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
- 2000-08-04 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 | $3.44 | $4.14 | 43,700 | — | — |
| 2011-12-29 | $3.45 | $4.15 | 18,000 | — | — |
| 2011-12-28 | $3.26 | $3.93 | 35,400 | — | — |
| 2011-12-27 | $3.46 | $4.17 | 15,500 | — | — |
| 2011-12-23 | $3.51 | $4.23 | 10,000 | — | — |
| 2011-12-22 | $3.45 | $4.15 | 23,800 | — | — |
| 2011-12-21 | $3.31 | $3.99 | 11,800 | — | — |
| 2011-12-20 | $3.39 | $4.08 | 33,200 | — | — |
| 2011-12-19 | $3.65 | $4.39 | 20,300 | — | — |
| 2011-12-16 | $3.30 | $3.97 | 14,000 | — | — |
| 2011-12-15 | $3.30 | $3.97 | 97,300 | — | — |
| 2011-12-14 | $3.29 | $3.96 | 33,000 | — | — |
| 2011-12-13 | $3.50 | $4.21 | 21,700 | — | — |
| 2011-12-12 | $3.65 | $4.39 | 17,800 | — | — |
| 2011-12-09 | $3.75 | $4.52 | 19,200 | — | — |
| 2011-12-08 | $3.83 | $4.61 | 19,200 | — | — |
| 2011-12-07 | $4.05 | $4.88 | 11,000 | — | — |
| 2011-12-06 | $3.98 | $4.79 | 22,500 | — | — |
| 2011-12-05 | $3.75 | $4.52 | 88,900 | — | — |
| 2011-12-02 | $3.83 | $4.61 | 18,700 | — | — |
| 2011-12-01 | $3.80 | $4.58 | 26,000 | — | — |
| 2011-11-30 | $3.99 | $4.80 | 18,100 | — | — |
| 2011-11-29 | $3.84 | $4.62 | 56,500 | — | — |
| 2011-11-28 | $4.15 | $5.00 | 6,800 | — | — |
| 2011-11-25 | $4.15 | $5.00 | 2,600 | — | — |
| 2011-11-23 | $4.20 | $5.06 | 2,700 | — | — |
| 2011-11-22 | $4.23 | $5.09 | 600 | — | — |
| 2011-11-21 | $4.13 | $4.97 | 4,800 | — | — |
| 2011-11-18 | $4.32 | $5.20 | 2,000 | — | — |
| 2011-11-17 | $4.24 | $5.11 | 6,800 | — | — |
| 2011-11-16 | $4.35 | $5.24 | 4,400 | — | — |
| 2011-11-15 | $4.32 | $5.20 | 19,600 | — | — |
| 2011-11-14 | $4.46 | $5.37 | 4,800 | — | — |
| 2011-11-11 | $4.46 | $5.37 | 0 | — | — |
| 2011-11-10 | $4.46 | $5.37 | 2,000 | — | — |
| 2011-11-09 | $4.39 | $5.29 | 1,000 | — | — |
| 2011-11-08 | $4.50 | $5.42 | 7,900 | — | — |
| 2011-11-07 | $4.52 | $5.44 | 1,600 | — | — |
| 2011-11-04 | $4.56 | $5.49 | 900 | — | — |
| 2011-11-03 | $4.58 | $5.51 | 6,000 | — | — |
| 2011-11-02 | $4.59 | $5.53 | 2,000 | — | — |
| 2011-11-01 | $4.61 | $5.55 | 3,100 | — | — |
| 2011-10-31 | $4.70 | $5.66 | 4,400 | — | — |
| 2011-10-28 | $4.79 | $5.77 | 100 | — | — |
| 2011-10-27 | $4.75 | $5.72 | 11,200 | — | — |
| 2011-10-26 | $4.70 | $5.66 | 2,300 | — | — |
| 2011-10-25 | $4.70 | $5.66 | 7,400 | — | — |
| 2011-10-24 | $4.70 | $5.66 | 4,500 | — | — |
| 2011-10-21 | $4.70 | $5.66 | 57,100 | — | — |
| 2011-10-20 | $4.64 | $5.59 | 1,400 | — | — |
| 2011-10-19 | $4.70 | $5.66 | 13,700 | — | — |
| 2011-10-18 | $4.70 | $5.66 | 4,200 | — | — |
| 2011-10-17 | $4.63 | $5.57 | 4,300 | — | — |
| 2011-10-14 | $4.64 | $5.59 | 2,600 | — | — |
| 2011-10-13 | $4.55 | $5.48 | 2,000 | — | — |
| 2011-10-12 | $4.53 | $5.45 | 1,600 | — | — |
| 2011-10-11 | $4.60 | $5.54 | 2,800 | — | — |
| 2011-10-10 | $4.40 | $5.30 | 1,300 | — | — |
| 2011-10-07 | $4.39 | $5.29 | 6,900 | — | — |
| 2011-10-06 | $4.62 | $5.56 | 0 | — | — |
| 2011-10-05 | $4.62 | $5.56 | 16,600 | — | — |
| 2011-10-04 | $4.41 | $5.31 | 8,200 | — | — |
| 2011-10-03 | $4.75 | $5.72 | 3,900 | — | — |
| 2011-09-30 | $4.83 | $5.82 | 1,500 | — | — |
| 2011-09-29 | $4.85 | $5.84 | 2,700 | — | — |
| 2011-09-28 | $4.73 | $5.70 | 7,900 | — | — |
| 2011-09-27 | $4.67 | $5.62 | 6,700 | — | — |
| 2011-09-26 | $4.74 | $5.71 | 7,400 | — | — |
| 2011-09-23 | $4.70 | $5.66 | 4,900 | — | — |
| 2011-09-22 | $4.51 | $5.43 | 2,200 | — | — |
| 2011-09-21 | $4.71 | $5.67 | 9,900 | — | — |
| 2011-09-20 | $4.42 | $5.32 | 10,000 | — | — |
| 2011-09-19 | $4.45 | $5.36 | 6,000 | — | — |
| 2011-09-16 | $4.59 | $5.53 | 6,000 | — | — |
| 2011-09-15 | $4.52 | $5.44 | 16,900 | — | — |
| 2011-09-14 | $4.60 | $5.54 | 6,300 | — | — |
| 2011-09-13 | $4.56 | $5.49 | 3,800 | — | — |
| 2011-09-12 | $4.51 | $5.43 | 17,300 | — | — |
| 2011-09-09 | $4.53 | $5.45 | 4,200 | — | — |
| 2011-09-08 | $4.50 | $5.42 | 1,800 | — | — |
| 2011-09-07 | $4.63 | $5.57 | 4,200 | — | — |
| 2011-09-06 | $4.61 | $5.55 | 6,700 | — | — |
| 2011-09-02 | $4.73 | $5.70 | 3,700 | — | — |
| 2011-09-01 | $4.70 | $5.66 | 11,300 | — | — |
| 2011-08-31 | $4.80 | $5.78 | 3,900 | — | — |
| 2011-08-30 | $4.75 | $5.72 | 15,800 | — | — |
| 2011-08-29 | $4.80 | $5.78 | 1,500 | — | — |
| 2011-08-26 | $4.80 | $5.78 | 300 | — | — |
| 2011-08-25 | $4.67 | $5.62 | 19,500 | — | — |
| 2011-08-24 | $4.90 | $5.90 | 4,300 | — | — |
| 2011-08-23 | $4.86 | $5.85 | 5,300 | — | — |
| 2011-08-22 | $4.88 | $5.88 | 1,900 | — | — |
| 2011-08-19 | $4.93 | $5.94 | 14,600 | — | — |
| 2011-08-18 | $4.92 | $5.92 | 4,800 | — | — |
| 2011-08-17 | $4.93 | $5.94 | 4,100 | — | — |
| 2011-08-16 | $4.88 | $5.88 | 15,600 | — | — |
| 2011-08-15 | $5.28 | $6.36 | 5,400 | — | — |
| 2011-08-12 | $5.13 | $6.18 | 5,000 | — | — |
| 2011-08-11 | $4.95 | $5.96 | 10,900 | — | — |
| 2011-08-10 | $5.00 | $6.02 | 10,900 | — | — |
| 2011-08-09 | $4.83 | $5.82 | 15,400 | — | — |
| 2011-08-08 | $5.03 | $6.06 | 23,500 | — | — |
| 2011-08-05 | $4.89 | $5.89 | 24,600 | — | — |
| 2011-08-04 | $5.00 | $6.02 | 20,600 | — | — |
| 2011-08-03 | $5.11 | $6.15 | 13,400 | — | — |
| 2011-08-02 | $5.21 | $6.27 | 6,100 | — | — |
| 2011-08-01 | $5.34 | $6.43 | 6,600 | — | — |
| 2011-07-29 | $5.29 | $6.37 | 23,300 | — | — |
| 2011-07-28 | $5.41 | $6.51 | 31,300 | — | — |
| 2011-07-27 | $5.25 | $6.32 | 61,600 | — | — |
| 2011-07-26 | $5.40 | $6.50 | 26,800 | — | — |
| 2011-07-25 | $5.64 | $6.79 | 13,800 | — | — |
| 2011-07-22 | $5.80 | $6.98 | 3,000 | — | — |
| 2011-07-21 | $5.76 | $6.94 | 6,100 | — | — |
| 2011-07-20 | $5.71 | $6.88 | 12,500 | — | — |
| 2011-07-19 | $5.72 | $6.89 | 9,900 | — | — |
| 2011-07-18 | $5.55 | $6.68 | 1,300 | — | — |
| 2011-07-15 | $5.55 | $6.68 | 4,700 | — | — |
| 2011-07-14 | $5.44 | $6.55 | 11,600 | — | — |
| 2011-07-13 | $5.56 | $6.69 | 14,700 | — | — |
| 2011-07-12 | $5.54 | $6.67 | 12,900 | — | — |
| 2011-07-11 | $5.43 | $6.54 | 3,600 | — | — |
| 2011-07-08 | $5.44 | $6.55 | 1,600 | — | — |
| 2011-07-07 | $5.49 | $6.61 | 2,500 | — | — |
| 2011-07-06 | $5.34 | $6.43 | 6,400 | — | — |
| 2011-07-05 | $5.43 | $6.54 | 4,600 | — | — |
| 2011-07-01 | $5.63 | $6.78 | 2,300 | — | — |
| 2011-06-30 | $5.47 | $6.59 | 8,200 | — | — |
| 2011-06-29 | $5.44 | $6.55 | 1,900 | — | — |
| 2011-06-28 | $5.52 | $6.65 | 39,200 | — | — |
| 2011-06-27 | $5.41 | $6.51 | 4,400 | — | — |
| 2011-06-24 | $5.39 | $6.49 | 5,600 | — | — |
| 2011-06-23 | $5.44 | $6.55 | 500 | — | — |
| 2011-06-22 | $5.38 | $6.48 | 700 | — | — |
| 2011-06-21 | $5.44 | $6.55 | 6,300 | — | — |
| 2011-06-20 | $5.56 | $6.69 | 13,700 | — | — |
| 2011-06-17 | $5.54 | $6.67 | 6,200 | — | — |
| 2011-06-16 | $5.18 | $6.24 | 17,100 | — | — |
| 2011-06-15 | $5.31 | $6.39 | 41,800 | — | — |
| 2011-06-14 | $5.15 | $6.20 | 40,300 | — | — |
| 2011-06-13 | $5.20 | $6.26 | 8,300 | — | — |
| 2011-06-10 | $5.35 | $6.44 | 20,600 | — | — |
| 2011-06-09 | $5.34 | $6.43 | 33,400 | — | — |
| 2011-06-08 | $5.20 | $6.26 | 3,600 | — | — |
| 2011-06-07 | $5.18 | $6.24 | 14,000 | — | — |
| 2011-06-06 | $5.21 | $6.27 | 36,700 | — | — |
| 2011-06-03 | $5.38 | $6.48 | 5,900 | — | — |
| 2011-06-02 | $5.49 | $6.61 | 300 | — | — |
| 2011-06-01 | $5.46 | $6.57 | 4,200 | — | — |
| 2011-05-31 | $5.52 | $6.65 | 17,200 | — | — |
| 2011-05-27 | $5.60 | $6.74 | 7,100 | — | — |
| 2011-05-26 | $5.57 | $6.71 | 2,700 | — | — |
| 2011-05-25 | $5.58 | $6.72 | 3,100 | — | — |
| 2011-05-24 | $5.59 | $6.73 | 1,200 | — | — |
| 2011-05-23 | $5.60 | $6.74 | 200 | — | — |
| 2011-05-20 | $5.61 | $6.75 | 4,700 | — | — |
| 2011-05-19 | $5.75 | $6.92 | 5,600 | — | — |
| 2011-05-18 | $5.75 | $6.92 | 3,400 | — | — |
| 2011-05-17 | $5.71 | $6.88 | 5,000 | — | — |
| 2011-05-16 | $5.69 | $6.85 | 2,700 | — | — |
| 2011-05-13 | $5.77 | $6.95 | 1,300 | — | — |
| 2011-05-12 | $5.64 | $6.79 | 5,000 | — | — |
| 2011-05-11 | $5.85 | $7.04 | 5,300 | — | — |
| 2011-05-10 | $5.87 | $7.07 | 7,600 | — | — |
| 2011-05-09 | $5.80 | $6.98 | 30,000 | — | — |
| 2011-05-06 | $5.80 | $6.98 | 500 | — | — |
| 2011-05-05 | $5.83 | $7.02 | 25,800 | — | — |
| 2011-05-04 | $5.75 | $6.92 | 2,400 | — | — |
| 2011-05-03 | $5.79 | $6.97 | 9,200 | — | — |
| 2011-05-02 | $5.75 | $6.92 | 48,000 | — | — |
| 2011-04-29 | $5.62 | $6.77 | 36,000 | — | — |
| 2011-04-28 | $5.42 | $6.53 | 26,000 | — | — |
| 2011-04-27 | $5.37 | $6.47 | 4,400 | — | — |
| 2011-04-26 | $5.41 | $6.51 | 2,400 | — | — |
| 2011-04-25 | $5.49 | $6.61 | 2,400 | — | — |
| 2011-04-21 | $5.48 | $6.60 | 15,100 | — | — |
| 2011-04-20 | $5.44 | $6.55 | 7,300 | — | — |
| 2011-04-19 | $5.51 | $6.63 | 4,000 | — | — |
| 2011-04-18 | $5.60 | $6.74 | 1,400 | — | — |
| 2011-04-15 | $5.74 | $6.91 | 4,900 | — | — |
| 2011-04-14 | $5.51 | $6.63 | 3,100 | — | — |
| 2011-04-13 | $5.46 | $6.57 | 5,000 | — | — |
| 2011-04-12 | $5.50 | $6.62 | 11,800 | — | — |
| 2011-04-11 | $5.63 | $6.78 | 6,700 | — | — |
| 2011-04-08 | $5.66 | $6.82 | 11,600 | — | — |
| 2011-04-07 | $5.62 | $6.77 | 7,800 | — | — |
| 2011-04-06 | $5.75 | $6.92 | 7,800 | — | — |
| 2011-04-05 | $5.77 | $6.95 | 9,200 | — | — |
| 2011-04-04 | $5.61 | $6.75 | 6,900 | — | — |
| 2011-04-01 | $5.74 | $6.91 | 6,800 | — | — |
| 2011-03-31 | $5.85 | $7.04 | 3,800 | — | — |
| 2011-03-30 | $5.83 | $7.02 | 2,300 | — | — |
| 2011-03-29 | $5.75 | $6.92 | 7,200 | — | — |
| 2011-03-28 | $5.67 | $6.83 | 8,000 | — | — |
| 2011-03-25 | $5.79 | $6.97 | 3,500 | — | — |
| 2011-03-24 | $5.79 | $6.97 | 4,000 | — | — |
| 2011-03-23 | $5.75 | $6.92 | 9,100 | — | — |
| 2011-03-22 | $5.92 | $7.13 | 500 | — | — |
| 2011-03-21 | $5.91 | $7.12 | 12,300 | — | — |
| 2011-03-18 | $5.69 | $6.85 | 9,000 | — | — |
| 2011-03-17 | $5.74 | $6.91 | 23,900 | — | — |
| 2011-03-16 | $5.78 | $6.96 | 5,400 | — | — |
| 2011-03-15 | $5.79 | $6.97 | 2,400 | — | — |
| 2011-03-14 | $5.78 | $6.96 | 3,600 | — | — |
| 2011-03-11 | $5.81 | $7.00 | 4,900 | — | — |
| 2011-03-10 | $5.88 | $7.08 | 30,800 | — | — |
| 2011-03-09 | $6.01 | $7.24 | 1,800 | — | — |
| 2011-03-08 | $6.00 | $7.22 | 6,600 | — | — |
| 2011-03-07 | $6.04 | $7.27 | 18,100 | — | — |
| 2011-03-04 | $5.92 | $7.13 | 12,900 | — | — |
| 2011-03-03 | $6.02 | $7.25 | 14,100 | — | — |
| 2011-03-02 | $5.99 | $7.21 | 11,900 | — | — |
| 2011-03-01 | $6.09 | $7.33 | 21,700 | — | — |
| 2011-02-28 | $5.94 | $7.15 | 10,500 | — | — |
| 2011-02-25 | $5.95 | $7.16 | 23,300 | — | — |
| 2011-02-24 | $5.94 | $7.15 | 15,100 | — | — |
| 2011-02-23 | $5.94 | $7.15 | 21,100 | — | — |
| 2011-02-22 | $6.01 | $7.24 | 28,500 | — | — |
| 2011-02-18 | $5.99 | $7.21 | 14,100 | — | — |
| 2011-02-17 | $5.94 | $7.15 | 17,300 | — | — |
| 2011-02-16 | $5.97 | $7.19 | 14,400 | — | — |
| 2011-02-15 | $5.99 | $7.21 | 19,800 | — | — |
| 2011-02-14 | $5.92 | $7.13 | 2,800 | — | — |
| 2011-02-11 | $5.98 | $7.20 | 76,900 | — | — |
| 2011-02-10 | $6.01 | $7.24 | 15,600 | — | — |
| 2011-02-09 | $5.94 | $7.15 | 62,600 | — | — |
| 2011-02-08 | $5.82 | $7.01 | 10,300 | — | — |
| 2011-02-07 | $5.90 | $7.10 | 33,000 | — | — |
| 2011-02-04 | $5.95 | $7.16 | 8,700 | — | — |
| 2011-02-03 | $5.91 | $7.12 | 2,300 | — | — |
| 2011-02-02 | $5.98 | $7.20 | 36,700 | — | — |
| 2011-02-01 | $5.97 | $7.19 | 17,600 | — | — |
| 2011-01-31 | $5.79 | $6.97 | 4,400 | — | — |
| 2011-01-28 | $5.93 | $7.14 | 28,100 | — | — |
| 2011-01-27 | $6.08 | $7.32 | 50,100 | — | — |
| 2011-01-26 | $6.03 | $7.26 | 11,200 | — | — |
| 2011-01-25 | $5.97 | $7.19 | 6,900 | — | — |
| 2011-01-24 | $5.90 | $7.10 | 15,300 | — | — |
| 2011-01-21 | $5.98 | $7.20 | 18,600 | — | — |
| 2011-01-20 | $6.16 | $7.42 | 66,900 | — | — |
| 2011-01-19 | $6.02 | $7.25 | 29,800 | — | — |
| 2011-01-18 | $6.05 | $7.28 | 26,900 | — | — |
| 2011-01-14 | $5.91 | $7.12 | 21,800 | — | — |
| 2011-01-13 | $5.83 | $7.02 | 16,800 | — | — |
| 2011-01-12 | $5.90 | $7.10 | 21,200 | — | — |
| 2011-01-11 | $5.79 | $6.97 | 9,200 | — | — |
| 2011-01-10 | $5.89 | $7.09 | 3,100 | — | — |
| 2011-01-07 | $5.93 | $7.14 | 1,900 | — | — |
| 2011-01-06 | $5.93 | $7.14 | 3,200 | — | — |
| 2011-01-05 | $5.84 | $7.03 | 27,600 | — | — |
| 2011-01-04 | $5.72 | $6.89 | 19,400 | — | — |
| 2011-01-03 | $5.90 | $7.10 | 29,300 | — | — |