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
- 1996-11-18 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 | $3.14 | $3.46 | 68,200 |
| 2011-12-29 | $3.06 | $3.38 | 134,800 |
| 2011-12-28 | $3.01 | $3.32 | 231,500 |
| 2011-12-27 | $3.10 | $3.42 | 119,500 |
| 2011-12-23 | $3.16 | $3.49 | 97,100 |
| 2011-12-22 | $3.14 | $3.46 | 109,200 |
| 2011-12-21 | $3.07 | $3.39 | 193,700 |
| 2011-12-20 | $3.11 | $3.43 | 271,800 |
| 2011-12-19 | $3.00 | $3.31 | 190,700 |
| 2011-12-16 | $3.13 | $3.45 | 49,400 |
| 2011-12-15 | $3.15 | $3.48 | 79,400 |
| 2011-12-14 | $3.17 | $3.50 | 161,600 |
| 2011-12-13 | $3.16 | $3.49 | 125,600 |
| 2011-12-12 | $3.24 | $3.58 | 137,800 |
| 2011-12-09 | $3.29 | $3.63 | 70,000 |
| 2011-12-08 | $3.29 | $3.63 | 103,900 |
| 2011-12-07 | $3.27 | $3.61 | 169,800 |
| 2011-12-06 | $3.29 | $3.63 | 254,100 |
| 2011-12-05 | $3.26 | $3.60 | 106,600 |
| 2011-12-02 | $3.24 | $3.58 | 62,800 |
| 2011-12-01 | $3.33 | $3.67 | 177,000 |
| 2011-11-30 | $3.34 | $3.69 | 115,200 |
| 2011-11-29 | $3.21 | $3.54 | 356,900 |
| 2011-11-28 | $3.15 | $3.48 | 204,700 |
| 2011-11-25 | $3.05 | $3.37 | 27,500 |
| 2011-11-23 | $3.03 | $3.34 | 61,000 |
| 2011-11-22 | $3.13 | $3.45 | 115,700 |
| 2011-11-21 | $3.13 | $3.45 | 59,800 |
| 2011-11-18 | $3.21 | $3.54 | 66,200 |
| 2011-11-17 | $3.22 | $3.55 | 91,300 |
| 2011-11-16 | $3.18 | $3.51 | 79,600 |
| 2011-11-15 | $3.37 | $3.72 | 142,600 |
| 2011-11-14 | $3.24 | $3.58 | 26,300 |
| 2011-11-11 | $3.24 | $3.58 | 48,900 |
| 2011-11-10 | $3.21 | $3.54 | 98,200 |
| 2011-11-09 | $3.18 | $3.51 | 45,800 |
| 2011-11-08 | $3.26 | $3.60 | 55,600 |
| 2011-11-07 | $3.43 | $3.78 | 52,500 |
| 2011-11-04 | $3.39 | $3.74 | 47,000 |
| 2011-11-03 | $3.42 | $3.77 | 42,000 |
| 2011-11-02 | $3.36 | $3.71 | 88,400 |
| 2011-11-01 | $3.40 | $3.75 | 30,500 |
| 2011-10-31 | $3.46 | $3.82 | 57,900 |
| 2011-10-28 | $3.65 | $4.03 | 73,700 |
| 2011-10-27 | $3.78 | $4.17 | 101,300 |
| 2011-10-26 | $3.56 | $3.93 | 12,600 |
| 2011-10-25 | $3.65 | $4.03 | 75,800 |
| 2011-10-24 | $3.72 | $4.10 | 110,500 |
| 2011-10-21 | $3.60 | $3.97 | 111,600 |
| 2011-10-20 | $3.54 | $3.91 | 355,900 |
| 2011-10-19 | $3.59 | $3.96 | 65,000 |
| 2011-10-18 | $3.68 | $4.06 | 200,700 |
| 2011-10-17 | $3.67 | $4.05 | 209,000 |
| 2011-10-14 | $3.61 | $3.98 | 354,700 |
| 2011-10-13 | $3.61 | $3.98 | 351,000 |
| 2011-10-12 | $3.58 | $3.95 | 316,700 |
| 2011-10-11 | $3.58 | $3.95 | 208,800 |
| 2011-10-10 | $3.55 | $3.92 | 31,700 |
| 2011-10-07 | $3.48 | $3.84 | 201,600 |
| 2011-10-06 | $3.50 | $3.86 | 20,800 |
| 2011-10-05 | $3.44 | $3.80 | 97,800 |
| 2011-10-04 | $3.42 | $3.77 | 2,874,700 |
| 2011-10-03 | $3.60 | $3.97 | 93,700 |
| 2011-09-30 | $3.68 | $4.06 | 77,000 |
| 2011-09-29 | $3.75 | $4.14 | 23,100 |
| 2011-09-28 | $3.62 | $3.99 | 315,300 |
| 2011-09-27 | $3.69 | $4.07 | 110,800 |
| 2011-09-26 | $3.62 | $3.99 | 122,500 |
| 2011-09-23 | $3.60 | $3.97 | 68,000 |
| 2011-09-22 | $3.60 | $3.97 | 52,300 |
| 2011-09-21 | $3.80 | $4.19 | 54,200 |
| 2011-09-20 | $3.87 | $4.27 | 99,500 |
| 2011-09-19 | $3.86 | $4.26 | 30,300 |
| 2011-09-16 | $3.94 | $4.35 | 41,600 |
| 2011-09-15 | $3.94 | $4.35 | 114,100 |
| 2011-09-14 | $3.83 | $4.23 | 7,700 |
| 2011-09-13 | $3.83 | $4.23 | 108,300 |
| 2011-09-12 | $3.75 | $4.14 | 19,600 |
| 2011-09-09 | $3.74 | $4.13 | 18,000 |
| 2011-09-08 | $3.83 | $4.23 | 19,200 |
| 2011-09-07 | $3.93 | $4.34 | 11,500 |
| 2011-09-06 | $3.80 | $4.19 | 20,600 |
| 2011-09-02 | $3.92 | $4.33 | 561,200 |
| 2011-09-01 | $4.02 | $4.44 | 627,600 |
| 2011-08-31 | $3.99 | $4.40 | 26,700 |
| 2011-08-30 | $4.01 | $4.42 | 331,400 |
| 2011-08-29 | $3.93 | $4.34 | 12,000 |
| 2011-08-26 | $3.93 | $4.34 | 11,400 |
| 2011-08-25 | $3.96 | $4.37 | 22,900 |
| 2011-08-24 | $3.92 | $4.33 | 43,700 |
| 2011-08-23 | $3.94 | $4.35 | 79,400 |
| 2011-08-22 | $3.84 | $4.24 | 33,900 |
| 2011-08-19 | $3.84 | $4.24 | 15,500 |
| 2011-08-18 | $3.85 | $4.25 | 180,200 |
| 2011-08-17 | $4.01 | $4.42 | 30,900 |
| 2011-08-16 | $3.97 | $4.38 | 41,800 |
| 2011-08-15 | $4.06 | $4.48 | 22,300 |
| 2011-08-12 | $4.02 | $4.44 | 15,400 |
| 2011-08-11 | $4.05 | $4.47 | 21,700 |
| 2011-08-10 | $3.93 | $4.34 | 66,100 |
| 2011-08-09 | $4.06 | $4.48 | 58,100 |
| 2011-08-08 | $3.86 | $4.26 | 60,400 |
| 2011-08-05 | $4.15 | $4.58 | 42,500 |
| 2011-08-04 | $4.10 | $4.52 | 50,700 |
| 2011-08-03 | $4.38 | $4.83 | 171,100 |
| 2011-08-02 | $4.38 | $4.83 | 58,400 |
| 2011-08-01 | $4.36 | $4.81 | 25,300 |
| 2011-07-29 | $4.30 | $4.74 | 27,700 |
| 2011-07-28 | $4.34 | $4.79 | 33,200 |
| 2011-07-27 | $4.38 | $4.83 | 10,400 |
| 2011-07-26 | $4.53 | $5.00 | 150,100 |
| 2011-07-25 | $4.47 | $4.93 | 81,700 |
| 2011-07-22 | $4.55 | $5.02 | 16,200 |
| 2011-07-21 | $4.50 | $4.97 | 26,700 |
| 2011-07-20 | $4.44 | $4.90 | 49,300 |
| 2011-07-19 | $4.41 | $4.87 | 41,300 |
| 2011-07-18 | $4.34 | $4.79 | 32,200 |
| 2011-07-15 | $4.41 | $4.87 | 108,900 |
| 2011-07-14 | $4.34 | $4.79 | 141,700 |
| 2011-07-13 | $4.43 | $4.89 | 81,200 |
| 2011-07-12 | $4.35 | $4.80 | 135,900 |
| 2011-07-11 | $4.36 | $4.81 | 78,800 |
| 2011-07-08 | $4.40 | $4.85 | 1,521,800 |
| 2011-07-07 | $4.48 | $4.94 | 3,582,400 |
| 2011-07-06 | $4.52 | $4.99 | 4,047,300 |
| 2011-07-05 | $4.51 | $4.98 | 14,900 |
| 2011-07-01 | $4.49 | $4.95 | 28,000 |
| 2011-06-30 | $4.46 | $4.92 | 177,900 |
| 2011-06-29 | $4.43 | $4.89 | 74,000 |
| 2011-06-28 | $4.35 | $4.80 | 37,900 |
| 2011-06-27 | $4.32 | $4.77 | 26,000 |
| 2011-06-24 | $4.35 | $4.80 | 29,900 |
| 2011-06-23 | $4.27 | $4.71 | 62,500 |
| 2011-06-22 | $4.31 | $4.76 | 110,700 |
| 2011-06-21 | $4.18 | $4.61 | 41,900 |
| 2011-06-20 | $4.14 | $4.57 | 95,400 |
| 2011-06-17 | $4.06 | $4.48 | 34,700 |
| 2011-06-16 | $4.10 | $4.52 | 70,000 |
| 2011-06-15 | $4.12 | $4.55 | 48,800 |
| 2011-06-14 | $4.18 | $4.61 | 36,300 |
| 2011-06-13 | $4.13 | $4.56 | 40,800 |
| 2011-06-10 | $4.15 | $4.58 | 161,500 |
| 2011-06-09 | $4.16 | $4.59 | 25,700 |
| 2011-06-08 | $4.13 | $4.56 | 49,900 |
| 2011-06-07 | $4.11 | $4.54 | 33,200 |
| 2011-06-06 | $4.04 | $4.46 | 28,400 |
| 2011-06-03 | $4.13 | $4.56 | 29,800 |
| 2011-06-02 | $4.23 | $4.67 | 3,849,100 |
| 2011-06-01 | $4.07 | $4.49 | 3,962,000 |
| 2011-05-31 | $4.14 | $4.57 | 22,700 |
| 2011-05-27 | $4.10 | $4.52 | 32,100 |
| 2011-05-26 | $4.04 | $4.46 | 87,200 |
| 2011-05-25 | $4.00 | $4.41 | 92,400 |
| 2011-05-24 | $3.97 | $4.38 | 60,700 |
| 2011-05-23 | $3.97 | $4.38 | 46,100 |
| 2011-05-20 | $4.07 | $4.49 | 23,300 |
| 2011-05-19 | $4.10 | $4.52 | 37,800 |
| 2011-05-18 | $4.23 | $4.67 | 49,500 |
| 2011-05-17 | $4.16 | $4.59 | 69,900 |
| 2011-05-16 | $4.14 | $4.57 | 37,400 |
| 2011-05-13 | $4.20 | $4.63 | 53,700 |
| 2011-05-12 | $4.29 | $4.73 | 42,900 |
| 2011-05-11 | $4.31 | $4.76 | 61,800 |
| 2011-05-10 | $4.41 | $4.87 | 64,300 |
| 2011-05-09 | $4.44 | $4.90 | 18,600 |
| 2011-05-06 | $4.41 | $4.87 | 85,000 |
| 2011-05-05 | $4.36 | $4.81 | 48,800 |
| 2011-05-04 | $4.42 | $4.88 | 66,400 |
| 2011-05-03 | $4.41 | $4.87 | 73,200 |
| 2011-05-02 | $4.44 | $4.90 | 54,500 |
| 2011-04-29 | $4.40 | $4.85 | 109,400 |
| 2011-04-28 | $4.36 | $4.81 | 20,100 |
| 2011-04-27 | $4.23 | $4.67 | 50,700 |
| 2011-04-26 | $4.30 | $4.74 | 126,300 |
| 2011-04-25 | $4.52 | $4.99 | 34,100 |
| 2011-04-21 | $4.46 | $4.92 | 44,200 |
| 2011-04-20 | $4.44 | $4.90 | 53,000 |
| 2011-04-19 | $4.38 | $4.83 | 74,300 |
| 2011-04-18 | $4.32 | $4.77 | 96,100 |
| 2011-04-15 | $4.38 | $4.83 | 40,200 |
| 2011-04-14 | $4.45 | $4.91 | 73,700 |
| 2011-04-13 | $4.46 | $4.92 | 71,300 |
| 2011-04-12 | $4.33 | $4.78 | 73,500 |
| 2011-04-11 | $4.34 | $4.79 | 106,600 |
| 2011-04-08 | $4.39 | $4.84 | 73,300 |
| 2011-04-07 | $4.34 | $4.79 | 125,300 |
| 2011-04-06 | $4.29 | $4.73 | 171,300 |
| 2011-04-05 | $4.36 | $4.81 | 56,100 |
| 2011-04-04 | $4.52 | $4.99 | 168,000 |
| 2011-04-01 | $4.54 | $5.01 | 55,000 |
| 2011-03-31 | $4.67 | $5.15 | 51,900 |
| 2011-03-30 | $4.67 | $5.15 | 52,100 |
| 2011-03-29 | $4.53 | $5.00 | 96,600 |
| 2011-03-28 | $4.54 | $5.01 | 428,000 |
| 2011-03-25 | $4.64 | $5.12 | 83,300 |
| 2011-03-24 | $4.76 | $5.25 | 26,100 |
| 2011-03-23 | $4.92 | $5.43 | 29,800 |
| 2011-03-22 | $4.97 | $5.48 | 86,100 |
| 2011-03-21 | $4.90 | $5.41 | 57,200 |
| 2011-03-18 | $4.88 | $5.38 | 63,200 |
| 2011-03-17 | $4.89 | $5.40 | 63,100 |
| 2011-03-16 | $4.60 | $5.08 | 373,200 |
| 2011-03-15 | $4.50 | $4.97 | 152,800 |
| 2011-03-14 | $4.60 | $5.08 | 55,700 |
| 2011-03-11 | $4.89 | $5.40 | 72,700 |
| 2011-03-10 | $4.90 | $5.41 | 37,600 |
| 2011-03-09 | $5.07 | $5.59 | 81,300 |
| 2011-03-08 | $5.07 | $5.59 | 62,500 |
| 2011-03-07 | $5.06 | $5.58 | 38,800 |
| 2011-03-04 | $5.22 | $5.76 | 81,900 |
| 2011-03-03 | $5.32 | $5.87 | 79,300 |
| 2011-03-02 | $5.27 | $5.81 | 99,900 |
| 2011-03-01 | $5.44 | $6.00 | 43,400 |
| 2011-02-28 | $5.44 | $6.00 | 89,700 |
| 2011-02-25 | $5.30 | $5.85 | 89,900 |
| 2011-02-24 | $5.20 | $5.74 | 45,500 |
| 2011-02-23 | $5.18 | $5.72 | 111,100 |
| 2011-02-22 | $5.30 | $5.85 | 60,700 |
| 2011-02-18 | $5.59 | $6.17 | 38,400 |
| 2011-02-17 | $5.64 | $6.22 | 65,900 |
| 2011-02-16 | $5.64 | $6.22 | 37,000 |
| 2011-02-15 | $5.40 | $5.96 | 32,100 |
| 2011-02-14 | $5.38 | $5.94 | 67,700 |
| 2011-02-11 | $5.36 | $5.91 | 103,400 |
| 2011-02-10 | $5.34 | $5.89 | 90,900 |
| 2011-02-09 | $5.26 | $5.80 | 68,900 |
| 2011-02-08 | $5.37 | $5.93 | 67,800 |
| 2011-02-07 | $5.35 | $5.90 | 40,000 |
| 2011-02-04 | $5.30 | $5.85 | 49,100 |
| 2011-02-03 | $5.31 | $5.86 | 43,600 |
| 2011-02-02 | $5.27 | $5.81 | 68,800 |
| 2011-02-01 | $5.12 | $5.65 | 58,900 |
| 2011-01-31 | $5.02 | $5.54 | 55,600 |
| 2011-01-28 | $4.99 | $5.51 | 97,900 |
| 2011-01-27 | $5.08 | $5.61 | 34,400 |
| 2011-01-26 | $5.11 | $5.64 | 114,300 |
| 2011-01-25 | $5.09 | $5.62 | 214,600 |
| 2011-01-24 | $5.05 | $5.57 | 250,100 |
| 2011-01-21 | $5.08 | $5.61 | 42,300 |
| 2011-01-20 | $5.21 | $5.75 | 90,900 |
| 2011-01-19 | $5.25 | $5.79 | 146,500 |
| 2011-01-18 | $5.25 | $5.79 | 73,300 |
| 2011-01-14 | $5.28 | $5.83 | 249,700 |
| 2011-01-13 | $5.45 | $6.01 | 22,800 |
| 2011-01-12 | $5.39 | $5.95 | 29,600 |
| 2011-01-11 | $5.33 | $5.88 | 234,600 |
| 2011-01-10 | $5.38 | $5.94 | 120,000 |
| 2011-01-07 | $5.43 | $5.99 | 1,021,900 |
| 2011-01-06 | $5.47 | $6.04 | 107,100 |
| 2011-01-05 | $5.21 | $5.75 | 37,500 |
| 2011-01-04 | $5.24 | $5.78 | 68,400 |
| 2011-01-03 | $5.22 | $5.76 | 124,600 |