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
- 2010-10-15 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 | $4.61 | $4.64 | 1,700 |
| 2011-12-29 | $4.65 | $4.68 | 3,000 |
| 2011-12-28 | $4.56 | $4.59 | 6,500 |
| 2011-12-27 | $4.71 | $4.74 | 7,700 |
| 2011-12-23 | $4.63 | $4.66 | 600 |
| 2011-12-22 | $4.64 | $4.67 | 1,500 |
| 2011-12-21 | $4.70 | $4.73 | 1,500 |
| 2011-12-20 | $4.76 | $4.79 | 3,200 |
| 2011-12-19 | $4.51 | $4.54 | 7,600 |
| 2011-12-16 | $4.77 | $4.80 | 200 |
| 2011-12-15 | $4.80 | $4.83 | 1,400 |
| 2011-12-14 | $4.67 | $4.70 | 108,100 |
| 2011-12-13 | $4.69 | $4.72 | 353,500 |
| 2011-12-12 | $4.60 | $4.63 | 6,500 |
| 2011-12-09 | $4.82 | $4.85 | 15,900 |
| 2011-12-08 | $4.88 | $4.91 | 5,800 |
| 2011-12-07 | $4.90 | $4.93 | 3,800 |
| 2011-12-06 | $4.89 | $4.92 | 63,500 |
| 2011-12-05 | $4.82 | $4.85 | 35,100 |
| 2011-12-02 | $4.65 | $4.68 | 23,300 |
| 2011-12-01 | $4.60 | $4.63 | 67,100 |
| 2011-11-30 | $4.55 | $4.58 | 21,000 |
| 2011-11-29 | $4.27 | $4.30 | 3,700 |
| 2011-11-28 | $4.66 | $4.69 | 9,000 |
| 2011-11-25 | $4.37 | $4.40 | 300 |
| 2011-11-23 | $4.00 | $4.03 | 2,035,800 |
| 2011-11-22 | $4.28 | $4.31 | 1,076,100 |
| 2011-11-21 | $4.38 | $4.41 | 2,300 |
| 2011-11-18 | $4.55 | $4.58 | 2,500 |
| 2011-11-17 | $4.57 | $4.60 | 1,620,300 |
| 2011-11-16 | $4.70 | $4.73 | 974,300 |
| 2011-11-15 | $4.73 | $4.76 | 2,800 |
| 2011-11-14 | $4.91 | $4.94 | 1,298,200 |
| 2011-11-11 | $4.97 | $5.00 | 419,100 |
| 2011-11-10 | $4.53 | $4.56 | 151,200 |
| 2011-11-09 | $4.35 | $4.38 | 901,500 |
| 2011-11-08 | $4.64 | $4.67 | 2,381,900 |
| 2011-11-07 | $4.33 | $4.36 | 120,900 |
| 2011-11-04 | $4.65 | $4.68 | 1,822,500 |
| 2011-11-03 | $5.03 | $5.06 | 638,500 |
| 2011-11-02 | $4.90 | $4.93 | 17,500 |
| 2011-11-01 | $4.99 | $5.02 | 780,900 |
| 2011-10-31 | $5.44 | $5.48 | 118,800 |
| 2011-10-28 | $5.89 | $5.93 | 34,800 |
| 2011-10-27 | $5.87 | $5.91 | 76,800 |
| 2011-10-26 | $5.56 | $5.60 | 469,600 |
| 2011-10-25 | $5.50 | $5.54 | 217,700 |
| 2011-10-24 | $5.56 | $5.60 | 21,700 |
| 2011-10-21 | $5.16 | $5.19 | 305,800 |
| 2011-10-20 | $5.30 | $5.33 | 657,400 |
| 2011-10-19 | $5.52 | $5.56 | 290,000 |
| 2011-10-18 | $5.42 | $5.46 | 78,700 |
| 2011-10-17 | $5.28 | $5.31 | 52,000 |
| 2011-10-14 | $5.30 | $5.33 | 19,000 |
| 2011-10-13 | $4.99 | $5.02 | 3,700 |
| 2011-10-12 | $5.07 | $5.10 | 8,600 |
| 2011-10-11 | $4.94 | $4.97 | 96,800 |
| 2011-10-10 | $4.60 | $4.63 | 81,100 |
| 2011-10-07 | $4.66 | $4.69 | 59,800 |
| 2011-10-06 | $4.81 | $4.84 | 4,588,600 |
| 2011-10-05 | $4.46 | $4.49 | 2,139,000 |
| 2011-10-04 | $4.41 | $4.44 | 647,000 |
| 2011-10-03 | $4.62 | $4.65 | 1,895,400 |
| 2011-09-30 | $5.02 | $5.05 | 63,000 |
| 2011-09-29 | $5.40 | $5.43 | 268,500 |
| 2011-09-28 | $5.76 | $5.80 | 77,000 |
| 2011-09-27 | $5.95 | $5.99 | 79,800 |
| 2011-09-26 | $5.90 | $5.94 | 10,200 |
| 2011-09-23 | $5.74 | $5.78 | 8,100 |
| 2011-09-22 | $5.72 | $5.76 | 75,000 |
| 2011-09-21 | $6.05 | $6.09 | 11,700 |
| 2011-09-20 | $6.35 | $6.39 | 645,800 |
| 2011-09-19 | $6.49 | $6.53 | 80,100 |
| 2011-09-16 | $7.03 | $7.08 | 7,700 |
| 2011-09-15 | $7.27 | $7.32 | 12,900 |
| 2011-09-14 | $7.53 | $7.58 | 5,000 |
| 2011-09-13 | $7.41 | $7.46 | 434,900 |
| 2011-09-12 | $7.62 | $7.67 | 43,400 |
| 2011-09-09 | $7.70 | $7.75 | 4,400 |
| 2011-09-08 | $8.45 | $8.50 | 52,600 |
| 2011-09-07 | $8.56 | $8.62 | 17,100 |
| 2011-09-06 | $8.39 | $8.44 | 14,000 |
| 2011-09-02 | $8.61 | $8.67 | 8,000 |
| 2011-09-01 | $8.54 | $8.60 | 9,700 |
| 2011-08-31 | $8.37 | $8.42 | 9,200 |
| 2011-08-30 | $8.25 | $8.30 | 79,800 |
| 2011-08-29 | $8.13 | $8.18 | 30,300 |
| 2011-08-26 | $7.65 | $7.70 | 60,000 |
| 2011-08-25 | $7.51 | $7.56 | 57,900 |
| 2011-08-24 | $7.85 | $7.90 | 67,600 |
| 2011-08-23 | $8.05 | $8.10 | 69,000 |
| 2011-08-22 | $7.57 | $7.62 | 42,200 |
| 2011-08-19 | $7.49 | $7.54 | 45,500 |
| 2011-08-18 | $7.53 | $7.58 | 12,800 |
| 2011-08-17 | $7.67 | $7.72 | 12,400 |
| 2011-08-16 | $7.35 | $7.40 | 2,300 |
| 2011-08-15 | $7.55 | $7.60 | 2,177,800 |
| 2011-08-12 | $7.30 | $7.35 | 763,800 |
| 2011-08-11 | $7.45 | $7.50 | 87,000 |
| 2011-08-10 | $7.00 | $7.05 | 220,600 |
| 2011-08-09 | $6.70 | $6.74 | 24,600 |
| 2011-08-08 | $6.53 | $6.57 | 6,700 |
| 2011-08-05 | $7.10 | $7.15 | 38,600 |
| 2011-08-04 | $6.75 | $6.79 | 1,769,200 |
| 2011-08-03 | $7.10 | $7.15 | 8,270,400 |
| 2011-08-02 | $7.17 | $7.22 | 27,100 |
| 2011-08-01 | $7.84 | $7.89 | 21,500 |
| 2011-07-29 | $7.81 | $7.86 | 34,000 |
| 2011-07-28 | $7.66 | $7.71 | 8,600 |
| 2011-07-27 | $7.50 | $7.55 | 39,400 |
| 2011-07-26 | $7.99 | $8.04 | 46,000 |
| 2011-07-25 | $8.46 | $8.51 | 11,500 |
| 2011-07-22 | $8.40 | $8.45 | 8,500 |
| 2011-07-21 | $8.48 | $8.53 | 47,300 |
| 2011-07-20 | $8.49 | $8.54 | 1,600 |
| 2011-07-19 | $8.68 | $8.74 | 18,200 |
| 2011-07-18 | $8.36 | $8.41 | 16,300 |
| 2011-07-15 | $8.56 | $8.62 | 206,100 |
| 2011-07-14 | $8.54 | $8.60 | 252,000 |
| 2011-07-13 | $8.42 | $8.47 | 159,000 |
| 2011-07-12 | $8.21 | $8.26 | 7,400 |
| 2011-07-11 | $8.26 | $8.31 | 66,700 |
| 2011-07-08 | $8.76 | $8.82 | 41,000 |
| 2011-07-07 | $8.99 | $9.05 | 51,900 |
| 2011-07-06 | $9.23 | $9.29 | 157,100 |
| 2011-07-05 | $9.62 | $9.68 | 342,200 |
| 2011-07-01 | $9.61 | $9.67 | 57,500 |
| 2011-06-30 | $9.44 | $9.50 | 5,600 |
| 2011-06-29 | $9.74 | $9.80 | 506,100 |
| 2011-06-28 | $9.49 | $9.55 | 32,600 |
| 2011-06-27 | $9.21 | $9.27 | 38,500 |
| 2011-06-24 | $9.07 | $9.13 | 12,200 |
| 2011-06-23 | $9.25 | $9.31 | 9,600 |
| 2011-06-22 | $9.31 | $9.37 | 79,300 |
| 2011-06-21 | $9.13 | $9.19 | 26,100 |
| 2011-06-20 | $9.15 | $9.21 | 156,200 |
| 2011-06-17 | $9.18 | $9.24 | 103,100 |
| 2011-06-16 | $9.36 | $9.42 | 41,900 |
| 2011-06-15 | $9.59 | $9.65 | 332,700 |
| 2011-06-14 | $10.00 | $10.06 | 280,100 |
| 2011-06-13 | $9.85 | $9.91 | 28,900 |
| 2011-06-10 | $10.08 | $10.15 | 586,700 |
| 2011-06-09 | $10.10 | $10.17 | 964,700 |
| 2011-06-08 | $10.50 | $10.57 | 2,294,200 |
| 2011-06-07 | $10.27 | $10.34 | 554,000 |
| 2011-06-06 | $9.95 | $10.01 | 1,811,400 |
| 2011-06-03 | $10.15 | $10.22 | 2,540,700 |
| 2011-06-02 | $10.24 | $10.31 | 2,060,400 |
| 2011-06-01 | $9.60 | $9.66 | 1,890,900 |
| 2011-05-31 | $9.63 | $9.69 | 2,101,200 |
| 2011-05-27 | $9.89 | $9.95 | 2,756,700 |
| 2011-05-26 | $10.10 | $10.17 | 1,021,900 |
| 2011-05-25 | $10.10 | $10.17 | 1,100,300 |
| 2011-05-24 | $10.15 | $10.22 | 174,700 |
| 2011-05-23 | $10.11 | $10.18 | 96,400 |
| 2011-05-20 | $10.38 | $10.45 | 24,800 |
| 2011-05-19 | $10.29 | $10.36 | 26,200 |
| 2011-05-18 | $10.37 | $10.44 | 123,700 |
| 2011-05-17 | $9.90 | $9.96 | 106,900 |
| 2011-05-16 | $9.70 | $9.76 | 208,700 |
| 2011-05-13 | $10.11 | $10.18 | 854,600 |
| 2011-05-12 | $10.39 | $10.46 | 194,800 |
| 2011-05-11 | $10.82 | $10.89 | 188,600 |
| 2011-05-10 | $10.80 | $10.87 | 148,100 |
| 2011-05-09 | $12.00 | $12.00 | 159,100 |
| 2011-05-06 | $12.86 | $12.86 | 111,000 |
| 2011-05-05 | $12.40 | $12.40 | 209,600 |
| 2011-05-04 | $12.57 | $12.57 | 6,600 |
| 2011-05-03 | $12.73 | $12.73 | 2,200 |
| 2011-05-02 | $13.40 | $13.40 | 1,300 |
| 2011-04-29 | $13.57 | $13.57 | 7,300 |
| 2011-04-28 | $13.10 | $13.10 | 7,400 |
| 2011-04-27 | $12.88 | $12.88 | 21,600 |
| 2011-04-26 | $13.65 | $13.65 | 1,900 |
| 2011-04-25 | $13.57 | $13.57 | 2,800 |
| 2011-04-21 | $14.00 | $14.00 | 4,400 |
| 2011-04-20 | $13.70 | $13.70 | 1,200 |
| 2011-04-19 | $13.70 | $13.70 | 4,500 |
| 2011-04-18 | $12.63 | $12.63 | 3,100 |
| 2011-04-15 | $13.09 | $13.09 | 3,500 |
| 2011-04-14 | $13.23 | $13.23 | 5,200 |
| 2011-04-13 | $13.09 | $13.09 | 8,200 |
| 2011-04-12 | $13.33 | $13.33 | 1,900 |
| 2011-04-11 | $13.69 | $13.69 | 5,800 |
| 2011-04-08 | $13.46 | $13.46 | 176,800 |
| 2011-04-07 | $13.73 | $13.73 | 10,100 |
| 2011-04-06 | $13.24 | $13.24 | 128,700 |
| 2011-04-05 | $13.46 | $13.46 | 14,100 |
| 2011-04-04 | $13.95 | $13.95 | 10,600 |
| 2011-04-01 | $13.42 | $13.42 | 203,900 |
| 2011-03-31 | $13.54 | $13.54 | 1,400 |
| 2011-03-30 | $13.65 | $13.65 | 1,814,300 |
| 2011-03-29 | $13.30 | $13.30 | 31,400 |
| 2011-03-28 | $13.30 | $13.30 | 98,200 |
| 2011-03-25 | $13.20 | $13.20 | 3,600 |
| 2011-03-24 | $12.87 | $12.87 | 924,500 |
| 2011-03-23 | $12.54 | $12.54 | 21,300 |
| 2011-03-22 | $12.22 | $12.22 | 37,400 |
| 2011-03-21 | $12.50 | $12.50 | 31,300 |
| 2011-03-18 | $12.25 | $12.25 | 305,900 |
| 2011-03-17 | $11.36 | $11.36 | 7,000 |
| 2011-03-16 | $11.42 | $11.42 | 135,200 |
| 2011-03-15 | $11.30 | $11.30 | 5,900 |
| 2011-03-14 | $11.11 | $11.11 | 10,100 |
| 2011-03-11 | $11.10 | $11.10 | 12,300 |
| 2011-03-10 | $11.16 | $11.16 | 29,300 |
| 2011-03-09 | $11.45 | $11.45 | 31,800 |
| 2011-03-08 | $12.00 | $12.00 | 5,400 |
| 2011-03-07 | $12.10 | $12.10 | 65,200 |
| 2011-03-04 | $11.80 | $11.80 | 3,000 |
| 2011-03-03 | $11.71 | $11.71 | 4,500 |
| 2011-03-02 | $11.30 | $11.30 | 46,200 |
| 2011-03-01 | $11.40 | $11.40 | 64,200 |
| 2011-02-28 | $11.55 | $11.55 | 22,800 |
| 2011-02-25 | $11.82 | $11.82 | 8,000 |
| 2011-02-24 | $11.55 | $11.55 | 1,300 |
| 2011-02-23 | $11.25 | $11.25 | 41,800 |
| 2011-02-22 | $11.27 | $11.27 | 72,600 |
| 2011-02-18 | $11.70 | $11.70 | 2,300 |
| 2011-02-17 | $11.60 | $11.60 | 69,000 |
| 2011-02-16 | $11.90 | $11.90 | 119,200 |
| 2011-02-15 | $12.08 | $12.08 | 194,900 |
| 2011-02-14 | $11.89 | $11.89 | 21,700 |
| 2011-02-11 | $11.65 | $11.65 | 153,900 |
| 2011-02-10 | $11.42 | $11.42 | 17,400 |
| 2011-02-09 | $11.47 | $11.47 | 228,000 |
| 2011-02-08 | $11.65 | $11.65 | 150,200 |
| 2011-02-07 | $11.37 | $11.37 | 37,900 |
| 2011-02-04 | $11.15 | $11.15 | 220,400 |
| 2011-02-03 | $11.26 | $11.26 | 21,000 |
| 2011-02-02 | $11.60 | $11.60 | 215,000 |
| 2011-02-01 | $12.20 | $12.20 | 41,200 |
| 2011-01-31 | $12.01 | $12.01 | 9,400 |
| 2011-01-28 | $12.00 | $12.00 | 318,600 |
| 2011-01-27 | $12.35 | $12.35 | 445,000 |
| 2011-01-26 | $12.60 | $12.60 | 98,200 |
| 2011-01-25 | $12.80 | $12.80 | 27,200 |
| 2011-01-24 | $12.90 | $12.90 | 5,000 |
| 2011-01-21 | $12.91 | $12.91 | 30,900 |
| 2011-01-20 | $13.20 | $13.20 | 12,800 |
| 2011-01-19 | $13.20 | $13.20 | 3,600 |
| 2011-01-18 | $13.45 | $13.45 | 288,200 |
| 2011-01-14 | $12.95 | $12.95 | 32,600 |
| 2011-01-13 | $13.48 | $13.48 | 5,700 |
| 2011-01-12 | $13.48 | $13.48 | 7,800 |
| 2011-01-11 | $13.24 | $13.24 | 41,700 |
| 2011-01-10 | $12.87 | $12.87 | 331,400 |
| 2011-01-07 | $13.10 | $13.10 | 7,100 |
| 2011-01-06 | $12.80 | $12.80 | 27,200 |
| 2011-01-05 | $13.10 | $13.10 | 39,900 |
| 2011-01-04 | $13.11 | $13.11 | 76,700 |
| 2011-01-03 | $13.95 | $13.95 | 77,700 |