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
- 2000-03-28 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 | $4.81 | $5.73 | 6,549,950 | — | — |
| 2011-12-29 | $4.77 | $5.69 | 6,662,700 | — | — |
| 2011-12-28 | $4.72 | $5.63 | 10,120,550 | — | — |
| 2011-12-27 | $4.88 | $5.82 | 6,837,050 | — | — |
| 2011-12-23 | $4.93 | $5.87 | 6,901,950 | — | — |
| 2011-12-22 | $4.93 | $5.87 | 13,142,800 | — | — |
| 2011-12-21 | $4.71 | $5.62 | 14,910,500 | — | — |
| 2011-12-20 | $4.59 | $5.47 | 11,288,750 | — | — |
| 2011-12-19 | $4.44 | $5.29 | 20,203,700 | — | — |
| 2011-12-16 | $4.61 | $5.49 | 14,133,900 | — | — |
| 2011-12-15 | $4.66 | $5.55 | 19,399,600 | — | — |
| 2011-12-14 | $4.64 | $5.53 | 17,158,350 | — | — |
| 2011-12-13 | $4.77 | $5.68 | 17,042,300 | — | — |
| 2011-12-12 | $4.78 | $5.70 | 23,170,950 | — | — |
| 2011-12-09 | $5.15 | $6.14 | 12,650,000 | — | — |
| 2011-12-08 | $5.15 | $6.14 | 23,589,500 | — | — |
| 2011-12-07 | $5.45 | $6.50 | 11,622,600 | — | — |
| 2011-12-06 | $5.50 | $6.55 | 9,057,400 | — | — |
| 2011-12-05 | $5.51 | $6.57 | 14,217,500 | — | — |
| 2011-12-02 | $5.59 | $6.66 | 14,482,050 | — | — |
| 2011-12-01 | $5.41 | $6.45 | 13,689,500 | — | — |
| 2011-11-30 | $5.29 | $6.31 | 27,926,250 | — | — |
| 2011-11-29 | $5.09 | $6.06 | 16,941,100 | — | — |
| 2011-11-28 | $5.22 | $6.22 | 13,379,850 | — | — |
| 2011-11-25 | $5.01 | $5.97 | 5,739,250 | — | — |
| 2011-11-23 | $4.99 | $5.95 | 11,374,550 | — | — |
| 2011-11-22 | $5.16 | $6.15 | 15,423,100 | — | — |
| 2011-11-21 | $5.17 | $6.16 | 21,308,650 | — | — |
| 2011-11-18 | $5.44 | $6.48 | 12,065,350 | — | — |
| 2011-11-17 | $5.41 | $6.45 | 16,729,900 | — | — |
| 2011-11-16 | $5.64 | $6.72 | 9,394,550 | — | — |
| 2011-11-15 | $5.76 | $6.86 | 13,560,250 | — | — |
| 2011-11-14 | $5.87 | $6.99 | 12,592,800 | — | — |
| 2011-11-11 | $6.07 | $7.23 | 11,971,850 | — | — |
| 2011-11-10 | $6.05 | $7.21 | 22,165,000 | — | — |
| 2011-11-09 | $6.04 | $7.20 | 18,504,750 | — | — |
| 2011-11-08 | $6.56 | $7.82 | 7,009,200 | — | — |
| 2011-11-07 | $6.47 | $7.70 | 9,118,450 | — | — |
| 2011-11-04 | $6.42 | $7.66 | 10,172,800 | — | — |
| 2011-11-03 | $6.53 | $7.78 | 16,542,350 | — | — |
| 2011-11-02 | $6.57 | $7.83 | 10,133,200 | — | — |
| 2011-11-01 | $6.53 | $7.78 | 17,606,050 | — | — |
| 2011-10-31 | $6.76 | $8.05 | 10,638,100 | — | — |
| 2011-10-28 | $7.07 | $8.42 | 13,421,100 | — | — |
| 2011-10-27 | $6.93 | $8.25 | 26,994,550 | — | — |
| 2011-10-26 | $6.33 | $7.54 | 11,152,350 | — | — |
| 2011-10-25 | $6.31 | $7.52 | 26,272,400 | — | — |
| 2011-10-24 | $6.55 | $7.80 | 10,102,400 | — | — |
| 2011-10-21 | $6.46 | $7.69 | 9,282,350 | — | — |
| 2011-10-20 | $6.34 | $7.56 | 13,514,600 | — | — |
| 2011-10-19 | $6.49 | $7.74 | 17,731,450 | — | — |
| 2011-10-18 | $6.65 | $7.92 | 12,530,650 | — | — |
| 2011-10-17 | $6.59 | $7.85 | 6,447,650 | — | — |
| 2011-10-14 | $6.68 | $7.96 | 8,649,300 | — | — |
| 2011-10-13 | $6.57 | $7.83 | 8,286,850 | — | — |
| 2011-10-12 | $6.60 | $7.86 | 18,407,400 | — | — |
| 2011-10-11 | $6.24 | $7.44 | 8,511,250 | — | — |
| 2011-10-10 | $6.36 | $7.57 | 7,168,700 | — | — |
| 2011-10-07 | $6.10 | $7.27 | 11,822,800 | — | — |
| 2011-10-06 | $6.11 | $7.28 | 17,854,650 | — | — |
| 2011-10-05 | $5.92 | $7.05 | 17,303,000 | — | — |
| 2011-10-04 | $5.81 | $6.92 | 34,100,000 | — | — |
| 2011-10-03 | $6.08 | $7.25 | 10,021,550 | — | — |
| 2011-09-30 | $6.31 | $7.52 | 17,442,700 | — | — |
| 2011-09-29 | $6.70 | $7.98 | 10,150,250 | — | — |
| 2011-09-28 | $6.47 | $7.71 | 11,904,200 | — | — |
| 2011-09-27 | $6.65 | $7.92 | 10,807,500 | — | — |
| 2011-09-26 | $6.49 | $7.73 | 10,772,850 | — | — |
| 2011-09-23 | $6.31 | $7.51 | 10,243,200 | — | — |
| 2011-09-22 | $6.18 | $7.37 | 12,676,400 | — | — |
| 2011-09-21 | $6.65 | $7.93 | 16,192,000 | — | — |
| 2011-09-20 | $6.71 | $7.99 | 12,576,300 | — | — |
| 2011-09-19 | $6.58 | $7.84 | 7,108,200 | — | — |
| 2011-09-16 | $6.74 | $8.03 | 10,850,950 | — | — |
| 2011-09-15 | $6.89 | $8.21 | 12,105,500 | — | — |
| 2011-09-14 | $6.65 | $7.92 | 10,666,700 | — | — |
| 2011-09-13 | $6.69 | $7.97 | 8,339,650 | — | — |
| 2011-09-12 | $6.71 | $7.99 | 11,180,950 | — | — |
| 2011-09-09 | $6.86 | $8.18 | 13,215,400 | — | — |
| 2011-09-08 | $7.15 | $8.53 | 7,447,550 | — | — |
| 2011-09-07 | $7.18 | $8.56 | 7,719,800 | — | — |
| 2011-09-06 | $6.94 | $8.27 | 12,362,350 | — | — |
| 2011-09-02 | $6.91 | $8.23 | 14,248,850 | — | — |
| 2011-09-01 | $7.16 | $8.54 | 22,024,750 | — | — |
| 2011-08-31 | $7.16 | $8.53 | 14,390,200 | — | — |
| 2011-08-30 | $6.92 | $8.25 | 7,559,750 | — | — |
| 2011-08-29 | $6.83 | $8.14 | 7,319,950 | — | — |
| 2011-08-26 | $6.57 | $7.83 | 8,721,350 | — | — |
| 2011-08-25 | $6.53 | $7.78 | 12,488,850 | — | — |
| 2011-08-24 | $6.75 | $8.05 | 9,240,000 | — | — |
| 2011-08-23 | $6.88 | $8.20 | 6,444,900 | — | — |
| 2011-08-22 | $6.69 | $7.98 | 9,348,900 | — | — |
| 2011-08-19 | $6.65 | $7.93 | 9,018,350 | — | — |
| 2011-08-18 | $6.73 | $8.02 | 25,950,650 | — | — |
| 2011-08-17 | $7.36 | $8.78 | 14,619,550 | — | — |
| 2011-08-16 | $7.48 | $8.91 | 14,506,250 | — | — |
| 2011-08-15 | $7.84 | $9.34 | 8,595,400 | — | — |
| 2011-08-12 | $7.75 | $9.23 | 10,450,550 | — | — |
| 2011-08-11 | $7.77 | $9.26 | 15,731,650 | — | — |
| 2011-08-10 | $7.47 | $8.91 | 14,823,050 | — | — |
| 2011-08-09 | $7.83 | $9.33 | 18,337,550 | — | — |
| 2011-08-08 | $7.19 | $8.57 | 17,543,350 | — | — |
| 2011-08-05 | $7.73 | $9.21 | 15,689,850 | — | — |
| 2011-08-04 | $7.78 | $9.27 | 9,631,050 | — | — |
| 2011-08-03 | $8.19 | $9.76 | 8,595,950 | — | — |
| 2011-08-02 | $8.25 | $9.83 | 9,223,500 | — | — |
| 2011-08-01 | $8.60 | $10.24 | 8,869,300 | — | — |
| 2011-07-29 | $8.47 | $10.09 | 6,526,850 | — | — |
| 2011-07-28 | $8.30 | $9.89 | 8,356,150 | — | — |
| 2011-07-27 | $8.38 | $9.98 | 9,120,650 | — | — |
| 2011-07-26 | $8.56 | $10.20 | 6,258,450 | — | — |
| 2011-07-25 | $8.74 | $10.42 | 5,216,750 | — | — |
| 2011-07-22 | $8.74 | $10.42 | 4,358,750 | — | — |
| 2011-07-21 | $8.59 | $10.24 | 5,995,000 | — | — |
| 2011-07-20 | $8.56 | $10.21 | 5,041,300 | — | — |
| 2011-07-19 | $8.68 | $10.34 | 5,437,850 | — | — |
| 2011-07-18 | $8.45 | $10.07 | 7,338,650 | — | — |
| 2011-07-15 | $8.59 | $10.24 | 6,921,750 | — | — |
| 2011-07-14 | $8.58 | $10.22 | 7,918,350 | — | — |
| 2011-07-13 | $8.59 | $10.24 | 7,044,400 | — | — |
| 2011-07-12 | $8.50 | $10.13 | 4,637,050 | — | — |
| 2011-07-11 | $8.55 | $10.19 | 6,723,200 | — | — |
| 2011-07-08 | $8.73 | $10.40 | 11,512,600 | — | — |
| 2011-07-07 | $8.97 | $10.68 | 10,646,900 | — | — |
| 2011-07-06 | $8.76 | $10.44 | 14,540,350 | — | — |
| 2011-07-05 | $9.01 | $10.73 | 5,429,600 | — | — |
| 2011-07-01 | $9.09 | $10.83 | 11,288,750 | — | — |
| 2011-06-30 | $8.96 | $10.68 | 6,311,800 | — | — |
| 2011-06-29 | $8.92 | $10.63 | 6,156,700 | — | — |
| 2011-06-28 | $8.84 | $10.54 | 8,163,650 | — | — |
| 2011-06-27 | $8.70 | $10.37 | 12,136,850 | — | — |
| 2011-06-24 | $8.43 | $10.04 | 13,486,550 | — | — |
| 2011-06-23 | $8.28 | $9.87 | 11,486,750 | — | — |
| 2011-06-22 | $8.24 | $9.82 | 5,707,900 | — | — |
| 2011-06-21 | $8.32 | $9.91 | 8,444,150 | — | — |
| 2011-06-20 | $8.24 | $9.82 | 8,503,000 | — | — |
| 2011-06-17 | $8.33 | $9.93 | 7,259,450 | — | — |
| 2011-06-16 | $8.28 | $9.87 | 6,186,950 | — | — |
| 2011-06-15 | $8.29 | $9.88 | 10,968,650 | — | — |
| 2011-06-14 | $8.57 | $10.22 | 6,721,000 | — | — |
| 2011-06-13 | $8.52 | $10.15 | 9,275,200 | — | — |
| 2011-06-10 | $8.39 | $10.00 | 7,198,950 | — | — |
| 2011-06-09 | $8.54 | $10.18 | 4,621,100 | — | — |
| 2011-06-08 | $8.48 | $10.10 | 7,286,950 | — | — |
| 2011-06-07 | $8.58 | $10.23 | 9,593,650 | — | — |
| 2011-06-06 | $8.44 | $10.06 | 5,273,400 | — | — |
| 2011-06-03 | $8.43 | $10.04 | 4,472,050 | — | — |
| 2011-06-02 | $8.48 | $10.11 | 6,238,100 | — | — |
| 2011-06-01 | $8.44 | $10.06 | 10,085,900 | — | — |
| 2011-05-31 | $8.67 | $10.20 | 11,596,750 | — | — |
| 2011-05-27 | $8.55 | $10.06 | 9,633,250 | — | — |
| 2011-05-26 | $8.37 | $9.85 | 11,291,500 | — | — |
| 2011-05-25 | $8.15 | $9.59 | 9,320,300 | — | — |
| 2011-05-24 | $8.27 | $9.72 | 5,313,000 | — | — |
| 2011-05-23 | $8.16 | $9.60 | 6,218,850 | — | — |
| 2011-05-20 | $8.32 | $9.78 | 4,414,850 | — | — |
| 2011-05-19 | $8.43 | $9.91 | 6,339,300 | — | — |
| 2011-05-18 | $8.43 | $9.91 | 5,165,050 | — | — |
| 2011-05-17 | $8.36 | $9.83 | 10,612,250 | — | — |
| 2011-05-16 | $8.47 | $9.96 | 4,789,950 | — | — |
| 2011-05-13 | $8.55 | $10.05 | 6,600,550 | — | — |
| 2011-05-12 | $8.61 | $10.12 | 7,700,000 | — | — |
| 2011-05-11 | $8.66 | $10.18 | 9,318,100 | — | — |
| 2011-05-10 | $8.83 | $10.38 | 5,722,200 | — | — |
| 2011-05-09 | $8.78 | $10.32 | 7,608,150 | — | — |
| 2011-05-06 | $8.74 | $10.28 | 10,734,900 | — | — |
| 2011-05-05 | $8.44 | $9.92 | 10,935,650 | — | — |
| 2011-05-04 | $8.52 | $10.02 | 11,195,800 | — | — |
| 2011-05-03 | $8.57 | $10.08 | 19,225,800 | — | — |
| 2011-05-02 | $8.96 | $10.54 | 7,417,850 | — | — |
| 2011-04-29 | $9.16 | $10.78 | 4,240,500 | — | — |
| 2011-04-28 | $9.07 | $10.67 | 8,466,700 | — | — |
| 2011-04-27 | $9.05 | $10.64 | 5,897,100 | — | — |
| 2011-04-26 | $9.16 | $10.77 | 3,571,150 | — | — |
| 2011-04-25 | $9.08 | $10.68 | 2,508,000 | — | — |
| 2011-04-21 | $9.07 | $10.67 | 5,663,350 | — | — |
| 2011-04-20 | $9.16 | $10.77 | 8,234,050 | — | — |
| 2011-04-19 | $8.96 | $10.54 | 5,643,000 | — | — |
| 2011-04-18 | $8.83 | $10.38 | 10,274,550 | — | — |
| 2011-04-15 | $8.91 | $10.48 | 12,430,550 | — | — |
| 2011-04-14 | $9.09 | $10.69 | 9,134,950 | — | — |
| 2011-04-13 | $9.14 | $10.74 | 17,052,750 | — | — |
| 2011-04-12 | $8.82 | $10.37 | 10,722,250 | — | — |
| 2011-04-11 | $8.89 | $10.45 | 5,930,650 | — | — |
| 2011-04-08 | $8.96 | $10.54 | 5,975,750 | — | — |
| 2011-04-07 | $9.01 | $10.60 | 8,388,600 | — | — |
| 2011-04-06 | $8.99 | $10.57 | 8,648,750 | — | — |
| 2011-04-05 | $9.09 | $10.69 | 7,066,400 | — | — |
| 2011-04-04 | $9.21 | $10.83 | 6,065,950 | — | — |
| 2011-04-01 | $9.11 | $10.71 | 9,982,500 | — | — |
| 2011-03-31 | $9.06 | $10.65 | 7,196,750 | — | — |
| 2011-03-30 | $9.10 | $10.70 | 14,969,900 | — | — |
| 2011-03-29 | $8.98 | $10.56 | 10,234,400 | — | — |
| 2011-03-28 | $8.85 | $10.41 | 15,578,200 | — | — |
| 2011-03-25 | $8.68 | $10.21 | 11,542,850 | — | — |
| 2011-03-24 | $8.75 | $10.29 | 16,761,800 | — | — |
| 2011-03-23 | $8.51 | $10.01 | 20,437,450 | — | — |
| 2011-03-22 | $8.04 | $9.45 | 8,912,200 | — | — |
| 2011-03-21 | $8.04 | $9.45 | 9,681,650 | — | — |
| 2011-03-18 | $8.13 | $9.57 | 9,210,850 | — | — |
| 2011-03-17 | $8.14 | $9.57 | 6,431,150 | — | — |
| 2011-03-16 | $8.12 | $9.54 | 15,081,000 | — | — |
| 2011-03-15 | $8.11 | $9.54 | 12,665,400 | — | — |
| 2011-03-14 | $8.15 | $9.59 | 6,161,650 | — | — |
| 2011-03-11 | $8.20 | $9.64 | 11,064,900 | — | — |
| 2011-03-10 | $8.07 | $9.50 | 8,638,300 | — | — |
| 2011-03-09 | $8.32 | $9.78 | 6,315,650 | — | — |
| 2011-03-08 | $8.34 | $9.81 | 8,212,050 | — | — |
| 2011-03-07 | $8.15 | $9.59 | 10,254,750 | — | — |
| 2011-03-04 | $8.25 | $9.70 | 8,152,100 | — | — |
| 2011-03-03 | $8.36 | $9.84 | 11,685,300 | — | — |
| 2011-03-02 | $8.07 | $9.49 | 11,178,750 | — | — |
| 2011-03-01 | $8.07 | $9.49 | 25,399,000 | — | — |
| 2011-02-28 | $7.88 | $9.27 | 10,140,900 | — | — |
| 2011-02-25 | $7.98 | $9.38 | 11,825,550 | — | — |
| 2011-02-24 | $7.80 | $9.17 | 16,820,100 | — | — |
| 2011-02-23 | $7.99 | $9.40 | 11,348,150 | — | — |
| 2011-02-22 | $8.10 | $9.53 | 7,953,550 | — | — |
| 2011-02-18 | $8.29 | $9.74 | 6,578,000 | — | — |
| 2011-02-17 | $8.38 | $9.86 | 10,626,000 | — | — |
| 2011-02-16 | $8.29 | $9.75 | 8,986,450 | — | — |
| 2011-02-15 | $8.41 | $9.89 | 13,212,650 | — | — |
| 2011-02-14 | $8.39 | $9.87 | 16,517,600 | — | — |
| 2011-02-11 | $8.24 | $9.69 | 26,832,300 | — | — |
| 2011-02-10 | $7.79 | $9.16 | 13,952,400 | — | — |
| 2011-02-09 | $7.69 | $9.05 | 15,660,700 | — | — |
| 2011-02-08 | $7.71 | $9.07 | 18,571,300 | — | — |
| 2011-02-07 | $7.95 | $9.35 | 10,910,900 | — | — |
| 2011-02-04 | $7.83 | $9.21 | 16,399,350 | — | — |
| 2011-02-03 | $8.12 | $9.54 | 10,747,550 | — | — |
| 2011-02-02 | $7.96 | $9.36 | 9,902,750 | — | — |
| 2011-02-01 | $8.09 | $9.51 | 13,373,800 | — | — |
| 2011-01-31 | $7.88 | $9.27 | 25,661,350 | — | — |
| 2011-01-28 | $7.88 | $9.26 | 33,641,300 | — | — |
| 2011-01-27 | $8.17 | $9.61 | 17,670,400 | — | — |
| 2011-01-26 | $8.33 | $9.79 | 10,132,650 | — | — |
| 2011-01-25 | $8.38 | $9.86 | 20,660,200 | — | — |
| 2011-01-24 | $8.57 | $10.08 | 19,152,650 | — | — |
| 2011-01-21 | $8.37 | $9.84 | 15,568,300 | — | — |
| 2011-01-20 | $8.24 | $9.69 | 8,891,850 | — | — |
| 2011-01-19 | $8.20 | $9.65 | 9,205,900 | — | — |
| 2011-01-18 | $8.26 | $9.72 | 14,186,700 | — | — |
| 2011-01-14 | $8.20 | $9.64 | 15,831,200 | — | — |
| 2011-01-13 | $8.30 | $9.76 | 18,454,150 | — | — |
| 2011-01-12 | $8.46 | $9.95 | 41,074,000 | — | — |
| 2011-01-11 | $8.21 | $9.66 | 18,709,350 | — | — |
| 2011-01-10 | $8.13 | $9.56 | 23,597,200 | — | — |
| 2011-01-07 | $8.33 | $9.79 | 16,779,400 | — | — |
| 2011-01-06 | $8.38 | $9.85 | 22,311,850 | — | — |
| 2011-01-05 | $8.64 | $10.16 | 10,982,400 | — | — |
| 2011-01-04 | $8.78 | $10.33 | 16,261,300 | — | — |
| 2011-01-03 | $9.29 | $10.93 | 4,513,300 | — | — |