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
- 2010-10-07 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 | $1.67 | $1.67 | 54,100 | — | — |
| 2011-12-29 | $1.72 | $1.72 | 626,700 | — | — |
| 2011-12-28 | $1.69 | $1.69 | 252,100 | — | — |
| 2011-12-27 | $1.58 | $1.58 | 211,100 | — | — |
| 2011-12-23 | $1.70 | $1.70 | 92,900 | — | — |
| 2011-12-22 | $1.67 | $1.67 | 266,800 | — | — |
| 2011-12-21 | $1.64 | $1.64 | 190,300 | — | — |
| 2011-12-20 | $1.61 | $1.61 | 301,400 | — | — |
| 2011-12-19 | $1.43 | $1.43 | 189,800 | — | — |
| 2011-12-16 | $1.59 | $1.59 | 127,200 | — | — |
| 2011-12-15 | $1.66 | $1.66 | 47,700 | — | — |
| 2011-12-14 | $1.69 | $1.69 | 48,100 | — | — |
| 2011-12-13 | $1.70 | $1.70 | 142,900 | — | — |
| 2011-12-12 | $1.86 | $1.86 | 96,100 | — | — |
| 2011-12-09 | $1.88 | $1.88 | 137,800 | — | — |
| 2011-12-08 | $1.81 | $1.81 | 128,600 | — | — |
| 2011-12-07 | $1.93 | $1.93 | 197,600 | — | — |
| 2011-12-06 | $1.93 | $1.93 | 133,300 | — | — |
| 2011-12-05 | $2.06 | $2.06 | 208,900 | — | — |
| 2011-12-02 | $2.26 | $2.26 | 179,000 | — | — |
| 2011-12-01 | $2.30 | $2.30 | 203,800 | — | — |
| 2011-11-30 | $2.15 | $2.15 | 294,500 | — | — |
| 2011-11-29 | $2.21 | $2.21 | 142,600 | — | — |
| 2011-11-28 | $2.12 | $2.12 | 126,300 | — | — |
| 2011-11-25 | $2.01 | $2.01 | 44,400 | — | — |
| 2011-11-23 | $2.12 | $2.12 | 178,100 | — | — |
| 2011-11-22 | $1.97 | $1.97 | 87,600 | — | — |
| 2011-11-21 | $1.84 | $1.84 | 213,600 | — | — |
| 2011-11-18 | $2.00 | $2.00 | 270,400 | — | — |
| 2011-11-17 | $1.88 | $1.88 | 740,400 | — | — |
| 2011-11-16 | $2.25 | $2.25 | 182,700 | — | — |
| 2011-11-15 | $2.21 | $2.21 | 481,600 | — | — |
| 2011-11-14 | $2.71 | $2.71 | 120,500 | — | — |
| 2011-11-11 | $2.83 | $2.83 | 356,100 | — | — |
| 2011-11-10 | $2.74 | $2.74 | 416,800 | — | — |
| 2011-11-09 | $2.90 | $2.90 | 168,400 | — | — |
| 2011-11-08 | $3.15 | $3.15 | 123,400 | — | — |
| 2011-11-07 | $3.17 | $3.17 | 170,700 | — | — |
| 2011-11-04 | $3.24 | $3.24 | 413,600 | — | — |
| 2011-11-03 | $3.29 | $3.29 | 329,300 | — | — |
| 2011-11-02 | $3.26 | $3.26 | 408,200 | — | — |
| 2011-11-01 | $3.12 | $3.12 | 569,500 | — | — |
| 2011-10-31 | $3.52 | $3.52 | 278,100 | — | — |
| 2011-10-28 | $3.66 | $3.66 | 706,900 | — | — |
| 2011-10-27 | $3.44 | $3.44 | 671,700 | — | — |
| 2011-10-26 | $3.19 | $3.19 | 150,100 | — | — |
| 2011-10-25 | $3.24 | $3.24 | 149,700 | — | — |
| 2011-10-24 | $3.36 | $3.36 | 202,700 | — | — |
| 2011-10-21 | $3.35 | $3.35 | 49,400 | — | — |
| 2011-10-20 | $3.50 | $3.50 | 29,600 | — | — |
| 2011-10-19 | $3.30 | $3.30 | 57,200 | — | — |
| 2011-10-18 | $3.60 | $3.60 | 63,500 | — | — |
| 2011-10-17 | $3.47 | $3.47 | 110,500 | — | — |
| 2011-10-14 | $3.72 | $3.72 | 132,300 | — | — |
| 2011-10-13 | $3.75 | $3.75 | 162,500 | — | — |
| 2011-10-12 | $3.99 | $3.99 | 86,700 | — | — |
| 2011-10-11 | $3.90 | $3.90 | 39,900 | — | — |
| 2011-10-10 | $3.95 | $3.95 | 43,000 | — | — |
| 2011-10-07 | $3.89 | $3.89 | 160,100 | — | — |
| 2011-10-06 | $4.03 | $4.03 | 516,000 | — | — |
| 2011-10-05 | $3.51 | $3.51 | 360,000 | — | — |
| 2011-10-04 | $3.39 | $3.39 | 126,900 | — | — |
| 2011-10-03 | $3.10 | $3.10 | 151,800 | — | — |
| 2011-09-30 | $3.50 | $3.50 | 349,300 | — | — |
| 2011-09-29 | $3.71 | $3.71 | 614,100 | — | — |
| 2011-09-28 | $3.41 | $3.41 | 467,700 | — | — |
| 2011-09-27 | $3.48 | $3.48 | 177,100 | — | — |
| 2011-09-26 | $3.45 | $3.45 | 206,700 | — | — |
| 2011-09-23 | $3.75 | $3.75 | 91,200 | — | — |
| 2011-09-22 | $3.65 | $3.65 | 258,800 | — | — |
| 2011-09-21 | $4.20 | $4.20 | 205,900 | — | — |
| 2011-09-20 | $4.51 | $4.51 | 202,200 | — | — |
| 2011-09-19 | $4.45 | $4.45 | 302,600 | — | — |
| 2011-09-16 | $4.85 | $4.85 | 241,700 | — | — |
| 2011-09-15 | $4.84 | $4.84 | 115,000 | — | — |
| 2011-09-14 | $4.79 | $4.79 | 292,600 | — | — |
| 2011-09-13 | $5.02 | $5.02 | 50,000 | — | — |
| 2011-09-12 | $4.91 | $4.91 | 149,300 | — | — |
| 2011-09-09 | $4.74 | $4.74 | 322,700 | — | — |
| 2011-09-08 | $5.27 | $5.27 | 96,700 | — | — |
| 2011-09-07 | $5.37 | $5.37 | 99,500 | — | — |
| 2011-09-06 | $5.24 | $5.24 | 359,200 | — | — |
| 2011-09-02 | $5.39 | $5.39 | 180,300 | — | — |
| 2011-09-01 | $5.33 | $5.33 | 236,700 | — | — |
| 2011-08-31 | $5.61 | $5.61 | 149,700 | — | — |
| 2011-08-30 | $5.79 | $5.79 | 190,400 | — | — |
| 2011-08-29 | $6.39 | $6.39 | 194,800 | — | — |
| 2011-08-26 | $5.93 | $5.93 | 177,000 | — | — |
| 2011-08-25 | $5.42 | $5.42 | 79,400 | — | — |
| 2011-08-24 | $5.36 | $5.36 | 208,400 | — | — |
| 2011-08-23 | $5.62 | $5.62 | 187,900 | — | — |
| 2011-08-22 | $5.18 | $5.18 | 131,300 | — | — |
| 2011-08-19 | $5.14 | $5.14 | 259,000 | — | — |
| 2011-08-18 | $5.69 | $5.69 | 282,600 | — | — |
| 2011-08-17 | $6.25 | $6.25 | 54,100 | — | — |
| 2011-08-16 | $6.23 | $6.23 | 265,600 | — | — |
| 2011-08-15 | $6.79 | $6.79 | 270,100 | — | — |
| 2011-08-12 | $6.40 | $6.40 | 105,300 | — | — |
| 2011-08-11 | $6.25 | $6.25 | 161,700 | — | — |
| 2011-08-10 | $5.77 | $5.77 | 198,800 | — | — |
| 2011-08-09 | $6.06 | $6.06 | 139,100 | — | — |
| 2011-08-08 | $5.75 | $5.75 | 209,000 | — | — |
| 2011-08-05 | $6.40 | $6.40 | 152,100 | — | — |
| 2011-08-04 | $6.46 | $6.46 | 258,500 | — | — |
| 2011-08-03 | $7.51 | $7.51 | 353,400 | — | — |
| 2011-08-02 | $7.19 | $7.19 | 350,100 | — | — |
| 2011-08-01 | $6.77 | $6.77 | 203,700 | — | — |
| 2011-07-29 | $6.33 | $6.33 | 284,700 | — | — |
| 2011-07-28 | $6.40 | $6.40 | 141,200 | — | — |
| 2011-07-27 | $6.12 | $6.12 | 257,400 | — | — |
| 2011-07-26 | $6.50 | $6.50 | 202,200 | — | — |
| 2011-07-25 | $6.41 | $6.41 | 110,500 | — | — |
| 2011-07-22 | $6.36 | $6.36 | 364,400 | — | — |
| 2011-07-21 | $6.39 | $6.39 | 126,300 | — | — |
| 2011-07-20 | $6.43 | $6.43 | 150,700 | — | — |
| 2011-07-19 | $6.54 | $6.54 | 215,800 | — | — |
| 2011-07-18 | $6.30 | $6.30 | 150,000 | — | — |
| 2011-07-15 | $6.40 | $6.40 | 92,800 | — | — |
| 2011-07-14 | $6.37 | $6.37 | 199,800 | — | — |
| 2011-07-13 | $6.54 | $6.54 | 395,600 | — | — |
| 2011-07-12 | $6.43 | $6.43 | 437,700 | — | — |
| 2011-07-11 | $6.98 | $6.98 | 131,900 | — | — |
| 2011-07-08 | $7.11 | $7.11 | 122,700 | — | — |
| 2011-07-07 | $7.17 | $7.17 | 86,700 | — | — |
| 2011-07-06 | $7.11 | $7.11 | 159,300 | — | — |
| 2011-07-05 | $7.45 | $7.45 | 688,800 | — | — |
| 2011-07-01 | $7.83 | $7.83 | 118,800 | — | — |
| 2011-06-30 | $7.84 | $7.84 | 122,400 | — | — |
| 2011-06-29 | $7.83 | $7.83 | 168,000 | — | — |
| 2011-06-28 | $7.55 | $7.55 | 159,700 | — | — |
| 2011-06-27 | $7.57 | $7.57 | 150,700 | — | — |
| 2011-06-24 | $7.60 | $7.60 | 112,500 | — | — |
| 2011-06-23 | $7.83 | $7.83 | 154,600 | — | — |
| 2011-06-22 | $8.26 | $8.26 | 163,800 | — | — |
| 2011-06-21 | $7.99 | $7.99 | 161,100 | — | — |
| 2011-06-20 | $7.69 | $7.69 | 319,400 | — | — |
| 2011-06-17 | $8.24 | $8.24 | 288,000 | — | — |
| 2011-06-16 | $8.43 | $8.43 | 218,400 | — | — |
| 2011-06-15 | $8.60 | $8.60 | 182,700 | — | — |
| 2011-06-14 | $8.75 | $8.75 | 207,200 | — | — |
| 2011-06-13 | $8.39 | $8.39 | 111,600 | — | — |
| 2011-06-10 | $7.89 | $7.89 | 246,700 | — | — |
| 2011-06-09 | $8.40 | $8.40 | 138,700 | — | — |
| 2011-06-08 | $8.28 | $8.28 | 177,100 | — | — |
| 2011-06-07 | $8.60 | $8.60 | 177,300 | — | — |
| 2011-06-06 | $8.83 | $8.83 | 193,700 | — | — |
| 2011-06-03 | $9.28 | $9.28 | 380,600 | — | — |
| 2011-06-02 | $10.35 | $10.35 | 95,100 | — | — |
| 2011-06-01 | $10.53 | $10.53 | 107,600 | — | — |
| 2011-05-31 | $10.96 | $10.96 | 297,600 | — | — |
| 2011-05-27 | $10.95 | $10.95 | 126,100 | — | — |
| 2011-05-26 | $10.95 | $10.95 | 249,100 | — | — |
| 2011-05-25 | $10.96 | $10.96 | 356,500 | — | — |
| 2011-05-24 | $11.41 | $11.41 | 172,300 | — | — |
| 2011-05-23 | $11.25 | $11.25 | 95,600 | — | — |
| 2011-05-20 | $11.25 | $11.25 | 276,800 | — | — |
| 2011-05-19 | $11.65 | $11.65 | 247,600 | — | — |
| 2011-05-18 | $11.64 | $11.64 | 118,100 | — | — |
| 2011-05-17 | $11.29 | $11.29 | 240,700 | — | — |
| 2011-05-16 | $11.81 | $11.81 | 311,900 | — | — |
| 2011-05-13 | $13.25 | $13.25 | 165,200 | — | — |
| 2011-05-12 | $13.33 | $13.33 | 285,000 | — | — |
| 2011-05-11 | $13.59 | $13.59 | 490,100 | — | — |
| 2011-05-10 | $13.38 | $13.38 | 507,900 | — | — |
| 2011-05-09 | $13.00 | $13.00 | 529,800 | — | — |
| 2011-05-06 | $12.46 | $12.46 | 268,600 | — | — |
| 2011-05-05 | $12.32 | $12.32 | 198,600 | — | — |
| 2011-05-04 | $12.01 | $12.01 | 85,000 | — | — |
| 2011-05-03 | $11.92 | $11.92 | 103,000 | — | — |
| 2011-05-02 | $12.37 | $12.37 | 433,500 | — | — |
| 2011-04-29 | $12.27 | $12.27 | 120,000 | — | — |
| 2011-04-28 | $12.00 | $12.00 | 379,300 | — | — |
| 2011-04-27 | $12.29 | $12.29 | 127,700 | — | — |
| 2011-04-26 | $12.15 | $12.15 | 114,100 | — | — |
| 2011-04-25 | $12.09 | $12.09 | 85,100 | — | — |
| 2011-04-21 | $12.06 | $12.06 | 110,800 | — | — |
| 2011-04-20 | $11.98 | $11.98 | 264,800 | — | — |
| 2011-04-19 | $11.50 | $11.50 | 269,100 | — | — |
| 2011-04-18 | $10.92 | $10.92 | 232,900 | — | — |
| 2011-04-15 | $11.18 | $11.18 | 124,300 | — | — |
| 2011-04-14 | $11.21 | $11.21 | 123,600 | — | — |
| 2011-04-13 | $11.47 | $11.47 | 73,600 | — | — |
| 2011-04-12 | $11.13 | $11.13 | 219,300 | — | — |
| 2011-04-11 | $11.19 | $11.19 | 133,300 | — | — |
| 2011-04-08 | $11.71 | $11.71 | 153,400 | — | — |
| 2011-04-07 | $12.12 | $12.12 | 39,800 | — | — |
| 2011-04-06 | $12.26 | $12.26 | 65,600 | — | — |
| 2011-04-05 | $12.24 | $12.24 | 83,800 | — | — |
| 2011-04-04 | $11.93 | $11.93 | 279,400 | — | — |
| 2011-04-01 | $12.42 | $12.42 | 335,000 | — | — |
| 2011-03-31 | $12.88 | $12.88 | 327,500 | — | — |
| 2011-03-30 | $12.99 | $12.99 | 409,600 | — | — |
| 2011-03-29 | $12.98 | $12.98 | 432,600 | — | — |
| 2011-03-28 | $13.25 | $13.25 | 192,900 | — | — |
| 2011-03-25 | $13.19 | $13.19 | 111,100 | — | — |
| 2011-03-24 | $13.13 | $13.13 | 174,000 | — | — |
| 2011-03-23 | $13.14 | $13.14 | 183,100 | — | — |
| 2011-03-22 | $13.20 | $13.20 | 252,700 | — | — |
| 2011-03-21 | $13.16 | $13.16 | 324,000 | — | — |
| 2011-03-18 | $12.90 | $12.90 | 396,400 | — | — |
| 2011-03-17 | $13.06 | $13.06 | 304,100 | — | — |
| 2011-03-16 | $12.79 | $12.79 | 243,100 | — | — |
| 2011-03-15 | $12.75 | $12.75 | 539,900 | — | — |
| 2011-03-14 | $12.24 | $12.24 | 209,700 | — | — |
| 2011-03-11 | $11.41 | $11.41 | 106,700 | — | — |
| 2011-03-10 | $11.20 | $11.20 | 708,100 | — | — |
| 2011-03-09 | $12.12 | $12.12 | 193,800 | — | — |
| 2011-03-08 | $12.31 | $12.31 | 214,800 | — | — |
| 2011-03-07 | $12.14 | $12.14 | 909,300 | — | — |
| 2011-03-04 | $12.18 | $12.18 | 159,500 | — | — |
| 2011-03-03 | $12.26 | $12.26 | 488,300 | — | — |
| 2011-03-02 | $11.95 | $11.95 | 181,600 | — | — |
| 2011-03-01 | $11.85 | $11.85 | 210,400 | — | — |
| 2011-02-28 | $12.16 | $12.16 | 381,200 | — | — |
| 2011-02-25 | $12.07 | $12.07 | 345,300 | — | — |
| 2011-02-24 | $12.30 | $12.30 | 481,300 | — | — |
| 2011-02-23 | $12.31 | $12.31 | 357,900 | — | — |
| 2011-02-22 | $12.77 | $12.77 | 365,300 | — | — |
| 2011-02-18 | $13.53 | $13.53 | 249,300 | — | — |
| 2011-02-17 | $13.50 | $13.50 | 191,400 | — | — |
| 2011-02-16 | $13.52 | $13.52 | 493,800 | — | — |
| 2011-02-15 | $13.08 | $13.08 | 112,000 | — | — |
| 2011-02-14 | $12.75 | $12.75 | 345,700 | — | — |
| 2011-02-11 | $13.35 | $13.35 | 218,200 | — | — |
| 2011-02-10 | $13.35 | $13.35 | 145,800 | — | — |
| 2011-02-09 | $13.28 | $13.28 | 65,300 | — | — |
| 2011-02-08 | $13.39 | $13.39 | 80,600 | — | — |
| 2011-02-07 | $13.74 | $13.74 | 241,800 | — | — |
| 2011-02-04 | $13.18 | $13.18 | 632,800 | — | — |
| 2011-02-03 | $14.49 | $14.49 | 353,900 | — | — |
| 2011-02-02 | $14.74 | $14.74 | 1,242,300 | — | — |
| 2011-02-01 | $13.83 | $13.83 | 739,400 | — | — |
| 2011-01-31 | $13.14 | $13.14 | 80,800 | — | — |
| 2011-01-28 | $13.11 | $13.11 | 269,400 | — | — |
| 2011-01-27 | $13.28 | $13.28 | 196,200 | — | — |
| 2011-01-26 | $13.17 | $13.17 | 618,800 | — | — |
| 2011-01-25 | $12.62 | $12.62 | 302,100 | — | — |
| 2011-01-24 | $12.90 | $12.90 | 558,600 | — | — |
| 2011-01-21 | $12.04 | $12.04 | 143,300 | — | — |
| 2011-01-20 | $12.14 | $12.14 | 135,200 | — | — |
| 2011-01-19 | $12.39 | $12.39 | 238,000 | — | — |
| 2011-01-18 | $13.08 | $13.08 | 319,700 | — | — |
| 2011-01-14 | $12.91 | $12.91 | 186,200 | — | — |
| 2011-01-13 | $13.35 | $13.35 | 108,600 | — | — |
| 2011-01-12 | $13.52 | $13.52 | 292,100 | — | — |
| 2011-01-11 | $13.60 | $13.60 | 216,000 | — | — |
| 2011-01-10 | $13.08 | $13.08 | 207,300 | — | — |
| 2011-01-07 | $13.25 | $13.25 | 284,300 | — | — |
| 2011-01-06 | $13.50 | $13.50 | 1,805,500 | — | — |
| 2011-01-05 | $11.27 | $11.27 | 488,400 | — | — |
| 2011-01-04 | $10.39 | $10.39 | 90,200 | — | — |
| 2011-01-03 | $10.31 | $10.31 | 115,500 | — | — |