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
- 1984-11-19 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 | $4.50 | $4.50 | 7,436 | — | — |
| 2011-12-29 | $4.00 | $4.00 | 1,394 | — | — |
| 2011-12-28 | $4.50 | $4.50 | 20 | — | — |
| 2011-12-27 | $4.50 | $4.50 | 3,560 | — | — |
| 2011-12-23 | $4.50 | $4.50 | 810 | — | — |
| 2011-12-22 | $4.50 | $4.50 | 1,150 | — | — |
| 2011-12-21 | $5.00 | $5.00 | 1,816 | — | — |
| 2011-12-20 | $4.50 | $4.50 | 2,996 | — | — |
| 2011-12-19 | $5.00 | $5.00 | 808 | — | — |
| 2011-12-16 | $4.50 | $4.50 | 3,602 | — | — |
| 2011-12-15 | $4.50 | $4.50 | 32,364 | — | — |
| 2011-12-14 | $5.50 | $5.50 | 9,346 | — | — |
| 2011-12-13 | $5.50 | $5.50 | 18,720 | — | — |
| 2011-12-12 | $5.50 | $5.50 | 4,172 | — | — |
| 2011-12-09 | $5.50 | $5.50 | 6,538 | — | — |
| 2011-12-08 | $5.50 | $5.50 | 2,104 | — | — |
| 2011-12-07 | $5.50 | $5.50 | 1,654 | — | — |
| 2011-12-06 | $5.50 | $5.50 | 2,126 | — | — |
| 2011-12-05 | $5.50 | $5.50 | 1,410 | — | — |
| 2011-12-02 | $5.50 | $5.50 | 2,334 | — | — |
| 2011-12-01 | $5.50 | $5.50 | 866 | — | — |
| 2011-11-30 | $5.50 | $5.50 | 3,694 | — | — |
| 2011-11-29 | $5.50 | $5.50 | 3,100 | — | — |
| 2011-11-28 | $5.00 | $5.00 | 5,092 | — | — |
| 2011-11-25 | $5.00 | $5.00 | 4,828 | — | — |
| 2011-11-23 | $5.50 | $5.50 | 20,762 | — | — |
| 2011-11-22 | $5.50 | $5.50 | 7,274 | — | — |
| 2011-11-21 | $5.00 | $5.00 | 2,890 | — | — |
| 2011-11-18 | $5.00 | $5.00 | 8,430 | — | — |
| 2011-11-17 | $5.50 | $5.50 | 4,040 | — | — |
| 2011-11-16 | $5.50 | $5.50 | 292 | — | — |
| 2011-11-15 | $6.00 | $6.00 | 5,736 | — | — |
| 2011-11-14 | $6.00 | $6.00 | 3,608 | — | — |
| 2011-11-11 | $6.00 | $6.00 | 4,736 | — | — |
| 2011-11-10 | $5.50 | $5.50 | 24,484 | — | — |
| 2011-11-09 | $4.50 | $4.50 | 3,260 | — | — |
| 2011-11-08 | $5.00 | $5.00 | 968 | — | — |
| 2011-11-07 | $5.00 | $5.00 | 4,832 | — | — |
| 2011-11-04 | $4.50 | $4.50 | 1,540 | — | — |
| 2011-11-03 | $4.50 | $4.50 | 2,078 | — | — |
| 2011-11-02 | $4.50 | $4.50 | 160 | — | — |
| 2011-11-01 | $4.50 | $4.50 | 384 | — | — |
| 2011-10-31 | $4.50 | $4.50 | 3,130 | — | — |
| 2011-10-28 | $4.50 | $4.50 | 1,594 | — | — |
| 2011-10-27 | $4.00 | $4.00 | 552 | — | — |
| 2011-10-26 | $3.50 | $3.50 | 70 | — | — |
| 2011-10-25 | $4.50 | $4.50 | 4,562 | — | — |
| 2011-10-24 | $4.00 | $4.00 | 2,020 | — | — |
| 2011-10-21 | $4.00 | $4.00 | 646 | — | — |
| 2011-10-20 | $4.00 | $4.00 | 78 | — | — |
| 2011-10-19 | $3.50 | $3.50 | 506 | — | — |
| 2011-10-18 | $4.00 | $4.00 | 1,110 | — | — |
| 2011-10-17 | $4.00 | $4.00 | 480 | — | — |
| 2011-10-14 | $4.50 | $4.50 | 120 | — | — |
| 2011-10-13 | $4.00 | $4.00 | 642 | — | — |
| 2011-10-12 | $4.00 | $4.00 | 1,338 | — | — |
| 2011-10-11 | $4.00 | $4.00 | 3,898 | — | — |
| 2011-10-10 | $4.00 | $4.00 | 1,700 | — | — |
| 2011-10-07 | $3.50 | $3.50 | 2,350 | — | — |
| 2011-10-06 | $3.50 | $3.50 | 1,012 | — | — |
| 2011-10-05 | $3.50 | $3.50 | 750 | — | — |
| 2011-10-04 | $3.50 | $3.50 | 6,710 | — | — |
| 2011-10-03 | $3.00 | $3.00 | 11,354 | — | — |
| 2011-09-30 | $4.00 | $4.00 | 7,770 | — | — |
| 2011-09-29 | $3.50 | $3.50 | 6,512 | — | — |
| 2011-09-28 | $4.00 | $4.00 | 2,606 | — | — |
| 2011-09-27 | $4.50 | $4.50 | 3,470 | — | — |
| 2011-09-26 | $4.00 | $4.00 | 7,390 | — | — |
| 2011-09-23 | $4.00 | $4.00 | 1,178 | — | — |
| 2011-09-22 | $4.00 | $4.00 | 8,224 | — | — |
| 2011-09-21 | $5.00 | $5.00 | 4,160 | — | — |
| 2011-09-20 | $5.00 | $5.00 | 930 | — | — |
| 2011-09-19 | $4.50 | $4.50 | 254 | — | — |
| 2011-09-16 | $5.00 | $5.00 | 530 | — | — |
| 2011-09-15 | $5.00 | $5.00 | 338 | — | — |
| 2011-09-14 | $5.00 | $5.00 | 1,512 | — | — |
| 2011-09-13 | $4.50 | $4.50 | 336 | — | — |
| 2011-09-12 | $4.50 | $4.50 | 1,712 | — | — |
| 2011-09-09 | $5.00 | $5.00 | 1,662 | — | — |
| 2011-09-08 | $5.00 | $5.00 | 2,664 | — | — |
| 2011-09-07 | $4.50 | $4.50 | 328 | — | — |
| 2011-09-06 | $4.50 | $4.50 | 2,236 | — | — |
| 2011-09-02 | $4.50 | $4.50 | 2,028 | — | — |
| 2011-09-01 | $4.50 | $4.50 | 726 | — | — |
| 2011-08-31 | $4.00 | $4.00 | 4,868 | — | — |
| 2011-08-30 | $4.00 | $4.00 | 5,600 | — | — |
| 2011-08-29 | $4.00 | $4.00 | 650 | — | — |
| 2011-08-26 | $4.50 | $4.50 | 12,382 | — | — |
| 2011-08-25 | $4.50 | $4.50 | 996 | — | — |
| 2011-08-24 | $4.50 | $4.50 | 1,656 | — | — |
| 2011-08-23 | $4.50 | $4.50 | 7,144 | — | — |
| 2011-08-22 | $4.50 | $4.50 | 11,360 | — | — |
| 2011-08-19 | $3.50 | $3.50 | 56,890 | — | — |
| 2011-08-18 | $4.50 | $4.50 | 12,358 | — | — |
| 2011-08-17 | $5.50 | $5.50 | 9,240 | — | — |
| 2011-08-16 | $5.50 | $5.50 | 1,542 | — | — |
| 2011-08-15 | $6.00 | $6.00 | 5,628 | — | — |
| 2011-08-12 | $5.50 | $5.50 | 5,734 | — | — |
| 2011-08-11 | $5.00 | $5.00 | 774 | — | — |
| 2011-08-10 | $5.00 | $5.00 | 1,764 | — | — |
| 2011-08-09 | $5.00 | $5.00 | 4,790 | — | — |
| 2011-08-08 | $5.50 | $5.50 | 7,212 | — | — |
| 2011-08-05 | $5.00 | $5.00 | 1,164 | — | — |
| 2011-08-04 | $5.50 | $5.50 | 9,276 | — | — |
| 2011-08-03 | $5.50 | $5.50 | 1,870 | — | — |
| 2011-08-02 | $5.00 | $5.00 | 5,300 | — | — |
| 2011-08-01 | $5.00 | $5.00 | 2,004 | — | — |
| 2011-07-29 | $5.00 | $5.00 | 950 | — | — |
| 2011-07-28 | $5.50 | $5.50 | 1,104 | — | — |
| 2011-07-27 | $5.50 | $5.50 | 936 | — | — |
| 2011-07-26 | $5.50 | $5.50 | 2,262 | — | — |
| 2011-07-25 | $5.50 | $5.50 | 6,286 | — | — |
| 2011-07-22 | $5.50 | $5.50 | 1,162 | — | — |
| 2011-07-21 | $5.00 | $5.00 | 1,870 | — | — |
| 2011-07-20 | $5.00 | $5.00 | 10,078 | — | — |
| 2011-07-19 | $5.50 | $5.50 | 2,640 | — | — |
| 2011-07-18 | $5.50 | $5.50 | 7,792 | — | — |
| 2011-07-15 | $6.00 | $6.00 | 1,814 | — | — |
| 2011-07-14 | $5.50 | $5.50 | 1,640 | — | — |
| 2011-07-13 | $5.50 | $5.50 | 18,680 | — | — |
| 2011-07-12 | $5.50 | $5.50 | 5,350 | — | — |
| 2011-07-11 | $5.50 | $5.50 | 484 | — | — |
| 2011-07-08 | $5.50 | $5.50 | 816 | — | — |
| 2011-07-07 | $5.50 | $5.50 | 1,166 | — | — |
| 2011-07-06 | $5.50 | $5.50 | 806 | — | — |
| 2011-07-05 | $5.50 | $5.50 | 2,346 | — | — |
| 2011-07-01 | $5.50 | $5.50 | 780 | — | — |
| 2011-06-30 | $6.00 | $6.00 | 2,980 | — | — |
| 2011-06-29 | $5.50 | $5.50 | 3,500 | — | — |
| 2011-06-28 | $5.50 | $5.50 | 350 | — | — |
| 2011-06-27 | $5.50 | $5.50 | 918 | — | — |
| 2011-06-24 | $5.50 | $5.50 | 1,178 | — | — |
| 2011-06-23 | $5.50 | $5.50 | 652 | — | — |
| 2011-06-22 | $5.00 | $5.00 | 200 | — | — |
| 2011-06-21 | $5.50 | $5.50 | 1,222 | — | — |
| 2011-06-20 | $5.50 | $5.50 | 3,910 | — | — |
| 2011-06-17 | $5.50 | $5.50 | 1,178 | — | — |
| 2011-06-16 | $5.50 | $5.50 | 3,376 | — | — |
| 2011-06-15 | $5.50 | $5.50 | 5,876 | — | — |
| 2011-06-14 | $6.00 | $6.00 | 5,332 | — | — |
| 2011-06-13 | $6.00 | $6.00 | 2,200 | — | — |
| 2011-06-10 | $6.00 | $6.00 | 1,094 | — | — |
| 2011-06-09 | $6.00 | $6.00 | 1,654 | — | — |
| 2011-06-08 | $6.00 | $6.00 | 884 | — | — |
| 2011-06-07 | $6.50 | $6.50 | 648 | — | — |
| 2011-06-06 | $6.50 | $6.50 | 970 | — | — |
| 2011-06-03 | $6.50 | $6.50 | 568 | — | — |
| 2011-06-02 | $6.50 | $6.50 | 560 | — | — |
| 2011-06-01 | $6.00 | $6.00 | 6,220 | — | — |
| 2011-05-31 | $6.50 | $6.50 | 3,394 | — | — |
| 2011-05-27 | $6.50 | $6.50 | 6,450 | — | — |
| 2011-05-26 | $6.50 | $6.50 | 3,106 | — | — |
| 2011-05-25 | $6.00 | $6.00 | 4,336 | — | — |
| 2011-05-24 | $6.00 | $6.00 | 1,490 | — | — |
| 2011-05-23 | $5.50 | $5.50 | 2,534 | — | — |
| 2011-05-20 | $6.00 | $6.00 | 2,888 | — | — |
| 2011-05-19 | $6.00 | $6.00 | 936 | — | — |
| 2011-05-18 | $6.50 | $6.50 | 19,678 | — | — |
| 2011-05-17 | $5.00 | $5.00 | 2,366 | — | — |
| 2011-05-16 | $5.50 | $5.50 | 3,002 | — | — |
| 2011-05-13 | $5.50 | $5.50 | 2,060 | — | — |
| 2011-05-12 | $5.50 | $5.50 | 1,300 | — | — |
| 2011-05-11 | $6.00 | $6.00 | 1,126 | — | — |
| 2011-05-10 | $6.00 | $6.00 | 5,044 | — | — |
| 2011-05-09 | $6.00 | $6.00 | 950 | — | — |
| 2011-05-06 | $6.00 | $6.00 | 280 | — | — |
| 2011-05-05 | $6.00 | $6.00 | 4,186 | — | — |
| 2011-05-04 | $6.00 | $6.00 | 6,348 | — | — |
| 2011-05-03 | $6.50 | $6.50 | 544 | — | — |
| 2011-05-02 | $6.50 | $6.50 | 2,554 | — | — |
| 2011-04-29 | $6.00 | $6.00 | 6,380 | — | — |
| 2011-04-28 | $6.00 | $6.00 | 2,350 | — | — |
| 2011-04-27 | $6.50 | $6.50 | 5,450 | — | — |
| 2011-04-26 | $6.00 | $6.00 | 5,624 | — | — |
| 2011-04-25 | $6.00 | $6.00 | 5,888 | — | — |
| 2011-04-21 | $6.50 | $6.50 | 2,312 | — | — |
| 2011-04-20 | $6.50 | $6.50 | 3,708 | — | — |
| 2011-04-19 | $6.50 | $6.50 | 2,116 | — | — |
| 2011-04-18 | $6.50 | $6.50 | 2,606 | — | — |
| 2011-04-15 | $6.50 | $6.50 | 3,132 | — | — |
| 2011-04-14 | $6.50 | $6.50 | 1,136 | — | — |
| 2011-04-13 | $7.00 | $7.00 | 6,612 | — | — |
| 2011-04-12 | $6.50 | $6.50 | 5,600 | — | — |
| 2011-04-11 | $7.00 | $7.00 | 4,424 | — | — |
| 2011-04-08 | $7.00 | $7.00 | 9,694 | — | — |
| 2011-04-07 | $7.50 | $7.50 | 9,758 | — | — |
| 2011-04-06 | $7.50 | $7.50 | 4,100 | — | — |
| 2011-04-05 | $7.50 | $7.50 | 7,514 | — | — |
| 2011-04-04 | $7.50 | $7.50 | 4,238 | — | — |
| 2011-04-01 | $7.50 | $7.50 | 5,468 | — | — |
| 2011-03-31 | $7.50 | $7.50 | 18,622 | — | — |
| 2011-03-30 | $7.50 | $7.50 | 20,272 | — | — |
| 2011-03-29 | $7.00 | $7.00 | 3,498 | — | — |
| 2011-03-28 | $7.00 | $7.00 | 21,606 | — | — |
| 2011-03-25 | $6.50 | $6.50 | 5,066 | — | — |
| 2011-03-24 | $6.50 | $6.50 | 1,176 | — | — |
| 2011-03-23 | $6.50 | $6.50 | 1,756 | — | — |
| 2011-03-22 | $6.50 | $6.50 | 1,446 | — | — |
| 2011-03-21 | $6.50 | $6.50 | 462 | — | — |
| 2011-03-18 | $6.50 | $6.50 | 4,072 | — | — |
| 2011-03-17 | $6.50 | $6.50 | 1,214 | — | — |
| 2011-03-16 | $6.50 | $6.50 | 9,420 | — | — |
| 2011-03-15 | $6.50 | $6.50 | 4,018 | — | — |
| 2011-03-14 | $6.50 | $6.50 | 1,392 | — | — |
| 2011-03-11 | $6.50 | $6.50 | 2,488 | — | — |
| 2011-03-10 | $6.00 | $6.00 | 6,200 | — | — |
| 2011-03-09 | $6.50 | $6.50 | 938 | — | — |
| 2011-03-08 | $6.50 | $6.50 | 6,030 | — | — |
| 2011-03-07 | $6.50 | $6.50 | 2,668 | — | — |
| 2011-03-04 | $6.50 | $6.50 | 2,674 | — | — |
| 2011-03-03 | $6.50 | $6.50 | 5,620 | — | — |
| 2011-03-02 | $6.50 | $6.50 | 6,506 | — | — |
| 2011-03-01 | $6.50 | $6.50 | 10,672 | — | — |
| 2011-02-28 | $6.50 | $6.50 | 12,998 | — | — |
| 2011-02-25 | $6.50 | $6.50 | 2,662 | — | — |
| 2011-02-24 | $6.50 | $6.50 | 4,366 | — | — |
| 2011-02-23 | $6.50 | $6.50 | 624 | — | — |
| 2011-02-22 | $6.50 | $6.50 | 4,974 | — | — |
| 2011-02-18 | $6.50 | $6.50 | 1,264 | — | — |
| 2011-02-17 | $6.50 | $6.50 | 3,108 | — | — |
| 2011-02-16 | $6.50 | $6.50 | 2,004 | — | — |
| 2011-02-15 | $6.50 | $6.50 | 5,180 | — | — |
| 2011-02-14 | $6.50 | $6.50 | 2,096 | — | — |
| 2011-02-11 | $6.50 | $6.50 | 1,174 | — | — |
| 2011-02-10 | $6.50 | $6.50 | 1,820 | — | — |
| 2011-02-09 | $7.00 | $7.00 | 3,040 | — | — |
| 2011-02-08 | $7.00 | $7.00 | 2,738 | — | — |
| 2011-02-07 | $7.00 | $7.00 | 7,760 | — | — |
| 2011-02-04 | $7.50 | $7.50 | 14,018 | — | — |
| 2011-02-03 | $7.00 | $7.00 | 15,806 | — | — |
| 2011-02-02 | $7.00 | $7.00 | 6,986 | — | — |
| 2011-02-01 | $7.00 | $7.00 | 3,908 | — | — |
| 2011-01-31 | $6.50 | $6.50 | 4,800 | — | — |
| 2011-01-28 | $7.00 | $7.00 | 2,076 | — | — |
| 2011-01-27 | $6.50 | $6.50 | 3,746 | — | — |
| 2011-01-26 | $6.50 | $6.50 | 1,416 | — | — |
| 2011-01-25 | $6.50 | $6.50 | 4,436 | — | — |
| 2011-01-24 | $6.50 | $6.50 | 4,490 | — | — |
| 2011-01-21 | $6.50 | $6.50 | 2,510 | — | — |
| 2011-01-20 | $7.00 | $7.00 | 488 | — | — |
| 2011-01-19 | $7.00 | $7.00 | 7,102 | — | — |
| 2011-01-18 | $7.00 | $7.00 | 1,924 | — | — |
| 2011-01-14 | $6.50 | $6.50 | 8,332 | — | — |
| 2011-01-13 | $7.00 | $7.00 | 7,870 | — | — |
| 2011-01-12 | $7.50 | $7.50 | 5,540 | — | — |
| 2011-01-11 | $7.50 | $7.50 | 6,568 | — | — |
| 2011-01-10 | $7.50 | $7.50 | 2,826 | — | — |
| 2011-01-07 | $7.50 | $7.50 | 3,532 | — | — |
| 2011-01-06 | $7.50 | $7.50 | 5,094 | — | — |
| 2011-01-05 | $8.00 | $8.00 | 4,102 | — | — |
| 2011-01-04 | $7.50 | $7.50 | 2,704 | — | — |
| 2011-01-03 | $8.00 | $8.00 | 4,438 | — | — |