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
- 1994-03-18 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 | $4.27 | $4.27 | 8,966,406 | — | — |
| 2011-12-29 | $4.30 | $4.30 | 8,840,076 | — | — |
| 2011-12-28 | $4.27 | $4.27 | 10,726,406 | — | — |
| 2011-12-27 | $4.47 | $4.47 | 6,729,482 | — | — |
| 2011-12-23 | $4.47 | $4.47 | 6,997,404 | — | — |
| 2011-12-22 | $4.39 | $4.39 | 5,743,920 | — | — |
| 2011-12-21 | $4.27 | $4.27 | 9,477,699 | — | — |
| 2011-12-20 | $4.43 | $4.43 | 6,573,427 | — | — |
| 2011-12-19 | $4.31 | $4.31 | 5,036,894 | — | — |
| 2011-12-16 | $4.36 | $4.36 | 8,447,417 | — | — |
| 2011-12-15 | $4.43 | $4.43 | 5,144,646 | — | — |
| 2011-12-14 | $4.40 | $4.40 | 6,438,471 | — | — |
| 2011-12-13 | $4.44 | $4.44 | 5,313,441 | — | — |
| 2011-12-12 | $4.57 | $4.57 | 8,888,910 | — | — |
| 2011-12-09 | $4.45 | $4.45 | 6,795,302 | — | — |
| 2011-12-08 | $4.29 | $4.29 | 5,290,086 | — | — |
| 2011-12-07 | $4.54 | $4.54 | 4,518,966 | — | — |
| 2011-12-06 | $4.51 | $4.51 | 4,882,697 | — | — |
| 2011-12-05 | $4.55 | $4.55 | 3,759,656 | — | — |
| 2011-12-02 | $4.47 | $4.47 | 4,689,087 | — | — |
| 2011-12-01 | $4.45 | $4.45 | 6,099,688 | — | — |
| 2011-11-30 | $4.50 | $4.50 | 9,595,935 | — | — |
| 2011-11-29 | $4.16 | $4.16 | 4,537,942 | — | — |
| 2011-11-28 | $4.27 | $4.27 | 6,277,108 | — | — |
| 2011-11-25 | $4.11 | $4.11 | 1,021,923 | — | — |
| 2011-11-23 | $4.18 | $4.18 | 5,152,343 | — | — |
| 2011-11-22 | $4.28 | $4.28 | 3,645,269 | — | — |
| 2011-11-21 | $4.33 | $4.33 | 4,450,758 | — | — |
| 2011-11-18 | $4.37 | $4.37 | 4,348,977 | — | — |
| 2011-11-17 | $4.43 | $4.43 | 6,676,801 | — | — |
| 2011-11-16 | $4.68 | $4.68 | 7,202,956 | — | — |
| 2011-11-15 | $4.86 | $4.86 | 3,056,346 | — | — |
| 2011-11-14 | $4.69 | $4.69 | 2,984,025 | — | — |
| 2011-11-11 | $4.78 | $4.78 | 2,115,902 | — | — |
| 2011-11-10 | $4.66 | $4.66 | 2,670,720 | — | — |
| 2011-11-09 | $4.66 | $4.66 | 4,525,866 | — | — |
| 2011-11-08 | $5.00 | $5.00 | 4,089,151 | — | — |
| 2011-11-07 | $4.97 | $4.97 | 3,155,341 | — | — |
| 2011-11-04 | $5.03 | $5.03 | 5,031,321 | — | — |
| 2011-11-03 | $5.03 | $5.03 | 4,536,748 | — | — |
| 2011-11-02 | $4.87 | $4.87 | 6,679,455 | — | — |
| 2011-11-01 | $4.81 | $4.81 | 6,232,786 | — | — |
| 2011-10-31 | $4.95 | $4.95 | 4,954,620 | — | — |
| 2011-10-28 | $5.03 | $5.03 | 4,274,002 | — | — |
| 2011-10-27 | $5.09 | $5.09 | 7,198,444 | — | — |
| 2011-10-26 | $5.00 | $5.00 | 6,159,271 | — | — |
| 2011-10-25 | $4.99 | $4.99 | 5,393,061 | — | — |
| 2011-10-24 | $5.01 | $5.01 | 6,718,866 | — | — |
| 2011-10-21 | $4.97 | $4.97 | 21,333,250 | — | — |
| 2011-10-20 | $4.60 | $4.60 | 5,278,673 | — | — |
| 2011-10-19 | $4.60 | $4.60 | 5,375,810 | — | — |
| 2011-10-18 | $4.85 | $4.85 | 3,917,835 | — | — |
| 2011-10-17 | $4.77 | $4.77 | 4,402,721 | — | — |
| 2011-10-14 | $4.88 | $4.88 | 3,408,400 | — | — |
| 2011-10-13 | $4.79 | $4.79 | 3,884,129 | — | — |
| 2011-10-12 | $4.78 | $4.78 | 3,882,935 | — | — |
| 2011-10-11 | $4.76 | $4.76 | 3,133,843 | — | — |
| 2011-10-10 | $4.78 | $4.78 | 4,042,971 | — | — |
| 2011-10-07 | $4.57 | $4.57 | 4,353,622 | — | — |
| 2011-10-06 | $4.55 | $4.55 | 4,536,350 | — | — |
| 2011-10-05 | $4.48 | $4.48 | 6,705,066 | — | — |
| 2011-10-04 | $4.28 | $4.28 | 6,713,293 | — | — |
| 2011-10-03 | $4.08 | $4.08 | 5,795,274 | — | — |
| 2011-09-30 | $4.24 | $4.24 | 4,972,933 | — | — |
| 2011-09-29 | $4.40 | $4.40 | 7,132,625 | — | — |
| 2011-09-28 | $4.36 | $4.36 | 10,632,455 | — | — |
| 2011-09-27 | $4.35 | $4.35 | 13,167,423 | — | — |
| 2011-09-26 | $4.23 | $4.23 | 4,744,025 | — | — |
| 2011-09-23 | $4.14 | $4.14 | 4,581,600 | — | — |
| 2011-09-22 | $4.10 | $4.10 | 7,906,664 | — | — |
| 2011-09-21 | $4.34 | $4.34 | 6,429,846 | — | — |
| 2011-09-20 | $4.42 | $4.42 | 3,618,066 | — | — |
| 2011-09-19 | $4.51 | $4.51 | 4,236,846 | — | — |
| 2011-09-16 | $4.46 | $4.46 | 5,131,111 | — | — |
| 2011-09-15 | $4.46 | $4.46 | 3,021,579 | — | — |
| 2011-09-14 | $4.36 | $4.36 | 3,493,991 | — | — |
| 2011-09-13 | $4.23 | $4.23 | 2,913,561 | — | — |
| 2011-09-12 | $4.15 | $4.15 | 4,186,154 | — | — |
| 2011-09-09 | $4.06 | $4.06 | 5,778,289 | — | — |
| 2011-09-08 | $4.18 | $4.18 | 4,279,177 | — | — |
| 2011-09-07 | $4.28 | $4.28 | 3,929,247 | — | — |
| 2011-09-06 | $4.08 | $4.08 | 4,843,152 | — | — |
| 2011-09-02 | $4.08 | $4.08 | 3,283,263 | — | — |
| 2011-09-01 | $4.27 | $4.27 | 5,268,323 | — | — |
| 2011-08-31 | $4.33 | $4.33 | 5,513,022 | — | — |
| 2011-08-30 | $4.34 | $4.34 | 4,121,529 | — | — |
| 2011-08-29 | $4.37 | $4.37 | 4,109,586 | — | — |
| 2011-08-26 | $4.14 | $4.14 | 4,791,266 | — | — |
| 2011-08-25 | $3.97 | $3.97 | 7,531,389 | — | — |
| 2011-08-24 | $4.08 | $4.08 | 3,506,730 | — | — |
| 2011-08-23 | $4.05 | $4.05 | 6,503,760 | — | — |
| 2011-08-22 | $3.84 | $3.84 | 6,830,467 | — | — |
| 2011-08-19 | $3.88 | $3.88 | 8,275,172 | — | — |
| 2011-08-18 | $3.91 | $3.91 | 10,817,704 | — | — |
| 2011-08-17 | $4.26 | $4.26 | 7,838,589 | — | — |
| 2011-08-16 | $4.30 | $4.30 | 6,632,081 | — | — |
| 2011-08-15 | $4.30 | $4.30 | 14,244,947 | — | — |
| 2011-08-12 | $4.18 | $4.18 | 13,951,945 | — | — |
| 2011-08-11 | $4.17 | $4.17 | 17,433,330 | — | — |
| 2011-08-10 | $3.89 | $3.89 | 12,985,491 | — | — |
| 2011-08-09 | $4.08 | $4.08 | 9,864,387 | — | — |
| 2011-08-08 | $3.90 | $3.90 | 13,865,160 | — | — |
| 2011-08-05 | $4.27 | $4.27 | 11,699,363 | — | — |
| 2011-08-04 | $4.30 | $4.30 | 11,610,852 | — | — |
| 2011-08-03 | $4.59 | $4.59 | 10,382,846 | — | — |
| 2011-08-02 | $4.54 | $4.54 | 7,475,389 | — | — |
| 2011-08-01 | $4.72 | $4.72 | 6,423,742 | — | — |
| 2011-07-29 | $4.86 | $4.86 | 4,421,564 | — | — |
| 2011-07-28 | $4.87 | $4.87 | 3,789,779 | — | — |
| 2011-07-27 | $4.94 | $4.94 | 8,369,787 | — | — |
| 2011-07-26 | $5.06 | $5.06 | 3,629,212 | — | — |
| 2011-07-25 | $5.06 | $5.06 | 9,580,409 | — | — |
| 2011-07-22 | $5.28 | $5.28 | 16,084,169 | — | — |
| 2011-07-21 | $4.83 | $4.83 | 6,856,742 | — | — |
| 2011-07-20 | $4.73 | $4.73 | 3,245,842 | — | — |
| 2011-07-19 | $4.76 | $4.76 | 4,327,214 | — | — |
| 2011-07-18 | $4.63 | $4.63 | 5,614,139 | — | — |
| 2011-07-15 | $4.63 | $4.63 | 6,220,313 | — | — |
| 2011-07-14 | $4.72 | $4.72 | 7,087,772 | — | — |
| 2011-07-13 | $4.82 | $4.82 | 6,881,822 | — | — |
| 2011-07-12 | $4.73 | $4.73 | 5,696,413 | — | — |
| 2011-07-11 | $4.82 | $4.82 | 5,720,166 | — | — |
| 2011-07-08 | $4.97 | $4.97 | 6,453,068 | — | — |
| 2011-07-07 | $5.04 | $5.04 | 7,342,158 | — | — |
| 2011-07-06 | $4.88 | $4.88 | 6,207,043 | — | — |
| 2011-07-05 | $4.94 | $4.94 | 3,561,005 | — | — |
| 2011-07-01 | $4.97 | $4.97 | 5,148,627 | — | — |
| 2011-06-30 | $4.84 | $4.84 | 12,425,497 | — | — |
| 2011-06-29 | $4.85 | $4.85 | 6,572,100 | — | — |
| 2011-06-28 | $4.75 | $4.75 | 11,737,846 | — | — |
| 2011-06-27 | $4.79 | $4.79 | 6,809,501 | — | — |
| 2011-06-24 | $4.82 | $4.82 | 7,604,374 | — | — |
| 2011-06-23 | $4.78 | $4.78 | 12,306,200 | — | — |
| 2011-06-22 | $4.85 | $4.85 | 13,245,716 | — | — |
| 2011-06-21 | $4.83 | $4.83 | 5,027,870 | — | — |
| 2011-06-20 | $4.72 | $4.72 | 8,645,272 | — | — |
| 2011-06-17 | $4.76 | $4.76 | 21,918,059 | — | — |
| 2011-06-16 | $4.97 | $4.97 | 9,599,651 | — | — |
| 2011-06-15 | $5.11 | $5.11 | 4,737,125 | — | — |
| 2011-06-14 | $5.28 | $5.28 | 8,548,269 | — | — |
| 2011-06-13 | $5.22 | $5.22 | 9,522,287 | — | — |
| 2011-06-10 | $5.30 | $5.30 | 12,939,046 | — | — |
| 2011-06-09 | $5.24 | $5.24 | 13,517,486 | — | — |
| 2011-06-08 | $5.10 | $5.10 | 13,074,931 | — | — |
| 2011-06-07 | $5.16 | $5.16 | 12,024,345 | — | — |
| 2011-06-06 | $5.18 | $5.18 | 12,070,127 | — | — |
| 2011-06-03 | $5.18 | $5.18 | 7,419,788 | — | — |
| 2011-06-02 | $5.31 | $5.31 | 8,668,495 | — | — |
| 2011-06-01 | $5.33 | $5.33 | 12,784,185 | — | — |
| 2011-05-31 | $5.46 | $5.46 | 9,889,335 | — | — |
| 2011-05-27 | $5.36 | $5.36 | 5,935,936 | — | — |
| 2011-05-26 | $5.31 | $5.31 | 5,783,066 | — | — |
| 2011-05-25 | $5.31 | $5.31 | 11,784,424 | — | — |
| 2011-05-24 | $5.12 | $5.12 | 7,903,347 | — | — |
| 2011-05-23 | $5.12 | $5.12 | 8,362,887 | — | — |
| 2011-05-20 | $5.12 | $5.12 | 6,617,882 | — | — |
| 2011-05-19 | $5.09 | $5.09 | 11,484,654 | — | — |
| 2011-05-18 | $5.04 | $5.04 | 13,225,147 | — | — |
| 2011-05-17 | $5.09 | $5.09 | 13,261,905 | — | — |
| 2011-05-16 | $5.19 | $5.19 | 7,605,435 | — | — |
| 2011-05-13 | $5.24 | $5.24 | 5,140,798 | — | — |
| 2011-05-12 | $5.31 | $5.31 | 4,777,200 | — | — |
| 2011-05-11 | $5.28 | $5.28 | 5,175,300 | — | — |
| 2011-05-10 | $5.33 | $5.33 | 4,199,159 | — | — |
| 2011-05-09 | $5.22 | $5.22 | 13,036,448 | — | — |
| 2011-05-06 | $5.29 | $5.29 | 12,325,176 | — | — |
| 2011-05-05 | $5.24 | $5.24 | 9,290,062 | — | — |
| 2011-05-04 | $5.16 | $5.16 | 10,850,083 | — | — |
| 2011-05-03 | $5.21 | $5.21 | 11,412,200 | — | — |
| 2011-05-02 | $5.27 | $5.27 | 9,722,664 | — | — |
| 2011-04-29 | $5.25 | $5.25 | 20,670,944 | — | — |
| 2011-04-28 | $5.43 | $5.43 | 21,497,400 | — | — |
| 2011-04-27 | $5.66 | $5.66 | 9,278,384 | — | — |
| 2011-04-26 | $5.63 | $5.63 | 10,355,112 | — | — |
| 2011-04-25 | $5.50 | $5.50 | 4,584,122 | — | — |
| 2011-04-21 | $5.49 | $5.49 | 4,263,784 | — | — |
| 2011-04-20 | $5.40 | $5.40 | 6,561,352 | — | — |
| 2011-04-19 | $5.24 | $5.24 | 5,336,531 | — | — |
| 2011-04-18 | $5.28 | $5.28 | 5,812,791 | — | — |
| 2011-04-15 | $5.33 | $5.33 | 5,246,427 | — | — |
| 2011-04-14 | $5.29 | $5.29 | 11,653,316 | — | — |
| 2011-04-13 | $5.28 | $5.28 | 12,621,893 | — | — |
| 2011-04-12 | $5.24 | $5.24 | 6,885,803 | — | — |
| 2011-04-11 | $5.34 | $5.34 | 9,275,199 | — | — |
| 2011-04-08 | $5.49 | $5.49 | 6,394,415 | — | — |
| 2011-04-07 | $5.48 | $5.48 | 4,445,317 | — | — |
| 2011-04-06 | $5.49 | $5.49 | 5,309,725 | — | — |
| 2011-04-05 | $5.43 | $5.43 | 5,826,326 | — | — |
| 2011-04-04 | $5.49 | $5.49 | 5,301,365 | — | — |
| 2011-04-01 | $5.46 | $5.46 | 7,733,623 | — | — |
| 2011-03-31 | $5.63 | $5.63 | 5,981,054 | — | — |
| 2011-03-30 | $5.73 | $5.73 | 15,811,338 | — | — |
| 2011-03-29 | $5.60 | $5.60 | 12,177,348 | — | — |
| 2011-03-28 | $5.49 | $5.49 | 5,216,304 | — | — |
| 2011-03-25 | $5.53 | $5.53 | 3,485,631 | — | — |
| 2011-03-24 | $5.55 | $5.55 | 7,483,086 | — | — |
| 2011-03-23 | $5.52 | $5.52 | 6,534,944 | — | — |
| 2011-03-22 | $5.41 | $5.41 | 8,482,184 | — | — |
| 2011-03-21 | $5.43 | $5.43 | 9,036,737 | — | — |
| 2011-03-18 | $5.43 | $5.43 | 26,380,495 | — | — |
| 2011-03-17 | $5.40 | $5.40 | 12,036,421 | — | — |
| 2011-03-16 | $5.46 | $5.46 | 12,589,514 | — | — |
| 2011-03-15 | $5.58 | $5.58 | 7,034,560 | — | — |
| 2011-03-14 | $5.67 | $5.67 | 7,216,093 | — | — |
| 2011-03-11 | $5.69 | $5.69 | 8,461,217 | — | — |
| 2011-03-10 | $5.58 | $5.58 | 8,227,533 | — | — |
| 2011-03-09 | $5.74 | $5.74 | 10,166,545 | — | — |
| 2011-03-08 | $5.98 | $5.98 | 5,001,994 | — | — |
| 2011-03-07 | $5.90 | $5.90 | 7,261,211 | — | — |
| 2011-03-04 | $6.06 | $6.06 | 5,007,302 | — | — |
| 2011-03-03 | $6.13 | $6.13 | 10,610,294 | — | — |
| 2011-03-02 | $5.84 | $5.84 | 14,219,867 | — | — |
| 2011-03-01 | $5.95 | $5.95 | 8,546,809 | — | — |
| 2011-02-28 | $6.10 | $6.10 | 8,211,874 | — | — |
| 2011-02-25 | $6.12 | $6.12 | 6,540,650 | — | — |
| 2011-02-24 | $6.08 | $6.08 | 13,177,774 | — | — |
| 2011-02-23 | $5.99 | $5.99 | 20,154,211 | — | — |
| 2011-02-22 | $6.11 | $6.11 | 6,162,588 | — | — |
| 2011-02-18 | $6.35 | $6.35 | 4,846,204 | — | — |
| 2011-02-17 | $6.36 | $6.36 | 5,461,799 | — | — |
| 2011-02-16 | $6.21 | $6.21 | 7,593,359 | — | — |
| 2011-02-15 | $6.16 | $6.16 | 7,446,859 | — | — |
| 2011-02-14 | $6.19 | $6.19 | 8,104,520 | — | — |
| 2011-02-11 | $6.06 | $6.06 | 10,065,826 | — | — |
| 2011-02-10 | $6.05 | $6.05 | 5,980,656 | — | — |
| 2011-02-09 | $5.99 | $5.99 | 14,630,308 | — | — |
| 2011-02-08 | $5.91 | $5.91 | 11,207,311 | — | — |
| 2011-02-07 | $5.98 | $5.98 | 8,478,468 | — | — |
| 2011-02-04 | $6.01 | $6.01 | 9,021,344 | — | — |
| 2011-02-03 | $6.02 | $6.02 | 6,562,148 | — | — |
| 2011-02-02 | $6.03 | $6.03 | 5,942,970 | — | — |
| 2011-02-01 | $6.04 | $6.04 | 14,267,639 | — | — |
| 2011-01-31 | $6.02 | $6.02 | 10,221,616 | — | — |
| 2011-01-28 | $6.07 | $6.07 | 9,489,244 | — | — |
| 2011-01-27 | $6.32 | $6.32 | 6,224,161 | — | — |
| 2011-01-26 | $6.24 | $6.24 | 5,810,535 | — | — |
| 2011-01-25 | $6.16 | $6.16 | 9,986,737 | — | — |
| 2011-01-24 | $6.27 | $6.27 | 7,919,271 | — | — |
| 2011-01-21 | $6.04 | $6.04 | 15,845,044 | — | — |
| 2011-01-20 | $6.19 | $6.19 | 13,235,100 | — | — |
| 2011-01-19 | $6.30 | $6.30 | 8,757,271 | — | — |
| 2011-01-18 | $6.35 | $6.35 | 5,840,260 | — | — |
| 2011-01-14 | $6.32 | $6.32 | 3,647,127 | — | — |
| 2011-01-13 | $6.25 | $6.25 | 5,607,902 | — | — |
| 2011-01-12 | $6.28 | $6.28 | 6,565,863 | — | — |
| 2011-01-11 | $6.16 | $6.16 | 3,845,381 | — | — |
| 2011-01-10 | $6.15 | $6.15 | 8,380,005 | — | — |
| 2011-01-07 | $6.11 | $6.11 | 10,678,900 | — | — |
| 2011-01-06 | $6.01 | $6.01 | 2,669,128 | — | — |
| 2011-01-05 | $5.95 | $5.95 | 8,589,140 | — | — |
| 2011-01-04 | $5.99 | $5.99 | 5,896,525 | — | — |
| 2011-01-03 | $6.06 | $6.06 | 6,347,041 | — | — |