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
- 1991-05-21 to 2026-08-27
- 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 |
|---|---|---|---|
| 2011-12-30 | $6.95 | $6.95 | 137,500 |
| 2011-12-29 | $7.62 | $7.62 | 132,400 |
| 2011-12-28 | $8.90 | $8.90 | 11,700 |
| 2011-12-27 | $9.02 | $9.02 | 37,600 |
| 2011-12-23 | $9.09 | $9.09 | 28,600 |
| 2011-12-22 | $8.99 | $8.99 | 102,500 |
| 2011-12-21 | $8.91 | $8.91 | 63,900 |
| 2011-12-20 | $8.66 | $8.66 | 58,300 |
| 2011-12-19 | $8.51 | $8.51 | 80,800 |
| 2011-12-16 | $8.48 | $8.48 | 36,400 |
| 2011-12-15 | $8.40 | $8.40 | 43,600 |
| 2011-12-14 | $8.18 | $8.18 | 103,000 |
| 2011-12-13 | $8.70 | $8.70 | 54,200 |
| 2011-12-12 | $8.40 | $8.40 | 167,200 |
| 2011-12-09 | $8.59 | $8.59 | 200,900 |
| 2011-12-08 | $7.64 | $7.64 | 74,300 |
| 2011-12-07 | $7.30 | $7.30 | 51,500 |
| 2011-12-06 | $7.26 | $7.26 | 147,600 |
| 2011-12-05 | $6.49 | $6.49 | 73,500 |
| 2011-12-02 | $6.00 | $6.00 | 27,000 |
| 2011-12-01 | $5.86 | $5.86 | 28,900 |
| 2011-11-30 | $5.80 | $5.80 | 21,700 |
| 2011-11-29 | $5.78 | $5.78 | 30,000 |
| 2011-11-28 | $5.44 | $5.44 | 33,900 |
| 2011-11-25 | $5.41 | $5.41 | 2,200 |
| 2011-11-23 | $5.36 | $5.36 | 33,500 |
| 2011-11-22 | $5.31 | $5.31 | 49,600 |
| 2011-11-21 | $5.30 | $5.30 | 51,800 |
| 2011-11-18 | $5.48 | $5.48 | 76,500 |
| 2011-11-17 | $5.87 | $5.87 | 14,700 |
| 2011-11-16 | $5.87 | $5.87 | 29,700 |
| 2011-11-15 | $6.00 | $6.00 | 62,100 |
| 2011-11-14 | $5.70 | $5.70 | 79,800 |
| 2011-11-11 | $5.04 | $5.04 | 14,700 |
| 2011-11-10 | $5.01 | $5.01 | 22,400 |
| 2011-11-09 | $5.40 | $5.40 | 14,500 |
| 2011-11-08 | $5.40 | $5.40 | 14,000 |
| 2011-11-07 | $5.47 | $5.47 | 25,000 |
| 2011-11-04 | $5.49 | $5.49 | 20,500 |
| 2011-11-03 | $5.45 | $5.45 | 60,600 |
| 2011-11-02 | $5.29 | $5.29 | 17,800 |
| 2011-11-01 | $5.09 | $5.09 | 11,200 |
| 2011-10-31 | $5.20 | $5.20 | 20,100 |
| 2011-10-28 | $4.99 | $4.99 | 18,200 |
| 2011-10-27 | $5.00 | $5.00 | 32,400 |
| 2011-10-26 | $4.84 | $4.84 | 20,800 |
| 2011-10-25 | $4.62 | $4.62 | 18,200 |
| 2011-10-24 | $4.90 | $4.90 | 58,600 |
| 2011-10-21 | $5.25 | $5.25 | 64,800 |
| 2011-10-20 | $5.36 | $5.36 | 54,000 |
| 2011-10-19 | $4.90 | $4.90 | 54,400 |
| 2011-10-18 | $4.68 | $4.68 | 22,800 |
| 2011-10-17 | $4.75 | $4.75 | 30,300 |
| 2011-10-14 | $4.42 | $4.42 | 10,000 |
| 2011-10-13 | $4.19 | $4.19 | 7,300 |
| 2011-10-12 | $4.19 | $4.19 | 8,900 |
| 2011-10-11 | $3.94 | $3.94 | 44,200 |
| 2011-10-10 | $3.89 | $3.89 | 2,700 |
| 2011-10-07 | $3.68 | $3.68 | 1,700 |
| 2011-10-06 | $3.87 | $3.87 | 2,000 |
| 2011-10-05 | $3.65 | $3.65 | 2,200 |
| 2011-10-04 | $3.74 | $3.74 | 7,400 |
| 2011-10-03 | $3.61 | $3.61 | 4,400 |
| 2011-09-30 | $3.76 | $3.76 | 900 |
| 2011-09-29 | $3.75 | $3.75 | 4,200 |
| 2011-09-28 | $3.80 | $3.80 | 1,700 |
| 2011-09-27 | $3.72 | $3.72 | 3,100 |
| 2011-09-26 | $3.71 | $3.71 | 5,000 |
| 2011-09-23 | $3.80 | $3.80 | 4,100 |
| 2011-09-22 | $3.56 | $3.56 | 11,600 |
| 2011-09-21 | $3.99 | $3.99 | 4,600 |
| 2011-09-20 | $3.93 | $3.93 | 600 |
| 2011-09-19 | $4.00 | $4.00 | 3,200 |
| 2011-09-16 | $4.00 | $4.00 | 7,100 |
| 2011-09-15 | $3.93 | $3.93 | 4,400 |
| 2011-09-14 | $3.90 | $3.90 | 9,900 |
| 2011-09-13 | $3.70 | $3.70 | 6,000 |
| 2011-09-12 | $3.61 | $3.61 | 4,000 |
| 2011-09-09 | $3.75 | $3.75 | 1,100 |
| 2011-09-08 | $3.62 | $3.62 | 2,400 |
| 2011-09-07 | $3.62 | $3.62 | 6,800 |
| 2011-09-06 | $3.75 | $3.75 | 1,400 |
| 2011-09-02 | $3.66 | $3.66 | 1,800 |
| 2011-09-01 | $3.75 | $3.75 | 11,500 |
| 2011-08-31 | $3.81 | $3.81 | 6,000 |
| 2011-08-30 | $3.80 | $3.80 | 5,100 |
| 2011-08-29 | $3.82 | $3.82 | 5,700 |
| 2011-08-26 | $3.81 | $3.81 | 4,200 |
| 2011-08-25 | $3.91 | $3.91 | 6,500 |
| 2011-08-24 | $3.88 | $3.88 | 3,200 |
| 2011-08-23 | $3.85 | $3.85 | 13,300 |
| 2011-08-22 | $3.70 | $3.70 | 13,200 |
| 2011-08-19 | $4.07 | $4.07 | 8,300 |
| 2011-08-18 | $3.96 | $3.96 | 20,800 |
| 2011-08-17 | $4.38 | $4.38 | 6,200 |
| 2011-08-16 | $4.27 | $4.27 | 8,200 |
| 2011-08-15 | $4.18 | $4.18 | 37,300 |
| 2011-08-12 | $4.14 | $4.14 | 17,500 |
| 2011-08-11 | $3.95 | $3.95 | 24,900 |
| 2011-08-10 | $3.66 | $3.66 | 3,000 |
| 2011-08-09 | $3.57 | $3.57 | 10,500 |
| 2011-08-08 | $3.28 | $3.28 | 14,100 |
| 2011-08-05 | $3.27 | $3.27 | 20,300 |
| 2011-08-04 | $3.66 | $3.66 | 14,900 |
| 2011-08-03 | $3.80 | $3.80 | 9,200 |
| 2011-08-02 | $3.75 | $3.75 | 7,500 |
| 2011-08-01 | $3.65 | $3.65 | 2,800 |
| 2011-07-29 | $3.52 | $3.52 | 3,400 |
| 2011-07-28 | $3.62 | $3.62 | 3,600 |
| 2011-07-27 | $3.61 | $3.61 | 8,600 |
| 2011-07-26 | $3.70 | $3.70 | 10,500 |
| 2011-07-25 | $3.64 | $3.64 | 14,600 |
| 2011-07-22 | $3.66 | $3.66 | 8,900 |
| 2011-07-21 | $3.59 | $3.59 | 6,300 |
| 2011-07-20 | $3.54 | $3.54 | 3,100 |
| 2011-07-19 | $3.50 | $3.50 | 13,200 |
| 2011-07-18 | $3.66 | $3.66 | 8,300 |
| 2011-07-15 | $3.67 | $3.67 | 6,000 |
| 2011-07-14 | $3.67 | $3.67 | 500 |
| 2011-07-13 | $3.62 | $3.62 | 6,700 |
| 2011-07-12 | $3.69 | $3.69 | 12,500 |
| 2011-07-11 | $3.64 | $3.64 | 9,300 |
| 2011-07-08 | $3.55 | $3.55 | 800 |
| 2011-07-07 | $3.55 | $3.55 | 11,200 |
| 2011-07-06 | $3.60 | $3.60 | 10,200 |
| 2011-07-05 | $3.65 | $3.65 | 11,700 |
| 2011-07-01 | $3.58 | $3.58 | 18,800 |
| 2011-06-30 | $3.64 | $3.64 | 19,000 |
| 2011-06-29 | $3.57 | $3.57 | 15,700 |
| 2011-06-28 | $3.57 | $3.57 | 45,800 |
| 2011-06-27 | $3.08 | $3.08 | 7,500 |
| 2011-06-24 | $3.06 | $3.06 | 1,200 |
| 2011-06-23 | $3.07 | $3.07 | 12,800 |
| 2011-06-22 | $3.10 | $3.10 | 2,200 |
| 2011-06-21 | $3.12 | $3.12 | 2,400 |
| 2011-06-20 | $3.08 | $3.08 | 2,700 |
| 2011-06-17 | $3.12 | $3.12 | 10,100 |
| 2011-06-16 | $3.01 | $3.01 | 1,900 |
| 2011-06-15 | $3.03 | $3.03 | 2,500 |
| 2011-06-14 | $3.04 | $3.04 | 7,300 |
| 2011-06-13 | $2.93 | $2.93 | 35,700 |
| 2011-06-10 | $3.15 | $3.15 | 4,200 |
| 2011-06-09 | $3.24 | $3.24 | 2,900 |
| 2011-06-08 | $3.12 | $3.12 | 7,800 |
| 2011-06-07 | $3.22 | $3.22 | 0 |
| 2011-06-06 | $3.22 | $3.22 | 500 |
| 2011-06-03 | $3.25 | $3.25 | 4,500 |
| 2011-06-02 | $3.20 | $3.20 | 3,100 |
| 2011-06-01 | $3.15 | $3.15 | 28,000 |
| 2011-05-31 | $3.38 | $3.38 | 300 |
| 2011-05-27 | $3.36 | $3.36 | 7,900 |
| 2011-05-26 | $3.35 | $3.35 | 4,400 |
| 2011-05-25 | $3.35 | $3.35 | 9,800 |
| 2011-05-24 | $3.42 | $3.42 | 6,200 |
| 2011-05-23 | $3.42 | $3.42 | 3,900 |
| 2011-05-20 | $3.50 | $3.50 | 1,600 |
| 2011-05-19 | $3.53 | $3.53 | 2,700 |
| 2011-05-18 | $3.59 | $3.59 | 11,900 |
| 2011-05-17 | $3.38 | $3.38 | 6,000 |
| 2011-05-16 | $3.46 | $3.46 | 2,200 |
| 2011-05-13 | $3.45 | $3.45 | 1,800 |
| 2011-05-12 | $3.55 | $3.55 | 7,300 |
| 2011-05-11 | $3.34 | $3.34 | 6,500 |
| 2011-05-10 | $3.35 | $3.35 | 4,100 |
| 2011-05-09 | $3.40 | $3.40 | 50,000 |
| 2011-05-06 | $3.04 | $3.04 | 3,500 |
| 2011-05-05 | $3.07 | $3.07 | 13,800 |
| 2011-05-04 | $3.15 | $3.15 | 6,200 |
| 2011-05-03 | $3.18 | $3.18 | 5,300 |
| 2011-05-02 | $3.22 | $3.22 | 5,700 |
| 2011-04-29 | $3.23 | $3.23 | 10,000 |
| 2011-04-28 | $3.25 | $3.25 | 9,800 |
| 2011-04-27 | $3.28 | $3.28 | 4,000 |
| 2011-04-26 | $3.30 | $3.30 | 13,600 |
| 2011-04-25 | $3.32 | $3.32 | 12,000 |
| 2011-04-21 | $3.24 | $3.24 | 14,600 |
| 2011-04-20 | $3.38 | $3.38 | 32,100 |
| 2011-04-19 | $3.56 | $3.56 | 8,100 |
| 2011-04-18 | $3.69 | $3.69 | 18,500 |
| 2011-04-15 | $3.59 | $3.59 | 7,600 |
| 2011-04-14 | $3.58 | $3.58 | 11,400 |
| 2011-04-13 | $3.48 | $3.48 | 4,300 |
| 2011-04-12 | $3.45 | $3.45 | 18,700 |
| 2011-04-11 | $3.37 | $3.37 | 11,300 |
| 2011-04-08 | $3.32 | $3.32 | 9,400 |
| 2011-04-07 | $3.42 | $3.42 | 12,200 |
| 2011-04-06 | $3.45 | $3.45 | 4,300 |
| 2011-04-05 | $3.58 | $3.58 | 3,700 |
| 2011-04-04 | $3.41 | $3.41 | 5,000 |
| 2011-04-01 | $3.38 | $3.38 | 9,700 |
| 2011-03-31 | $3.42 | $3.42 | 4,800 |
| 2011-03-30 | $3.41 | $3.41 | 8,600 |
| 2011-03-29 | $3.38 | $3.38 | 15,400 |
| 2011-03-28 | $3.51 | $3.51 | 22,700 |
| 2011-03-25 | $3.45 | $3.45 | 13,300 |
| 2011-03-24 | $3.44 | $3.44 | 2,300 |
| 2011-03-23 | $3.45 | $3.45 | 3,300 |
| 2011-03-22 | $3.45 | $3.45 | 3,400 |
| 2011-03-21 | $3.41 | $3.41 | 6,900 |
| 2011-03-18 | $3.39 | $3.39 | 4,000 |
| 2011-03-17 | $3.38 | $3.38 | 13,300 |
| 2011-03-16 | $3.39 | $3.39 | 7,400 |
| 2011-03-15 | $3.50 | $3.50 | 31,500 |
| 2011-03-14 | $3.45 | $3.45 | 23,900 |
| 2011-03-11 | $3.50 | $3.50 | 55,900 |
| 2011-03-10 | $3.83 | $3.83 | 8,700 |
| 2011-03-09 | $3.80 | $3.80 | 44,300 |
| 2011-03-08 | $3.60 | $3.60 | 1,600 |
| 2011-03-07 | $3.70 | $3.70 | 39,200 |
| 2011-03-04 | $3.52 | $3.52 | 5,600 |
| 2011-03-03 | $3.55 | $3.55 | 8,500 |
| 2011-03-02 | $3.54 | $3.54 | 10,200 |
| 2011-03-01 | $3.70 | $3.70 | 20,000 |
| 2011-02-28 | $3.60 | $3.60 | 16,400 |
| 2011-02-25 | $3.36 | $3.36 | 22,400 |
| 2011-02-24 | $3.24 | $3.24 | 71,000 |
| 2011-02-23 | $3.41 | $3.41 | 50,200 |
| 2011-02-22 | $3.62 | $3.62 | 25,500 |
| 2011-02-18 | $3.62 | $3.62 | 38,500 |
| 2011-02-17 | $3.90 | $3.90 | 110,200 |
| 2011-02-16 | $3.65 | $3.65 | 974,200 |
| 2011-02-15 | $2.62 | $2.62 | 7,300 |
| 2011-02-14 | $2.64 | $2.64 | 12,100 |
| 2011-02-11 | $2.73 | $2.73 | 8,700 |
| 2011-02-10 | $2.83 | $2.83 | 3,600 |
| 2011-02-09 | $2.64 | $2.64 | 5,600 |
| 2011-02-08 | $2.71 | $2.71 | 2,200 |
| 2011-02-07 | $2.70 | $2.70 | 7,000 |
| 2011-02-04 | $2.65 | $2.65 | 5,300 |
| 2011-02-03 | $2.60 | $2.60 | 11,000 |
| 2011-02-02 | $2.66 | $2.66 | 23,200 |
| 2011-02-01 | $2.71 | $2.71 | 37,700 |
| 2011-01-31 | $2.95 | $2.95 | 10,300 |
| 2011-01-28 | $2.93 | $2.93 | 4,600 |
| 2011-01-27 | $3.00 | $3.00 | 9,600 |
| 2011-01-26 | $3.00 | $3.00 | 14,100 |
| 2011-01-25 | $3.02 | $3.02 | 15,700 |
| 2011-01-24 | $3.07 | $3.07 | 9,800 |
| 2011-01-21 | $3.24 | $3.24 | 0 |
| 2011-01-20 | $3.24 | $3.24 | 8,100 |
| 2011-01-19 | $3.19 | $3.19 | 8,500 |
| 2011-01-18 | $3.15 | $3.15 | 13,500 |
| 2011-01-14 | $3.15 | $3.15 | 9,800 |
| 2011-01-13 | $3.13 | $3.13 | 7,800 |
| 2011-01-12 | $3.04 | $3.04 | 6,900 |
| 2011-01-11 | $3.11 | $3.11 | 6,800 |
| 2011-01-10 | $3.11 | $3.11 | 4,200 |
| 2011-01-07 | $3.23 | $3.23 | 15,900 |
| 2011-01-06 | $3.13 | $3.13 | 11,000 |
| 2011-01-05 | $3.11 | $3.11 | 31,900 |
| 2011-01-04 | $3.14 | $3.14 | 12,800 |
| 2011-01-03 | $3.14 | $3.14 | 40,900 |