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
- 1985-06-24 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 | $3.86 | $3.86 | 250 | — | — |
| 2011-12-29 | $4.16 | $4.16 | 10,100 | — | — |
| 2011-12-28 | $3.70 | $3.70 | 950 | — | — |
| 2011-12-27 | $3.84 | $3.84 | 6,150 | — | — |
| 2011-12-23 | $3.44 | $3.44 | 900 | — | — |
| 2011-12-22 | $3.44 | $3.44 | 3,150 | — | — |
| 2011-12-21 | $3.48 | $3.48 | 300 | — | — |
| 2011-12-20 | $3.70 | $3.70 | 450 | — | — |
| 2011-12-19 | $3.70 | $3.70 | 6,650 | — | — |
| 2011-12-16 | $3.94 | $3.94 | 0 | — | — |
| 2011-12-15 | $3.94 | $3.94 | 2,000 | — | — |
| 2011-12-14 | $4.10 | $4.10 | 700 | — | — |
| 2011-12-13 | $3.78 | $3.78 | 5,000 | — | — |
| 2011-12-12 | $4.00 | $4.00 | 6,950 | — | — |
| 2011-12-09 | $3.44 | $3.44 | 100 | — | — |
| 2011-12-08 | $3.60 | $3.60 | 650 | — | — |
| 2011-12-07 | $3.64 | $3.64 | 100 | — | — |
| 2011-12-06 | $3.78 | $3.78 | 1,200 | — | — |
| 2011-12-05 | $3.52 | $3.52 | 10,750 | — | — |
| 2011-12-02 | $3.48 | $3.48 | 550 | — | — |
| 2011-12-01 | $3.56 | $3.56 | 2,450 | — | — |
| 2011-11-30 | $3.40 | $3.40 | 4,000 | — | — |
| 2011-11-29 | $3.58 | $3.58 | 17,800 | — | — |
| 2011-11-28 | $4.10 | $4.10 | 5,750 | — | — |
| 2011-11-25 | $3.98 | $3.98 | 700 | — | — |
| 2011-11-23 | $4.20 | $4.20 | 800 | — | — |
| 2011-11-22 | $4.18 | $4.18 | 850 | — | — |
| 2011-11-21 | $4.20 | $4.20 | 50 | — | — |
| 2011-11-18 | $4.26 | $4.26 | 0 | — | — |
| 2011-11-17 | $4.26 | $4.26 | 3,050 | — | — |
| 2011-11-16 | $4.00 | $4.00 | 2,250 | — | — |
| 2011-11-15 | $4.24 | $4.24 | 6,900 | — | — |
| 2011-11-14 | $4.40 | $4.40 | 3,250 | — | — |
| 2011-11-11 | $4.32 | $4.32 | 100 | — | — |
| 2011-11-10 | $4.20 | $4.20 | 1,400 | — | — |
| 2011-11-09 | $4.16 | $4.16 | 2,850 | — | — |
| 2011-11-08 | $4.38 | $4.38 | 3,000 | — | — |
| 2011-11-07 | $4.48 | $4.48 | 4,450 | — | — |
| 2011-11-04 | $4.64 | $4.64 | 800 | — | — |
| 2011-11-03 | $4.64 | $4.64 | 1,550 | — | — |
| 2011-11-02 | $4.26 | $4.26 | 3,850 | — | — |
| 2011-11-01 | $4.46 | $4.46 | 1,600 | — | — |
| 2011-10-31 | $5.06 | $5.06 | 9,800 | — | — |
| 2011-10-28 | $4.90 | $4.90 | 400 | — | — |
| 2011-10-27 | $4.68 | $4.68 | 750 | — | — |
| 2011-10-26 | $4.84 | $4.84 | 9,350 | — | — |
| 2011-10-25 | $4.30 | $4.30 | 1,650 | — | — |
| 2011-10-24 | $4.60 | $4.60 | 3,800 | — | — |
| 2011-10-21 | $4.68 | $4.68 | 50 | — | — |
| 2011-10-20 | $4.60 | $4.60 | 7,000 | — | — |
| 2011-10-19 | $3.90 | $3.90 | 900 | — | — |
| 2011-10-18 | $4.04 | $4.04 | 6,450 | — | — |
| 2011-10-17 | $4.12 | $4.12 | 3,300 | — | — |
| 2011-10-14 | $4.30 | $4.30 | 600 | — | — |
| 2011-10-13 | $4.40 | $4.40 | 250 | — | — |
| 2011-10-12 | $4.62 | $4.62 | 700 | — | — |
| 2011-10-11 | $4.50 | $4.50 | 7,200 | — | — |
| 2011-10-10 | $4.70 | $4.70 | 7,400 | — | — |
| 2011-10-07 | $4.50 | $4.50 | 0 | — | — |
| 2011-10-06 | $4.50 | $4.50 | 7,750 | — | — |
| 2011-10-05 | $4.28 | $4.28 | 1,250 | — | — |
| 2011-10-04 | $4.28 | $4.28 | 4,400 | — | — |
| 2011-10-03 | $3.72 | $3.72 | 6,150 | — | — |
| 2011-09-30 | $3.96 | $3.96 | 10,650 | — | — |
| 2011-09-29 | $4.52 | $4.52 | 4,900 | — | — |
| 2011-09-28 | $4.52 | $4.52 | 9,700 | — | — |
| 2011-09-27 | $4.96 | $4.96 | 4,750 | — | — |
| 2011-09-26 | $4.48 | $4.48 | 5,300 | — | — |
| 2011-09-23 | $4.72 | $4.72 | 0 | — | — |
| 2011-09-22 | $4.72 | $4.72 | 1,750 | — | — |
| 2011-09-21 | $4.94 | $4.94 | 200 | — | — |
| 2011-09-20 | $4.94 | $4.94 | 2,250 | — | — |
| 2011-09-19 | $4.92 | $4.92 | 5,450 | — | — |
| 2011-09-16 | $4.70 | $4.70 | 6,550 | — | — |
| 2011-09-15 | $4.96 | $4.96 | 500 | — | — |
| 2011-09-14 | $5.02 | $5.02 | 900 | — | — |
| 2011-09-13 | $4.88 | $4.88 | 1,100 | — | — |
| 2011-09-12 | $4.74 | $4.74 | 800 | — | — |
| 2011-09-09 | $4.72 | $4.72 | 950 | — | — |
| 2011-09-08 | $4.90 | $4.90 | 3,750 | — | — |
| 2011-09-07 | $5.04 | $5.04 | 8,350 | — | — |
| 2011-09-06 | $4.84 | $4.84 | 8,550 | — | — |
| 2011-09-02 | $5.26 | $5.26 | 3,150 | — | — |
| 2011-09-01 | $5.80 | $5.80 | 2,550 | — | — |
| 2011-08-31 | $5.74 | $5.74 | 4,150 | — | — |
| 2011-08-30 | $5.44 | $5.44 | 1,950 | — | — |
| 2011-08-29 | $5.20 | $5.20 | 7,500 | — | — |
| 2011-08-26 | $4.86 | $4.86 | 3,050 | — | — |
| 2011-08-25 | $5.02 | $5.02 | 10,750 | — | — |
| 2011-08-24 | $5.42 | $5.42 | 2,300 | — | — |
| 2011-08-23 | $5.48 | $5.48 | 1,950 | — | — |
| 2011-08-22 | $5.40 | $5.40 | 3,700 | — | — |
| 2011-08-19 | $5.08 | $5.08 | 3,700 | — | — |
| 2011-08-18 | $5.50 | $5.50 | 6,150 | — | — |
| 2011-08-17 | $6.12 | $6.12 | 6,450 | — | — |
| 2011-08-16 | $5.94 | $5.94 | 6,000 | — | — |
| 2011-08-15 | $5.60 | $5.60 | 6,300 | — | — |
| 2011-08-12 | $5.50 | $5.50 | 5,250 | — | — |
| 2011-08-11 | $5.94 | $5.94 | 850 | — | — |
| 2011-08-10 | $5.96 | $5.96 | 22,800 | — | — |
| 2011-08-09 | $5.82 | $5.82 | 55,400 | — | — |
| 2011-08-08 | $6.72 | $6.72 | 7,800 | — | — |
| 2011-08-05 | $6.66 | $6.66 | 12,950 | — | — |
| 2011-08-04 | $7.70 | $7.70 | 13,750 | — | — |
| 2011-08-03 | $8.20 | $8.20 | 13,200 | — | — |
| 2011-08-02 | $8.40 | $8.40 | 950 | — | — |
| 2011-08-01 | $8.40 | $8.40 | 5,000 | — | — |
| 2011-07-29 | $8.50 | $8.50 | 7,400 | — | — |
| 2011-07-28 | $8.20 | $8.20 | 2,200 | — | — |
| 2011-07-27 | $8.20 | $8.20 | 17,250 | — | — |
| 2011-07-26 | $8.20 | $8.20 | 11,950 | — | — |
| 2011-07-25 | $8.30 | $8.30 | 3,400 | — | — |
| 2011-07-22 | $8.54 | $8.54 | 2,450 | — | — |
| 2011-07-21 | $8.48 | $8.48 | 600 | — | — |
| 2011-07-20 | $8.54 | $8.54 | 4,550 | — | — |
| 2011-07-19 | $8.30 | $8.30 | 11,850 | — | — |
| 2011-07-18 | $8.20 | $8.20 | 10,150 | — | — |
| 2011-07-15 | $7.84 | $7.84 | 4,800 | — | — |
| 2011-07-14 | $7.80 | $7.80 | 8,100 | — | — |
| 2011-07-13 | $7.96 | $7.96 | 3,000 | — | — |
| 2011-07-12 | $7.90 | $7.90 | 1,900 | — | — |
| 2011-07-11 | $7.90 | $7.90 | 2,700 | — | — |
| 2011-07-08 | $7.94 | $7.94 | 6,450 | — | — |
| 2011-07-07 | $8.02 | $8.02 | 13,700 | — | — |
| 2011-07-06 | $8.20 | $8.20 | 23,000 | — | — |
| 2011-07-05 | $7.96 | $7.96 | 5,850 | — | — |
| 2011-07-01 | $8.10 | $8.10 | 3,050 | — | — |
| 2011-06-30 | $7.90 | $7.90 | 12,500 | — | — |
| 2011-06-29 | $7.90 | $7.90 | 6,400 | — | — |
| 2011-06-28 | $7.96 | $7.96 | 9,050 | — | — |
| 2011-06-27 | $7.80 | $7.80 | 8,450 | — | — |
| 2011-06-24 | $7.92 | $7.92 | 5,150 | — | — |
| 2011-06-23 | $8.00 | $8.00 | 4,650 | — | — |
| 2011-06-22 | $8.00 | $8.00 | 11,650 | — | — |
| 2011-06-21 | $8.00 | $8.00 | 8,000 | — | — |
| 2011-06-20 | $7.92 | $7.92 | 1,150 | — | — |
| 2011-06-17 | $7.94 | $7.94 | 10,700 | — | — |
| 2011-06-16 | $7.90 | $7.90 | 14,950 | — | — |
| 2011-06-15 | $8.36 | $8.36 | 42,800 | — | — |
| 2011-06-14 | $8.00 | $8.00 | 12,900 | — | — |
| 2011-06-13 | $7.66 | $7.66 | 4,950 | — | — |
| 2011-06-10 | $7.96 | $7.96 | 2,150 | — | — |
| 2011-06-09 | $8.02 | $8.02 | 8,150 | — | — |
| 2011-06-08 | $8.08 | $8.08 | 8,050 | — | — |
| 2011-06-07 | $8.28 | $8.28 | 13,450 | — | — |
| 2011-06-06 | $7.76 | $7.76 | 17,200 | — | — |
| 2011-06-03 | $7.80 | $7.80 | 72,000 | — | — |
| 2011-06-02 | $7.76 | $7.76 | 40,600 | — | — |
| 2011-06-01 | $7.44 | $7.44 | 214,100 | — | — |
| 2011-05-31 | $6.70 | $6.70 | 8,050 | — | — |
| 2011-05-27 | $6.00 | $6.00 | 400 | — | — |
| 2011-05-26 | $5.84 | $5.84 | 300 | — | — |
| 2011-05-25 | $6.00 | $6.00 | 9,800 | — | — |
| 2011-05-24 | $5.94 | $5.94 | 1,300 | — | — |
| 2011-05-23 | $6.16 | $6.16 | 600 | — | — |
| 2011-05-20 | $6.24 | $6.24 | 750 | — | — |
| 2011-05-19 | $6.24 | $6.24 | 600 | — | — |
| 2011-05-18 | $6.16 | $6.16 | 800 | — | — |
| 2011-05-17 | $6.24 | $6.24 | 450 | — | — |
| 2011-05-16 | $6.26 | $6.26 | 9,450 | — | — |
| 2011-05-13 | $5.82 | $5.82 | 2,350 | — | — |
| 2011-05-12 | $6.26 | $6.26 | 2,500 | — | — |
| 2011-05-11 | $6.26 | $6.26 | 900 | — | — |
| 2011-05-10 | $6.18 | $6.18 | 350 | — | — |
| 2011-05-09 | $6.26 | $6.26 | 450 | — | — |
| 2011-05-06 | $6.40 | $6.40 | 550 | — | — |
| 2011-05-05 | $6.40 | $6.40 | 0 | — | — |
| 2011-05-04 | $6.40 | $6.40 | 3,500 | — | — |
| 2011-05-03 | $6.72 | $6.72 | 350 | — | — |
| 2011-05-02 | $6.68 | $6.68 | 2,800 | — | — |
| 2011-04-29 | $6.52 | $6.52 | 2,000 | — | — |
| 2011-04-28 | $6.22 | $6.22 | 400 | — | — |
| 2011-04-27 | $6.30 | $6.30 | 2,500 | — | — |
| 2011-04-26 | $6.26 | $6.26 | 150 | — | — |
| 2011-04-25 | $6.50 | $6.50 | 300 | — | — |
| 2011-04-21 | $6.54 | $6.54 | 150 | — | — |
| 2011-04-20 | $6.40 | $6.40 | 250 | — | — |
| 2011-04-19 | $6.48 | $6.48 | 3,450 | — | — |
| 2011-04-18 | $6.28 | $6.28 | 500 | — | — |
| 2011-04-15 | $6.58 | $6.58 | 2,100 | — | — |
| 2011-04-14 | $6.34 | $6.34 | 11,850 | — | — |
| 2011-04-13 | $6.86 | $6.86 | 2,850 | — | — |
| 2011-04-12 | $6.78 | $6.78 | 700 | — | — |
| 2011-04-11 | $6.86 | $6.86 | 11,000 | — | — |
| 2011-04-08 | $6.96 | $6.96 | 0 | — | — |
| 2011-04-07 | $6.96 | $6.96 | 900 | — | — |
| 2011-04-06 | $6.86 | $6.86 | 4,900 | — | — |
| 2011-04-05 | $6.98 | $6.98 | 2,850 | — | — |
| 2011-04-04 | $6.92 | $6.92 | 1,600 | — | — |
| 2011-04-01 | $6.74 | $6.74 | 900 | — | — |
| 2011-03-31 | $6.94 | $6.94 | 3,600 | — | — |
| 2011-03-30 | $6.98 | $6.98 | 14,650 | — | — |
| 2011-03-29 | $6.54 | $6.54 | 4,400 | — | — |
| 2011-03-28 | $7.00 | $7.00 | 20,650 | — | — |
| 2011-03-25 | $6.66 | $6.66 | 13,700 | — | — |
| 2011-03-24 | $6.38 | $6.38 | 2,750 | — | — |
| 2011-03-23 | $6.34 | $6.34 | 1,250 | — | — |
| 2011-03-22 | $6.34 | $6.34 | 1,100 | — | — |
| 2011-03-21 | $6.30 | $6.30 | 2,900 | — | — |
| 2011-03-18 | $6.54 | $6.54 | 9,850 | — | — |
| 2011-03-17 | $6.44 | $6.44 | 10,100 | — | — |
| 2011-03-16 | $6.60 | $6.60 | 28,150 | — | — |
| 2011-03-15 | $6.34 | $6.34 | 1,950 | — | — |
| 2011-03-14 | $6.20 | $6.20 | 1,500 | — | — |
| 2011-03-11 | $5.88 | $5.88 | 600 | — | — |
| 2011-03-10 | $6.14 | $6.14 | 5,600 | — | — |
| 2011-03-09 | $6.10 | $6.10 | 2,000 | — | — |
| 2011-03-08 | $6.30 | $6.30 | 5,350 | — | — |
| 2011-03-07 | $6.20 | $6.20 | 24,300 | — | — |
| 2011-03-04 | $5.80 | $5.80 | 1,000 | — | — |
| 2011-03-03 | $5.74 | $5.74 | 24,900 | — | — |
| 2011-03-02 | $5.60 | $5.60 | 5,700 | — | — |
| 2011-03-01 | $5.50 | $5.50 | 0 | — | — |
| 2011-02-28 | $5.50 | $5.50 | 1,400 | — | — |
| 2011-02-25 | $5.60 | $5.60 | 5,100 | — | — |
| 2011-02-24 | $5.58 | $5.58 | 7,150 | — | — |
| 2011-02-23 | $5.20 | $5.20 | 2,200 | — | — |
| 2011-02-22 | $5.16 | $5.16 | 1,400 | — | — |
| 2011-02-18 | $5.10 | $5.10 | 0 | — | — |
| 2011-02-17 | $5.10 | $5.10 | 2,850 | — | — |
| 2011-02-16 | $5.00 | $5.00 | 0 | — | — |
| 2011-02-15 | $5.00 | $5.00 | 750 | — | — |
| 2011-02-14 | $5.04 | $5.04 | 5,900 | — | — |
| 2011-02-11 | $5.18 | $5.18 | 100 | — | — |
| 2011-02-10 | $5.18 | $5.18 | 1,000 | — | — |
| 2011-02-09 | $5.10 | $5.10 | 50 | — | — |
| 2011-02-08 | $5.10 | $5.10 | 1,950 | — | — |
| 2011-02-07 | $5.04 | $5.04 | 1,550 | — | — |
| 2011-02-04 | $5.30 | $5.30 | 0 | — | — |
| 2011-02-03 | $5.30 | $5.30 | 950 | — | — |
| 2011-02-02 | $5.44 | $5.44 | 0 | — | — |
| 2011-02-01 | $5.44 | $5.44 | 250 | — | — |
| 2011-01-31 | $5.44 | $5.44 | 3,200 | — | — |
| 2011-01-28 | $5.58 | $5.58 | 50 | — | — |
| 2011-01-27 | $5.34 | $5.34 | 50 | — | — |
| 2011-01-26 | $5.34 | $5.34 | 1,000 | — | — |
| 2011-01-25 | $5.28 | $5.28 | 350 | — | — |
| 2011-01-24 | $5.26 | $5.26 | 3,700 | — | — |
| 2011-01-21 | $5.40 | $5.40 | 1,000 | — | — |
| 2011-01-20 | $5.56 | $5.56 | 900 | — | — |
| 2011-01-19 | $5.60 | $5.60 | 4,450 | — | — |
| 2011-01-18 | $5.48 | $5.48 | 126,000 | — | — |
| 2011-01-14 | $5.50 | $5.50 | 2,500 | — | — |
| 2011-01-13 | $5.44 | $5.44 | 17,950 | — | — |
| 2011-01-12 | $5.26 | $5.26 | 150 | — | — |
| 2011-01-11 | $5.26 | $5.26 | 9,300 | — | — |
| 2011-01-10 | $5.16 | $5.16 | 0 | — | — |
| 2011-01-07 | $5.16 | $5.16 | 2,050 | — | — |
| 2011-01-06 | $5.00 | $5.00 | 16,900 | — | — |
| 2011-01-05 | $4.80 | $4.80 | 2,450 | — | — |
| 2011-01-04 | $4.50 | $4.50 | 6,800 | — | — |
| 2011-01-03 | $4.64 | $4.64 | 1,450 | — | — |