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
- 2006-10-20 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 | $4.47 | $4.47 | 1,570,000 | — | — |
| 2011-12-29 | $4.50 | $4.50 | 773,500 | — | — |
| 2011-12-28 | $4.54 | $4.54 | 499,000 | — | — |
| 2011-12-27 | $4.57 | $4.57 | 777,000 | — | — |
| 2011-12-23 | $4.58 | $4.58 | 541,000 | — | — |
| 2011-12-22 | $4.58 | $4.58 | 752,500 | — | — |
| 2011-12-21 | $4.59 | $4.59 | 318,500 | — | — |
| 2011-12-20 | $4.61 | $4.61 | 679,500 | — | — |
| 2011-12-19 | $4.55 | $4.55 | 405,500 | — | — |
| 2011-12-16 | $4.61 | $4.61 | 791,500 | — | — |
| 2011-12-15 | $4.59 | $4.59 | 796,500 | — | — |
| 2011-12-14 | $4.59 | $4.59 | 661,500 | — | — |
| 2011-12-13 | $4.65 | $4.65 | 683,500 | — | — |
| 2011-12-12 | $4.72 | $4.72 | 719,500 | — | — |
| 2011-12-09 | $4.86 | $4.86 | 968,000 | — | — |
| 2011-12-08 | $4.75 | $4.75 | 843,000 | — | — |
| 2011-12-07 | $4.90 | $4.90 | 775,000 | — | — |
| 2011-12-06 | $4.93 | $4.93 | 640,000 | — | — |
| 2011-12-05 | $4.96 | $4.96 | 1,241,500 | — | — |
| 2011-12-02 | $4.94 | $4.94 | 589,000 | — | — |
| 2011-12-01 | $4.95 | $4.95 | 2,116,000 | — | — |
| 2011-11-30 | $5.32 | $5.32 | 1,015,000 | — | — |
| 2011-11-29 | $5.14 | $5.14 | 203,000 | — | — |
| 2011-11-28 | $5.15 | $5.15 | 426,000 | — | — |
| 2011-11-25 | $5.02 | $5.02 | 237,500 | — | — |
| 2011-11-23 | $5.09 | $5.09 | 487,000 | — | — |
| 2011-11-22 | $5.07 | $5.07 | 205,000 | — | — |
| 2011-11-21 | $5.07 | $5.07 | 258,500 | — | — |
| 2011-11-18 | $5.17 | $5.17 | 318,500 | — | — |
| 2011-11-17 | $5.15 | $5.15 | 244,500 | — | — |
| 2011-11-16 | $5.18 | $5.18 | 447,500 | — | — |
| 2011-11-15 | $5.32 | $5.32 | 330,500 | — | — |
| 2011-11-14 | $5.26 | $5.26 | 206,000 | — | — |
| 2011-11-11 | $5.31 | $5.31 | 700,500 | — | — |
| 2011-11-10 | $5.25 | $5.25 | 469,500 | — | — |
| 2011-11-09 | $5.15 | $5.15 | 570,000 | — | — |
| 2011-11-08 | $5.27 | $5.27 | 586,000 | — | — |
| 2011-11-07 | $5.22 | $5.22 | 391,500 | — | — |
| 2011-11-04 | $5.33 | $5.33 | 490,500 | — | — |
| 2011-11-03 | $5.19 | $5.19 | 1,166,500 | — | — |
| 2011-11-02 | $5.20 | $5.20 | 439,500 | — | — |
| 2011-11-01 | $5.08 | $5.08 | 412,000 | — | — |
| 2011-10-31 | $5.22 | $5.22 | 390,500 | — | — |
| 2011-10-28 | $5.33 | $5.33 | 451,500 | — | — |
| 2011-10-27 | $5.34 | $5.34 | 903,500 | — | — |
| 2011-10-26 | $5.27 | $5.27 | 530,500 | — | — |
| 2011-10-25 | $5.17 | $5.17 | 388,000 | — | — |
| 2011-10-24 | $5.27 | $5.27 | 611,500 | — | — |
| 2011-10-21 | $5.21 | $5.21 | 700,000 | — | — |
| 2011-10-20 | $5.11 | $5.11 | 281,000 | — | — |
| 2011-10-19 | $5.12 | $5.12 | 495,500 | — | — |
| 2011-10-18 | $5.20 | $5.20 | 629,500 | — | — |
| 2011-10-17 | $5.04 | $5.04 | 660,000 | — | — |
| 2011-10-14 | $5.06 | $5.06 | 275,500 | — | — |
| 2011-10-13 | $4.97 | $4.97 | 408,500 | — | — |
| 2011-10-12 | $4.99 | $4.99 | 927,000 | — | — |
| 2011-10-11 | $4.84 | $4.84 | 667,500 | — | — |
| 2011-10-10 | $4.79 | $4.79 | 765,000 | — | — |
| 2011-10-07 | $4.61 | $4.61 | 968,500 | — | — |
| 2011-10-06 | $4.63 | $4.63 | 530,000 | — | — |
| 2011-10-05 | $4.62 | $4.62 | 923,500 | — | — |
| 2011-10-04 | $4.64 | $4.64 | 1,499,500 | — | — |
| 2011-10-03 | $4.29 | $4.29 | 890,000 | — | — |
| 2011-09-30 | $4.40 | $4.40 | 698,000 | — | — |
| 2011-09-29 | $4.42 | $4.42 | 579,500 | — | — |
| 2011-09-28 | $4.48 | $4.48 | 835,500 | — | — |
| 2011-09-27 | $4.53 | $4.53 | 852,000 | — | — |
| 2011-09-26 | $4.47 | $4.47 | 663,500 | — | — |
| 2011-09-23 | $4.48 | $4.48 | 849,500 | — | — |
| 2011-09-22 | $4.48 | $4.48 | 2,741,000 | — | — |
| 2011-09-21 | $4.55 | $4.55 | 1,273,000 | — | — |
| 2011-09-20 | $4.56 | $4.56 | 2,382,500 | — | — |
| 2011-09-19 | $4.56 | $4.56 | 1,028,500 | — | — |
| 2011-09-16 | $4.58 | $4.58 | 1,096,500 | — | — |
| 2011-09-15 | $4.56 | $4.56 | 2,732,000 | — | — |
| 2011-09-14 | $4.57 | $4.57 | 13,713,000 | — | — |
| 2011-09-13 | $4.60 | $4.60 | 2,718,500 | — | — |
| 2011-09-12 | $4.98 | $4.98 | 294,000 | — | — |
| 2011-09-09 | $4.97 | $4.97 | 599,500 | — | — |
| 2011-09-08 | $5.10 | $5.10 | 406,000 | — | — |
| 2011-09-07 | $5.29 | $5.29 | 1,098,000 | — | — |
| 2011-09-06 | $5.11 | $5.11 | 501,000 | — | — |
| 2011-09-02 | $5.11 | $5.11 | 468,500 | — | — |
| 2011-09-01 | $5.19 | $5.19 | 506,000 | — | — |
| 2011-08-31 | $5.19 | $5.19 | 765,000 | — | — |
| 2011-08-30 | $5.16 | $5.16 | 465,500 | — | — |
| 2011-08-29 | $5.06 | $5.06 | 645,500 | — | — |
| 2011-08-26 | $4.94 | $4.94 | 356,000 | — | — |
| 2011-08-25 | $4.90 | $4.90 | 271,000 | — | — |
| 2011-08-24 | $5.07 | $5.07 | 734,500 | — | — |
| 2011-08-23 | $4.97 | $4.97 | 524,000 | — | — |
| 2011-08-22 | $4.73 | $4.73 | 327,500 | — | — |
| 2011-08-19 | $4.72 | $4.72 | 486,500 | — | — |
| 2011-08-18 | $4.75 | $4.75 | 587,500 | — | — |
| 2011-08-17 | $4.89 | $4.89 | 289,500 | — | — |
| 2011-08-16 | $4.87 | $4.87 | 743,500 | — | — |
| 2011-08-15 | $4.82 | $4.82 | 452,000 | — | — |
| 2011-08-12 | $4.89 | $4.89 | 494,500 | — | — |
| 2011-08-11 | $4.86 | $4.86 | 977,000 | — | — |
| 2011-08-10 | $4.90 | $4.90 | 689,000 | — | — |
| 2011-08-09 | $5.15 | $5.15 | 845,500 | — | — |
| 2011-08-08 | $5.06 | $5.06 | 1,548,000 | — | — |
| 2011-08-05 | $5.18 | $5.18 | 778,500 | — | — |
| 2011-08-04 | $5.18 | $5.18 | 774,500 | — | — |
| 2011-08-03 | $5.20 | $5.20 | 860,000 | — | — |
| 2011-08-02 | $4.86 | $4.86 | 1,524,000 | — | — |
| 2011-08-01 | $4.68 | $4.68 | 610,500 | — | — |
| 2011-07-29 | $4.67 | $4.67 | 354,000 | — | — |
| 2011-07-28 | $4.63 | $4.63 | 178,500 | — | — |
| 2011-07-27 | $4.61 | $4.61 | 335,500 | — | — |
| 2011-07-26 | $4.77 | $4.77 | 403,000 | — | — |
| 2011-07-25 | $4.77 | $4.77 | 345,500 | — | — |
| 2011-07-22 | $4.75 | $4.75 | 121,000 | — | — |
| 2011-07-21 | $4.78 | $4.78 | 199,500 | — | — |
| 2011-07-20 | $4.67 | $4.67 | 282,000 | — | — |
| 2011-07-19 | $4.62 | $4.62 | 192,500 | — | — |
| 2011-07-18 | $4.46 | $4.46 | 303,000 | — | — |
| 2011-07-15 | $4.48 | $4.48 | 550,000 | — | — |
| 2011-07-14 | $4.42 | $4.42 | 220,500 | — | — |
| 2011-07-13 | $4.58 | $4.58 | 172,000 | — | — |
| 2011-07-12 | $4.52 | $4.52 | 307,500 | — | — |
| 2011-07-11 | $4.64 | $4.64 | 298,500 | — | — |
| 2011-07-08 | $4.69 | $4.69 | 93,000 | — | — |
| 2011-07-07 | $4.72 | $4.72 | 188,500 | — | — |
| 2011-07-06 | $4.67 | $4.67 | 127,500 | — | — |
| 2011-07-05 | $4.64 | $4.64 | 313,500 | — | — |
| 2011-07-01 | $4.71 | $4.71 | 281,500 | — | — |
| 2011-06-30 | $4.62 | $4.62 | 155,000 | — | — |
| 2011-06-29 | $4.61 | $4.61 | 123,500 | — | — |
| 2011-06-28 | $4.63 | $4.63 | 218,500 | — | — |
| 2011-06-27 | $4.50 | $4.50 | 406,000 | — | — |
| 2011-06-24 | $4.58 | $4.58 | 854,500 | — | — |
| 2011-06-23 | $4.60 | $4.60 | 147,000 | — | — |
| 2011-06-22 | $4.55 | $4.55 | 217,500 | — | — |
| 2011-06-21 | $4.57 | $4.57 | 177,500 | — | — |
| 2011-06-20 | $4.41 | $4.41 | 302,000 | — | — |
| 2011-06-17 | $4.42 | $4.42 | 684,500 | — | — |
| 2011-06-16 | $4.49 | $4.49 | 378,500 | — | — |
| 2011-06-15 | $4.41 | $4.41 | 349,500 | — | — |
| 2011-06-14 | $4.38 | $4.38 | 288,000 | — | — |
| 2011-06-13 | $4.30 | $4.30 | 243,500 | — | — |
| 2011-06-10 | $4.29 | $4.29 | 253,500 | — | — |
| 2011-06-09 | $4.43 | $4.43 | 148,500 | — | — |
| 2011-06-08 | $4.43 | $4.43 | 148,500 | — | — |
| 2011-06-07 | $4.53 | $4.53 | 169,500 | — | — |
| 2011-06-06 | $4.53 | $4.53 | 244,000 | — | — |
| 2011-06-03 | $4.60 | $4.60 | 332,000 | — | — |
| 2011-06-02 | $4.67 | $4.67 | 170,500 | — | — |
| 2011-06-01 | $4.62 | $4.62 | 753,500 | — | — |
| 2011-05-31 | $4.70 | $4.70 | 527,500 | — | — |
| 2011-05-27 | $4.79 | $4.79 | 101,500 | — | — |
| 2011-05-26 | $4.81 | $4.81 | 309,000 | — | — |
| 2011-05-25 | $4.75 | $4.75 | 297,000 | — | — |
| 2011-05-24 | $4.74 | $4.74 | 220,000 | — | — |
| 2011-05-23 | $4.74 | $4.74 | 263,000 | — | — |
| 2011-05-20 | $4.80 | $4.80 | 475,500 | — | — |
| 2011-05-19 | $4.84 | $4.84 | 728,000 | — | — |
| 2011-05-18 | $4.79 | $4.79 | 183,000 | — | — |
| 2011-05-17 | $4.85 | $4.85 | 261,500 | — | — |
| 2011-05-16 | $4.83 | $4.83 | 240,000 | — | — |
| 2011-05-13 | $4.86 | $4.86 | 266,500 | — | — |
| 2011-05-12 | $4.89 | $4.89 | 427,000 | — | — |
| 2011-05-11 | $4.83 | $4.83 | 348,500 | — | — |
| 2011-05-10 | $4.84 | $4.84 | 1,708,500 | — | — |
| 2011-05-09 | $4.84 | $4.84 | 414,500 | — | — |
| 2011-05-06 | $4.69 | $4.69 | 380,000 | — | — |
| 2011-05-05 | $4.83 | $4.83 | 478,500 | — | — |
| 2011-05-04 | $4.81 | $4.81 | 550,000 | — | — |
| 2011-05-03 | $4.81 | $4.81 | 4,257,000 | — | — |
| 2011-05-02 | $4.08 | $4.08 | 226,500 | — | — |
| 2011-04-29 | $4.14 | $4.14 | 245,000 | — | — |
| 2011-04-28 | $4.10 | $4.10 | 84,500 | — | — |
| 2011-04-27 | $4.07 | $4.07 | 122,000 | — | — |
| 2011-04-26 | $4.00 | $4.00 | 204,000 | — | — |
| 2011-04-25 | $3.91 | $3.91 | 763,500 | — | — |
| 2011-04-21 | $3.83 | $3.83 | 226,500 | — | — |
| 2011-04-20 | $3.83 | $3.83 | 452,000 | — | — |
| 2011-04-19 | $3.78 | $3.78 | 448,000 | — | — |
| 2011-04-18 | $3.78 | $3.78 | 147,500 | — | — |
| 2011-04-15 | $3.91 | $3.91 | 327,000 | — | — |
| 2011-04-14 | $3.87 | $3.87 | 210,500 | — | — |
| 2011-04-13 | $3.88 | $3.88 | 1,249,000 | — | — |
| 2011-04-12 | $3.79 | $3.79 | 225,000 | — | — |
| 2011-04-11 | $3.95 | $3.95 | 108,000 | — | — |
| 2011-04-08 | $4.05 | $4.05 | 270,000 | — | — |
| 2011-04-07 | $4.10 | $4.10 | 237,000 | — | — |
| 2011-04-06 | $4.12 | $4.12 | 346,000 | — | — |
| 2011-04-05 | $4.21 | $4.21 | 254,500 | — | — |
| 2011-04-04 | $4.25 | $4.25 | 243,000 | — | — |
| 2011-04-01 | $4.37 | $4.37 | 173,500 | — | — |
| 2011-03-31 | $4.23 | $4.23 | 317,500 | — | — |
| 2011-03-30 | $4.11 | $4.11 | 134,500 | — | — |
| 2011-03-29 | $3.96 | $3.96 | 182,000 | — | — |
| 2011-03-28 | $3.92 | $3.92 | 76,500 | — | — |
| 2011-03-25 | $3.98 | $3.98 | 162,000 | — | — |
| 2011-03-24 | $4.07 | $4.07 | 354,000 | — | — |
| 2011-03-23 | $4.05 | $4.05 | 125,000 | — | — |
| 2011-03-22 | $3.99 | $3.99 | 143,500 | — | — |
| 2011-03-21 | $3.99 | $3.99 | 154,500 | — | — |
| 2011-03-18 | $3.93 | $3.93 | 259,500 | — | — |
| 2011-03-17 | $3.87 | $3.87 | 216,500 | — | — |
| 2011-03-16 | $3.84 | $3.84 | 220,000 | — | — |
| 2011-03-15 | $3.86 | $3.86 | 235,000 | — | — |
| 2011-03-14 | $4.01 | $4.01 | 123,500 | — | — |
| 2011-03-11 | $4.11 | $4.11 | 215,000 | — | — |
| 2011-03-10 | $4.19 | $4.19 | 218,500 | — | — |
| 2011-03-09 | $4.44 | $4.44 | 135,000 | — | — |
| 2011-03-08 | $4.43 | $4.43 | 205,500 | — | — |
| 2011-03-07 | $4.21 | $4.21 | 211,500 | — | — |
| 2011-03-04 | $4.32 | $4.32 | 243,500 | — | — |
| 2011-03-03 | $4.49 | $4.49 | 259,000 | — | — |
| 2011-03-02 | $4.23 | $4.23 | 342,000 | — | — |
| 2011-03-01 | $4.19 | $4.19 | 1,009,500 | — | — |
| 2011-02-28 | $4.44 | $4.44 | 238,500 | — | — |
| 2011-02-25 | $4.34 | $4.34 | 231,500 | — | — |
| 2011-02-24 | $4.21 | $4.21 | 312,500 | — | — |
| 2011-02-23 | $4.27 | $4.27 | 118,000 | — | — |
| 2011-02-22 | $4.30 | $4.30 | 185,500 | — | — |
| 2011-02-18 | $4.35 | $4.35 | 219,000 | — | — |
| 2011-02-17 | $4.38 | $4.38 | 89,500 | — | — |
| 2011-02-16 | $4.33 | $4.33 | 237,000 | — | — |
| 2011-02-15 | $4.26 | $4.26 | 213,500 | — | — |
| 2011-02-14 | $4.26 | $4.26 | 132,000 | — | — |
| 2011-02-11 | $4.09 | $4.09 | 191,500 | — | — |
| 2011-02-10 | $4.05 | $4.05 | 239,000 | — | — |
| 2011-02-09 | $4.03 | $4.03 | 139,500 | — | — |
| 2011-02-08 | $4.02 | $4.02 | 65,500 | — | — |
| 2011-02-07 | $4.03 | $4.03 | 106,000 | — | — |
| 2011-02-04 | $3.96 | $3.96 | 134,500 | — | — |
| 2011-02-03 | $3.98 | $3.98 | 144,500 | — | — |
| 2011-02-02 | $3.95 | $3.95 | 81,000 | — | — |
| 2011-02-01 | $3.95 | $3.95 | 162,000 | — | — |
| 2011-01-31 | $3.81 | $3.81 | 439,000 | — | — |
| 2011-01-28 | $3.81 | $3.81 | 367,500 | — | — |
| 2011-01-27 | $4.06 | $4.06 | 364,000 | — | — |
| 2011-01-26 | $4.21 | $4.21 | 185,500 | — | — |
| 2011-01-25 | $4.23 | $4.23 | 201,500 | — | — |
| 2011-01-24 | $4.30 | $4.30 | 219,500 | — | — |
| 2011-01-21 | $4.31 | $4.31 | 190,500 | — | — |
| 2011-01-20 | $4.40 | $4.40 | 289,500 | — | — |
| 2011-01-19 | $4.38 | $4.38 | 273,500 | — | — |
| 2011-01-18 | $4.42 | $4.42 | 138,500 | — | — |
| 2011-01-14 | $4.42 | $4.42 | 220,500 | — | — |
| 2011-01-13 | $4.40 | $4.40 | 285,000 | — | — |
| 2011-01-12 | $4.42 | $4.42 | 124,500 | — | — |
| 2011-01-11 | $4.40 | $4.40 | 168,000 | — | — |
| 2011-01-10 | $4.35 | $4.35 | 113,500 | — | — |
| 2011-01-07 | $4.30 | $4.30 | 128,000 | — | — |
| 2011-01-06 | $4.39 | $4.39 | 216,000 | — | — |
| 2011-01-05 | $4.40 | $4.40 | 352,000 | — | — |
| 2011-01-04 | $4.31 | $4.31 | 261,000 | — | — |
| 2011-01-03 | $4.38 | $4.38 | 309,500 | — | — |