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
- 1992-12-10 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 | $4.26 | $4.26 | 428,700 | — | — |
| 2011-12-29 | $4.22 | $4.22 | 256,100 | — | — |
| 2011-12-28 | $4.12 | $4.12 | 262,800 | — | — |
| 2011-12-27 | $4.27 | $4.27 | 205,000 | — | — |
| 2011-12-23 | $4.30 | $4.30 | 151,000 | — | — |
| 2011-12-22 | $4.30 | $4.30 | 556,600 | — | — |
| 2011-12-21 | $4.19 | $4.19 | 581,600 | — | — |
| 2011-12-20 | $4.20 | $4.20 | 791,500 | — | — |
| 2011-12-19 | $4.15 | $4.15 | 425,200 | — | — |
| 2011-12-16 | $4.31 | $4.31 | 1,163,000 | — | — |
| 2011-12-15 | $4.18 | $4.18 | 660,300 | — | — |
| 2011-12-14 | $4.00 | $4.00 | 485,600 | — | — |
| 2011-12-13 | $4.09 | $4.09 | 735,700 | — | — |
| 2011-12-12 | $4.14 | $4.14 | 560,300 | — | — |
| 2011-12-09 | $4.36 | $4.36 | 538,400 | — | — |
| 2011-12-08 | $4.07 | $4.07 | 539,900 | — | — |
| 2011-12-07 | $4.26 | $4.26 | 481,400 | — | — |
| 2011-12-06 | $4.38 | $4.38 | 558,500 | — | — |
| 2011-12-05 | $4.33 | $4.33 | 524,800 | — | — |
| 2011-12-02 | $4.28 | $4.28 | 342,100 | — | — |
| 2011-12-01 | $4.27 | $4.27 | 600,400 | — | — |
| 2011-11-30 | $4.43 | $4.43 | 1,359,300 | — | — |
| 2011-11-29 | $4.12 | $4.12 | 627,700 | — | — |
| 2011-11-28 | $4.28 | $4.28 | 762,600 | — | — |
| 2011-11-25 | $3.98 | $3.98 | 307,200 | — | — |
| 2011-11-23 | $4.02 | $4.02 | 739,100 | — | — |
| 2011-11-22 | $4.09 | $4.09 | 296,900 | — | — |
| 2011-11-21 | $4.16 | $4.16 | 498,200 | — | — |
| 2011-11-18 | $4.41 | $4.41 | 453,200 | — | — |
| 2011-11-17 | $4.28 | $4.28 | 426,300 | — | — |
| 2011-11-16 | $4.35 | $4.35 | 426,300 | — | — |
| 2011-11-15 | $4.45 | $4.45 | 411,000 | — | — |
| 2011-11-14 | $4.34 | $4.34 | 458,800 | — | — |
| 2011-11-11 | $4.57 | $4.57 | 738,200 | — | — |
| 2011-11-10 | $4.30 | $4.30 | 550,000 | — | — |
| 2011-11-09 | $4.22 | $4.22 | 746,500 | — | — |
| 2011-11-08 | $4.56 | $4.56 | 531,100 | — | — |
| 2011-11-07 | $4.42 | $4.42 | 289,600 | — | — |
| 2011-11-04 | $4.42 | $4.42 | 540,100 | — | — |
| 2011-11-03 | $4.53 | $4.53 | 620,000 | — | — |
| 2011-11-02 | $4.35 | $4.35 | 611,000 | — | — |
| 2011-11-01 | $4.13 | $4.13 | 719,000 | — | — |
| 2011-10-31 | $4.42 | $4.42 | 538,600 | — | — |
| 2011-10-28 | $4.57 | $4.57 | 734,300 | — | — |
| 2011-10-27 | $4.60 | $4.60 | 1,594,400 | — | — |
| 2011-10-26 | $4.05 | $4.05 | 1,367,400 | — | — |
| 2011-10-25 | $4.11 | $4.11 | 705,500 | — | — |
| 2011-10-24 | $4.17 | $4.17 | 706,000 | — | — |
| 2011-10-21 | $3.98 | $3.98 | 611,600 | — | — |
| 2011-10-20 | $3.82 | $3.82 | 454,700 | — | — |
| 2011-10-19 | $3.87 | $3.87 | 482,800 | — | — |
| 2011-10-18 | $4.02 | $4.02 | 743,100 | — | — |
| 2011-10-17 | $3.86 | $3.86 | 726,300 | — | — |
| 2011-10-14 | $4.01 | $4.01 | 399,100 | — | — |
| 2011-10-13 | $3.91 | $3.91 | 401,500 | — | — |
| 2011-10-12 | $3.91 | $3.91 | 1,286,600 | — | — |
| 2011-10-11 | $3.86 | $3.86 | 883,800 | — | — |
| 2011-10-10 | $3.71 | $3.71 | 946,300 | — | — |
| 2011-10-07 | $3.45 | $3.45 | 992,000 | — | — |
| 2011-10-06 | $3.63 | $3.63 | 581,400 | — | — |
| 2011-10-05 | $3.50 | $3.50 | 673,400 | — | — |
| 2011-10-04 | $3.51 | $3.51 | 1,500,000 | — | — |
| 2011-10-03 | $3.16 | $3.16 | 1,929,700 | — | — |
| 2011-09-30 | $3.45 | $3.45 | 1,160,200 | — | — |
| 2011-09-29 | $3.70 | $3.70 | 1,026,900 | — | — |
| 2011-09-28 | $3.62 | $3.62 | 1,342,000 | — | — |
| 2011-09-27 | $3.91 | $3.91 | 1,393,100 | — | — |
| 2011-09-26 | $3.60 | $3.60 | 643,500 | — | — |
| 2011-09-23 | $3.59 | $3.59 | 992,100 | — | — |
| 2011-09-22 | $3.54 | $3.54 | 1,748,400 | — | — |
| 2011-09-21 | $3.61 | $3.61 | 1,113,600 | — | — |
| 2011-09-20 | $3.79 | $3.79 | 693,200 | — | — |
| 2011-09-19 | $3.85 | $3.85 | 657,200 | — | — |
| 2011-09-16 | $4.08 | $4.08 | 1,394,300 | — | — |
| 2011-09-15 | $4.02 | $4.02 | 748,900 | — | — |
| 2011-09-14 | $3.88 | $3.88 | 1,120,600 | — | — |
| 2011-09-13 | $3.85 | $3.85 | 1,527,500 | — | — |
| 2011-09-12 | $3.80 | $3.80 | 870,700 | — | — |
| 2011-09-09 | $3.86 | $3.86 | 1,709,600 | — | — |
| 2011-09-08 | $3.84 | $3.84 | 780,700 | — | — |
| 2011-09-07 | $4.00 | $4.00 | 969,100 | — | — |
| 2011-09-06 | $3.90 | $3.90 | 1,150,100 | — | — |
| 2011-09-02 | $3.95 | $3.95 | 1,132,700 | — | — |
| 2011-09-01 | $4.10 | $4.10 | 1,279,300 | — | — |
| 2011-08-31 | $4.21 | $4.21 | 1,453,800 | — | — |
| 2011-08-30 | $4.10 | $4.10 | 2,284,400 | — | — |
| 2011-08-29 | $4.29 | $4.29 | 882,300 | — | — |
| 2011-08-26 | $3.97 | $3.97 | 1,175,900 | — | — |
| 2011-08-25 | $3.97 | $3.97 | 1,253,300 | — | — |
| 2011-08-24 | $4.25 | $4.25 | 699,200 | — | — |
| 2011-08-23 | $4.07 | $4.07 | 1,370,900 | — | — |
| 2011-08-22 | $3.86 | $3.86 | 929,200 | — | — |
| 2011-08-19 | $3.80 | $3.80 | 887,500 | — | — |
| 2011-08-18 | $3.91 | $3.91 | 900,500 | — | — |
| 2011-08-17 | $4.36 | $4.36 | 779,700 | — | — |
| 2011-08-16 | $4.38 | $4.38 | 1,802,700 | — | — |
| 2011-08-15 | $4.43 | $4.43 | 723,300 | — | — |
| 2011-08-12 | $4.27 | $4.27 | 1,636,300 | — | — |
| 2011-08-11 | $4.07 | $4.07 | 1,680,500 | — | — |
| 2011-08-10 | $3.83 | $3.83 | 1,882,600 | — | — |
| 2011-08-09 | $4.11 | $4.11 | 2,495,700 | — | — |
| 2011-08-08 | $3.66 | $3.66 | 1,962,200 | — | — |
| 2011-08-05 | $4.35 | $4.35 | 1,844,500 | — | — |
| 2011-08-04 | $4.53 | $4.53 | 3,215,800 | — | — |
| 2011-08-03 | $4.79 | $4.79 | 1,638,600 | — | — |
| 2011-08-02 | $4.67 | $4.67 | 1,253,100 | — | — |
| 2011-08-01 | $4.97 | $4.97 | 1,188,400 | — | — |
| 2011-07-29 | $4.95 | $4.95 | 1,452,000 | — | — |
| 2011-07-28 | $4.95 | $4.95 | 1,093,200 | — | — |
| 2011-07-27 | $4.95 | $4.95 | 1,767,800 | — | — |
| 2011-07-26 | $5.16 | $5.16 | 910,000 | — | — |
| 2011-07-25 | $5.18 | $5.18 | 623,200 | — | — |
| 2011-07-22 | $5.23 | $5.23 | 440,600 | — | — |
| 2011-07-21 | $5.20 | $5.20 | 888,200 | — | — |
| 2011-07-20 | $5.15 | $5.15 | 438,800 | — | — |
| 2011-07-19 | $5.22 | $5.22 | 757,200 | — | — |
| 2011-07-18 | $5.12 | $5.12 | 1,301,400 | — | — |
| 2011-07-15 | $5.24 | $5.24 | 1,401,900 | — | — |
| 2011-07-14 | $5.18 | $5.18 | 754,100 | — | — |
| 2011-07-13 | $5.31 | $5.31 | 1,870,900 | — | — |
| 2011-07-12 | $5.24 | $5.24 | 758,700 | — | — |
| 2011-07-11 | $5.31 | $5.31 | 591,800 | — | — |
| 2011-07-08 | $5.44 | $5.44 | 404,600 | — | — |
| 2011-07-07 | $5.50 | $5.50 | 1,055,900 | — | — |
| 2011-07-06 | $5.50 | $5.50 | 730,400 | — | — |
| 2011-07-05 | $5.40 | $5.40 | 778,200 | — | — |
| 2011-07-01 | $5.48 | $5.48 | 1,325,000 | — | — |
| 2011-06-30 | $5.44 | $5.44 | 877,700 | — | — |
| 2011-06-29 | $5.45 | $5.45 | 998,800 | — | — |
| 2011-06-28 | $5.43 | $5.43 | 1,266,900 | — | — |
| 2011-06-27 | $5.34 | $5.34 | 701,000 | — | — |
| 2011-06-24 | $5.30 | $5.30 | 4,786,900 | — | — |
| 2011-06-23 | $5.28 | $5.28 | 903,800 | — | — |
| 2011-06-22 | $5.27 | $5.27 | 635,600 | — | — |
| 2011-06-21 | $5.27 | $5.27 | 1,338,200 | — | — |
| 2011-06-20 | $4.99 | $4.99 | 1,637,600 | — | — |
| 2011-06-17 | $5.03 | $5.03 | 2,046,200 | — | — |
| 2011-06-16 | $5.11 | $5.11 | 1,202,500 | — | — |
| 2011-06-15 | $5.10 | $5.10 | 1,134,900 | — | — |
| 2011-06-14 | $5.31 | $5.31 | 1,389,400 | — | — |
| 2011-06-13 | $5.00 | $5.00 | 964,300 | — | — |
| 2011-06-10 | $5.14 | $5.14 | 829,700 | — | — |
| 2011-06-09 | $5.19 | $5.19 | 723,700 | — | — |
| 2011-06-08 | $5.15 | $5.15 | 783,200 | — | — |
| 2011-06-07 | $5.14 | $5.14 | 1,534,500 | — | — |
| 2011-06-06 | $4.80 | $4.80 | 1,297,000 | — | — |
| 2011-06-03 | $5.08 | $5.08 | 1,188,100 | — | — |
| 2011-06-02 | $5.16 | $5.16 | 504,300 | — | — |
| 2011-06-01 | $5.17 | $5.17 | 1,221,800 | — | — |
| 2011-05-31 | $5.48 | $5.48 | 1,494,200 | — | — |
| 2011-05-27 | $5.35 | $5.35 | 501,500 | — | — |
| 2011-05-26 | $5.29 | $5.29 | 525,200 | — | — |
| 2011-05-25 | $5.30 | $5.30 | 478,200 | — | — |
| 2011-05-24 | $5.15 | $5.15 | 776,200 | — | — |
| 2011-05-23 | $5.22 | $5.22 | 875,100 | — | — |
| 2011-05-20 | $5.32 | $5.32 | 742,500 | — | — |
| 2011-05-19 | $5.43 | $5.43 | 3,006,700 | — | — |
| 2011-05-18 | $5.30 | $5.30 | 833,000 | — | — |
| 2011-05-17 | $5.25 | $5.25 | 1,688,800 | — | — |
| 2011-05-16 | $5.38 | $5.38 | 2,023,200 | — | — |
| 2011-05-13 | $5.46 | $5.46 | 1,222,900 | — | — |
| 2011-05-12 | $5.78 | $5.78 | 1,100,000 | — | — |
| 2011-05-11 | $5.73 | $5.73 | 1,368,700 | — | — |
| 2011-05-10 | $5.73 | $5.73 | 1,745,900 | — | — |
| 2011-05-09 | $5.65 | $5.65 | 1,523,300 | — | — |
| 2011-05-06 | $5.69 | $5.69 | 3,506,400 | — | — |
| 2011-05-05 | $5.51 | $5.51 | 4,869,900 | — | — |
| 2011-05-04 | $5.29 | $5.29 | 1,487,200 | — | — |
| 2011-05-03 | $5.43 | $5.43 | 1,856,200 | — | — |
| 2011-05-02 | $5.43 | $5.43 | 2,680,200 | — | — |
| 2011-04-29 | $5.49 | $5.49 | 3,179,700 | — | — |
| 2011-04-28 | $5.46 | $5.46 | 1,234,600 | — | — |
| 2011-04-27 | $5.38 | $5.38 | 2,809,500 | — | — |
| 2011-04-26 | $5.33 | $5.33 | 1,700,000 | — | — |
| 2011-04-25 | $5.29 | $5.29 | 3,842,600 | — | — |
| 2011-04-21 | $5.03 | $5.03 | 1,436,700 | — | — |
| 2011-04-20 | $4.97 | $4.97 | 2,712,700 | — | — |
| 2011-04-19 | $4.84 | $4.84 | 1,486,500 | — | — |
| 2011-04-18 | $4.84 | $4.84 | 2,787,900 | — | — |
| 2011-04-15 | $4.75 | $4.75 | 20,788,900 | — | — |
| 2011-04-14 | $4.91 | $4.91 | 1,547,500 | — | — |
| 2011-04-13 | $5.05 | $5.05 | 1,036,400 | — | — |
| 2011-04-12 | $5.21 | $5.21 | 561,000 | — | — |
| 2011-04-11 | $5.31 | $5.31 | 895,900 | — | — |
| 2011-04-08 | $5.43 | $5.43 | 517,100 | — | — |
| 2011-04-07 | $5.40 | $5.40 | 439,800 | — | — |
| 2011-04-06 | $5.40 | $5.40 | 689,300 | — | — |
| 2011-04-05 | $5.58 | $5.58 | 893,200 | — | — |
| 2011-04-04 | $5.52 | $5.52 | 586,300 | — | — |
| 2011-04-01 | $5.48 | $5.48 | 513,400 | — | — |
| 2011-03-31 | $5.42 | $5.42 | 450,100 | — | — |
| 2011-03-30 | $5.44 | $5.44 | 322,100 | — | — |
| 2011-03-29 | $5.29 | $5.29 | 272,300 | — | — |
| 2011-03-28 | $5.21 | $5.21 | 299,800 | — | — |
| 2011-03-25 | $5.30 | $5.30 | 576,200 | — | — |
| 2011-03-24 | $5.15 | $5.15 | 368,100 | — | — |
| 2011-03-23 | $5.14 | $5.14 | 663,000 | — | — |
| 2011-03-22 | $5.20 | $5.20 | 415,000 | — | — |
| 2011-03-21 | $5.14 | $5.14 | 527,200 | — | — |
| 2011-03-18 | $4.99 | $4.99 | 1,063,500 | — | — |
| 2011-03-17 | $4.88 | $4.88 | 512,300 | — | — |
| 2011-03-16 | $4.86 | $4.86 | 674,700 | — | — |
| 2011-03-15 | $4.88 | $4.88 | 792,900 | — | — |
| 2011-03-14 | $5.03 | $5.03 | 504,400 | — | — |
| 2011-03-11 | $5.22 | $5.22 | 422,600 | — | — |
| 2011-03-10 | $5.30 | $5.30 | 678,400 | — | — |
| 2011-03-09 | $5.51 | $5.51 | 787,600 | — | — |
| 2011-03-08 | $5.43 | $5.43 | 649,300 | — | — |
| 2011-03-07 | $5.29 | $5.29 | 947,100 | — | — |
| 2011-03-04 | $5.31 | $5.31 | 1,044,300 | — | — |
| 2011-03-03 | $5.22 | $5.22 | 653,600 | — | — |
| 2011-03-02 | $5.05 | $5.05 | 495,600 | — | — |
| 2011-03-01 | $5.10 | $5.10 | 791,700 | — | — |
| 2011-02-28 | $5.20 | $5.20 | 632,700 | — | — |
| 2011-02-25 | $5.05 | $5.05 | 974,200 | — | — |
| 2011-02-24 | $4.80 | $4.80 | 1,375,700 | — | — |
| 2011-02-23 | $4.98 | $4.98 | 624,900 | — | — |
| 2011-02-22 | $5.00 | $5.00 | 455,100 | — | — |
| 2011-02-18 | $5.26 | $5.26 | 439,100 | — | — |
| 2011-02-17 | $5.15 | $5.15 | 652,400 | — | — |
| 2011-02-16 | $5.03 | $5.03 | 1,040,100 | — | — |
| 2011-02-15 | $4.97 | $4.97 | 375,000 | — | — |
| 2011-02-14 | $4.95 | $4.95 | 234,700 | — | — |
| 2011-02-11 | $4.98 | $4.98 | 155,300 | — | — |
| 2011-02-10 | $4.85 | $4.85 | 239,800 | — | — |
| 2011-02-09 | $4.91 | $4.91 | 219,000 | — | — |
| 2011-02-08 | $4.94 | $4.94 | 339,300 | — | — |
| 2011-02-07 | $4.97 | $4.97 | 410,200 | — | — |
| 2011-02-04 | $4.93 | $4.93 | 370,800 | — | — |
| 2011-02-03 | $5.00 | $5.00 | 288,900 | — | — |
| 2011-02-02 | $4.97 | $4.97 | 791,000 | — | — |
| 2011-02-01 | $4.90 | $4.90 | 457,600 | — | — |
| 2011-01-31 | $4.75 | $4.75 | 382,300 | — | — |
| 2011-01-28 | $4.65 | $4.65 | 596,200 | — | — |
| 2011-01-27 | $4.91 | $4.91 | 409,000 | — | — |
| 2011-01-26 | $4.78 | $4.78 | 482,100 | — | — |
| 2011-01-25 | $4.51 | $4.51 | 274,500 | — | — |
| 2011-01-24 | $4.50 | $4.50 | 355,000 | — | — |
| 2011-01-21 | $4.31 | $4.31 | 401,600 | — | — |
| 2011-01-20 | $4.36 | $4.36 | 241,800 | — | — |
| 2011-01-19 | $4.39 | $4.39 | 513,500 | — | — |
| 2011-01-18 | $4.47 | $4.47 | 184,900 | — | — |
| 2011-01-14 | $4.49 | $4.49 | 382,600 | — | — |
| 2011-01-13 | $4.44 | $4.44 | 1,175,600 | — | — |
| 2011-01-12 | $4.34 | $4.34 | 429,400 | — | — |
| 2011-01-11 | $4.25 | $4.25 | 403,400 | — | — |
| 2011-01-10 | $4.22 | $4.22 | 409,500 | — | — |
| 2011-01-07 | $4.15 | $4.15 | 284,100 | — | — |
| 2011-01-06 | $4.06 | $4.06 | 617,100 | — | — |
| 2011-01-05 | $4.10 | $4.10 | 333,100 | — | — |
| 2011-01-04 | $4.03 | $4.03 | 230,900 | — | — |
| 2011-01-03 | $4.05 | $4.05 | 456,800 | — | — |