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
- 2000-02-18 to 2026-09-02
- 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 | $4.15 | $21.44 | 49,140 | — | — |
| 2011-12-29 | $4.05 | $20.93 | 50,880 | — | — |
| 2011-12-28 | $4.30 | $22.22 | 160,280 | — | — |
| 2011-12-27 | $4.60 | $23.77 | 311,780 | — | — |
| 2011-12-23 | $4.00 | $20.67 | 36,620 | — | — |
| 2011-12-22 | $4.00 | $20.67 | 31,120 | — | — |
| 2011-12-21 | $4.10 | $21.18 | 29,800 | — | — |
| 2011-12-20 | $4.00 | $20.67 | 48,080 | — | — |
| 2011-12-19 | $4.10 | $21.18 | 23,600 | — | — |
| 2011-12-16 | $4.05 | $20.93 | 28,940 | — | — |
| 2011-12-15 | $4.10 | $21.18 | 20,760 | — | — |
| 2011-12-14 | $4.00 | $20.67 | 55,060 | — | — |
| 2011-12-13 | $4.10 | $21.18 | 11,060 | — | — |
| 2011-12-12 | $4.10 | $21.18 | 27,180 | — | — |
| 2011-12-09 | $4.20 | $21.70 | 12,120 | — | — |
| 2011-12-08 | $4.25 | $21.96 | 5,540 | — | — |
| 2011-12-07 | $4.25 | $21.96 | 7,760 | — | — |
| 2011-12-06 | $4.20 | $21.70 | 41,960 | — | — |
| 2011-12-05 | $4.20 | $21.70 | 16,940 | — | — |
| 2011-12-02 | $4.10 | $21.18 | 12,080 | — | — |
| 2011-12-01 | $4.10 | $21.18 | 27,860 | — | — |
| 2011-11-30 | $4.20 | $21.70 | 23,800 | — | — |
| 2011-11-29 | $4.20 | $21.70 | 12,500 | — | — |
| 2011-11-28 | $4.20 | $21.70 | 12,900 | — | — |
| 2011-11-25 | $4.20 | $21.70 | 7,040 | — | — |
| 2011-11-23 | $4.20 | $21.70 | 26,260 | — | — |
| 2011-11-22 | $4.25 | $21.96 | 1,640 | — | — |
| 2011-11-21 | $4.25 | $21.96 | 30,560 | — | — |
| 2011-11-18 | $4.40 | $22.73 | 21,300 | — | — |
| 2011-11-17 | $4.55 | $23.51 | 22,180 | — | — |
| 2011-11-16 | $4.40 | $22.73 | 19,360 | — | — |
| 2011-11-15 | $4.40 | $22.73 | 18,360 | — | — |
| 2011-11-14 | $4.35 | $22.48 | 5,860 | — | — |
| 2011-11-11 | $4.40 | $22.73 | 29,500 | — | — |
| 2011-11-10 | $4.40 | $22.73 | 39,620 | — | — |
| 2011-11-09 | $4.25 | $21.96 | 35,480 | — | — |
| 2011-11-08 | $4.40 | $22.73 | 36,980 | — | — |
| 2011-11-07 | $4.50 | $23.25 | 9,480 | — | — |
| 2011-11-04 | $4.40 | $22.73 | 12,640 | — | — |
| 2011-11-03 | $4.50 | $23.25 | 4,940 | — | — |
| 2011-11-02 | $4.40 | $22.73 | 14,120 | — | — |
| 2011-11-01 | $4.50 | $23.25 | 21,100 | — | — |
| 2011-10-31 | $4.60 | $23.77 | 13,880 | — | — |
| 2011-10-28 | $4.70 | $24.28 | 27,960 | — | — |
| 2011-10-27 | $4.95 | $25.58 | 8,640 | — | — |
| 2011-10-26 | $5.00 | $25.83 | 15,520 | — | — |
| 2011-10-25 | $4.75 | $24.54 | 27,920 | — | — |
| 2011-10-24 | $4.75 | $24.54 | 38,120 | — | — |
| 2011-10-21 | $4.80 | $24.80 | 14,320 | — | — |
| 2011-10-20 | $4.90 | $25.32 | 9,200 | — | — |
| 2011-10-19 | $5.05 | $26.09 | 25,360 | — | — |
| 2011-10-18 | $5.30 | $27.38 | 39,940 | — | — |
| 2011-10-17 | $5.30 | $27.38 | 30,960 | — | — |
| 2011-10-14 | $5.30 | $27.38 | 36,480 | — | — |
| 2011-10-13 | $5.10 | $26.35 | 35,240 | — | — |
| 2011-10-12 | $4.95 | $25.58 | 55,060 | — | — |
| 2011-10-11 | $5.00 | $25.83 | 56,720 | — | — |
| 2011-10-10 | $4.55 | $23.51 | 33,700 | — | — |
| 2011-10-07 | $4.45 | $22.99 | 35,420 | — | — |
| 2011-10-06 | $4.55 | $23.51 | 52,060 | — | — |
| 2011-10-05 | $4.85 | $25.06 | 37,980 | — | — |
| 2011-10-04 | $4.50 | $23.25 | 80,260 | — | — |
| 2011-10-03 | $4.30 | $22.22 | 50,340 | — | — |
| 2011-09-30 | $4.35 | $22.48 | 31,560 | — | — |
| 2011-09-29 | $4.35 | $22.48 | 71,600 | — | — |
| 2011-09-28 | $4.35 | $22.48 | 73,440 | — | — |
| 2011-09-27 | $4.60 | $23.77 | 69,320 | — | — |
| 2011-09-26 | $4.35 | $22.48 | 48,260 | — | — |
| 2011-09-23 | $4.45 | $22.99 | 62,860 | — | — |
| 2011-09-22 | $4.40 | $22.73 | 93,780 | — | — |
| 2011-09-21 | $4.50 | $23.25 | 59,500 | — | — |
| 2011-09-20 | $4.65 | $24.03 | 91,420 | — | — |
| 2011-09-19 | $4.45 | $22.99 | 95,940 | — | — |
| 2011-09-16 | $4.15 | $21.44 | 60,200 | — | — |
| 2011-09-15 | $4.35 | $22.48 | 92,880 | — | — |
| 2011-09-14 | $4.00 | $20.67 | 64,160 | — | — |
| 2011-09-13 | $4.00 | $20.67 | 69,860 | — | — |
| 2011-09-12 | $4.10 | $21.18 | 58,860 | — | — |
| 2011-09-09 | $4.15 | $21.44 | 52,020 | — | — |
| 2011-09-08 | $4.20 | $21.70 | 78,960 | — | — |
| 2011-09-07 | $4.20 | $21.70 | 102,700 | — | — |
| 2011-09-06 | $4.30 | $22.22 | 62,660 | — | — |
| 2011-09-02 | $4.40 | $22.73 | 47,080 | — | — |
| 2011-09-01 | $4.30 | $22.22 | 75,700 | — | — |
| 2011-08-31 | $4.50 | $23.25 | 52,540 | — | — |
| 2011-08-30 | $4.40 | $22.73 | 76,740 | — | — |
| 2011-08-29 | $4.40 | $22.73 | 56,980 | — | — |
| 2011-08-26 | $4.40 | $22.73 | 46,780 | — | — |
| 2011-08-25 | $4.45 | $22.99 | 78,740 | — | — |
| 2011-08-24 | $4.60 | $23.77 | 19,980 | — | — |
| 2011-08-23 | $4.75 | $24.54 | 29,000 | — | — |
| 2011-08-22 | $4.60 | $23.77 | 54,480 | — | — |
| 2011-08-19 | $4.65 | $24.03 | 40,360 | — | — |
| 2011-08-18 | $4.70 | $24.28 | 35,140 | — | — |
| 2011-08-17 | $4.85 | $25.06 | 31,280 | — | — |
| 2011-08-16 | $5.00 | $25.83 | 39,200 | — | — |
| 2011-08-15 | $5.20 | $26.87 | 33,140 | — | — |
| 2011-08-12 | $5.00 | $25.83 | 44,800 | — | — |
| 2011-08-11 | $4.55 | $23.51 | 65,660 | — | — |
| 2011-08-10 | $4.80 | $24.80 | 31,360 | — | — |
| 2011-08-09 | $5.05 | $26.09 | 53,240 | — | — |
| 2011-08-08 | $4.85 | $25.06 | 99,300 | — | — |
| 2011-08-05 | $5.15 | $26.61 | 41,020 | — | — |
| 2011-08-04 | $5.20 | $26.87 | 112,440 | — | — |
| 2011-08-03 | $5.70 | $29.45 | 33,240 | — | — |
| 2011-08-02 | $5.80 | $29.97 | 24,300 | — | — |
| 2011-08-01 | $6.00 | $31.00 | 19,040 | — | — |
| 2011-07-29 | $6.00 | $31.00 | 16,140 | — | — |
| 2011-07-28 | $5.90 | $30.48 | 20,600 | — | — |
| 2011-07-27 | $6.05 | $31.26 | 13,700 | — | — |
| 2011-07-26 | $6.20 | $32.03 | 36,800 | — | — |
| 2011-07-25 | $6.10 | $31.52 | 21,320 | — | — |
| 2011-07-22 | $6.00 | $31.00 | 45,700 | — | — |
| 2011-07-21 | $5.80 | $29.97 | 30,760 | — | — |
| 2011-07-20 | $5.90 | $30.48 | 25,340 | — | — |
| 2011-07-19 | $5.75 | $29.71 | 18,640 | — | — |
| 2011-07-18 | $5.75 | $29.71 | 27,800 | — | — |
| 2011-07-15 | $5.85 | $30.23 | 13,920 | — | — |
| 2011-07-14 | $5.80 | $29.97 | 32,320 | — | — |
| 2011-07-13 | $6.05 | $31.26 | 21,560 | — | — |
| 2011-07-12 | $6.05 | $31.26 | 24,120 | — | — |
| 2011-07-11 | $6.20 | $32.03 | 22,780 | — | — |
| 2011-07-08 | $6.30 | $32.55 | 34,440 | — | — |
| 2011-07-07 | $6.45 | $33.33 | 28,580 | — | — |
| 2011-07-06 | $6.40 | $33.07 | 30,040 | — | — |
| 2011-07-05 | $6.55 | $33.84 | 32,780 | — | — |
| 2011-07-01 | $6.50 | $33.58 | 21,260 | — | — |
| 2011-06-30 | $6.40 | $33.07 | 29,400 | — | — |
| 2011-06-29 | $6.30 | $32.55 | 74,340 | — | — |
| 2011-06-28 | $6.35 | $32.81 | 16,220 | — | — |
| 2011-06-27 | $6.30 | $32.55 | 29,280 | — | — |
| 2011-06-24 | $6.45 | $33.33 | 34,380 | — | — |
| 2011-06-23 | $6.35 | $32.81 | 31,960 | — | — |
| 2011-06-22 | $6.10 | $31.52 | 35,580 | — | — |
| 2011-06-21 | $5.95 | $30.74 | 25,300 | — | — |
| 2011-06-20 | $5.90 | $30.48 | 32,440 | — | — |
| 2011-06-17 | $5.95 | $30.74 | 30,520 | — | — |
| 2011-06-16 | $5.95 | $30.74 | 30,180 | — | — |
| 2011-06-15 | $6.00 | $31.00 | 29,780 | — | — |
| 2011-06-14 | $6.00 | $31.00 | 35,460 | — | — |
| 2011-06-13 | $5.70 | $29.45 | 29,200 | — | — |
| 2011-06-10 | $5.85 | $30.23 | 31,500 | — | — |
| 2011-06-09 | $5.55 | $28.68 | 54,900 | — | — |
| 2011-06-08 | $5.75 | $29.71 | 35,620 | — | — |
| 2011-06-07 | $5.80 | $29.97 | 52,100 | — | — |
| 2011-06-06 | $5.85 | $30.23 | 86,860 | — | — |
| 2011-06-03 | $6.25 | $32.29 | 56,400 | — | — |
| 2011-06-02 | $6.30 | $32.55 | 47,040 | — | — |
| 2011-06-01 | $6.30 | $32.55 | 91,280 | — | — |
| 2011-05-31 | $6.40 | $33.07 | 33,820 | — | — |
| 2011-05-27 | $6.40 | $33.07 | 34,280 | — | — |
| 2011-05-26 | $6.40 | $33.07 | 68,680 | — | — |
| 2011-05-25 | $6.30 | $32.55 | 72,240 | — | — |
| 2011-05-24 | $6.40 | $33.07 | 51,200 | — | — |
| 2011-05-23 | $6.15 | $31.78 | 31,060 | — | — |
| 2011-05-20 | $6.25 | $32.29 | 21,420 | — | — |
| 2011-05-19 | $6.35 | $32.81 | 33,720 | — | — |
| 2011-05-18 | $6.35 | $32.81 | 39,660 | — | — |
| 2011-05-17 | $6.10 | $31.52 | 120,020 | — | — |
| 2011-05-16 | $6.40 | $33.07 | 56,280 | — | — |
| 2011-05-13 | $6.50 | $33.58 | 50,200 | — | — |
| 2011-05-12 | $6.60 | $34.10 | 87,400 | — | — |
| 2011-05-11 | $6.65 | $34.36 | 60,160 | — | — |
| 2011-05-10 | $6.85 | $35.39 | 34,600 | — | — |
| 2011-05-09 | $6.65 | $34.36 | 57,000 | — | — |
| 2011-05-06 | $6.60 | $34.10 | 41,200 | — | — |
| 2011-05-05 | $6.75 | $34.88 | 109,880 | — | — |
| 2011-05-04 | $6.80 | $35.13 | 194,800 | — | — |
| 2011-05-03 | $6.80 | $35.13 | 142,820 | — | — |
| 2011-05-02 | $7.35 | $37.98 | 123,680 | — | — |
| 2011-04-29 | $7.80 | $40.30 | 113,400 | — | — |
| 2011-04-28 | $7.70 | $39.78 | 200,000 | — | — |
| 2011-04-27 | $8.00 | $41.33 | 407,080 | — | — |
| 2011-04-26 | $7.75 | $40.04 | 460,000 | — | — |
| 2011-04-25 | $7.15 | $36.94 | 95,920 | — | — |
| 2011-04-21 | $7.15 | $36.94 | 109,160 | — | — |
| 2011-04-20 | $7.20 | $37.20 | 320,740 | — | — |
| 2011-04-19 | $7.20 | $37.20 | 397,800 | — | — |
| 2011-04-18 | $6.25 | $32.29 | 96,560 | — | — |
| 2011-04-15 | $6.60 | $34.10 | 64,420 | — | — |
| 2011-04-14 | $6.80 | $35.13 | 145,560 | — | — |
| 2011-04-13 | $6.70 | $34.62 | 325,820 | — | — |
| 2011-04-12 | $6.05 | $31.26 | 57,940 | — | — |
| 2011-04-11 | $6.15 | $31.78 | 72,200 | — | — |
| 2011-04-08 | $6.30 | $32.55 | 59,660 | — | — |
| 2011-04-07 | $6.50 | $33.58 | 51,100 | — | — |
| 2011-04-06 | $6.45 | $33.33 | 73,760 | — | — |
| 2011-04-05 | $6.60 | $34.10 | 50,540 | — | — |
| 2011-04-04 | $6.70 | $34.62 | 162,980 | — | — |
| 2011-04-01 | $6.65 | $34.36 | 84,380 | — | — |
| 2011-03-31 | $6.70 | $34.62 | 146,740 | — | — |
| 2011-03-30 | $7.00 | $36.17 | 140,580 | — | — |
| 2011-03-29 | $7.05 | $36.43 | 259,200 | — | — |
| 2011-03-28 | $7.40 | $38.23 | 377,900 | — | — |
| 2011-03-25 | $7.10 | $36.68 | 592,240 | — | — |
| 2011-03-24 | $6.50 | $33.58 | 468,980 | — | — |
| 2011-03-23 | $5.75 | $29.71 | 31,140 | — | — |
| 2011-03-22 | $5.80 | $29.97 | 88,380 | — | — |
| 2011-03-21 | $5.75 | $29.71 | 205,960 | — | — |
| 2011-03-18 | $5.65 | $29.19 | 71,080 | — | — |
| 2011-03-17 | $5.45 | $28.16 | 63,820 | — | — |
| 2011-03-16 | $5.15 | $26.61 | 99,240 | — | — |
| 2011-03-15 | $5.25 | $27.13 | 167,040 | — | — |
| 2011-03-14 | $5.60 | $28.93 | 34,460 | — | — |
| 2011-03-11 | $5.65 | $29.19 | 41,660 | — | — |
| 2011-03-10 | $5.65 | $29.19 | 94,980 | — | — |
| 2011-03-09 | $5.80 | $29.97 | 53,880 | — | — |
| 2011-03-08 | $5.75 | $29.71 | 69,520 | — | — |
| 2011-03-07 | $5.70 | $29.45 | 36,380 | — | — |
| 2011-03-04 | $5.90 | $30.48 | 61,520 | — | — |
| 2011-03-03 | $6.05 | $31.26 | 167,060 | — | — |
| 2011-03-02 | $5.80 | $29.97 | 59,320 | — | — |
| 2011-03-01 | $5.65 | $29.19 | 56,740 | — | — |
| 2011-02-28 | $5.70 | $29.45 | 49,620 | — | — |
| 2011-02-25 | $5.75 | $29.71 | 43,260 | — | — |
| 2011-02-24 | $5.65 | $29.19 | 36,780 | — | — |
| 2011-02-23 | $5.70 | $29.45 | 47,860 | — | — |
| 2011-02-22 | $5.85 | $30.23 | 111,680 | — | — |
| 2011-02-18 | $6.10 | $31.52 | 34,100 | — | — |
| 2011-02-17 | $6.20 | $32.03 | 43,940 | — | — |
| 2011-02-16 | $5.95 | $30.74 | 36,780 | — | — |
| 2011-02-15 | $5.90 | $30.48 | 43,540 | — | — |
| 2011-02-14 | $6.05 | $31.26 | 82,340 | — | — |
| 2011-02-11 | $6.20 | $32.03 | 65,240 | — | — |
| 2011-02-10 | $6.30 | $32.55 | 75,260 | — | — |
| 2011-02-09 | $6.40 | $33.07 | 69,720 | — | — |
| 2011-02-08 | $6.25 | $32.29 | 52,900 | — | — |
| 2011-02-07 | $6.30 | $32.55 | 102,740 | — | — |
| 2011-02-04 | $6.20 | $32.03 | 75,720 | — | — |
| 2011-02-03 | $6.35 | $32.81 | 70,580 | — | — |
| 2011-02-02 | $6.20 | $32.03 | 67,660 | — | — |
| 2011-02-01 | $6.30 | $32.55 | 90,780 | — | — |
| 2011-01-31 | $6.10 | $31.52 | 173,500 | — | — |
| 2011-01-28 | $5.70 | $29.45 | 140,520 | — | — |
| 2011-01-27 | $5.80 | $29.97 | 378,640 | — | — |
| 2011-01-26 | $6.20 | $32.03 | 283,940 | — | — |
| 2011-01-25 | $6.80 | $35.13 | 76,580 | — | — |
| 2011-01-24 | $6.95 | $35.91 | 37,580 | — | — |
| 2011-01-21 | $7.00 | $36.17 | 43,140 | — | — |
| 2011-01-20 | $6.85 | $35.39 | 126,680 | — | — |
| 2011-01-19 | $7.10 | $36.68 | 76,620 | — | — |
| 2011-01-18 | $7.20 | $37.20 | 78,280 | — | — |
| 2011-01-14 | $7.20 | $37.20 | 78,560 | — | — |
| 2011-01-13 | $7.30 | $37.72 | 136,340 | — | — |
| 2011-01-12 | $7.55 | $39.01 | 53,420 | — | — |
| 2011-01-11 | $7.30 | $37.72 | 76,600 | — | — |
| 2011-01-10 | $7.40 | $38.23 | 78,620 | — | — |
| 2011-01-07 | $7.50 | $38.75 | 56,880 | — | — |
| 2011-01-06 | $7.65 | $39.53 | 71,600 | — | — |
| 2011-01-05 | $7.80 | $40.30 | 67,060 | — | — |
| 2011-01-04 | $7.55 | $39.01 | 58,940 | — | — |
| 2011-01-03 | $7.55 | $39.01 | 106,520 | — | — |