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
- 1990-07-31 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 | $4.07 | $7.63 | 13,500 | — | — |
| 2011-12-29 | $3.87 | $7.26 | 48,300 | — | — |
| 2011-12-28 | $3.88 | $7.28 | 12,500 | — | — |
| 2011-12-27 | $3.98 | $7.46 | 17,300 | — | — |
| 2011-12-23 | $4.00 | $7.50 | 16,100 | — | — |
| 2011-12-22 | $4.03 | $7.56 | 24,700 | — | — |
| 2011-12-21 | $4.00 | $7.50 | 80,300 | — | — |
| 2011-12-20 | $3.89 | $7.29 | 82,700 | — | — |
| 2011-12-19 | $3.65 | $6.84 | 35,600 | — | — |
| 2011-12-16 | $3.76 | $7.05 | 88,000 | — | — |
| 2011-12-15 | $3.90 | $7.31 | 34,200 | — | — |
| 2011-12-14 | $3.82 | $7.16 | 29,200 | — | — |
| 2011-12-13 | $3.91 | $7.33 | 37,900 | — | — |
| 2011-12-12 | $3.85 | $7.22 | 19,900 | — | — |
| 2011-12-09 | $3.97 | $7.44 | 16,700 | — | — |
| 2011-12-08 | $3.68 | $6.90 | 7,600 | — | — |
| 2011-12-07 | $3.88 | $7.28 | 15,500 | — | — |
| 2011-12-06 | $3.87 | $7.26 | 12,000 | — | — |
| 2011-12-05 | $3.90 | $7.31 | 18,600 | — | — |
| 2011-12-02 | $3.94 | $7.39 | 23,500 | — | — |
| 2011-12-01 | $4.02 | $7.54 | 31,700 | — | — |
| 2011-11-30 | $4.22 | $7.91 | 394,600 | — | — |
| 2011-11-29 | $4.08 | $7.65 | 42,800 | — | — |
| 2011-11-28 | $4.12 | $7.73 | 59,000 | — | — |
| 2011-11-25 | $3.96 | $7.43 | 15,300 | — | — |
| 2011-11-23 | $4.10 | $7.69 | 48,100 | — | — |
| 2011-11-22 | $4.25 | $7.97 | 70,400 | — | — |
| 2011-11-21 | $4.35 | $8.16 | 29,200 | — | — |
| 2011-11-18 | $4.19 | $7.86 | 65,600 | — | — |
| 2011-11-17 | $4.05 | $7.59 | 39,000 | — | — |
| 2011-11-16 | $4.36 | $8.18 | 130,800 | — | — |
| 2011-11-15 | $4.62 | $8.61 | 65,600 | — | — |
| 2011-11-14 | $4.40 | $8.20 | 20,300 | — | — |
| 2011-11-11 | $4.42 | $8.23 | 44,000 | — | — |
| 2011-11-10 | $4.17 | $7.77 | 38,800 | — | — |
| 2011-11-09 | $4.00 | $7.45 | 41,000 | — | — |
| 2011-11-08 | $4.24 | $7.90 | 42,900 | — | — |
| 2011-11-07 | $4.32 | $8.05 | 33,300 | — | — |
| 2011-11-04 | $4.40 | $8.20 | 51,700 | — | — |
| 2011-11-03 | $4.31 | $8.03 | 30,500 | — | — |
| 2011-11-02 | $4.30 | $8.01 | 7,300 | — | — |
| 2011-11-01 | $4.10 | $7.64 | 46,400 | — | — |
| 2011-10-31 | $4.73 | $8.81 | 11,600 | — | — |
| 2011-10-28 | $4.62 | $8.61 | 7,100 | — | — |
| 2011-10-27 | $4.57 | $8.51 | 68,100 | — | — |
| 2011-10-26 | $4.34 | $8.09 | 49,100 | — | — |
| 2011-10-25 | $4.25 | $7.92 | 28,700 | — | — |
| 2011-10-24 | $4.50 | $8.38 | 54,600 | — | — |
| 2011-10-21 | $4.52 | $8.42 | 18,700 | — | — |
| 2011-10-20 | $4.46 | $8.31 | 1,800 | — | — |
| 2011-10-19 | $4.46 | $8.31 | 32,500 | — | — |
| 2011-10-18 | $4.55 | $8.48 | 15,700 | — | — |
| 2011-10-17 | $4.39 | $8.18 | 4,400 | — | — |
| 2011-10-14 | $4.43 | $8.25 | 11,300 | — | — |
| 2011-10-13 | $4.30 | $8.01 | 26,900 | — | — |
| 2011-10-12 | $4.12 | $7.68 | 54,700 | — | — |
| 2011-10-11 | $3.88 | $7.23 | 16,300 | — | — |
| 2011-10-10 | $3.65 | $6.80 | 22,100 | — | — |
| 2011-10-07 | $3.54 | $6.59 | 4,600 | — | — |
| 2011-10-06 | $3.53 | $6.58 | 48,000 | — | — |
| 2011-10-05 | $3.47 | $6.46 | 30,500 | — | — |
| 2011-10-04 | $3.65 | $6.80 | 116,000 | — | — |
| 2011-10-03 | $3.30 | $6.15 | 58,100 | — | — |
| 2011-09-30 | $3.77 | $7.02 | 28,000 | — | — |
| 2011-09-29 | $3.93 | $7.32 | 64,100 | — | — |
| 2011-09-28 | $4.16 | $7.75 | 22,700 | — | — |
| 2011-09-27 | $4.24 | $7.90 | 26,100 | — | — |
| 2011-09-26 | $4.12 | $7.68 | 13,000 | — | — |
| 2011-09-23 | $3.96 | $7.38 | 9,900 | — | — |
| 2011-09-22 | $3.93 | $7.32 | 40,800 | — | — |
| 2011-09-21 | $4.09 | $7.62 | 29,000 | — | — |
| 2011-09-20 | $4.40 | $8.20 | 35,600 | — | — |
| 2011-09-19 | $4.62 | $8.61 | 16,900 | — | — |
| 2011-09-16 | $4.70 | $8.76 | 62,900 | — | — |
| 2011-09-15 | $4.64 | $8.64 | 28,700 | — | — |
| 2011-09-14 | $4.65 | $8.66 | 30,900 | — | — |
| 2011-09-13 | $4.56 | $8.50 | 19,800 | — | — |
| 2011-09-12 | $4.51 | $8.40 | 11,300 | — | — |
| 2011-09-09 | $4.57 | $8.51 | 46,700 | — | — |
| 2011-09-08 | $4.77 | $8.89 | 24,800 | — | — |
| 2011-09-07 | $5.17 | $9.63 | 12,600 | — | — |
| 2011-09-06 | $5.08 | $9.46 | 41,400 | — | — |
| 2011-09-02 | $5.05 | $9.41 | 65,800 | — | — |
| 2011-09-01 | $5.25 | $9.78 | 49,300 | — | — |
| 2011-08-31 | $5.20 | $9.69 | 66,700 | — | — |
| 2011-08-30 | $5.05 | $9.41 | 39,300 | — | — |
| 2011-08-29 | $5.04 | $9.39 | 50,200 | — | — |
| 2011-08-26 | $5.07 | $9.45 | 72,200 | — | — |
| 2011-08-25 | $5.10 | $9.50 | 527,200 | — | — |
| 2011-08-24 | $4.41 | $8.22 | 27,400 | — | — |
| 2011-08-23 | $4.24 | $7.90 | 60,300 | — | — |
| 2011-08-22 | $3.97 | $7.40 | 73,700 | — | — |
| 2011-08-19 | $3.80 | $7.08 | 63,500 | — | — |
| 2011-08-18 | $3.73 | $6.95 | 92,000 | — | — |
| 2011-08-17 | $4.00 | $7.45 | 295,700 | — | — |
| 2011-08-16 | $4.08 | $7.60 | 45,800 | — | — |
| 2011-08-15 | $4.22 | $7.81 | 11,900 | — | — |
| 2011-08-12 | $4.21 | $7.79 | 64,000 | — | — |
| 2011-08-11 | $4.41 | $8.16 | 72,900 | — | — |
| 2011-08-10 | $3.78 | $6.99 | 135,200 | — | — |
| 2011-08-09 | $4.17 | $7.71 | 227,700 | — | — |
| 2011-08-08 | $4.23 | $7.82 | 162,100 | — | — |
| 2011-08-05 | $4.60 | $8.51 | 76,600 | — | — |
| 2011-08-04 | $4.71 | $8.71 | 44,500 | — | — |
| 2011-08-03 | $5.07 | $9.38 | 73,600 | — | — |
| 2011-08-02 | $4.87 | $9.01 | 80,800 | — | — |
| 2011-08-01 | $5.13 | $9.49 | 31,900 | — | — |
| 2011-07-29 | $5.04 | $9.32 | 49,000 | — | — |
| 2011-07-28 | $5.15 | $9.53 | 29,400 | — | — |
| 2011-07-27 | $5.10 | $9.43 | 51,400 | — | — |
| 2011-07-26 | $5.38 | $9.95 | 46,800 | — | — |
| 2011-07-25 | $5.33 | $9.86 | 36,000 | — | — |
| 2011-07-22 | $5.40 | $9.99 | 33,100 | — | — |
| 2011-07-21 | $5.48 | $10.14 | 86,000 | — | — |
| 2011-07-20 | $5.26 | $9.73 | 34,800 | — | — |
| 2011-07-19 | $5.25 | $9.71 | 20,700 | — | — |
| 2011-07-18 | $5.27 | $9.75 | 18,500 | — | — |
| 2011-07-15 | $5.31 | $9.82 | 49,300 | — | — |
| 2011-07-14 | $5.22 | $9.66 | 29,300 | — | — |
| 2011-07-13 | $5.22 | $9.66 | 51,600 | — | — |
| 2011-07-12 | $5.38 | $9.95 | 53,700 | — | — |
| 2011-07-11 | $5.45 | $10.08 | 112,300 | — | — |
| 2011-07-08 | $5.25 | $9.71 | 73,600 | — | — |
| 2011-07-07 | $5.32 | $9.84 | 203,500 | — | — |
| 2011-07-06 | $5.19 | $9.60 | 48,700 | — | — |
| 2011-07-05 | $5.14 | $9.51 | 38,700 | — | — |
| 2011-07-01 | $5.15 | $9.53 | 70,300 | — | — |
| 2011-06-30 | $5.03 | $9.30 | 81,700 | — | — |
| 2011-06-29 | $5.03 | $9.30 | 56,700 | — | — |
| 2011-06-28 | $5.00 | $9.25 | 76,600 | — | — |
| 2011-06-27 | $5.00 | $9.25 | 59,500 | — | — |
| 2011-06-24 | $5.02 | $9.29 | 58,600 | — | — |
| 2011-06-23 | $5.06 | $9.36 | 121,400 | — | — |
| 2011-06-22 | $5.19 | $9.60 | 46,400 | — | — |
| 2011-06-21 | $5.20 | $9.62 | 99,400 | — | — |
| 2011-06-20 | $5.05 | $9.34 | 66,200 | — | — |
| 2011-06-17 | $5.08 | $9.40 | 90,600 | — | — |
| 2011-06-16 | $4.87 | $9.01 | 45,300 | — | — |
| 2011-06-15 | $4.90 | $9.06 | 54,800 | — | — |
| 2011-06-14 | $4.99 | $9.23 | 71,400 | — | — |
| 2011-06-13 | $4.89 | $9.05 | 90,200 | — | — |
| 2011-06-10 | $5.00 | $9.25 | 82,500 | — | — |
| 2011-06-09 | $5.28 | $9.77 | 117,400 | — | — |
| 2011-06-08 | $5.08 | $9.40 | 105,900 | — | — |
| 2011-06-07 | $5.29 | $9.79 | 51,600 | — | — |
| 2011-06-06 | $5.31 | $9.82 | 56,900 | — | — |
| 2011-06-03 | $5.36 | $9.91 | 65,300 | — | — |
| 2011-06-02 | $5.51 | $10.19 | 117,100 | — | — |
| 2011-06-01 | $5.60 | $10.36 | 270,800 | — | — |
| 2011-05-31 | $5.32 | $9.84 | 115,600 | — | — |
| 2011-05-27 | $5.18 | $9.58 | 164,200 | — | — |
| 2011-05-26 | $5.15 | $9.53 | 126,600 | — | — |
| 2011-05-25 | $4.62 | $8.55 | 39,600 | — | — |
| 2011-05-24 | $4.59 | $8.49 | 111,400 | — | — |
| 2011-05-23 | $4.70 | $8.69 | 101,000 | — | — |
| 2011-05-20 | $4.87 | $9.01 | 37,200 | — | — |
| 2011-05-19 | $4.95 | $9.16 | 58,600 | — | — |
| 2011-05-18 | $5.04 | $9.32 | 55,300 | — | — |
| 2011-05-17 | $5.03 | $9.30 | 105,500 | — | — |
| 2011-05-16 | $5.06 | $9.36 | 164,900 | — | — |
| 2011-05-13 | $4.85 | $8.93 | 48,500 | — | — |
| 2011-05-12 | $4.79 | $8.82 | 129,000 | — | — |
| 2011-05-11 | $4.73 | $8.71 | 127,900 | — | — |
| 2011-05-10 | $4.44 | $8.18 | 44,700 | — | — |
| 2011-05-09 | $4.47 | $8.23 | 200,000 | — | — |
| 2011-05-06 | $4.16 | $7.66 | 366,500 | — | — |
| 2011-05-05 | $4.10 | $7.55 | 429,300 | — | — |
| 2011-05-04 | $3.57 | $6.58 | 63,000 | — | — |
| 2011-05-03 | $3.39 | $6.24 | 156,000 | — | — |
| 2011-05-02 | $3.22 | $5.93 | 155,000 | — | — |
| 2011-04-29 | $3.31 | $6.10 | 225,000 | — | — |
| 2011-04-28 | $3.30 | $6.08 | 295,800 | — | — |
| 2011-04-27 | $3.36 | $6.19 | 277,600 | — | — |
| 2011-04-26 | $3.67 | $6.76 | 70,400 | — | — |
| 2011-04-25 | $3.74 | $6.89 | 148,400 | — | — |
| 2011-04-21 | $3.70 | $6.82 | 150,300 | — | — |
| 2011-04-20 | $3.71 | $6.83 | 106,000 | — | — |
| 2011-04-19 | $3.65 | $6.72 | 194,000 | — | — |
| 2011-04-18 | $3.62 | $6.67 | 288,900 | — | — |
| 2011-04-15 | $3.30 | $6.08 | 75,200 | — | — |
| 2011-04-14 | $3.30 | $6.08 | 50,000 | — | — |
| 2011-04-13 | $3.33 | $6.13 | 124,800 | — | — |
| 2011-04-12 | $3.30 | $6.08 | 43,900 | — | — |
| 2011-04-11 | $3.21 | $5.91 | 33,100 | — | — |
| 2011-04-08 | $3.22 | $5.93 | 17,100 | — | — |
| 2011-04-07 | $3.31 | $6.10 | 186,300 | — | — |
| 2011-04-06 | $3.33 | $6.13 | 192,600 | — | — |
| 2011-04-05 | $3.41 | $6.28 | 128,400 | — | — |
| 2011-04-04 | $3.41 | $6.28 | 135,200 | — | — |
| 2011-04-01 | $3.35 | $6.17 | 145,400 | — | — |
| 2011-03-31 | $3.38 | $6.23 | 40,200 | — | — |
| 2011-03-30 | $3.47 | $6.39 | 121,000 | — | — |
| 2011-03-29 | $3.40 | $6.26 | 195,100 | — | — |
| 2011-03-28 | $3.26 | $6.01 | 64,500 | — | — |
| 2011-03-25 | $3.25 | $5.99 | 61,800 | — | — |
| 2011-03-24 | $3.28 | $6.04 | 53,100 | — | — |
| 2011-03-23 | $3.25 | $5.99 | 24,500 | — | — |
| 2011-03-22 | $3.26 | $6.01 | 23,600 | — | — |
| 2011-03-21 | $3.25 | $5.99 | 30,900 | — | — |
| 2011-03-18 | $3.09 | $5.69 | 43,200 | — | — |
| 2011-03-17 | $3.09 | $5.69 | 53,000 | — | — |
| 2011-03-16 | $3.05 | $5.62 | 54,100 | — | — |
| 2011-03-15 | $3.12 | $5.75 | 26,800 | — | — |
| 2011-03-14 | $3.08 | $5.67 | 23,100 | — | — |
| 2011-03-11 | $2.92 | $5.38 | 24,200 | — | — |
| 2011-03-10 | $2.86 | $5.27 | 40,500 | — | — |
| 2011-03-09 | $2.95 | $5.43 | 21,200 | — | — |
| 2011-03-08 | $2.96 | $5.45 | 32,600 | — | — |
| 2011-03-07 | $3.00 | $5.53 | 27,600 | — | — |
| 2011-03-04 | $3.07 | $5.66 | 24,700 | — | — |
| 2011-03-03 | $3.17 | $5.84 | 31,500 | — | — |
| 2011-03-02 | $3.10 | $5.67 | 27,600 | — | — |
| 2011-03-01 | $3.11 | $5.69 | 30,500 | — | — |
| 2011-02-28 | $3.19 | $5.84 | 12,900 | — | — |
| 2011-02-25 | $3.19 | $5.84 | 8,000 | — | — |
| 2011-02-24 | $3.23 | $5.91 | 13,100 | — | — |
| 2011-02-23 | $3.20 | $5.86 | 31,300 | — | — |
| 2011-02-22 | $3.14 | $5.75 | 61,600 | — | — |
| 2011-02-18 | $3.35 | $6.13 | 97,200 | — | — |
| 2011-02-17 | $3.32 | $6.08 | 179,300 | — | — |
| 2011-02-16 | $3.28 | $6.00 | 41,000 | — | — |
| 2011-02-15 | $3.30 | $6.04 | 86,400 | — | — |
| 2011-02-14 | $3.30 | $6.04 | 135,300 | — | — |
| 2011-02-11 | $3.26 | $5.97 | 187,000 | — | — |
| 2011-02-10 | $3.23 | $5.91 | 10,900 | — | — |
| 2011-02-09 | $3.20 | $5.86 | 22,100 | — | — |
| 2011-02-08 | $3.24 | $5.93 | 58,500 | — | — |
| 2011-02-07 | $3.26 | $5.97 | 133,200 | — | — |
| 2011-02-04 | $2.91 | $5.33 | 28,600 | — | — |
| 2011-02-03 | $2.96 | $5.42 | 15,000 | — | — |
| 2011-02-02 | $2.95 | $5.40 | 11,200 | — | — |
| 2011-02-01 | $2.91 | $5.33 | 30,400 | — | — |
| 2011-01-31 | $2.83 | $5.18 | 9,600 | — | — |
| 2011-01-28 | $2.71 | $4.96 | 84,000 | — | — |
| 2011-01-27 | $2.89 | $5.29 | 29,200 | — | — |
| 2011-01-26 | $2.80 | $5.12 | 169,300 | — | — |
| 2011-01-25 | $2.68 | $4.90 | 10,300 | — | — |
| 2011-01-24 | $2.59 | $4.74 | 9,100 | — | — |
| 2011-01-21 | $2.60 | $4.76 | 91,300 | — | — |
| 2011-01-20 | $2.60 | $4.76 | 58,700 | — | — |
| 2011-01-19 | $2.69 | $4.92 | 18,700 | — | — |
| 2011-01-18 | $2.87 | $5.25 | 20,400 | — | — |
| 2011-01-14 | $2.92 | $5.34 | 96,800 | — | — |
| 2011-01-13 | $2.72 | $4.98 | 28,900 | — | — |
| 2011-01-12 | $2.67 | $4.89 | 38,800 | — | — |
| 2011-01-11 | $2.67 | $4.89 | 12,600 | — | — |
| 2011-01-10 | $2.60 | $4.76 | 12,900 | — | — |
| 2011-01-07 | $2.53 | $4.63 | 68,000 | — | — |
| 2011-01-06 | $2.44 | $4.47 | 11,900 | — | — |
| 2011-01-05 | $2.46 | $4.50 | 37,000 | — | — |
| 2011-01-04 | $2.45 | $4.48 | 8,700 | — | — |
| 2011-01-03 | $2.45 | $4.48 | 14,900 | — | — |