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
- 1993-03-26 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 | $3.95 | $3.95 | 38,400 | — | — |
| 2011-12-29 | $3.95 | $3.95 | 40,200 | — | — |
| 2011-12-28 | $3.95 | $3.95 | 38,000 | — | — |
| 2011-12-27 | $3.97 | $3.97 | 34,300 | — | — |
| 2011-12-23 | $3.97 | $3.97 | 43,000 | — | — |
| 2011-12-22 | $3.99 | $3.99 | 67,000 | — | — |
| 2011-12-21 | $3.95 | $3.95 | 32,500 | — | — |
| 2011-12-20 | $4.02 | $4.02 | 141,300 | — | — |
| 2011-12-19 | $3.75 | $3.75 | 50,600 | — | — |
| 2011-12-16 | $3.83 | $3.83 | 28,700 | — | — |
| 2011-12-15 | $3.85 | $3.85 | 33,400 | — | — |
| 2011-12-14 | $3.90 | $3.90 | 32,500 | — | — |
| 2011-12-13 | $3.95 | $3.95 | 44,700 | — | — |
| 2011-12-12 | $3.98 | $3.98 | 41,300 | — | — |
| 2011-12-09 | $4.03 | $4.03 | 54,200 | — | — |
| 2011-12-08 | $3.98 | $3.98 | 78,700 | — | — |
| 2011-12-07 | $4.01 | $4.01 | 85,000 | — | — |
| 2011-12-06 | $4.02 | $4.02 | 60,400 | — | — |
| 2011-12-05 | $3.95 | $3.95 | 158,700 | — | — |
| 2011-12-02 | $3.81 | $3.81 | 75,800 | — | — |
| 2011-12-01 | $3.73 | $3.73 | 57,300 | — | — |
| 2011-11-30 | $3.65 | $3.65 | 55,900 | — | — |
| 2011-11-29 | $3.40 | $3.40 | 39,400 | — | — |
| 2011-11-28 | $3.54 | $3.54 | 50,000 | — | — |
| 2011-11-25 | $3.27 | $3.27 | 28,000 | — | — |
| 2011-11-23 | $3.30 | $3.30 | 53,300 | — | — |
| 2011-11-22 | $3.47 | $3.47 | 31,500 | — | — |
| 2011-11-21 | $3.56 | $3.56 | 28,500 | — | — |
| 2011-11-18 | $3.68 | $3.68 | 56,100 | — | — |
| 2011-11-17 | $3.72 | $3.72 | 35,800 | — | — |
| 2011-11-16 | $3.75 | $3.75 | 34,100 | — | — |
| 2011-11-15 | $3.81 | $3.81 | 53,000 | — | — |
| 2011-11-14 | $3.81 | $3.81 | 38,600 | — | — |
| 2011-11-11 | $3.72 | $3.72 | 80,100 | — | — |
| 2011-11-10 | $3.67 | $3.67 | 38,900 | — | — |
| 2011-11-09 | $3.62 | $3.62 | 40,900 | — | — |
| 2011-11-08 | $3.74 | $3.74 | 47,800 | — | — |
| 2011-11-07 | $3.73 | $3.73 | 23,700 | — | — |
| 2011-11-04 | $3.77 | $3.77 | 18,300 | — | — |
| 2011-11-03 | $3.80 | $3.80 | 29,400 | — | — |
| 2011-11-02 | $3.73 | $3.73 | 34,600 | — | — |
| 2011-11-01 | $3.71 | $3.71 | 55,600 | — | — |
| 2011-10-31 | $3.88 | $3.88 | 60,400 | — | — |
| 2011-10-28 | $3.88 | $3.88 | 37,900 | — | — |
| 2011-10-27 | $3.87 | $3.87 | 28,300 | — | — |
| 2011-10-26 | $3.78 | $3.78 | 173,900 | — | — |
| 2011-10-25 | $3.72 | $3.72 | 266,300 | — | — |
| 2011-10-24 | $3.60 | $3.60 | 235,200 | — | — |
| 2011-10-21 | $3.50 | $3.50 | 45,300 | — | — |
| 2011-10-20 | $3.43 | $3.43 | 28,000 | — | — |
| 2011-10-19 | $3.41 | $3.41 | 38,200 | — | — |
| 2011-10-18 | $3.50 | $3.50 | 89,100 | — | — |
| 2011-10-17 | $3.49 | $3.49 | 138,600 | — | — |
| 2011-10-14 | $3.32 | $3.32 | 25,200 | — | — |
| 2011-10-13 | $3.33 | $3.33 | 49,200 | — | — |
| 2011-10-12 | $3.30 | $3.30 | 52,300 | — | — |
| 2011-10-11 | $3.31 | $3.31 | 23,800 | — | — |
| 2011-10-10 | $3.30 | $3.30 | 52,500 | — | — |
| 2011-10-07 | $3.30 | $3.30 | 20,400 | — | — |
| 2011-10-06 | $3.30 | $3.30 | 33,400 | — | — |
| 2011-10-05 | $3.36 | $3.36 | 31,200 | — | — |
| 2011-10-04 | $3.34 | $3.34 | 48,600 | — | — |
| 2011-10-03 | $3.18 | $3.18 | 33,000 | — | — |
| 2011-09-30 | $3.21 | $3.21 | 55,600 | — | — |
| 2011-09-29 | $3.31 | $3.31 | 30,900 | — | — |
| 2011-09-28 | $3.30 | $3.30 | 43,600 | — | — |
| 2011-09-27 | $3.30 | $3.30 | 49,000 | — | — |
| 2011-09-26 | $3.12 | $3.12 | 34,200 | — | — |
| 2011-09-23 | $3.14 | $3.14 | 25,100 | — | — |
| 2011-09-22 | $3.11 | $3.11 | 26,400 | — | — |
| 2011-09-21 | $3.34 | $3.34 | 35,700 | — | — |
| 2011-09-20 | $3.44 | $3.44 | 51,000 | — | — |
| 2011-09-19 | $3.38 | $3.38 | 29,200 | — | — |
| 2011-09-16 | $3.42 | $3.42 | 24,900 | — | — |
| 2011-09-15 | $3.51 | $3.51 | 48,100 | — | — |
| 2011-09-14 | $3.28 | $3.28 | 57,900 | — | — |
| 2011-09-13 | $3.30 | $3.30 | 53,600 | — | — |
| 2011-09-12 | $3.28 | $3.28 | 70,600 | — | — |
| 2011-09-09 | $3.41 | $3.41 | 73,100 | — | — |
| 2011-09-08 | $3.46 | $3.46 | 90,800 | — | — |
| 2011-09-07 | $3.46 | $3.46 | 71,600 | — | — |
| 2011-09-06 | $3.52 | $3.52 | 78,100 | — | — |
| 2011-09-02 | $3.86 | $3.86 | 41,900 | — | — |
| 2011-09-01 | $3.93 | $3.93 | 39,200 | — | — |
| 2011-08-31 | $3.85 | $3.85 | 41,000 | — | — |
| 2011-08-30 | $3.69 | $3.69 | 31,200 | — | — |
| 2011-08-29 | $3.76 | $3.76 | 48,400 | — | — |
| 2011-08-26 | $3.64 | $3.64 | 26,000 | — | — |
| 2011-08-25 | $3.65 | $3.65 | 81,200 | — | — |
| 2011-08-24 | $3.71 | $3.71 | 66,800 | — | — |
| 2011-08-23 | $3.76 | $3.76 | 120,300 | — | — |
| 2011-08-22 | $3.77 | $3.77 | 55,800 | — | — |
| 2011-08-19 | $3.80 | $3.80 | 58,200 | — | — |
| 2011-08-18 | $3.77 | $3.77 | 72,200 | — | — |
| 2011-08-17 | $3.97 | $3.97 | 11,000 | — | — |
| 2011-08-16 | $4.06 | $4.06 | 36,800 | — | — |
| 2011-08-15 | $4.20 | $4.20 | 346,400 | — | — |
| 2011-08-12 | $4.23 | $4.23 | 56,700 | — | — |
| 2011-08-11 | $4.14 | $4.14 | 95,200 | — | — |
| 2011-08-10 | $4.23 | $4.23 | 82,900 | — | — |
| 2011-08-09 | $4.42 | $4.42 | 76,300 | — | — |
| 2011-08-08 | $4.29 | $4.29 | 134,100 | — | — |
| 2011-08-05 | $4.61 | $4.61 | 30,000 | — | — |
| 2011-08-04 | $4.67 | $4.67 | 69,500 | — | — |
| 2011-08-03 | $4.87 | $4.87 | 29,100 | — | — |
| 2011-08-02 | $4.81 | $4.81 | 83,900 | — | — |
| 2011-08-01 | $4.96 | $4.96 | 49,200 | — | — |
| 2011-07-29 | $4.96 | $4.96 | 59,900 | — | — |
| 2011-07-28 | $5.00 | $5.00 | 71,800 | — | — |
| 2011-07-27 | $4.97 | $4.97 | 50,400 | — | — |
| 2011-07-26 | $5.08 | $5.08 | 14,400 | — | — |
| 2011-07-25 | $5.04 | $5.04 | 32,700 | — | — |
| 2011-07-22 | $5.13 | $5.13 | 29,500 | — | — |
| 2011-07-21 | $5.14 | $5.14 | 35,400 | — | — |
| 2011-07-20 | $5.07 | $5.07 | 48,500 | — | — |
| 2011-07-19 | $5.02 | $5.02 | 38,600 | — | — |
| 2011-07-18 | $5.00 | $5.00 | 91,500 | — | — |
| 2011-07-15 | $5.01 | $5.01 | 65,400 | — | — |
| 2011-07-14 | $4.92 | $4.92 | 55,800 | — | — |
| 2011-07-13 | $4.84 | $4.84 | 68,700 | — | — |
| 2011-07-12 | $4.61 | $4.61 | 48,000 | — | — |
| 2011-07-11 | $4.58 | $4.58 | 77,700 | — | — |
| 2011-07-08 | $4.60 | $4.60 | 58,400 | — | — |
| 2011-07-07 | $4.61 | $4.61 | 38,700 | — | — |
| 2011-07-06 | $4.60 | $4.60 | 65,600 | — | — |
| 2011-07-05 | $4.58 | $4.58 | 95,800 | — | — |
| 2011-07-01 | $4.66 | $4.66 | 42,200 | — | — |
| 2011-06-30 | $4.53 | $4.53 | 55,000 | — | — |
| 2011-06-29 | $4.57 | $4.57 | 33,500 | — | — |
| 2011-06-28 | $4.55 | $4.55 | 304,400 | — | — |
| 2011-06-27 | $4.62 | $4.62 | 38,800 | — | — |
| 2011-06-24 | $4.59 | $4.59 | 47,100 | — | — |
| 2011-06-23 | $4.62 | $4.62 | 52,900 | — | — |
| 2011-06-22 | $4.64 | $4.64 | 70,600 | — | — |
| 2011-06-21 | $4.65 | $4.65 | 82,500 | — | — |
| 2011-06-20 | $4.51 | $4.51 | 190,900 | — | — |
| 2011-06-17 | $4.49 | $4.49 | 96,000 | — | — |
| 2011-06-16 | $4.52 | $4.52 | 123,900 | — | — |
| 2011-06-15 | $4.46 | $4.46 | 132,800 | — | — |
| 2011-06-14 | $4.57 | $4.57 | 20,700 | — | — |
| 2011-06-13 | $4.47 | $4.47 | 33,800 | — | — |
| 2011-06-10 | $4.51 | $4.51 | 85,200 | — | — |
| 2011-06-09 | $4.51 | $4.51 | 60,900 | — | — |
| 2011-06-08 | $4.46 | $4.46 | 87,800 | — | — |
| 2011-06-07 | $4.51 | $4.51 | 47,300 | — | — |
| 2011-06-06 | $4.48 | $4.48 | 43,800 | — | — |
| 2011-06-03 | $4.43 | $4.43 | 8,700 | — | — |
| 2011-06-02 | $4.45 | $4.45 | 17,400 | — | — |
| 2011-06-01 | $4.47 | $4.47 | 61,000 | — | — |
| 2011-05-31 | $4.60 | $4.60 | 105,600 | — | — |
| 2011-05-27 | $4.46 | $4.46 | 43,400 | — | — |
| 2011-05-26 | $4.45 | $4.45 | 68,400 | — | — |
| 2011-05-25 | $4.40 | $4.40 | 74,400 | — | — |
| 2011-05-24 | $4.45 | $4.45 | 55,800 | — | — |
| 2011-05-23 | $4.41 | $4.41 | 100,400 | — | — |
| 2011-05-20 | $4.55 | $4.55 | 30,700 | — | — |
| 2011-05-19 | $4.54 | $4.54 | 73,400 | — | — |
| 2011-05-18 | $4.66 | $4.66 | 13,500 | — | — |
| 2011-05-17 | $4.63 | $4.63 | 42,700 | — | — |
| 2011-05-16 | $4.65 | $4.65 | 52,700 | — | — |
| 2011-05-13 | $4.86 | $4.86 | 16,000 | — | — |
| 2011-05-12 | $4.92 | $4.92 | 29,800 | — | — |
| 2011-05-11 | $5.13 | $5.13 | 64,000 | — | — |
| 2011-05-10 | $5.10 | $5.10 | 282,800 | — | — |
| 2011-05-09 | $5.01 | $5.01 | 42,000 | — | — |
| 2011-05-06 | $4.92 | $4.92 | 137,000 | — | — |
| 2011-05-05 | $4.70 | $4.70 | 38,900 | — | — |
| 2011-05-04 | $4.67 | $4.67 | 8,500 | — | — |
| 2011-05-03 | $4.73 | $4.73 | 87,000 | — | — |
| 2011-05-02 | $4.79 | $4.79 | 5,400 | — | — |
| 2011-04-29 | $4.78 | $4.78 | 4,700 | — | — |
| 2011-04-28 | $4.75 | $4.75 | 55,000 | — | — |
| 2011-04-27 | $4.85 | $4.85 | 18,000 | — | — |
| 2011-04-26 | $4.77 | $4.77 | 82,200 | — | — |
| 2011-04-25 | $4.87 | $4.87 | 11,600 | — | — |
| 2011-04-21 | $4.91 | $4.91 | 3,000 | — | — |
| 2011-04-20 | $5.00 | $5.00 | 56,700 | — | — |
| 2011-04-19 | $4.96 | $4.96 | 13,000 | — | — |
| 2011-04-18 | $4.90 | $4.90 | 5,300 | — | — |
| 2011-04-15 | $4.96 | $4.96 | 11,000 | — | — |
| 2011-04-14 | $4.97 | $4.97 | 15,100 | — | — |
| 2011-04-13 | $4.95 | $4.95 | 13,300 | — | — |
| 2011-04-12 | $5.01 | $5.01 | 17,600 | — | — |
| 2011-04-11 | $5.03 | $5.03 | 8,200 | — | — |
| 2011-04-08 | $5.05 | $5.05 | 27,800 | — | — |
| 2011-04-07 | $5.10 | $5.10 | 20,900 | — | — |
| 2011-04-06 | $5.13 | $5.13 | 30,000 | — | — |
| 2011-04-05 | $5.05 | $5.05 | 36,000 | — | — |
| 2011-04-04 | $5.03 | $5.03 | 92,000 | — | — |
| 2011-04-01 | $5.29 | $5.29 | 44,700 | — | — |
| 2011-03-31 | $5.30 | $5.30 | 10,700 | — | — |
| 2011-03-30 | $5.34 | $5.34 | 52,200 | — | — |
| 2011-03-29 | $5.32 | $5.32 | 142,100 | — | — |
| 2011-03-28 | $5.17 | $5.17 | 86,300 | — | — |
| 2011-03-25 | $4.89 | $4.89 | 50,000 | — | — |
| 2011-03-24 | $4.90 | $4.90 | 20,100 | — | — |
| 2011-03-23 | $4.73 | $4.73 | 11,000 | — | — |
| 2011-03-22 | $4.88 | $4.88 | 17,300 | — | — |
| 2011-03-21 | $4.89 | $4.89 | 19,200 | — | — |
| 2011-03-18 | $4.98 | $4.98 | 10,000 | — | — |
| 2011-03-17 | $4.77 | $4.77 | 7,000 | — | — |
| 2011-03-16 | $4.80 | $4.80 | 4,900 | — | — |
| 2011-03-15 | $4.89 | $4.89 | 16,500 | — | — |
| 2011-03-14 | $4.96 | $4.96 | 4,200 | — | — |
| 2011-03-11 | $5.08 | $5.08 | 15,000 | — | — |
| 2011-03-10 | $5.03 | $5.03 | 12,900 | — | — |
| 2011-03-09 | $5.07 | $5.07 | 19,700 | — | — |
| 2011-03-08 | $4.96 | $4.96 | 9,400 | — | — |
| 2011-03-07 | $4.85 | $4.85 | 11,400 | — | — |
| 2011-03-04 | $5.02 | $5.02 | 9,200 | — | — |
| 2011-03-03 | $5.00 | $5.00 | 10,800 | — | — |
| 2011-03-02 | $4.92 | $4.92 | 9,500 | — | — |
| 2011-03-01 | $4.96 | $4.96 | 14,300 | — | — |
| 2011-02-28 | $5.03 | $5.03 | 16,000 | — | — |
| 2011-02-25 | $5.16 | $5.16 | 23,000 | — | — |
| 2011-02-24 | $5.00 | $5.00 | 40,700 | — | — |
| 2011-02-23 | $5.26 | $5.26 | 41,200 | — | — |
| 2011-02-22 | $5.39 | $5.39 | 42,100 | — | — |
| 2011-02-18 | $5.39 | $5.39 | 23,600 | — | — |
| 2011-02-17 | $5.49 | $5.49 | 19,800 | — | — |
| 2011-02-16 | $5.63 | $5.63 | 53,900 | — | — |
| 2011-02-15 | $5.29 | $5.29 | 3,500 | — | — |
| 2011-02-14 | $5.33 | $5.33 | 20,100 | — | — |
| 2011-02-11 | $5.31 | $5.31 | 4,300 | — | — |
| 2011-02-10 | $5.30 | $5.30 | 27,500 | — | — |
| 2011-02-09 | $5.35 | $5.35 | 38,900 | — | — |
| 2011-02-08 | $5.39 | $5.39 | 19,200 | — | — |
| 2011-02-07 | $5.36 | $5.36 | 71,000 | — | — |
| 2011-02-04 | $5.42 | $5.42 | 9,200 | — | — |
| 2011-02-03 | $5.34 | $5.34 | 45,800 | — | — |
| 2011-02-02 | $5.36 | $5.36 | 67,000 | — | — |
| 2011-02-01 | $5.17 | $5.17 | 47,200 | — | — |
| 2011-01-31 | $5.14 | $5.14 | 39,400 | — | — |
| 2011-01-28 | $5.10 | $5.10 | 24,300 | — | — |
| 2011-01-27 | $5.28 | $5.28 | 22,600 | — | — |
| 2011-01-26 | $5.39 | $5.39 | 70,000 | — | — |
| 2011-01-25 | $5.39 | $5.39 | 10,700 | — | — |
| 2011-01-24 | $5.36 | $5.36 | 51,400 | — | — |
| 2011-01-21 | $5.46 | $5.46 | 11,000 | — | — |
| 2011-01-20 | $5.40 | $5.40 | 12,100 | — | — |
| 2011-01-19 | $5.62 | $5.62 | 18,500 | — | — |
| 2011-01-18 | $5.68 | $5.68 | 14,200 | — | — |
| 2011-01-14 | $5.76 | $5.76 | 25,300 | — | — |
| 2011-01-13 | $5.81 | $5.81 | 14,100 | — | — |
| 2011-01-12 | $5.85 | $5.85 | 11,900 | — | — |
| 2011-01-11 | $5.79 | $5.79 | 22,800 | — | — |
| 2011-01-10 | $5.82 | $5.82 | 15,500 | — | — |
| 2011-01-07 | $5.78 | $5.78 | 17,700 | — | — |
| 2011-01-06 | $5.80 | $5.80 | 58,000 | — | — |
| 2011-01-05 | $5.50 | $5.50 | 32,200 | — | — |
| 2011-01-04 | $5.46 | $5.46 | 164,100 | — | — |
| 2011-01-03 | $5.14 | $5.14 | 35,300 | — | — |