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
- 1987-01-13 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 | $3.49 | $5.37 | 62,600 | — | — |
| 2011-12-29 | $3.45 | $5.31 | 111,200 | — | — |
| 2011-12-28 | $3.47 | $5.34 | 82,300 | — | — |
| 2011-12-27 | $3.45 | $5.31 | 41,100 | — | — |
| 2011-12-23 | $3.50 | $5.38 | 94,300 | — | — |
| 2011-12-22 | $3.46 | $5.32 | 75,800 | — | — |
| 2011-12-21 | $3.50 | $5.38 | 177,400 | — | — |
| 2011-12-20 | $3.56 | $5.48 | 137,200 | — | — |
| 2011-12-19 | $3.38 | $5.20 | 230,500 | — | — |
| 2011-12-16 | $3.38 | $5.20 | 220,000 | — | — |
| 2011-12-15 | $3.64 | $5.60 | 117,100 | — | — |
| 2011-12-14 | $3.84 | $5.91 | 90,500 | — | — |
| 2011-12-13 | $3.90 | $6.00 | 61,600 | — | — |
| 2011-12-12 | $3.95 | $6.08 | 65,200 | — | — |
| 2011-12-09 | $3.93 | $6.05 | 92,500 | — | — |
| 2011-12-08 | $3.85 | $5.92 | 83,600 | — | — |
| 2011-12-07 | $3.97 | $6.11 | 68,300 | — | — |
| 2011-12-06 | $4.00 | $6.15 | 109,000 | — | — |
| 2011-12-05 | $3.68 | $5.66 | 78,500 | — | — |
| 2011-12-02 | $3.71 | $5.71 | 48,900 | — | — |
| 2011-12-01 | $3.55 | $5.46 | 100,900 | — | — |
| 2011-11-30 | $3.50 | $5.38 | 70,400 | — | — |
| 2011-11-29 | $3.50 | $5.38 | 91,300 | — | — |
| 2011-11-28 | $3.55 | $5.46 | 41,100 | — | — |
| 2011-11-25 | $3.44 | $5.29 | 5,400 | — | — |
| 2011-11-23 | $3.46 | $5.32 | 104,500 | — | — |
| 2011-11-22 | $3.52 | $5.41 | 63,800 | — | — |
| 2011-11-21 | $3.54 | $5.45 | 106,200 | — | — |
| 2011-11-18 | $3.50 | $5.38 | 137,400 | — | — |
| 2011-11-17 | $3.51 | $5.40 | 53,700 | — | — |
| 2011-11-16 | $3.51 | $5.40 | 44,700 | — | — |
| 2011-11-15 | $3.72 | $5.72 | 80,400 | — | — |
| 2011-11-14 | $3.56 | $5.48 | 42,900 | — | — |
| 2011-11-11 | $3.55 | $5.46 | 60,300 | — | — |
| 2011-11-10 | $3.52 | $5.41 | 58,700 | — | — |
| 2011-11-09 | $3.61 | $5.55 | 67,600 | — | — |
| 2011-11-08 | $3.85 | $5.92 | 77,600 | — | — |
| 2011-11-07 | $3.89 | $5.98 | 53,000 | — | — |
| 2011-11-04 | $3.85 | $5.92 | 72,500 | — | — |
| 2011-11-03 | $3.93 | $6.05 | 103,200 | — | — |
| 2011-11-02 | $3.62 | $5.57 | 77,200 | — | — |
| 2011-11-01 | $3.76 | $5.78 | 145,700 | — | — |
| 2011-10-31 | $3.56 | $5.48 | 123,500 | — | — |
| 2011-10-28 | $3.35 | $5.15 | 72,500 | — | — |
| 2011-10-27 | $3.40 | $5.23 | 129,300 | — | — |
| 2011-10-26 | $3.01 | $4.63 | 180,200 | — | — |
| 2011-10-25 | $2.98 | $4.58 | 115,400 | — | — |
| 2011-10-24 | $2.95 | $4.54 | 68,000 | — | — |
| 2011-10-21 | $2.89 | $4.45 | 106,100 | — | — |
| 2011-10-20 | $3.01 | $4.63 | 90,400 | — | — |
| 2011-10-19 | $2.96 | $4.55 | 43,100 | — | — |
| 2011-10-18 | $3.04 | $4.68 | 52,700 | — | — |
| 2011-10-17 | $3.02 | $4.65 | 77,500 | — | — |
| 2011-10-14 | $3.01 | $4.63 | 67,400 | — | — |
| 2011-10-13 | $2.88 | $4.43 | 435,200 | — | — |
| 2011-10-12 | $3.06 | $4.71 | 101,100 | — | — |
| 2011-10-11 | $2.91 | $4.48 | 60,000 | — | — |
| 2011-10-10 | $3.00 | $4.61 | 162,600 | — | — |
| 2011-10-07 | $2.72 | $4.18 | 43,600 | — | — |
| 2011-10-06 | $2.79 | $4.29 | 55,000 | — | — |
| 2011-10-05 | $2.66 | $4.09 | 144,800 | — | — |
| 2011-10-04 | $2.73 | $4.20 | 87,000 | — | — |
| 2011-10-03 | $2.57 | $3.95 | 51,600 | — | — |
| 2011-09-30 | $2.80 | $4.31 | 134,300 | — | — |
| 2011-09-29 | $2.91 | $4.48 | 57,000 | — | — |
| 2011-09-28 | $2.76 | $4.25 | 116,700 | — | — |
| 2011-09-27 | $2.86 | $4.40 | 125,400 | — | — |
| 2011-09-26 | $2.93 | $4.51 | 108,600 | — | — |
| 2011-09-23 | $2.93 | $4.51 | 93,200 | — | — |
| 2011-09-22 | $2.94 | $4.52 | 61,700 | — | — |
| 2011-09-21 | $2.86 | $4.40 | 115,600 | — | — |
| 2011-09-20 | $3.03 | $4.66 | 119,900 | — | — |
| 2011-09-19 | $3.00 | $4.61 | 85,800 | — | — |
| 2011-09-16 | $3.07 | $4.72 | 171,000 | — | — |
| 2011-09-15 | $3.00 | $4.61 | 218,500 | — | — |
| 2011-09-14 | $2.99 | $4.60 | 94,900 | — | — |
| 2011-09-13 | $2.97 | $4.57 | 79,200 | — | — |
| 2011-09-12 | $3.06 | $4.71 | 272,100 | — | — |
| 2011-09-09 | $3.05 | $4.69 | 123,100 | — | — |
| 2011-09-08 | $3.10 | $4.77 | 66,800 | — | — |
| 2011-09-07 | $3.22 | $4.95 | 33,400 | — | — |
| 2011-09-06 | $3.12 | $4.80 | 103,600 | — | — |
| 2011-09-02 | $2.90 | $4.46 | 125,000 | — | — |
| 2011-09-01 | $3.17 | $4.88 | 131,800 | — | — |
| 2011-08-31 | $3.38 | $5.20 | 78,200 | — | — |
| 2011-08-30 | $3.41 | $5.25 | 107,200 | — | — |
| 2011-08-29 | $3.32 | $5.11 | 177,600 | — | — |
| 2011-08-26 | $3.06 | $4.71 | 45,400 | — | — |
| 2011-08-25 | $3.02 | $4.65 | 100,300 | — | — |
| 2011-08-24 | $3.05 | $4.69 | 156,700 | — | — |
| 2011-08-23 | $2.91 | $4.48 | 170,800 | — | — |
| 2011-08-22 | $2.79 | $4.29 | 195,700 | — | — |
| 2011-08-19 | $2.81 | $4.32 | 301,600 | — | — |
| 2011-08-18 | $3.18 | $4.89 | 159,000 | — | — |
| 2011-08-17 | $3.39 | $5.21 | 84,600 | — | — |
| 2011-08-16 | $3.46 | $5.32 | 157,100 | — | — |
| 2011-08-15 | $3.62 | $5.57 | 443,800 | — | — |
| 2011-08-12 | $3.60 | $5.54 | 157,100 | — | — |
| 2011-08-11 | $3.60 | $5.54 | 210,300 | — | — |
| 2011-08-10 | $3.53 | $5.43 | 133,100 | — | — |
| 2011-08-09 | $3.96 | $6.09 | 109,900 | — | — |
| 2011-08-08 | $3.55 | $5.46 | 242,700 | — | — |
| 2011-08-05 | $4.01 | $6.17 | 158,900 | — | — |
| 2011-08-04 | $4.26 | $6.55 | 123,800 | — | — |
| 2011-08-03 | $4.25 | $6.54 | 56,500 | — | — |
| 2011-08-02 | $4.25 | $6.54 | 96,200 | — | — |
| 2011-08-01 | $4.17 | $6.41 | 314,100 | — | — |
| 2011-07-29 | $4.40 | $6.77 | 120,500 | — | — |
| 2011-07-28 | $4.39 | $6.75 | 89,200 | — | — |
| 2011-07-27 | $4.40 | $6.77 | 216,000 | — | — |
| 2011-07-26 | $4.34 | $6.68 | 130,100 | — | — |
| 2011-07-25 | $4.51 | $6.94 | 72,200 | — | — |
| 2011-07-22 | $4.64 | $7.14 | 34,000 | — | — |
| 2011-07-21 | $4.56 | $7.01 | 58,400 | — | — |
| 2011-07-20 | $4.51 | $6.94 | 132,700 | — | — |
| 2011-07-19 | $4.52 | $6.95 | 65,800 | — | — |
| 2011-07-18 | $4.60 | $7.08 | 181,100 | — | — |
| 2011-07-15 | $4.35 | $6.69 | 70,900 | — | — |
| 2011-07-14 | $4.38 | $6.74 | 66,200 | — | — |
| 2011-07-13 | $4.46 | $6.86 | 79,100 | — | — |
| 2011-07-12 | $4.35 | $6.69 | 173,000 | — | — |
| 2011-07-11 | $4.41 | $6.78 | 123,900 | — | — |
| 2011-07-08 | $4.57 | $7.03 | 232,400 | — | — |
| 2011-07-07 | $4.52 | $6.95 | 134,200 | — | — |
| 2011-07-06 | $4.51 | $6.94 | 170,200 | — | — |
| 2011-07-05 | $4.24 | $6.52 | 211,200 | — | — |
| 2011-07-01 | $4.27 | $6.57 | 143,900 | — | — |
| 2011-06-30 | $4.31 | $6.63 | 226,700 | — | — |
| 2011-06-29 | $4.38 | $6.74 | 322,100 | — | — |
| 2011-06-28 | $4.36 | $6.71 | 632,900 | — | — |
| 2011-06-27 | $3.62 | $5.57 | 184,300 | — | — |
| 2011-06-24 | $3.81 | $5.86 | 2,872,100 | — | — |
| 2011-06-23 | $3.94 | $6.06 | 244,600 | — | — |
| 2011-06-22 | $4.01 | $6.17 | 190,700 | — | — |
| 2011-06-21 | $4.16 | $6.40 | 218,600 | — | — |
| 2011-06-20 | $4.27 | $6.57 | 169,100 | — | — |
| 2011-06-17 | $4.20 | $6.46 | 159,100 | — | — |
| 2011-06-16 | $4.25 | $6.54 | 114,600 | — | — |
| 2011-06-15 | $4.27 | $6.57 | 165,000 | — | — |
| 2011-06-14 | $4.32 | $6.65 | 86,800 | — | — |
| 2011-06-13 | $4.26 | $6.55 | 95,100 | — | — |
| 2011-06-10 | $4.38 | $6.74 | 270,200 | — | — |
| 2011-06-09 | $4.47 | $6.88 | 165,800 | — | — |
| 2011-06-08 | $4.55 | $7.00 | 205,600 | — | — |
| 2011-06-07 | $4.78 | $7.35 | 124,200 | — | — |
| 2011-06-06 | $4.82 | $7.41 | 158,300 | — | — |
| 2011-06-03 | $4.90 | $7.54 | 136,900 | — | — |
| 2011-06-02 | $5.06 | $7.78 | 157,500 | — | — |
| 2011-06-01 | $5.00 | $7.69 | 155,200 | — | — |
| 2011-05-31 | $5.06 | $7.78 | 374,600 | — | — |
| 2011-05-27 | $5.12 | $7.88 | 123,700 | — | — |
| 2011-05-26 | $4.99 | $7.68 | 168,300 | — | — |
| 2011-05-25 | $4.83 | $7.43 | 140,400 | — | — |
| 2011-05-24 | $4.56 | $7.01 | 164,100 | — | — |
| 2011-05-23 | $4.48 | $6.89 | 49,500 | — | — |
| 2011-05-20 | $4.51 | $6.94 | 146,700 | — | — |
| 2011-05-19 | $4.47 | $6.88 | 119,100 | — | — |
| 2011-05-18 | $4.48 | $6.89 | 118,700 | — | — |
| 2011-05-17 | $4.36 | $6.71 | 105,600 | — | — |
| 2011-05-16 | $4.36 | $6.71 | 124,200 | — | — |
| 2011-05-13 | $4.48 | $6.89 | 182,500 | — | — |
| 2011-05-12 | $4.59 | $7.06 | 70,000 | — | — |
| 2011-05-11 | $4.53 | $6.97 | 108,900 | — | — |
| 2011-05-10 | $4.58 | $7.05 | 102,000 | — | — |
| 2011-05-09 | $4.45 | $6.85 | 165,000 | — | — |
| 2011-05-06 | $4.75 | $7.31 | 119,100 | — | — |
| 2011-05-05 | $4.76 | $7.32 | 149,800 | — | — |
| 2011-05-04 | $4.81 | $7.40 | 67,000 | — | — |
| 2011-05-03 | $4.81 | $7.40 | 91,000 | — | — |
| 2011-05-02 | $4.78 | $7.35 | 151,000 | — | — |
| 2011-04-29 | $4.99 | $7.68 | 156,000 | — | — |
| 2011-04-28 | $5.00 | $7.69 | 61,100 | — | — |
| 2011-04-27 | $5.00 | $7.69 | 94,000 | — | — |
| 2011-04-26 | $4.95 | $7.61 | 81,300 | — | — |
| 2011-04-25 | $4.84 | $7.45 | 113,400 | — | — |
| 2011-04-21 | $4.79 | $7.37 | 74,300 | — | — |
| 2011-04-20 | $4.74 | $7.29 | 147,900 | — | — |
| 2011-04-19 | $4.66 | $7.17 | 123,300 | — | — |
| 2011-04-18 | $4.51 | $6.94 | 101,600 | — | — |
| 2011-04-15 | $4.50 | $6.92 | 137,400 | — | — |
| 2011-04-14 | $4.54 | $6.98 | 164,600 | — | — |
| 2011-04-13 | $4.37 | $6.72 | 115,200 | — | — |
| 2011-04-12 | $4.45 | $6.85 | 128,900 | — | — |
| 2011-04-11 | $4.52 | $6.95 | 189,800 | — | — |
| 2011-04-08 | $4.66 | $7.17 | 163,100 | — | — |
| 2011-04-07 | $4.85 | $7.46 | 92,400 | — | — |
| 2011-04-06 | $4.94 | $7.60 | 108,800 | — | — |
| 2011-04-05 | $4.96 | $7.63 | 119,600 | — | — |
| 2011-04-04 | $4.94 | $7.60 | 320,300 | — | — |
| 2011-04-01 | $5.17 | $7.95 | 295,400 | — | — |
| 2011-03-31 | $5.00 | $7.69 | 208,700 | — | — |
| 2011-03-30 | $4.77 | $7.34 | 156,700 | — | — |
| 2011-03-29 | $4.66 | $7.17 | 105,000 | — | — |
| 2011-03-28 | $4.55 | $7.00 | 101,400 | — | — |
| 2011-03-25 | $4.54 | $6.98 | 191,200 | — | — |
| 2011-03-24 | $4.79 | $7.37 | 158,600 | — | — |
| 2011-03-23 | $4.75 | $7.31 | 140,200 | — | — |
| 2011-03-22 | $4.57 | $7.03 | 131,900 | — | — |
| 2011-03-21 | $4.48 | $6.89 | 162,200 | — | — |
| 2011-03-18 | $4.38 | $6.74 | 313,200 | — | — |
| 2011-03-17 | $4.19 | $6.45 | 318,600 | — | — |
| 2011-03-16 | $4.07 | $6.26 | 149,400 | — | — |
| 2011-03-15 | $4.27 | $6.57 | 205,300 | — | — |
| 2011-03-14 | $4.37 | $6.72 | 118,500 | — | — |
| 2011-03-11 | $4.45 | $6.85 | 119,300 | — | — |
| 2011-03-10 | $4.46 | $6.86 | 173,700 | — | — |
| 2011-03-09 | $4.61 | $7.09 | 210,600 | — | — |
| 2011-03-08 | $4.58 | $7.05 | 125,400 | — | — |
| 2011-03-07 | $4.43 | $6.81 | 235,200 | — | — |
| 2011-03-04 | $4.48 | $6.89 | 169,400 | — | — |
| 2011-03-03 | $4.53 | $6.97 | 175,500 | — | — |
| 2011-03-02 | $4.39 | $6.75 | 143,300 | — | — |
| 2011-03-01 | $4.39 | $6.75 | 284,700 | — | — |
| 2011-02-28 | $4.64 | $7.14 | 201,200 | — | — |
| 2011-02-25 | $4.75 | $7.31 | 366,800 | — | — |
| 2011-02-24 | $4.38 | $6.74 | 356,800 | — | — |
| 2011-02-23 | $4.46 | $6.86 | 314,900 | — | — |
| 2011-02-22 | $4.73 | $7.28 | 191,800 | — | — |
| 2011-02-18 | $4.94 | $7.60 | 278,400 | — | — |
| 2011-02-17 | $4.83 | $7.43 | 377,300 | — | — |
| 2011-02-16 | $5.02 | $7.72 | 193,500 | — | — |
| 2011-02-15 | $5.01 | $7.71 | 286,100 | — | — |
| 2011-02-14 | $5.10 | $7.84 | 395,100 | — | — |
| 2011-02-11 | $5.39 | $8.29 | 234,700 | — | — |
| 2011-02-10 | $5.59 | $8.60 | 203,300 | — | — |
| 2011-02-09 | $5.59 | $8.60 | 485,800 | — | — |
| 2011-02-08 | $5.39 | $8.29 | 314,700 | — | — |
| 2011-02-07 | $5.49 | $8.44 | 408,900 | — | — |
| 2011-02-04 | $5.27 | $8.11 | 251,900 | — | — |
| 2011-02-03 | $5.35 | $8.23 | 182,000 | — | — |
| 2011-02-02 | $5.32 | $8.18 | 461,300 | — | — |
| 2011-02-01 | $5.10 | $7.84 | 375,800 | — | — |
| 2011-01-31 | $5.03 | $7.74 | 291,500 | — | — |
| 2011-01-28 | $4.90 | $7.54 | 479,800 | — | — |
| 2011-01-27 | $5.01 | $7.71 | 413,200 | — | — |
| 2011-01-26 | $5.10 | $7.84 | 388,300 | — | — |
| 2011-01-25 | $5.02 | $7.72 | 447,600 | — | — |
| 2011-01-24 | $5.17 | $7.95 | 558,100 | — | — |
| 2011-01-21 | $5.36 | $8.24 | 515,200 | — | — |
| 2011-01-20 | $5.40 | $8.31 | 1,210,600 | — | — |
| 2011-01-19 | $6.04 | $9.29 | 802,300 | — | — |
| 2011-01-18 | $6.81 | $10.48 | 729,100 | — | — |
| 2011-01-14 | $7.10 | $10.92 | 743,200 | — | — |
| 2011-01-13 | $6.95 | $10.69 | 1,607,300 | — | — |
| 2011-01-12 | $6.33 | $9.74 | 949,900 | — | — |
| 2011-01-11 | $5.55 | $8.54 | 747,900 | — | — |
| 2011-01-10 | $4.85 | $7.46 | 1,187,600 | — | — |
| 2011-01-07 | $5.41 | $8.32 | 732,400 | — | — |
| 2011-01-06 | $5.40 | $8.31 | 75,007 | — | — |
| 2011-01-05 | $7.35 | $11.31 | 294,187 | — | — |
| 2011-01-04 | $7.50 | $11.54 | 288,613 | — | — |
| 2011-01-03 | $7.35 | $11.31 | 409,500 | — | — |