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
- 2010-01-05 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 | $4.30 | $4.37 | 5,000 |
| 2011-12-29 | $4.33 | $4.40 | 3,000 |
| 2011-12-28 | $4.31 | $4.38 | 500 |
| 2011-12-27 | $4.48 | $4.55 | 1,500 |
| 2011-12-23 | $4.36 | $4.43 | 17,700 |
| 2011-12-22 | $4.33 | $4.40 | 17,300 |
| 2011-12-21 | $4.24 | $4.31 | 200 |
| 2011-12-20 | $4.23 | $4.30 | 34,800 |
| 2011-12-19 | $4.23 | $4.30 | 13,400 |
| 2011-12-16 | $4.36 | $4.43 | 15,600 |
| 2011-12-15 | $4.40 | $4.47 | 26,600 |
| 2011-12-14 | $4.47 | $4.54 | 5,300 |
| 2011-12-13 | $4.46 | $4.53 | 21,500 |
| 2011-12-12 | $4.52 | $4.59 | 12,800 |
| 2011-12-09 | $4.71 | $4.79 | 13,300 |
| 2011-12-08 | $4.58 | $4.65 | 18,200 |
| 2011-12-07 | $4.69 | $4.76 | 2,300 |
| 2011-12-06 | $4.65 | $4.72 | 1,300 |
| 2011-12-05 | $4.94 | $5.02 | 3,500 |
| 2011-12-02 | $4.81 | $4.89 | 5,700 |
| 2011-12-01 | $4.89 | $4.97 | 14,700 |
| 2011-11-30 | $4.73 | $4.81 | 2,900 |
| 2011-11-29 | $4.57 | $4.64 | 2,700 |
| 2011-11-28 | $4.53 | $4.60 | 33,000 |
| 2011-11-25 | $4.53 | $4.60 | 1,400 |
| 2011-11-23 | $4.59 | $4.66 | 18,000 |
| 2011-11-22 | $4.71 | $4.79 | 1,600 |
| 2011-11-21 | $4.65 | $4.72 | 26,800 |
| 2011-11-18 | $4.80 | $4.88 | 10,100 |
| 2011-11-17 | $4.83 | $4.91 | 2,600 |
| 2011-11-16 | $4.94 | $5.02 | 11,800 |
| 2011-11-15 | $5.24 | $5.32 | 13,600 |
| 2011-11-14 | $5.06 | $5.14 | 200 |
| 2011-11-11 | $4.85 | $4.93 | 2,800 |
| 2011-11-10 | $5.10 | $5.18 | 2,300 |
| 2011-11-09 | $5.37 | $5.46 | 0 |
| 2011-11-08 | $5.37 | $5.46 | 4,700 |
| 2011-11-07 | $5.38 | $5.47 | 3,700 |
| 2011-11-04 | $5.19 | $5.27 | 0 |
| 2011-11-03 | $5.19 | $5.27 | 1,400 |
| 2011-11-02 | $5.10 | $5.18 | 11,700 |
| 2011-11-01 | $5.01 | $5.09 | 6,600 |
| 2011-10-31 | $5.11 | $5.19 | 4,100 |
| 2011-10-28 | $5.60 | $5.69 | 1,600 |
| 2011-10-27 | $5.67 | $5.76 | 2,300 |
| 2011-10-26 | $5.21 | $5.29 | 400 |
| 2011-10-25 | $4.91 | $4.99 | 800 |
| 2011-10-24 | $5.00 | $5.08 | 31,000 |
| 2011-10-21 | $4.87 | $4.95 | 8,800 |
| 2011-10-20 | $4.65 | $4.72 | 2,600 |
| 2011-10-19 | $5.05 | $5.13 | 5,300 |
| 2011-10-18 | $4.96 | $5.04 | 26,000 |
| 2011-10-17 | $5.34 | $5.43 | 1,300 |
| 2011-10-14 | $5.41 | $5.50 | 4,800 |
| 2011-10-13 | $5.55 | $5.64 | 1,500 |
| 2011-10-12 | $5.20 | $5.28 | 5,800 |
| 2011-10-11 | $4.75 | $4.83 | 3,800 |
| 2011-10-10 | $4.72 | $4.80 | 3,000 |
| 2011-10-07 | $4.68 | $4.75 | 3,900 |
| 2011-10-06 | $4.12 | $4.19 | 8,600 |
| 2011-10-05 | $3.80 | $3.86 | 3,200 |
| 2011-10-04 | $3.81 | $3.87 | 20,700 |
| 2011-10-03 | $3.94 | $4.00 | 2,200 |
| 2011-09-30 | $4.66 | $4.73 | 800 |
| 2011-09-29 | $4.54 | $4.61 | 13,000 |
| 2011-09-28 | $4.34 | $4.41 | 0 |
| 2011-09-27 | $4.34 | $4.41 | 5,400 |
| 2011-09-26 | $4.11 | $4.18 | 7,700 |
| 2011-09-23 | $4.45 | $4.52 | 4,400 |
| 2011-09-22 | $4.45 | $4.52 | 7,500 |
| 2011-09-21 | $4.85 | $4.93 | 9,000 |
| 2011-09-20 | $5.10 | $5.18 | 5,200 |
| 2011-09-19 | $5.05 | $5.13 | 4,500 |
| 2011-09-16 | $5.39 | $5.48 | 4,200 |
| 2011-09-15 | $5.09 | $5.17 | 6,200 |
| 2011-09-14 | $5.18 | $5.26 | 10,800 |
| 2011-09-13 | $5.35 | $5.44 | 3,500 |
| 2011-09-12 | $5.20 | $5.28 | 1,000 |
| 2011-09-09 | $5.42 | $5.51 | 1,800 |
| 2011-09-08 | $5.44 | $5.53 | 66,700 |
| 2011-09-07 | $5.76 | $5.85 | 5,800 |
| 2011-09-06 | $5.56 | $5.65 | 2,500 |
| 2011-09-02 | $5.75 | $5.84 | 8,000 |
| 2011-09-01 | $6.07 | $6.17 | 2,600 |
| 2011-08-31 | $5.82 | $5.91 | 800 |
| 2011-08-30 | $5.65 | $5.74 | 400 |
| 2011-08-29 | $5.52 | $5.61 | 2,500 |
| 2011-08-26 | $5.41 | $5.50 | 5,000 |
| 2011-08-25 | $5.49 | $5.58 | 7,000 |
| 2011-08-24 | $5.53 | $5.62 | 4,600 |
| 2011-08-23 | $5.79 | $5.88 | 11,100 |
| 2011-08-22 | $5.48 | $5.57 | 6,800 |
| 2011-08-19 | $5.99 | $6.09 | 3,300 |
| 2011-08-18 | $6.17 | $6.27 | 10,100 |
| 2011-08-17 | $6.42 | $6.52 | 2,400 |
| 2011-08-16 | $6.55 | $6.65 | 13,200 |
| 2011-08-15 | $6.45 | $6.55 | 7,400 |
| 2011-08-12 | $6.32 | $6.42 | 4,800 |
| 2011-08-11 | $6.44 | $6.54 | 10,700 |
| 2011-08-10 | $6.24 | $6.34 | 45,000 |
| 2011-08-09 | $6.63 | $6.74 | 8,700 |
| 2011-08-08 | $6.39 | $6.49 | 16,000 |
| 2011-08-05 | $7.11 | $7.22 | 37,300 |
| 2011-08-04 | $7.00 | $7.11 | 31,000 |
| 2011-08-03 | $7.59 | $7.71 | 51,200 |
| 2011-08-02 | $7.93 | $8.06 | 9,200 |
| 2011-08-01 | $8.00 | $8.13 | 4,900 |
| 2011-07-29 | $7.89 | $8.02 | 2,600 |
| 2011-07-28 | $7.85 | $7.98 | 5,000 |
| 2011-07-27 | $7.74 | $7.86 | 1,000 |
| 2011-07-26 | $7.85 | $7.98 | 1,400 |
| 2011-07-25 | $7.80 | $7.92 | 109,700 |
| 2011-07-22 | $7.89 | $8.02 | 8,800 |
| 2011-07-21 | $7.83 | $7.95 | 400 |
| 2011-07-20 | $7.80 | $7.92 | 300 |
| 2011-07-19 | $7.76 | $7.88 | 4,300 |
| 2011-07-18 | $7.89 | $8.02 | 800 |
| 2011-07-15 | $8.15 | $8.28 | 0 |
| 2011-07-14 | $8.15 | $8.28 | 2,900 |
| 2011-07-13 | $8.36 | $8.49 | 6,600 |
| 2011-07-12 | $8.06 | $8.19 | 600 |
| 2011-07-11 | $8.32 | $8.45 | 1,100 |
| 2011-07-08 | $8.42 | $8.55 | 2,500 |
| 2011-07-07 | $8.55 | $8.69 | 63,100 |
| 2011-07-06 | $8.38 | $8.51 | 2,400 |
| 2011-07-05 | $8.65 | $8.79 | 2,700 |
| 2011-07-01 | $7.93 | $8.06 | 400 |
| 2011-06-30 | $7.88 | $8.01 | 5,700 |
| 2011-06-29 | $7.68 | $7.80 | 2,400 |
| 2011-06-28 | $7.81 | $7.93 | 3,000 |
| 2011-06-27 | $7.89 | $8.02 | 2,200 |
| 2011-06-24 | $7.79 | $7.91 | 4,400 |
| 2011-06-23 | $7.29 | $7.41 | 3,800 |
| 2011-06-22 | $7.36 | $7.48 | 6,700 |
| 2011-06-21 | $7.42 | $7.54 | 3,500 |
| 2011-06-20 | $7.39 | $7.51 | 3,400 |
| 2011-06-17 | $7.12 | $7.23 | 2,700 |
| 2011-06-16 | $7.15 | $7.26 | 1,500 |
| 2011-06-15 | $7.21 | $7.32 | 4,100 |
| 2011-06-14 | $7.39 | $7.51 | 2,200 |
| 2011-06-13 | $7.25 | $7.37 | 2,900 |
| 2011-06-10 | $7.27 | $7.39 | 5,300 |
| 2011-06-09 | $7.49 | $7.61 | 1,900 |
| 2011-06-08 | $7.53 | $7.65 | 3,400 |
| 2011-06-07 | $7.40 | $7.52 | 9,900 |
| 2011-06-06 | $7.38 | $7.50 | 6,400 |
| 2011-06-03 | $7.44 | $7.56 | 1,100 |
| 2011-06-02 | $7.57 | $7.69 | 5,200 |
| 2011-06-01 | $7.73 | $7.85 | 0 |
| 2011-05-31 | $7.73 | $7.85 | 1,200 |
| 2011-05-27 | $7.79 | $7.91 | 6,700 |
| 2011-05-26 | $7.77 | $7.89 | 5,800 |
| 2011-05-25 | $7.74 | $7.86 | 3,200 |
| 2011-05-24 | $7.73 | $7.85 | 1,500 |
| 2011-05-23 | $7.81 | $7.93 | 400 |
| 2011-05-20 | $8.12 | $8.25 | 800 |
| 2011-05-19 | $8.25 | $8.38 | 1,500 |
| 2011-05-18 | $8.27 | $8.40 | 4,900 |
| 2011-05-17 | $7.70 | $7.82 | 1,200 |
| 2011-05-16 | $7.89 | $8.02 | 0 |
| 2011-05-13 | $7.89 | $8.02 | 3,500 |
| 2011-05-12 | $7.83 | $7.95 | 2,200 |
| 2011-05-11 | $7.67 | $7.79 | 6,900 |
| 2011-05-10 | $7.89 | $8.02 | 4,300 |
| 2011-05-09 | $7.85 | $7.98 | 4,000 |
| 2011-05-06 | $7.83 | $7.95 | 2,200 |
| 2011-05-05 | $7.75 | $7.81 | 5,600 |
| 2011-05-04 | $7.91 | $7.97 | 5,400 |
| 2011-05-03 | $7.78 | $7.84 | 3,300 |
| 2011-05-02 | $8.08 | $8.14 | 2,900 |
| 2011-04-29 | $8.05 | $8.11 | 3,400 |
| 2011-04-28 | $8.10 | $8.16 | 5,700 |
| 2011-04-27 | $8.25 | $8.31 | 700 |
| 2011-04-26 | $8.16 | $8.22 | 1,500 |
| 2011-04-25 | $8.39 | $8.45 | 600 |
| 2011-04-21 | $8.32 | $8.38 | 4,100 |
| 2011-04-20 | $8.30 | $8.36 | 800 |
| 2011-04-19 | $8.34 | $8.40 | 3,300 |
| 2011-04-18 | $8.50 | $8.56 | 3,400 |
| 2011-04-15 | $8.59 | $8.65 | 700 |
| 2011-04-14 | $8.54 | $8.60 | 900 |
| 2011-04-13 | $8.39 | $8.45 | 7,200 |
| 2011-04-12 | $7.85 | $7.91 | 200 |
| 2011-04-11 | $7.81 | $7.87 | 2,000 |
| 2011-04-08 | $7.74 | $7.80 | 2,400 |
| 2011-04-07 | $7.76 | $7.82 | 1,500 |
| 2011-04-06 | $7.89 | $7.95 | 2,700 |
| 2011-04-05 | $7.85 | $7.91 | 6,200 |
| 2011-04-04 | $7.84 | $7.90 | 5,500 |
| 2011-04-01 | $7.45 | $7.50 | 400 |
| 2011-03-31 | $7.48 | $7.53 | 4,200 |
| 2011-03-30 | $7.43 | $7.48 | 6,800 |
| 2011-03-29 | $7.45 | $7.50 | 4,400 |
| 2011-03-28 | $7.51 | $7.56 | 3,500 |
| 2011-03-25 | $7.56 | $7.61 | 8,000 |
| 2011-03-24 | $7.57 | $7.62 | 3,500 |
| 2011-03-23 | $7.89 | $7.95 | 1,000 |
| 2011-03-22 | $8.29 | $8.35 | 2,200 |
| 2011-03-21 | $8.08 | $8.14 | 1,300 |
| 2011-03-18 | $7.51 | $7.56 | 500 |
| 2011-03-17 | $7.28 | $7.33 | 1,500 |
| 2011-03-16 | $7.67 | $7.72 | 2,900 |
| 2011-03-15 | $7.80 | $7.86 | 24,500 |
| 2011-03-14 | $8.01 | $8.07 | 2,700 |
| 2011-03-11 | $8.19 | $8.25 | 600 |
| 2011-03-10 | $8.25 | $8.31 | 6,500 |
| 2011-03-09 | $8.52 | $8.58 | 3,300 |
| 2011-03-08 | $8.45 | $8.51 | 0 |
| 2011-03-07 | $8.45 | $8.51 | 5,000 |
| 2011-03-04 | $8.69 | $8.75 | 14,800 |
| 2011-03-03 | $8.88 | $8.94 | 2,900 |
| 2011-03-02 | $8.70 | $8.76 | 6,300 |
| 2011-03-01 | $8.69 | $8.75 | 0 |
| 2011-02-28 | $8.69 | $8.75 | 3,300 |
| 2011-02-25 | $8.52 | $8.58 | 3,900 |
| 2011-02-24 | $8.64 | $8.70 | 7,600 |
| 2011-02-23 | $8.60 | $8.66 | 4,100 |
| 2011-02-22 | $8.72 | $8.78 | 4,500 |
| 2011-02-18 | $9.14 | $9.21 | 6,100 |
| 2011-02-17 | $9.42 | $9.49 | 500 |
| 2011-02-16 | $9.26 | $9.33 | 4,600 |
| 2011-02-15 | $9.50 | $9.57 | 12,100 |
| 2011-02-14 | $9.65 | $9.72 | 8,400 |
| 2011-02-11 | $9.45 | $9.52 | 2,200 |
| 2011-02-10 | $8.92 | $8.98 | 3,600 |
| 2011-02-09 | $9.03 | $9.09 | 6,300 |
| 2011-02-08 | $9.45 | $9.52 | 200 |
| 2011-02-07 | $9.69 | $9.76 | 3,000 |
| 2011-02-04 | $9.62 | $9.69 | 3,800 |
| 2011-02-03 | $9.79 | $9.86 | 800 |
| 2011-02-02 | $9.79 | $9.86 | 800 |
| 2011-02-01 | $9.48 | $9.55 | 3,300 |
| 2011-01-31 | $9.33 | $9.40 | 1,300 |
| 2011-01-28 | $9.17 | $9.24 | 3,100 |
| 2011-01-27 | $9.87 | $9.94 | 1,300 |
| 2011-01-26 | $9.73 | $9.80 | 2,000 |
| 2011-01-25 | $9.43 | $9.50 | 1,700 |
| 2011-01-24 | $9.28 | $9.35 | 2,200 |
| 2011-01-21 | $9.07 | $9.13 | 1,200 |
| 2011-01-20 | $9.24 | $9.31 | 1,000 |
| 2011-01-19 | $9.31 | $9.38 | 0 |
| 2011-01-18 | $9.31 | $9.38 | 1,900 |
| 2011-01-14 | $9.60 | $9.67 | 4,600 |
| 2011-01-13 | $9.66 | $9.73 | 0 |
| 2011-01-12 | $9.66 | $9.73 | 6,300 |
| 2011-01-11 | $9.62 | $9.69 | 1,200 |
| 2011-01-10 | $9.47 | $9.54 | 2,000 |
| 2011-01-07 | $9.76 | $9.83 | 2,100 |
| 2011-01-06 | $9.79 | $9.86 | 4,400 |
| 2011-01-05 | $9.01 | $9.07 | 0 |
| 2011-01-04 | $9.01 | $9.07 | 4,800 |
| 2011-01-03 | $8.99 | $9.05 | 1,900 |