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
- 1987-06-02 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 | $3.42 | $3.42 | 103,600 | — | — |
| 2011-12-29 | $3.40 | $3.40 | 60,200 | — | — |
| 2011-12-28 | $3.23 | $3.23 | 80,600 | — | — |
| 2011-12-27 | $3.33 | $3.33 | 81,100 | — | — |
| 2011-12-23 | $3.32 | $3.32 | 61,800 | — | — |
| 2011-12-22 | $3.38 | $3.38 | 59,100 | — | — |
| 2011-12-21 | $3.43 | $3.43 | 259,900 | — | — |
| 2011-12-20 | $3.29 | $3.29 | 243,700 | — | — |
| 2011-12-19 | $3.06 | $3.06 | 127,600 | — | — |
| 2011-12-16 | $3.18 | $3.18 | 247,400 | — | — |
| 2011-12-15 | $3.24 | $3.24 | 116,400 | — | — |
| 2011-12-14 | $3.34 | $3.34 | 114,600 | — | — |
| 2011-12-13 | $3.24 | $3.24 | 78,800 | — | — |
| 2011-12-12 | $3.38 | $3.38 | 100,300 | — | — |
| 2011-12-09 | $3.40 | $3.40 | 253,400 | — | — |
| 2011-12-08 | $3.34 | $3.34 | 1,078,100 | — | — |
| 2011-12-07 | $3.46 | $3.46 | 82,500 | — | — |
| 2011-12-06 | $3.47 | $3.47 | 89,900 | — | — |
| 2011-12-05 | $3.49 | $3.49 | 150,100 | — | — |
| 2011-12-02 | $3.42 | $3.42 | 128,100 | — | — |
| 2011-12-01 | $3.28 | $3.28 | 168,300 | — | — |
| 2011-11-30 | $3.23 | $3.23 | 414,700 | — | — |
| 2011-11-29 | $3.06 | $3.06 | 127,000 | — | — |
| 2011-11-28 | $3.19 | $3.19 | 183,600 | — | — |
| 2011-11-25 | $3.11 | $3.11 | 136,700 | — | — |
| 2011-11-23 | $3.05 | $3.05 | 379,600 | — | — |
| 2011-11-22 | $3.16 | $3.16 | 278,300 | — | — |
| 2011-11-21 | $3.03 | $3.03 | 302,400 | — | — |
| 2011-11-18 | $3.19 | $3.19 | 424,100 | — | — |
| 2011-11-17 | $3.26 | $3.26 | 560,500 | — | — |
| 2011-11-16 | $3.75 | $3.75 | 206,200 | — | — |
| 2011-11-15 | $3.96 | $3.96 | 104,300 | — | — |
| 2011-11-14 | $3.99 | $3.99 | 136,100 | — | — |
| 2011-11-11 | $4.10 | $4.10 | 79,000 | — | — |
| 2011-11-10 | $4.02 | $4.02 | 119,000 | — | — |
| 2011-11-09 | $4.00 | $4.00 | 149,400 | — | — |
| 2011-11-08 | $4.16 | $4.16 | 133,100 | — | — |
| 2011-11-07 | $4.07 | $4.07 | 89,000 | — | — |
| 2011-11-04 | $4.08 | $4.08 | 152,500 | — | — |
| 2011-11-03 | $4.20 | $4.20 | 184,100 | — | — |
| 2011-11-02 | $4.05 | $4.05 | 311,400 | — | — |
| 2011-11-01 | $4.00 | $4.00 | 322,500 | — | — |
| 2011-10-31 | $4.15 | $4.15 | 249,400 | — | — |
| 2011-10-28 | $4.09 | $4.09 | 144,600 | — | — |
| 2011-10-27 | $4.20 | $4.20 | 308,200 | — | — |
| 2011-10-26 | $4.05 | $4.05 | 178,700 | — | — |
| 2011-10-25 | $3.93 | $3.93 | 178,800 | — | — |
| 2011-10-24 | $4.13 | $4.13 | 149,200 | — | — |
| 2011-10-21 | $3.95 | $3.95 | 138,100 | — | — |
| 2011-10-20 | $3.91 | $3.91 | 103,300 | — | — |
| 2011-10-19 | $3.77 | $3.77 | 151,900 | — | — |
| 2011-10-18 | $3.93 | $3.93 | 149,600 | — | — |
| 2011-10-17 | $3.81 | $3.81 | 200,400 | — | — |
| 2011-10-14 | $4.08 | $4.08 | 154,900 | — | — |
| 2011-10-13 | $4.04 | $4.04 | 101,000 | — | — |
| 2011-10-12 | $4.04 | $4.04 | 215,900 | — | — |
| 2011-10-11 | $4.00 | $4.00 | 177,800 | — | — |
| 2011-10-10 | $4.08 | $4.08 | 166,600 | — | — |
| 2011-10-07 | $3.77 | $3.77 | 187,800 | — | — |
| 2011-10-06 | $3.98 | $3.98 | 106,900 | — | — |
| 2011-10-05 | $3.94 | $3.94 | 93,200 | — | — |
| 2011-10-04 | $4.02 | $4.02 | 351,300 | — | — |
| 2011-10-03 | $3.60 | $3.60 | 360,200 | — | — |
| 2011-09-30 | $3.76 | $3.76 | 138,200 | — | — |
| 2011-09-29 | $3.96 | $3.96 | 92,900 | — | — |
| 2011-09-28 | $3.79 | $3.79 | 156,300 | — | — |
| 2011-09-27 | $3.96 | $3.96 | 186,400 | — | — |
| 2011-09-26 | $3.89 | $3.89 | 91,500 | — | — |
| 2011-09-23 | $3.71 | $3.71 | 118,600 | — | — |
| 2011-09-22 | $3.69 | $3.69 | 262,600 | — | — |
| 2011-09-21 | $3.82 | $3.82 | 194,300 | — | — |
| 2011-09-20 | $3.92 | $3.92 | 184,500 | — | — |
| 2011-09-19 | $4.10 | $4.10 | 174,100 | — | — |
| 2011-09-16 | $4.03 | $4.03 | 176,200 | — | — |
| 2011-09-15 | $4.05 | $4.05 | 159,600 | — | — |
| 2011-09-14 | $4.04 | $4.04 | 126,600 | — | — |
| 2011-09-13 | $3.99 | $3.99 | 119,600 | — | — |
| 2011-09-12 | $4.03 | $4.03 | 78,000 | — | — |
| 2011-09-09 | $3.91 | $3.91 | 192,600 | — | — |
| 2011-09-08 | $4.10 | $4.10 | 195,600 | — | — |
| 2011-09-07 | $4.22 | $4.22 | 328,300 | — | — |
| 2011-09-06 | $4.05 | $4.05 | 145,300 | — | — |
| 2011-09-02 | $3.97 | $3.97 | 221,300 | — | — |
| 2011-09-01 | $4.22 | $4.22 | 226,900 | — | — |
| 2011-08-31 | $4.19 | $4.19 | 461,900 | — | — |
| 2011-08-30 | $4.27 | $4.27 | 146,700 | — | — |
| 2011-08-29 | $4.28 | $4.28 | 141,100 | — | — |
| 2011-08-26 | $4.07 | $4.07 | 156,600 | — | — |
| 2011-08-25 | $3.93 | $3.93 | 194,200 | — | — |
| 2011-08-24 | $4.15 | $4.15 | 194,700 | — | — |
| 2011-08-23 | $4.21 | $4.21 | 402,000 | — | — |
| 2011-08-22 | $4.07 | $4.07 | 225,500 | — | — |
| 2011-08-19 | $4.14 | $4.14 | 359,700 | — | — |
| 2011-08-18 | $4.02 | $4.02 | 965,600 | — | — |
| 2011-08-17 | $3.45 | $3.45 | 205,000 | — | — |
| 2011-08-16 | $3.48 | $3.48 | 263,500 | — | — |
| 2011-08-15 | $3.56 | $3.56 | 172,100 | — | — |
| 2011-08-12 | $3.48 | $3.48 | 153,000 | — | — |
| 2011-08-11 | $3.64 | $3.64 | 354,500 | — | — |
| 2011-08-10 | $3.56 | $3.56 | 316,600 | — | — |
| 2011-08-09 | $3.90 | $3.90 | 306,000 | — | — |
| 2011-08-08 | $3.63 | $3.63 | 426,200 | — | — |
| 2011-08-05 | $3.96 | $3.96 | 237,900 | — | — |
| 2011-08-04 | $3.79 | $3.79 | 271,600 | — | — |
| 2011-08-03 | $4.02 | $4.02 | 166,800 | — | — |
| 2011-08-02 | $4.10 | $4.10 | 136,400 | — | — |
| 2011-08-01 | $4.21 | $4.21 | 299,800 | — | — |
| 2011-07-29 | $4.21 | $4.21 | 86,500 | — | — |
| 2011-07-28 | $4.18 | $4.18 | 68,600 | — | — |
| 2011-07-27 | $4.15 | $4.15 | 205,000 | — | — |
| 2011-07-26 | $4.30 | $4.30 | 84,900 | — | — |
| 2011-07-25 | $4.32 | $4.32 | 121,600 | — | — |
| 2011-07-22 | $4.37 | $4.37 | 95,500 | — | — |
| 2011-07-21 | $4.44 | $4.44 | 117,500 | — | — |
| 2011-07-20 | $4.46 | $4.46 | 41,100 | — | — |
| 2011-07-19 | $4.44 | $4.44 | 101,800 | — | — |
| 2011-07-18 | $4.27 | $4.27 | 117,100 | — | — |
| 2011-07-15 | $4.34 | $4.34 | 132,500 | — | — |
| 2011-07-14 | $4.30 | $4.30 | 59,400 | — | — |
| 2011-07-13 | $4.44 | $4.44 | 123,200 | — | — |
| 2011-07-12 | $4.35 | $4.35 | 144,700 | — | — |
| 2011-07-11 | $4.26 | $4.26 | 204,300 | — | — |
| 2011-07-08 | $4.45 | $4.45 | 95,200 | — | — |
| 2011-07-07 | $4.59 | $4.59 | 241,600 | — | — |
| 2011-07-06 | $4.50 | $4.50 | 192,100 | — | — |
| 2011-07-05 | $4.15 | $4.15 | 174,800 | — | — |
| 2011-07-01 | $4.11 | $4.11 | 166,600 | — | — |
| 2011-06-30 | $4.15 | $4.15 | 149,000 | — | — |
| 2011-06-29 | $4.11 | $4.11 | 202,900 | — | — |
| 2011-06-28 | $4.18 | $4.18 | 247,600 | — | — |
| 2011-06-27 | $4.18 | $4.18 | 97,600 | — | — |
| 2011-06-24 | $4.12 | $4.12 | 1,485,400 | — | — |
| 2011-06-23 | $4.02 | $4.02 | 149,300 | — | — |
| 2011-06-22 | $4.07 | $4.07 | 94,700 | — | — |
| 2011-06-21 | $4.24 | $4.24 | 155,900 | — | — |
| 2011-06-20 | $4.33 | $4.33 | 133,900 | — | — |
| 2011-06-17 | $4.23 | $4.23 | 362,200 | — | — |
| 2011-06-16 | $4.18 | $4.18 | 214,600 | — | — |
| 2011-06-15 | $3.98 | $3.98 | 198,300 | — | — |
| 2011-06-14 | $3.90 | $3.90 | 93,700 | — | — |
| 2011-06-13 | $3.83 | $3.83 | 99,000 | — | — |
| 2011-06-10 | $3.86 | $3.86 | 147,900 | — | — |
| 2011-06-09 | $4.00 | $4.00 | 99,200 | — | — |
| 2011-06-08 | $3.99 | $3.99 | 115,800 | — | — |
| 2011-06-07 | $4.00 | $4.00 | 93,700 | — | — |
| 2011-06-06 | $4.09 | $4.09 | 183,300 | — | — |
| 2011-06-03 | $4.05 | $4.05 | 116,000 | — | — |
| 2011-06-02 | $4.15 | $4.15 | 73,200 | — | — |
| 2011-06-01 | $4.12 | $4.12 | 166,000 | — | — |
| 2011-05-31 | $4.35 | $4.35 | 156,500 | — | — |
| 2011-05-27 | $4.21 | $4.21 | 148,300 | — | — |
| 2011-05-26 | $4.22 | $4.22 | 202,700 | — | — |
| 2011-05-25 | $4.10 | $4.10 | 584,600 | — | — |
| 2011-05-24 | $3.79 | $3.79 | 395,200 | — | — |
| 2011-05-23 | $3.77 | $3.77 | 720,400 | — | — |
| 2011-05-20 | $3.94 | $3.94 | 626,900 | — | — |
| 2011-05-19 | $3.94 | $3.94 | 511,100 | — | — |
| 2011-05-18 | $4.22 | $4.22 | 110,600 | — | — |
| 2011-05-17 | $4.21 | $4.21 | 141,300 | — | — |
| 2011-05-16 | $4.28 | $4.28 | 179,600 | — | — |
| 2011-05-13 | $4.30 | $4.30 | 153,000 | — | — |
| 2011-05-12 | $4.27 | $4.27 | 269,500 | — | — |
| 2011-05-11 | $4.27 | $4.27 | 180,800 | — | — |
| 2011-05-10 | $4.25 | $4.25 | 235,200 | — | — |
| 2011-05-09 | $4.21 | $4.21 | 198,000 | — | — |
| 2011-05-06 | $4.08 | $4.08 | 111,000 | — | — |
| 2011-05-05 | $4.06 | $4.06 | 214,300 | — | — |
| 2011-05-04 | $3.98 | $3.98 | 92,000 | — | — |
| 2011-05-03 | $4.08 | $4.08 | 67,000 | — | — |
| 2011-05-02 | $4.14 | $4.14 | 143,000 | — | — |
| 2011-04-29 | $4.22 | $4.22 | 66,000 | — | — |
| 2011-04-28 | $4.26 | $4.26 | 50,000 | — | — |
| 2011-04-27 | $4.24 | $4.24 | 53,000 | — | — |
| 2011-04-26 | $4.24 | $4.24 | 80,000 | — | — |
| 2011-04-25 | $4.19 | $4.19 | 123,900 | — | — |
| 2011-04-21 | $4.32 | $4.32 | 76,800 | — | — |
| 2011-04-20 | $4.39 | $4.39 | 56,500 | — | — |
| 2011-04-19 | $4.36 | $4.36 | 163,700 | — | — |
| 2011-04-18 | $4.35 | $4.35 | 83,800 | — | — |
| 2011-04-15 | $4.30 | $4.30 | 195,500 | — | — |
| 2011-04-14 | $4.34 | $4.34 | 87,400 | — | — |
| 2011-04-13 | $4.39 | $4.39 | 131,600 | — | — |
| 2011-04-12 | $4.56 | $4.56 | 89,100 | — | — |
| 2011-04-11 | $4.67 | $4.67 | 74,400 | — | — |
| 2011-04-08 | $4.62 | $4.62 | 169,100 | — | — |
| 2011-04-07 | $4.63 | $4.63 | 198,600 | — | — |
| 2011-04-06 | $4.74 | $4.74 | 103,800 | — | — |
| 2011-04-05 | $4.77 | $4.77 | 126,200 | — | — |
| 2011-04-04 | $4.89 | $4.89 | 57,000 | — | — |
| 2011-04-01 | $4.95 | $4.95 | 145,300 | — | — |
| 2011-03-31 | $4.91 | $4.91 | 116,400 | — | — |
| 2011-03-30 | $4.86 | $4.86 | 88,100 | — | — |
| 2011-03-29 | $4.76 | $4.76 | 72,400 | — | — |
| 2011-03-28 | $4.77 | $4.77 | 135,200 | — | — |
| 2011-03-25 | $4.77 | $4.77 | 178,600 | — | — |
| 2011-03-24 | $4.61 | $4.61 | 129,800 | — | — |
| 2011-03-23 | $4.60 | $4.60 | 142,800 | — | — |
| 2011-03-22 | $4.49 | $4.49 | 83,400 | — | — |
| 2011-03-21 | $4.49 | $4.49 | 210,200 | — | — |
| 2011-03-18 | $4.45 | $4.45 | 329,900 | — | — |
| 2011-03-17 | $4.43 | $4.43 | 301,800 | — | — |
| 2011-03-16 | $4.35 | $4.35 | 550,900 | — | — |
| 2011-03-15 | $4.19 | $4.19 | 88,700 | — | — |
| 2011-03-14 | $4.17 | $4.17 | 223,200 | — | — |
| 2011-03-11 | $4.30 | $4.30 | 85,100 | — | — |
| 2011-03-10 | $4.39 | $4.39 | 103,600 | — | — |
| 2011-03-09 | $4.55 | $4.55 | 50,200 | — | — |
| 2011-03-08 | $4.40 | $4.40 | 49,800 | — | — |
| 2011-03-07 | $4.25 | $4.25 | 67,500 | — | — |
| 2011-03-04 | $4.40 | $4.40 | 80,200 | — | — |
| 2011-03-03 | $4.44 | $4.44 | 65,200 | — | — |
| 2011-03-02 | $4.26 | $4.26 | 44,000 | — | — |
| 2011-03-01 | $4.27 | $4.27 | 91,400 | — | — |
| 2011-02-28 | $4.27 | $4.27 | 153,700 | — | — |
| 2011-02-25 | $4.17 | $4.17 | 105,500 | — | — |
| 2011-02-24 | $4.21 | $4.21 | 122,000 | — | — |
| 2011-02-23 | $4.18 | $4.18 | 140,400 | — | — |
| 2011-02-22 | $4.01 | $4.01 | 98,700 | — | — |
| 2011-02-18 | $4.15 | $4.15 | 55,000 | — | — |
| 2011-02-17 | $4.21 | $4.21 | 42,600 | — | — |
| 2011-02-16 | $4.17 | $4.17 | 34,200 | — | — |
| 2011-02-15 | $4.00 | $4.00 | 92,400 | — | — |
| 2011-02-14 | $4.14 | $4.14 | 50,400 | — | — |
| 2011-02-11 | $4.15 | $4.15 | 342,200 | — | — |
| 2011-02-10 | $3.97 | $3.97 | 191,900 | — | — |
| 2011-02-09 | $4.14 | $4.14 | 385,800 | — | — |
| 2011-02-08 | $4.33 | $4.33 | 247,900 | — | — |
| 2011-02-07 | $4.52 | $4.52 | 33,400 | — | — |
| 2011-02-04 | $4.58 | $4.58 | 56,600 | — | — |
| 2011-02-03 | $4.62 | $4.62 | 95,600 | — | — |
| 2011-02-02 | $4.46 | $4.46 | 40,000 | — | — |
| 2011-02-01 | $4.58 | $4.58 | 106,400 | — | — |
| 2011-01-31 | $4.20 | $4.20 | 95,400 | — | — |
| 2011-01-28 | $4.14 | $4.14 | 127,100 | — | — |
| 2011-01-27 | $4.45 | $4.45 | 55,600 | — | — |
| 2011-01-26 | $4.49 | $4.49 | 61,500 | — | — |
| 2011-01-25 | $4.31 | $4.31 | 56,000 | — | — |
| 2011-01-24 | $4.25 | $4.25 | 44,100 | — | — |
| 2011-01-21 | $4.22 | $4.22 | 103,800 | — | — |
| 2011-01-20 | $4.27 | $4.27 | 102,600 | — | — |
| 2011-01-19 | $4.31 | $4.31 | 94,300 | — | — |
| 2011-01-18 | $4.40 | $4.40 | 159,800 | — | — |
| 2011-01-14 | $4.67 | $4.67 | 68,700 | — | — |
| 2011-01-13 | $4.50 | $4.50 | 32,700 | — | — |
| 2011-01-12 | $4.70 | $4.70 | 88,600 | — | — |
| 2011-01-11 | $4.49 | $4.49 | 95,600 | — | — |
| 2011-01-10 | $4.44 | $4.44 | 80,300 | — | — |
| 2011-01-07 | $4.47 | $4.47 | 132,400 | — | — |
| 2011-01-06 | $4.70 | $4.70 | 120,300 | — | — |
| 2011-01-05 | $4.63 | $4.63 | 587,500 | — | — |
| 2011-01-04 | $4.56 | $4.56 | 96,500 | — | — |
| 2011-01-03 | $4.77 | $4.77 | 145,100 | — | — |