | $4.90 | $4.90 | 31,400 | — | — |
| 2011-10-07 | $4.84 | $4.84 | 38,100 | — | — |
| 2011-10-06 | $4.99 | $4.99 | 48,200 | — | — |
| 2011-10-05 | $4.76 | $4.76 | 53,400 | — | — |
| 2011-10-04 | $4.78 | $4.78 | 237,500 | — | — |
| 2011-10-03 | $4.55 | $4.55 | 56,600 | — | — |
| 2011-09-30 | $4.72 | $4.72 | 58,700 | — | — |
| 2011-09-29 | $4.86 | $4.86 | 88,500 | — | — |
| 2011-09-28 | $5.05 | $5.05 | 43,200 | — | — |
| 2011-09-27 | $5.20 | $5.20 | 94,400 | — | — |
| 2011-09-26 | $5.15 | $5.15 | 51,700 | — | — |
| 2011-09-23 | $5.21 | $5.21 | 143,200 | — | — |
| 2011-09-22 | $5.02 | $5.02 | 117,200 | — | — |
| 2011-09-21 | $5.27 | $5.27 | 74,200 | — | — |
| 2011-09-20 | $5.39 | $5.39 | 137,900 | — | — |
| 2011-09-19 | $5.31 | $5.31 | 171,100 | — | — |
| 2011-09-16 | $5.16 | $5.16 | 215,600 | — | — |
| 2011-09-15 | $5.20 | $5.20 | 115,800 | — | — |
| 2011-09-14 | $4.96 | $4.96 | 146,500 | — | — |
| 2011-09-13 | $4.95 | $4.95 | 122,400 | — | — |
| 2011-09-12 | $4.93 | $4.93 | 305,900 | — | — |
| 2011-09-09 | $4.78 | $4.78 | 238,900 | — | — |
| 2011-09-08 | $4.89 | $4.89 | 95,600 | — | — |
| 2011-09-07 | $4.84 | $4.84 | 167,400 | — | — |
| 2011-09-06 | $4.75 | $4.75 | 101,700 | — | — |
| 2011-09-02 | $4.79 | $4.79 | 102,700 | — | — |
| 2011-09-01 | $5.01 | $5.01 | 103,100 | — | — |
| 2011-08-31 | $5.01 | $5.01 | 164,100 | — | — |
| 2011-08-30 | $4.80 | $4.80 | 251,100 | — | — |
| 2011-08-29 | $4.40 | $4.40 | 110,400 | — | — |
| 2011-08-26 | $4.36 | $4.36 | 66,100 | — | — |
| 2011-08-25 | $4.34 | $4.34 | 71,000 | — | — |
| 2011-08-24 | $4.48 | $4.48 | 158,400 | — | — |
| 2011-08-23 | $4.46 | $4.46 | 113,300 | — | — |
| 2011-08-22 | $4.58 | $4.58 | 126,700 | — | — |
| 2011-08-19 | $4.75 | $4.75 | 325,400 | — | — |
| 2011-08-18 | $4.85 | $4.85 | 102,700 | — | — |
| 2011-08-17 | $5.24 | $5.24 | 52,100 | — | — |
| 2011-08-16 | $5.32 | $5.32 | 93,100 | — | — |
| 2011-08-15 | $5.31 | $5.31 | 138,100 | — | — |
| 2011-08-12 | $5.17 | $5.17 | 80,900 | — | — |
| 2011-08-11 | $5.26 | $5.26 | 129,400 | — | — |
| 2011-08-10 | $5.14 | $5.14 | 175,400 | — | — |
| 2011-08-09 | $5.49 | $5.49 | 375,700 | — | — |
| 2011-08-08 | $5.56 | $5.56 | 325,900 | — | — |
| 2011-08-05 | $6.17 | $6.17 | 270,300 | — | — |
| 2011-08-04 | $6.04 | $6.04 | 242,000 | — | — |
| 2011-08-03 | $6.66 | $6.66 | 220,600 | — | — |
| 2011-08-02 | $6.80 | $6.80 | 298,900 | — | — |
| 2011-08-01 | $7.33 | $7.33 | 116,200 | — | — |
| 2011-07-29 | $7.53 | $7.53 | 137,200 | — | — |
| 2011-07-28 | $7.25 | $7.25 | 133,800 | — | — |
| 2011-07-27 | $7.58 | $7.58 | 90,700 | — | — |
| 2011-07-26 | $7.69 | $7.69 | 94,700 | — | — |
| 2011-07-25 | $7.78 | $7.78 | 253,300 | — | — |
| 2011-07-22 | $8.28 | $8.28 | 441,400 | — | — |
| 2011-07-21 | $8.21 | $8.21 | 77,300 | — | — |
| 2011-07-20 | $8.22 | $8.22 | 126,200 | — | — |
| 2011-07-19 | $8.35 | $8.35 | 97,400 | — | — |
| 2011-07-18 | $8.28 | $8.28 | 187,500 | — | — |
| 2011-07-15 | $8.01 | $8.01 | 189,300 | — | — |
| 2011-07-14 | $8.22 | $8.22 | 195,600 | — | — |
| 2011-07-13 | $7.93 | $7.93 | 230,700 | — | — |
| 2011-07-12 | $7.96 | $7.96 | 116,300 | — | — |
| 2011-07-11 | $8.15 | $8.15 | 96,600 | — | — |
| 2011-07-08 | $8.28 | $8.28 | 210,000 | — | — |
| 2011-07-07 | $8.56 | $8.56 | 197,800 | — | — |
| 2011-07-06 | $8.79 | $8.79 | 406,800 | — | — |
| 2011-07-05 | $8.56 | $8.56 | 129,300 | — | — |
| 2011-07-01 | $8.89 | $8.89 | 236,600 | — | — |
| 2011-06-30 | $8.63 | $8.63 | 268,000 | — | — |
| 2011-06-29 | $8.21 | $8.21 | 777,800 | — | — |
| 2011-06-28 | $9.27 | $9.27 | 282,900 | — | — |
| 2011-06-27 | $9.20 | $9.20 | 586,300 | — | — |
| 2011-06-24 | $8.68 | $8.68 | 534,800 | — | — |
| 2011-06-23 | $7.51 | $7.51 | 84,400 | — | — |
| 2011-06-22 | $7.51 | $7.51 | 138,000 | — | — |
| 2011-06-21 | $7.39 | $7.39 | 140,600 | — | — |
| 2011-06-20 | $7.07 | $7.07 | 97,700 | — | — |
| 2011-06-17 | $7.02 | $7.02 | 95,300 | — | — |
| 2011-06-16 | $7.05 | $7.05 | 101,100 | — | — |
| 2011-06-15 | $7.20 | $7.20 | 99,000 | — | — |
| 2011-06-14 | $7.34 | $7.34 | 93,800 | — | — |
| 2011-06-13 | $6.98 | $6.98 | 156,800 | — | — |
| 2011-06-10 | $6.78 | $6.78 | 219,600 | — | — |
| 2011-06-09 | $7.15 | $7.15 | 107,200 | — | — |
| 2011-06-08 | $7.28 | $7.28 | 227,700 | — | — |
| 2011-06-07 | $7.07 | $7.07 | 149,200 | — | — |
| 2011-06-06 | $7.01 | $7.01 | 187,900 | — | — |
| 2011-06-03 | $7.08 | $7.08 | 220,000 | — | — |
| 2011-06-02 | $6.92 | $6.92 | 247,900 | — | — |
| 2011-06-01 | $6.63 | $6.63 | 546,700 | — | — |
| 2011-05-31 | $7.15 | $7.15 | 599,200 | — | — |
| 2011-05-27 | $7.65 | $7.65 | 162,000 | — | — |
| 2011-05-26 | $7.79 | $7.79 | 383,300 | — | — |
| 2011-05-25 | $8.09 | $8.09 | 209,500 | — | — |
| 2011-05-24 | $7.90 | $7.90 | 112,400 | — | — |
| 2011-05-23 | $7.76 | $7.76 | 191,500 | — | — |
| 2011-05-20 | $8.04 | $8.04 | 313,800 | — | — |
| 2011-05-19 | $8.24 | $8.24 | 231,800 | — | — |
| 2011-05-18 | $7.82 | $7.82 | 99,800 | — | — |
| 2011-05-17 | $7.92 | $7.92 | 161,400 | — | — |
| 2011-05-16 | $8.17 | $8.17 | 136,000 | — | — |
| 2011-05-13 | $8.45 | $8.45 | 128,000 | — | — |
| 2011-05-12 | $8.64 | $8.64 | 130,100 | — | — |
| 2011-05-11 | $8.76 | $8.76 | 117,700 | — | — |
| 2011-05-10 | $8.81 | $8.81 | 142,400 | — | — |
| 2011-05-09 | $9.07 | $9.07 | 197,000 | — | — |
| 2011-05-06 | $8.74 | $8.74 | 78,000 | — | — |
| 2011-05-05 | $8.62 | $8.62 | 157,400 | — | — |
| 2011-05-04 | $8.77 | $8.77 | 225,900 | — | — |
| 2011-05-03 | $9.14 | $9.14 | 181,000 | — | — |
| 2011-05-02 | $9.42 | $9.42 | 141,000 | — | — |
| 2011-04-29 | $9.65 | $9.65 | 125,000 | — | — |
| 2011-04-28 | $9.54 | $9.54 | 106,000 | — | — |
| 2011-04-27 | $9.57 | $9.57 | 580,000 | — | — |
| 2011-04-26 | $10.14 | $10.14 | 133,600 | — | — |
| 2011-04-25 | $10.08 | $10.08 | 214,400 | — | — |
| 2011-04-21 | $10.30 | $10.30 | 400,700 | — | — |
| 2011-04-20 | $9.91 | $9.91 | 325,300 | — | — |
| 2011-04-19 | $9.77 | $9.77 | 282,900 | — | — |
| 2011-04-18 | $9.33 | $9.33 | 276,600 | — | — |
| 2011-04-15 | $9.70 | $9.70 | 237,100 | — | — |
| 2011-04-14 | $9.70 | $9.70 | 376,700 | — | — |
| 2011-04-13 | $9.96 | $9.96 | 462,600 | — | — |
| 2011-04-12 | $9.70 | $9.70 | 625,900 | — | — |
| 2011-04-11 | $10.68 | $10.68 | 1,126,100 | — | — |
| 2011-04-08 | $10.79 | $10.79 | 2,983,200 | — | — |
| 2011-04-07 | $8.14 | $8.14 | 148,200 | — | — |
| 2011-04-06 | $8.37 | $8.37 | 203,600 | — | — |
| 2011-04-05 | $8.27 | $8.27 | 261,900 | — | — |
| 2011-04-04 | $8.38 | $8.38 | 373,700 | — | — |
| 2011-04-01 | $8.87 | $8.87 | 233,400 | — | — |
| 2011-03-31 | $8.90 | $8.90 | 225,700 | — | — |
| 2011-03-30 | $9.06 | $9.06 | 294,800 | — | — |
| 2011-03-29 | $9.05 | $9.05 | 568,700 | — | — |
| 2011-03-28 | $9.57 | $9.57 | 935,600 | — | — |
| 2011-03-25 | $8.30 | $8.30 | 329,800 | — | — |
| 2011-03-24 | $7.90 | $7.90 | 398,300 | — | — |
| 2011-03-23 | $7.69 | $7.69 | 988,600 | — | — |
| 2011-03-22 | $8.78 | $8.78 | 197,500 | — | — |
| 2011-03-21 | $8.61 | $8.61 | 282,900 | — | — |
| 2011-03-18 | $9.14 | $9.14 | 282,100 | — | — |
| 2011-03-17 | $8.81 | $8.81 | 999,100 | — | — |
| 2011-03-16 | $10.23 | $10.23 | 0 | — | — |
| 2011-03-15 | $10.23 | $10.23 | 195,300 | — | — |
| 2011-03-14 | $10.20 | $10.20 | 113,100 | — | — |
| 2011-03-11 | $10.34 | $10.34 | 165,200 | — | — |
| 2011-03-10 | $10.52 | $10.52 | 187,200 | — | — |
| 2011-03-09 | $10.90 | $10.90 | 74,900 | — | — |
| 2011-03-08 | $10.95 | $10.95 | 120,000 | — | — |
| 2011-03-07 | $10.86 | $10.86 | 147,300 | — | — |
| 2011-03-04 | $11.17 | $11.17 | 60,500 | — | — |
| 2011-03-03 | $11.36 | $11.36 | 94,200 | — | — |
| 2011-03-02 | $11.13 | $11.13 | 103,000 | — | — |
| 2011-03-01 | $11.14 | $11.14 | 133,700 | — | — |
| 2011-02-28 | $11.61 | $11.61 | 107,200 | — | — |
| 2011-02-25 | $11.42 | $11.42 | 111,200 | — | — |
| 2011-02-24 | $11.06 | $11.06 | 189,200 | — | — |
| 2011-02-23 | $11.01 | $11.01 | 337,800 | — | — |
| 2011-02-22 | $11.38 | $11.38 | 224,400 | — | — |
| 2011-02-18 | $11.88 | $11.88 | 406,200 | — | — |
| 2011-02-17 | $12.29 | $12.29 | 99,000 | — | — |
| 2011-02-16 | $12.40 | $12.40 | 145,800 | — | — |
| 2011-02-15 | $12.54 | $12.54 | 95,000 | — | — |
| 2011-02-14 | $12.73 | $12.73 | 103,400 | — | — |
| 2011-02-11 | $12.78 | $12.78 | 147,100 | — | — |
| 2011-02-10 | $12.53 | $12.53 | 71,300 | — | — |
| 2011-02-09 | $12.66 | $12.66 | 136,700 | — | — |
| 2011-02-08 | $12.92 | $12.92 | 201,000 | — | — |
| 2011-02-07 | $12.71 | $12.71 | 254,400 | — | — |
| 2011-02-04 | $12.91 | $12.91 | 172,600 | — | — |
| 2011-02-03 | $13.10 | $13.10 | 150,900 | — | — |
| 2011-02-02 | $13.12 | $13.12 | 155,500 | — | — |
| 2011-02-01 | $13.34 | $13.34 | 135,300 | — | — |
| 2011-01-31 | $13.41 | $13.41 | 116,200 | — | — |
| 2011-01-28 | $13.07 | $13.07 | 242,800 | — | — |
| 2011-01-27 | $13.50 | $13.50 | 100,100 | — | — |
| 2011-01-26 | $13.38 | $13.38 | 112,400 | — | — |
| 2011-01-25 | $13.20 | $13.20 | 119,800 | — | — |
| 2011-01-24 | $13.34 | $13.34 | 115,200 | — | — |
| 2011-01-21 | $13.38 | $13.38 | 113,100 | — | — |
| 2011-01-20 | $13.28 | $13.28 | 175,600 | — | — |
| 2011-01-19 | $13.44 | $13.44 | 173,500 | — | — |
| 2011-01-18 | $13.71 | $13.71 | 153,200 | — | — |
| 2011-01-14 | $13.87 | $13.87 | 196,600 | — | — |
| 2011-01-13 | $14.17 | $14.17 | 144,900 | — | — |
| 2011-01-12 | $14.41 | $14.41 | 300,400 | — | — |
| 2011-01-11 | $14.79 | $14.79 | 714,100 | — | — |
| 2011-01-10 | $13.17 | $13.17 | 275,200 | — | — |
| 2011-01-07 | $13.42 | $13.42 | 301,600 | — | — |
| 2011-01-06 | $13.59 | $13.59 | 127,700 | — | — |
| 2011-01-05 | $13.84 | $13.84 | 95,700 | — | — |
| 2011-01-04 | $13.76 | $13.76 | 165,300 | — | — |
| 2011-01-03 | $13.90 | $13.90 | 232,800 | — | — |