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
- 2000-08-11 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 | $4.95 | $4.95 | 32,900 | — | — |
| 2011-12-29 | $4.97 | $4.97 | 71,700 | — | — |
| 2011-12-28 | $5.10 | $5.10 | 58,000 | — | — |
| 2011-12-27 | $5.09 | $5.09 | 43,200 | — | — |
| 2011-12-23 | $5.23 | $5.23 | 69,100 | — | — |
| 2011-12-22 | $5.10 | $5.10 | 157,500 | — | — |
| 2011-12-21 | $5.04 | $5.04 | 243,600 | — | — |
| 2011-12-20 | $4.65 | $4.65 | 111,500 | — | — |
| 2011-12-19 | $4.58 | $4.58 | 107,200 | — | — |
| 2011-12-16 | $4.71 | $4.71 | 222,500 | — | — |
| 2011-12-15 | $4.47 | $4.47 | 52,200 | — | — |
| 2011-12-14 | $4.53 | $4.53 | 169,900 | — | — |
| 2011-12-13 | $4.48 | $4.48 | 207,100 | — | — |
| 2011-12-12 | $4.45 | $4.45 | 138,200 | — | — |
| 2011-12-09 | $4.33 | $4.33 | 35,200 | — | — |
| 2011-12-08 | $4.25 | $4.25 | 48,100 | — | — |
| 2011-12-07 | $4.35 | $4.35 | 28,700 | — | — |
| 2011-12-06 | $4.42 | $4.42 | 79,700 | — | — |
| 2011-12-05 | $4.45 | $4.45 | 47,100 | — | — |
| 2011-12-02 | $4.43 | $4.43 | 73,300 | — | — |
| 2011-12-01 | $4.52 | $4.52 | 96,600 | — | — |
| 2011-11-30 | $4.45 | $4.45 | 157,800 | — | — |
| 2011-11-29 | $4.25 | $4.25 | 49,300 | — | — |
| 2011-11-28 | $4.14 | $4.14 | 27,300 | — | — |
| 2011-11-25 | $4.18 | $4.18 | 38,000 | — | — |
| 2011-11-23 | $4.38 | $4.38 | 30,800 | — | — |
| 2011-11-22 | $4.36 | $4.36 | 89,100 | — | — |
| 2011-11-21 | $4.22 | $4.22 | 100,300 | — | — |
| 2011-11-18 | $4.16 | $4.16 | 24,500 | — | — |
| 2011-11-17 | $4.14 | $4.14 | 32,900 | — | — |
| 2011-11-16 | $4.13 | $4.13 | 33,100 | — | — |
| 2011-11-15 | $4.23 | $4.23 | 29,400 | — | — |
| 2011-11-14 | $4.24 | $4.24 | 69,400 | — | — |
| 2011-11-11 | $4.27 | $4.27 | 42,000 | — | — |
| 2011-11-10 | $4.15 | $4.15 | 40,900 | — | — |
| 2011-11-09 | $4.19 | $4.19 | 59,900 | — | — |
| 2011-11-08 | $4.44 | $4.44 | 126,200 | — | — |
| 2011-11-07 | $4.21 | $4.21 | 167,700 | — | — |
| 2011-11-04 | $4.10 | $4.10 | 33,000 | — | — |
| 2011-11-03 | $4.20 | $4.20 | 25,200 | — | — |
| 2011-11-02 | $4.18 | $4.18 | 32,200 | — | — |
| 2011-11-01 | $4.10 | $4.10 | 19,900 | — | — |
| 2011-10-31 | $4.18 | $4.18 | 17,600 | — | — |
| 2011-10-28 | $4.40 | $4.40 | 25,700 | — | — |
| 2011-10-27 | $4.38 | $4.38 | 59,800 | — | — |
| 2011-10-26 | $4.24 | $4.24 | 59,700 | — | — |
| 2011-10-25 | $4.20 | $4.20 | 62,100 | — | — |
| 2011-10-24 | $4.19 | $4.19 | 30,000 | — | — |
| 2011-10-21 | $4.25 | $4.25 | 39,700 | — | — |
| 2011-10-20 | $4.10 | $4.10 | 8,300 | — | — |
| 2011-10-19 | $4.14 | $4.14 | 73,900 | — | — |
| 2011-10-18 | $4.13 | $4.13 | 72,000 | — | — |
| 2011-10-17 | $4.23 | $4.23 | 25,400 | — | — |
| 2011-10-14 | $4.32 | $4.32 | 35,000 | — | — |
| 2011-10-13 | $4.23 | $4.23 | 15,700 | — | — |
| 2011-10-12 | $4.28 | $4.28 | 21,200 | — | — |
| 2011-10-11 | $4.16 | $4.16 | 22,900 | — | — |
| 2011-10-10 | $4.22 | $4.22 | 21,300 | — | — |
| 2011-10-07 | $4.22 | $4.22 | 16,600 | — | — |
| 2011-10-06 | $4.38 | $4.38 | 45,800 | — | — |
| 2011-10-05 | $4.18 | $4.18 | 27,400 | — | — |
| 2011-10-04 | $4.00 | $4.00 | 89,700 | — | — |
| 2011-10-03 | $3.87 | $3.87 | 56,300 | — | — |
| 2011-09-30 | $4.00 | $4.00 | 32,000 | — | — |
| 2011-09-29 | $4.00 | $4.00 | 33,600 | — | — |
| 2011-09-28 | $4.13 | $4.13 | 61,600 | — | — |
| 2011-09-27 | $4.28 | $4.28 | 53,600 | — | — |
| 2011-09-26 | $4.16 | $4.16 | 37,100 | — | — |
| 2011-09-23 | $4.14 | $4.14 | 19,600 | — | — |
| 2011-09-22 | $4.09 | $4.09 | 38,900 | — | — |
| 2011-09-21 | $4.29 | $4.29 | 66,000 | — | — |
| 2011-09-20 | $4.44 | $4.44 | 135,100 | — | — |
| 2011-09-19 | $4.58 | $4.58 | 131,800 | — | — |
| 2011-09-16 | $4.37 | $4.37 | 336,700 | — | — |
| 2011-09-15 | $4.18 | $4.18 | 155,200 | — | — |
| 2011-09-14 | $3.72 | $3.72 | 77,400 | — | — |
| 2011-09-13 | $3.62 | $3.62 | 41,800 | — | — |
| 2011-09-12 | $3.55 | $3.55 | 73,500 | — | — |
| 2011-09-09 | $3.62 | $3.62 | 63,200 | — | — |
| 2011-09-08 | $3.78 | $3.78 | 61,400 | — | — |
| 2011-09-07 | $3.70 | $3.70 | 19,300 | — | — |
| 2011-09-06 | $3.65 | $3.65 | 60,900 | — | — |
| 2011-09-02 | $3.64 | $3.64 | 45,900 | — | — |
| 2011-09-01 | $3.71 | $3.71 | 37,000 | — | — |
| 2011-08-31 | $3.79 | $3.79 | 45,700 | — | — |
| 2011-08-30 | $3.63 | $3.63 | 11,500 | — | — |
| 2011-08-29 | $3.65 | $3.65 | 37,300 | — | — |
| 2011-08-26 | $3.50 | $3.50 | 60,200 | — | — |
| 2011-08-25 | $3.58 | $3.58 | 29,200 | — | — |
| 2011-08-24 | $3.58 | $3.58 | 35,700 | — | — |
| 2011-08-23 | $3.58 | $3.58 | 97,700 | — | — |
| 2011-08-22 | $3.66 | $3.66 | 32,000 | — | — |
| 2011-08-19 | $3.68 | $3.68 | 27,500 | — | — |
| 2011-08-18 | $3.68 | $3.68 | 55,800 | — | — |
| 2011-08-17 | $3.94 | $3.94 | 9,100 | — | — |
| 2011-08-16 | $3.85 | $3.85 | 53,000 | — | — |
| 2011-08-15 | $3.86 | $3.86 | 57,000 | — | — |
| 2011-08-12 | $3.62 | $3.62 | 42,700 | — | — |
| 2011-08-11 | $3.80 | $3.80 | 75,100 | — | — |
| 2011-08-10 | $3.52 | $3.52 | 50,000 | — | — |
| 2011-08-09 | $3.86 | $3.86 | 83,800 | — | — |
| 2011-08-08 | $3.55 | $3.55 | 203,200 | — | — |
| 2011-08-05 | $4.00 | $4.00 | 106,400 | — | — |
| 2011-08-04 | $4.00 | $4.00 | 95,600 | — | — |
| 2011-08-03 | $4.16 | $4.16 | 33,400 | — | — |
| 2011-08-02 | $4.07 | $4.07 | 220,100 | — | — |
| 2011-08-01 | $4.04 | $4.04 | 41,100 | — | — |
| 2011-07-29 | $4.05 | $4.05 | 27,900 | — | — |
| 2011-07-28 | $4.07 | $4.07 | 31,000 | — | — |
| 2011-07-27 | $4.00 | $4.00 | 46,600 | — | — |
| 2011-07-26 | $4.03 | $4.03 | 41,900 | — | — |
| 2011-07-25 | $4.01 | $4.01 | 20,800 | — | — |
| 2011-07-22 | $4.07 | $4.07 | 30,900 | — | — |
| 2011-07-21 | $4.06 | $4.06 | 49,900 | — | — |
| 2011-07-20 | $4.00 | $4.00 | 28,200 | — | — |
| 2011-07-19 | $4.04 | $4.04 | 7,300 | — | — |
| 2011-07-18 | $4.00 | $4.00 | 73,900 | — | — |
| 2011-07-15 | $4.02 | $4.02 | 37,900 | — | — |
| 2011-07-14 | $4.05 | $4.05 | 71,200 | — | — |
| 2011-07-13 | $4.05 | $4.05 | 21,700 | — | — |
| 2011-07-12 | $4.09 | $4.09 | 26,100 | — | — |
| 2011-07-11 | $4.08 | $4.08 | 53,000 | — | — |
| 2011-07-08 | $4.27 | $4.27 | 11,400 | — | — |
| 2011-07-07 | $4.37 | $4.37 | 51,200 | — | — |
| 2011-07-06 | $4.15 | $4.15 | 46,500 | — | — |
| 2011-07-05 | $4.15 | $4.15 | 28,300 | — | — |
| 2011-07-01 | $4.12 | $4.12 | 15,000 | — | — |
| 2011-06-30 | $4.06 | $4.06 | 28,000 | — | — |
| 2011-06-29 | $4.18 | $4.18 | 60,700 | — | — |
| 2011-06-28 | $4.10 | $4.10 | 23,900 | — | — |
| 2011-06-27 | $4.12 | $4.12 | 38,000 | — | — |
| 2011-06-24 | $4.09 | $4.09 | 40,200 | — | — |
| 2011-06-23 | $4.16 | $4.16 | 68,300 | — | — |
| 2011-06-22 | $3.99 | $3.99 | 46,300 | — | — |
| 2011-06-21 | $3.94 | $3.94 | 60,800 | — | — |
| 2011-06-20 | $3.77 | $3.77 | 110,200 | — | — |
| 2011-06-17 | $3.91 | $3.91 | 34,000 | — | — |
| 2011-06-16 | $3.94 | $3.94 | 48,000 | — | — |
| 2011-06-15 | $4.09 | $4.09 | 17,400 | — | — |
| 2011-06-14 | $4.19 | $4.19 | 46,100 | — | — |
| 2011-06-13 | $4.05 | $4.05 | 104,000 | — | — |
| 2011-06-10 | $3.88 | $3.88 | 112,400 | — | — |
| 2011-06-09 | $3.94 | $3.94 | 63,200 | — | — |
| 2011-06-08 | $3.96 | $3.96 | 84,700 | — | — |
| 2011-06-07 | $4.05 | $4.05 | 29,900 | — | — |
| 2011-06-06 | $4.00 | $4.00 | 125,300 | — | — |
| 2011-06-03 | $4.22 | $4.22 | 46,000 | — | — |
| 2011-06-02 | $4.34 | $4.34 | 51,000 | — | — |
| 2011-06-01 | $4.20 | $4.20 | 67,000 | — | — |
| 2011-05-31 | $4.35 | $4.35 | 64,400 | — | — |
| 2011-05-27 | $4.44 | $4.44 | 30,300 | — | — |
| 2011-05-26 | $4.46 | $4.46 | 31,900 | — | — |
| 2011-05-25 | $4.38 | $4.38 | 44,800 | — | — |
| 2011-05-24 | $4.37 | $4.37 | 52,500 | — | — |
| 2011-05-23 | $4.38 | $4.38 | 68,000 | — | — |
| 2011-05-20 | $4.58 | $4.58 | 21,400 | — | — |
| 2011-05-19 | $4.58 | $4.58 | 98,600 | — | — |
| 2011-05-18 | $4.60 | $4.60 | 103,600 | — | — |
| 2011-05-17 | $4.55 | $4.55 | 125,200 | — | — |
| 2011-05-16 | $4.55 | $4.55 | 76,700 | — | — |
| 2011-05-13 | $4.62 | $4.62 | 49,000 | — | — |
| 2011-05-12 | $4.69 | $4.69 | 71,400 | — | — |
| 2011-05-11 | $4.75 | $4.75 | 35,600 | — | — |
| 2011-05-10 | $4.82 | $4.82 | 18,400 | — | — |
| 2011-05-09 | $4.83 | $4.83 | 19,000 | — | — |
| 2011-05-06 | $4.76 | $4.76 | 44,000 | — | — |
| 2011-05-05 | $4.70 | $4.70 | 25,600 | — | — |
| 2011-05-04 | $4.74 | $4.74 | 35,500 | — | — |
| 2011-05-03 | $4.73 | $4.73 | 63,000 | — | — |
| 2011-05-02 | $4.81 | $4.81 | 66,000 | — | — |
| 2011-04-29 | $4.77 | $4.77 | 39,000 | — | — |
| 2011-04-28 | $4.73 | $4.73 | 68,000 | — | — |
| 2011-04-27 | $4.85 | $4.85 | 64,000 | — | — |
| 2011-04-26 | $4.79 | $4.79 | 40,900 | — | — |
| 2011-04-25 | $4.80 | $4.80 | 82,600 | — | — |
| 2011-04-21 | $4.57 | $4.57 | 38,500 | — | — |
| 2011-04-20 | $4.57 | $4.57 | 43,800 | — | — |
| 2011-04-19 | $4.53 | $4.53 | 30,300 | — | — |
| 2011-04-18 | $4.55 | $4.55 | 72,000 | — | — |
| 2011-04-15 | $4.60 | $4.60 | 44,600 | — | — |
| 2011-04-14 | $4.69 | $4.69 | 41,500 | — | — |
| 2011-04-13 | $4.70 | $4.70 | 24,600 | — | — |
| 2011-04-12 | $4.78 | $4.78 | 60,600 | — | — |
| 2011-04-11 | $4.71 | $4.71 | 29,600 | — | — |
| 2011-04-08 | $4.76 | $4.76 | 55,900 | — | — |
| 2011-04-07 | $4.89 | $4.89 | 80,400 | — | — |
| 2011-04-06 | $4.90 | $4.90 | 106,700 | — | — |
| 2011-04-05 | $4.99 | $4.99 | 65,300 | — | — |
| 2011-04-04 | $5.12 | $5.12 | 28,000 | — | — |
| 2011-04-01 | $5.10 | $5.10 | 38,800 | — | — |
| 2011-03-31 | $5.14 | $5.14 | 29,000 | — | — |
| 2011-03-30 | $5.12 | $5.12 | 108,800 | — | — |
| 2011-03-29 | $4.94 | $4.94 | 33,600 | — | — |
| 2011-03-28 | $4.89 | $4.89 | 22,800 | — | — |
| 2011-03-25 | $4.88 | $4.88 | 43,000 | — | — |
| 2011-03-24 | $4.96 | $4.96 | 74,900 | — | — |
| 2011-03-23 | $4.86 | $4.86 | 55,700 | — | — |
| 2011-03-22 | $4.88 | $4.88 | 29,800 | — | — |
| 2011-03-21 | $4.91 | $4.91 | 28,700 | — | — |
| 2011-03-18 | $4.87 | $4.87 | 31,300 | — | — |
| 2011-03-17 | $4.74 | $4.74 | 76,800 | — | — |
| 2011-03-16 | $4.76 | $4.76 | 88,700 | — | — |
| 2011-03-15 | $4.93 | $4.93 | 101,800 | — | — |
| 2011-03-14 | $5.03 | $5.03 | 59,300 | — | — |
| 2011-03-11 | $5.06 | $5.06 | 66,600 | — | — |
| 2011-03-10 | $5.00 | $5.00 | 53,900 | — | — |
| 2011-03-09 | $5.13 | $5.13 | 46,100 | — | — |
| 2011-03-08 | $5.23 | $5.23 | 91,600 | — | — |
| 2011-03-07 | $5.14 | $5.14 | 117,400 | — | — |
| 2011-03-04 | $5.12 | $5.12 | 33,400 | — | — |
| 2011-03-03 | $5.14 | $5.14 | 62,700 | — | — |
| 2011-03-02 | $5.05 | $5.05 | 34,300 | — | — |
| 2011-03-01 | $5.04 | $5.04 | 95,900 | — | — |
| 2011-02-28 | $5.08 | $5.08 | 42,100 | — | — |
| 2011-02-25 | $5.02 | $5.02 | 91,500 | — | — |
| 2011-02-24 | $4.93 | $4.93 | 81,900 | — | — |
| 2011-02-23 | $4.79 | $4.79 | 114,900 | — | — |
| 2011-02-22 | $4.83 | $4.83 | 158,500 | — | — |
| 2011-02-18 | $5.16 | $5.16 | 95,300 | — | — |
| 2011-02-17 | $5.34 | $5.34 | 51,700 | — | — |
| 2011-02-16 | $5.43 | $5.43 | 110,800 | — | — |
| 2011-02-15 | $5.09 | $5.09 | 172,700 | — | — |
| 2011-02-14 | $5.02 | $5.02 | 29,000 | — | — |
| 2011-02-11 | $5.00 | $5.00 | 65,900 | — | — |
| 2011-02-10 | $4.98 | $4.98 | 182,300 | — | — |
| 2011-02-09 | $5.24 | $5.24 | 77,100 | — | — |
| 2011-02-08 | $5.40 | $5.40 | 69,000 | — | — |
| 2011-02-07 | $5.52 | $5.52 | 145,800 | — | — |
| 2011-02-04 | $5.39 | $5.39 | 51,600 | — | — |
| 2011-02-03 | $5.41 | $5.41 | 73,800 | — | — |
| 2011-02-02 | $5.41 | $5.41 | 98,100 | — | — |
| 2011-02-01 | $5.34 | $5.34 | 124,100 | — | — |
| 2011-01-31 | $5.23 | $5.23 | 101,900 | — | — |
| 2011-01-28 | $5.41 | $5.41 | 123,900 | — | — |
| 2011-01-27 | $5.61 | $5.61 | 75,200 | — | — |
| 2011-01-26 | $5.68 | $5.68 | 109,500 | — | — |
| 2011-01-25 | $5.57 | $5.57 | 123,200 | — | — |
| 2011-01-24 | $5.62 | $5.62 | 94,100 | — | — |
| 2011-01-21 | $5.68 | $5.68 | 117,800 | — | — |
| 2011-01-20 | $5.67 | $5.67 | 108,200 | — | — |
| 2011-01-19 | $5.72 | $5.72 | 202,400 | — | — |
| 2011-01-18 | $5.74 | $5.74 | 397,300 | — | — |
| 2011-01-14 | $5.56 | $5.56 | 747,300 | — | — |
| 2011-01-13 | $5.10 | $5.10 | 188,700 | — | — |
| 2011-01-12 | $4.92 | $4.92 | 295,800 | — | — |
| 2011-01-11 | $4.94 | $4.94 | 57,300 | — | — |
| 2011-01-10 | $4.96 | $4.96 | 81,700 | — | — |
| 2011-01-07 | $5.03 | $5.03 | 79,900 | — | — |
| 2011-01-06 | $5.16 | $5.16 | 199,600 | — | — |
| 2011-01-05 | $5.05 | $5.05 | 85,400 | — | — |
| 2011-01-04 | $5.07 | $5.07 | 112,200 | — | — |
| 2011-01-03 | $5.03 | $5.03 | 99,100 | — | — |