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
- 1989-01-03 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 | $3.74 | $6.71 | 4,200 | — | — |
| 2011-12-29 | $3.61 | $6.48 | 12,600 | — | — |
| 2011-12-28 | $3.70 | $6.64 | 3,600 | — | — |
| 2011-12-27 | $3.84 | $6.89 | 8,300 | — | — |
| 2011-12-23 | $3.85 | $6.91 | 14,000 | — | — |
| 2011-12-22 | $3.86 | $6.93 | 3,700 | — | — |
| 2011-12-21 | $3.92 | $7.03 | 2,500 | — | — |
| 2011-12-20 | $3.90 | $7.00 | 27,100 | — | — |
| 2011-12-19 | $3.90 | $7.00 | 600 | — | — |
| 2011-12-16 | $3.85 | $6.91 | 3,600 | — | — |
| 2011-12-15 | $3.99 | $7.16 | 28,200 | — | — |
| 2011-12-14 | $4.07 | $7.30 | 6,500 | — | — |
| 2011-12-13 | $4.09 | $7.34 | 0 | — | — |
| 2011-12-12 | $4.09 | $7.34 | 27,100 | — | — |
| 2011-12-09 | $4.10 | $7.36 | 4,800 | — | — |
| 2011-12-08 | $4.05 | $7.27 | 7,400 | — | — |
| 2011-12-07 | $4.18 | $7.50 | 5,800 | — | — |
| 2011-12-06 | $4.18 | $7.50 | 8,100 | — | — |
| 2011-12-05 | $4.09 | $7.34 | 30,400 | — | — |
| 2011-12-02 | $4.05 | $7.27 | 31,100 | — | — |
| 2011-12-01 | $3.71 | $6.66 | 28,300 | — | — |
| 2011-11-30 | $3.60 | $6.46 | 119,300 | — | — |
| 2011-11-29 | $3.51 | $6.30 | 5,400 | — | — |
| 2011-11-28 | $3.51 | $6.30 | 6,700 | — | — |
| 2011-11-25 | $3.72 | $6.67 | 6,300 | — | — |
| 2011-11-23 | $3.84 | $6.89 | 6,300 | — | — |
| 2011-11-22 | $3.92 | $7.03 | 3,000 | — | — |
| 2011-11-21 | $3.92 | $7.03 | 5,100 | — | — |
| 2011-11-18 | $3.90 | $7.00 | 6,800 | — | — |
| 2011-11-17 | $3.90 | $7.00 | 3,600 | — | — |
| 2011-11-16 | $3.95 | $7.09 | 17,300 | — | — |
| 2011-11-15 | $3.91 | $7.02 | 13,600 | — | — |
| 2011-11-14 | $3.99 | $7.16 | 41,400 | — | — |
| 2011-11-11 | $3.80 | $6.82 | 13,300 | — | — |
| 2011-11-10 | $4.00 | $7.18 | 31,100 | — | — |
| 2011-11-09 | $3.78 | $6.78 | 13,100 | — | — |
| 2011-11-08 | $3.99 | $7.16 | 3,800 | — | — |
| 2011-11-07 | $3.92 | $7.03 | 22,200 | — | — |
| 2011-11-04 | $4.03 | $7.23 | 0 | — | — |
| 2011-11-03 | $4.03 | $7.23 | 5,000 | — | — |
| 2011-11-02 | $4.13 | $7.41 | 2,400 | — | — |
| 2011-11-01 | $4.04 | $7.25 | 0 | — | — |
| 2011-10-31 | $4.04 | $7.25 | 1,100 | — | — |
| 2011-10-28 | $4.09 | $7.34 | 11,600 | — | — |
| 2011-10-27 | $4.20 | $7.54 | 46,000 | — | — |
| 2011-10-26 | $4.10 | $7.36 | 5,700 | — | — |
| 2011-10-25 | $4.06 | $7.28 | 13,000 | — | — |
| 2011-10-24 | $4.01 | $7.19 | 14,200 | — | — |
| 2011-10-21 | $4.11 | $7.37 | 29,600 | — | — |
| 2011-10-20 | $4.53 | $8.13 | 500 | — | — |
| 2011-10-19 | $4.49 | $8.06 | 3,600 | — | — |
| 2011-10-18 | $4.67 | $8.38 | 2,700 | — | — |
| 2011-10-17 | $4.79 | $8.59 | 2,300 | — | — |
| 2011-10-14 | $4.49 | $8.06 | 100 | — | — |
| 2011-10-13 | $4.50 | $8.07 | 4,800 | — | — |
| 2011-10-12 | $4.30 | $7.72 | 9,500 | — | — |
| 2011-10-11 | $4.00 | $7.18 | 1,800 | — | — |
| 2011-10-10 | $4.00 | $7.18 | 600 | — | — |
| 2011-10-07 | $4.00 | $7.18 | 0 | — | — |
| 2011-10-06 | $4.00 | $7.18 | 10,800 | — | — |
| 2011-10-05 | $3.93 | $7.05 | 11,000 | — | — |
| 2011-10-04 | $3.52 | $6.32 | 32,500 | — | — |
| 2011-10-03 | $3.91 | $7.02 | 22,700 | — | — |
| 2011-09-30 | $4.15 | $7.45 | 4,100 | — | — |
| 2011-09-29 | $4.46 | $8.00 | 1,900 | — | — |
| 2011-09-28 | $4.40 | $7.89 | 4,800 | — | — |
| 2011-09-27 | $4.71 | $8.45 | 5,800 | — | — |
| 2011-09-26 | $4.69 | $8.42 | 11,100 | — | — |
| 2011-09-23 | $4.90 | $8.79 | 0 | — | — |
| 2011-09-22 | $4.90 | $8.79 | 0 | — | — |
| 2011-09-21 | $4.90 | $8.79 | 3,800 | — | — |
| 2011-09-20 | $4.91 | $8.81 | 10,400 | — | — |
| 2011-09-19 | $5.23 | $9.38 | 1,400 | — | — |
| 2011-09-16 | $5.40 | $9.69 | 1,300 | — | — |
| 2011-09-15 | $5.23 | $9.38 | 4,100 | — | — |
| 2011-09-14 | $5.29 | $9.49 | 2,200 | — | — |
| 2011-09-13 | $5.28 | $9.47 | 2,000 | — | — |
| 2011-09-12 | $5.25 | $9.42 | 9,400 | — | — |
| 2011-09-09 | $5.25 | $9.42 | 2,200 | — | — |
| 2011-09-08 | $5.25 | $9.42 | 5,000 | — | — |
| 2011-09-07 | $5.30 | $9.51 | 3,100 | — | — |
| 2011-09-06 | $5.26 | $9.44 | 18,900 | — | — |
| 2011-09-02 | $5.48 | $9.83 | 13,100 | — | — |
| 2011-09-01 | $5.49 | $9.85 | 2,600 | — | — |
| 2011-08-31 | $5.49 | $9.85 | 400 | — | — |
| 2011-08-30 | $5.50 | $9.87 | 2,100 | — | — |
| 2011-08-29 | $5.51 | $9.89 | 2,400 | — | — |
| 2011-08-26 | $5.49 | $9.85 | 800 | — | — |
| 2011-08-25 | $5.55 | $9.96 | 400 | — | — |
| 2011-08-24 | $5.55 | $9.96 | 1,100 | — | — |
| 2011-08-23 | $5.47 | $9.81 | 3,000 | — | — |
| 2011-08-22 | $5.54 | $9.94 | 6,700 | — | — |
| 2011-08-19 | $5.40 | $9.69 | 4,000 | — | — |
| 2011-08-18 | $5.68 | $10.19 | 3,300 | — | — |
| 2011-08-17 | $5.71 | $10.25 | 2,300 | — | — |
| 2011-08-16 | $5.74 | $10.30 | 8,900 | — | — |
| 2011-08-15 | $5.73 | $10.28 | 4,600 | — | — |
| 2011-08-12 | $5.62 | $10.08 | 11,800 | — | — |
| 2011-08-11 | $5.78 | $10.37 | 6,000 | — | — |
| 2011-08-10 | $5.80 | $10.41 | 37,900 | — | — |
| 2011-08-09 | $5.65 | $10.14 | 7,100 | — | — |
| 2011-08-08 | $5.79 | $10.39 | 8,000 | — | — |
| 2011-08-05 | $5.79 | $10.39 | 10,000 | — | — |
| 2011-08-04 | $5.95 | $10.68 | 12,300 | — | — |
| 2011-08-03 | $5.86 | $10.51 | 6,500 | — | — |
| 2011-08-02 | $6.05 | $10.86 | 6,100 | — | — |
| 2011-08-01 | $6.00 | $10.77 | 8,900 | — | — |
| 2011-07-29 | $6.00 | $10.77 | 33,300 | — | — |
| 2011-07-28 | $6.03 | $10.82 | 33,100 | — | — |
| 2011-07-27 | $6.15 | $11.03 | 70,900 | — | — |
| 2011-07-26 | $6.19 | $11.11 | 50,900 | — | — |
| 2011-07-25 | $5.95 | $10.68 | 178,400 | — | — |
| 2011-07-22 | $5.69 | $10.21 | 43,000 | — | — |
| 2011-07-21 | $5.73 | $10.28 | 19,700 | — | — |
| 2011-07-20 | $5.80 | $10.41 | 34,300 | — | — |
| 2011-07-19 | $5.75 | $10.32 | 31,500 | — | — |
| 2011-07-18 | $5.75 | $10.32 | 2,700 | — | — |
| 2011-07-15 | $5.70 | $10.23 | 17,900 | — | — |
| 2011-07-14 | $5.75 | $10.32 | 6,100 | — | — |
| 2011-07-13 | $5.75 | $10.32 | 16,100 | — | — |
| 2011-07-12 | $5.75 | $10.32 | 900 | — | — |
| 2011-07-11 | $5.70 | $10.23 | 52,700 | — | — |
| 2011-07-08 | $5.70 | $10.23 | 3,000 | — | — |
| 2011-07-07 | $5.80 | $10.41 | 3,900 | — | — |
| 2011-07-06 | $5.79 | $10.39 | 6,100 | — | — |
| 2011-07-05 | $5.78 | $10.37 | 3,000 | — | — |
| 2011-07-01 | $5.69 | $10.21 | 4,500 | — | — |
| 2011-06-30 | $5.78 | $10.37 | 4,900 | — | — |
| 2011-06-29 | $5.70 | $10.23 | 3,500 | — | — |
| 2011-06-28 | $5.70 | $10.23 | 11,100 | — | — |
| 2011-06-27 | $5.80 | $10.41 | 4,500 | — | — |
| 2011-06-24 | $5.59 | $10.03 | 10,600 | — | — |
| 2011-06-23 | $5.76 | $10.33 | 4,100 | — | — |
| 2011-06-22 | $5.75 | $10.32 | 7,400 | — | — |
| 2011-06-21 | $5.60 | $10.05 | 900 | — | — |
| 2011-06-20 | $5.70 | $10.23 | 6,400 | — | — |
| 2011-06-17 | $5.85 | $10.50 | 1,500 | — | — |
| 2011-06-16 | $5.80 | $10.41 | 2,200 | — | — |
| 2011-06-15 | $5.80 | $10.41 | 5,200 | — | — |
| 2011-06-14 | $5.78 | $10.37 | 7,200 | — | — |
| 2011-06-13 | $5.76 | $10.33 | 8,400 | — | — |
| 2011-06-10 | $5.80 | $10.41 | 1,000 | — | — |
| 2011-06-09 | $5.86 | $10.51 | 12,100 | — | — |
| 2011-06-08 | $5.86 | $10.51 | 36,600 | — | — |
| 2011-06-07 | $5.90 | $10.59 | 500 | — | — |
| 2011-06-06 | $5.89 | $10.57 | 7,200 | — | — |
| 2011-06-03 | $5.88 | $10.55 | 2,500 | — | — |
| 2011-06-02 | $5.95 | $10.68 | 1,500 | — | — |
| 2011-06-01 | $5.90 | $10.59 | 89,000 | — | — |
| 2011-05-31 | $5.96 | $10.69 | 10,300 | — | — |
| 2011-05-27 | $5.90 | $10.59 | 53,500 | — | — |
| 2011-05-26 | $5.99 | $10.75 | 0 | — | — |
| 2011-05-25 | $5.99 | $10.75 | 500 | — | — |
| 2011-05-24 | $6.00 | $10.77 | 700 | — | — |
| 2011-05-23 | $6.02 | $10.80 | 400 | — | — |
| 2011-05-20 | $5.95 | $10.68 | 52,000 | — | — |
| 2011-05-19 | $5.98 | $10.73 | 64,600 | — | — |
| 2011-05-18 | $5.95 | $10.68 | 1,500 | — | — |
| 2011-05-17 | $6.02 | $10.80 | 100 | — | — |
| 2011-05-16 | $6.03 | $10.82 | 4,600 | — | — |
| 2011-05-13 | $6.05 | $10.86 | 2,100 | — | — |
| 2011-05-12 | $6.10 | $10.94 | 1,900 | — | — |
| 2011-05-11 | $6.05 | $10.86 | 2,300 | — | — |
| 2011-05-10 | $6.10 | $10.94 | 2,500 | — | — |
| 2011-05-09 | $6.12 | $10.98 | 300 | — | — |
| 2011-05-06 | $6.12 | $10.98 | 2,200 | — | — |
| 2011-05-05 | $6.13 | $11.00 | 13,600 | — | — |
| 2011-05-04 | $6.19 | $11.11 | 200 | — | — |
| 2011-05-03 | $6.17 | $11.07 | 1,200 | — | — |
| 2011-05-02 | $6.15 | $11.03 | 800 | — | — |
| 2011-04-29 | $6.19 | $11.11 | 8,300 | — | — |
| 2011-04-28 | $6.18 | $11.09 | 1,800 | — | — |
| 2011-04-27 | $5.94 | $10.66 | 12,000 | — | — |
| 2011-04-26 | $6.12 | $10.98 | 19,000 | — | — |
| 2011-04-25 | $6.19 | $11.11 | 13,600 | — | — |
| 2011-04-21 | $5.91 | $10.60 | 33,900 | — | — |
| 2011-04-20 | $5.79 | $10.39 | 11,200 | — | — |
| 2011-04-19 | $5.79 | $10.39 | 1,100 | — | — |
| 2011-04-18 | $5.78 | $10.37 | 400 | — | — |
| 2011-04-15 | $5.75 | $10.32 | 18,700 | — | — |
| 2011-04-14 | $5.80 | $10.41 | 500 | — | — |
| 2011-04-13 | $5.85 | $10.50 | 500 | — | — |
| 2011-04-12 | $5.84 | $10.48 | 500 | — | — |
| 2011-04-11 | $5.83 | $10.46 | 25,400 | — | — |
| 2011-04-08 | $5.96 | $10.69 | 800 | — | — |
| 2011-04-07 | $5.96 | $10.69 | 13,800 | — | — |
| 2011-04-06 | $5.99 | $10.75 | 3,900 | — | — |
| 2011-04-05 | $5.97 | $10.71 | 1,300 | — | — |
| 2011-04-04 | $6.00 | $10.77 | 500 | — | — |
| 2011-04-01 | $6.00 | $10.77 | 3,400 | — | — |
| 2011-03-31 | $6.04 | $10.84 | 3,800 | — | — |
| 2011-03-30 | $5.86 | $10.51 | 3,900 | — | — |
| 2011-03-29 | $5.95 | $10.68 | 9,400 | — | — |
| 2011-03-28 | $5.95 | $10.68 | 7,000 | — | — |
| 2011-03-25 | $6.00 | $10.77 | 14,800 | — | — |
| 2011-03-24 | $5.87 | $10.53 | 21,100 | — | — |
| 2011-03-23 | $5.80 | $10.41 | 11,100 | — | — |
| 2011-03-22 | $5.92 | $10.62 | 44,700 | — | — |
| 2011-03-21 | $6.00 | $10.77 | 7,300 | — | — |
| 2011-03-18 | $6.00 | $10.77 | 5,200 | — | — |
| 2011-03-17 | $5.86 | $10.51 | 500 | — | — |
| 2011-03-16 | $5.90 | $10.59 | 2,100 | — | — |
| 2011-03-15 | $5.90 | $10.59 | 2,800 | — | — |
| 2011-03-14 | $5.92 | $10.62 | 300 | — | — |
| 2011-03-11 | $5.94 | $10.66 | 12,800 | — | — |
| 2011-03-10 | $5.84 | $10.48 | 300 | — | — |
| 2011-03-09 | $5.89 | $10.57 | 600 | — | — |
| 2011-03-08 | $5.90 | $10.59 | 4,000 | — | — |
| 2011-03-07 | $5.95 | $10.68 | 1,900 | — | — |
| 2011-03-04 | $5.85 | $10.50 | 19,400 | — | — |
| 2011-03-03 | $5.85 | $10.50 | 15,300 | — | — |
| 2011-03-02 | $5.95 | $10.68 | 2,400 | — | — |
| 2011-03-01 | $5.60 | $10.05 | 10,900 | — | — |
| 2011-02-28 | $5.78 | $10.37 | 5,200 | — | — |
| 2011-02-25 | $5.88 | $10.55 | 16,400 | — | — |
| 2011-02-24 | $5.95 | $10.68 | 18,800 | — | — |
| 2011-02-23 | $5.98 | $10.73 | 1,900 | — | — |
| 2011-02-22 | $5.98 | $10.73 | 9,800 | — | — |
| 2011-02-18 | $6.06 | $10.87 | 1,500 | — | — |
| 2011-02-17 | $6.00 | $10.77 | 7,400 | — | — |
| 2011-02-16 | $6.13 | $11.00 | 6,400 | — | — |
| 2011-02-15 | $5.99 | $10.75 | 8,000 | — | — |
| 2011-02-14 | $6.00 | $10.77 | 84,400 | — | — |
| 2011-02-11 | $6.00 | $10.77 | 16,600 | — | — |
| 2011-02-10 | $6.08 | $10.91 | 1,200 | — | — |
| 2011-02-09 | $6.09 | $10.93 | 9,600 | — | — |
| 2011-02-08 | $6.11 | $10.96 | 2,600 | — | — |
| 2011-02-07 | $5.96 | $10.69 | 57,800 | — | — |
| 2011-02-04 | $5.96 | $10.69 | 1,200 | — | — |
| 2011-02-03 | $6.19 | $11.11 | 8,600 | — | — |
| 2011-02-02 | $6.01 | $10.78 | 27,700 | — | — |
| 2011-02-01 | $6.03 | $10.82 | 11,100 | — | — |
| 2011-01-31 | $6.17 | $11.07 | 22,400 | — | — |
| 2011-01-28 | $6.21 | $11.14 | 9,200 | — | — |
| 2011-01-27 | $6.20 | $11.12 | 9,700 | — | — |
| 2011-01-26 | $6.08 | $10.91 | 52,000 | — | — |
| 2011-01-25 | $5.96 | $10.69 | 1,200 | — | — |
| 2011-01-24 | $5.98 | $10.73 | 3,300 | — | — |
| 2011-01-21 | $6.00 | $10.77 | 3,600 | — | — |
| 2011-01-20 | $5.91 | $10.60 | 2,200 | — | — |
| 2011-01-19 | $5.98 | $10.73 | 1,500 | — | — |
| 2011-01-18 | $5.96 | $10.69 | 11,500 | — | — |
| 2011-01-14 | $5.78 | $10.37 | 20,000 | — | — |
| 2011-01-13 | $5.61 | $10.07 | 72,900 | — | — |
| 2011-01-12 | $5.60 | $10.05 | 11,700 | — | — |
| 2011-01-11 | $5.56 | $9.98 | 12,800 | — | — |
| 2011-01-10 | $5.60 | $10.05 | 7,100 | — | — |
| 2011-01-07 | $5.61 | $10.07 | 3,300 | — | — |
| 2011-01-06 | $5.54 | $9.94 | 17,900 | — | — |
| 2011-01-05 | $5.57 | $9.99 | 30,300 | — | — |
| 2011-01-04 | $5.48 | $9.83 | 45,300 | — | — |
| 2011-01-03 | $5.71 | $10.25 | 3,600 | — | — |