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
- 1987-05-05 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 | $4.65 | $4.65 | 3,200 | — | — |
| 2011-12-29 | $4.63 | $4.63 | 500 | — | — |
| 2011-12-28 | $4.74 | $4.74 | 2,600 | — | — |
| 2011-12-27 | $4.85 | $4.85 | 3,700 | — | — |
| 2011-12-23 | $4.52 | $4.52 | 6,000 | — | — |
| 2011-12-22 | $4.55 | $4.55 | 400 | — | — |
| 2011-12-21 | $4.51 | $4.51 | 3,000 | — | — |
| 2011-12-20 | $4.60 | $4.60 | 400 | — | — |
| 2011-12-19 | $4.60 | $4.60 | 500 | — | — |
| 2011-12-16 | $4.68 | $4.68 | 500 | — | — |
| 2011-12-15 | $4.76 | $4.76 | 700 | — | — |
| 2011-12-14 | $4.91 | $4.91 | 1,800 | — | — |
| 2011-12-13 | $4.85 | $4.85 | 1,300 | — | — |
| 2011-12-12 | $4.75 | $4.75 | 200 | — | — |
| 2011-12-09 | $4.60 | $4.60 | 2,500 | — | — |
| 2011-12-08 | $4.85 | $4.85 | 3,000 | — | — |
| 2011-12-07 | $4.52 | $4.52 | 1,000 | — | — |
| 2011-12-06 | $5.02 | $5.02 | 0 | — | — |
| 2011-12-05 | $5.02 | $5.02 | 6,300 | — | — |
| 2011-12-02 | $5.12 | $5.12 | 3,200 | — | — |
| 2011-12-01 | $5.25 | $5.25 | 400 | — | — |
| 2011-11-30 | $5.30 | $5.30 | 2,100 | — | — |
| 2011-11-29 | $5.14 | $5.14 | 0 | — | — |
| 2011-11-28 | $5.14 | $5.14 | 0 | — | — |
| 2011-11-25 | $5.14 | $5.14 | 500 | — | — |
| 2011-11-23 | $5.09 | $5.09 | 200 | — | — |
| 2011-11-22 | $5.59 | $5.59 | 100 | — | — |
| 2011-11-21 | $4.82 | $4.82 | 0 | — | — |
| 2011-11-18 | $4.82 | $4.82 | 1,900 | — | — |
| 2011-11-17 | $5.20 | $5.20 | 500 | — | — |
| 2011-11-16 | $5.17 | $5.17 | 4,200 | — | — |
| 2011-11-15 | $5.00 | $5.00 | 2,800 | — | — |
| 2011-11-14 | $5.21 | $5.21 | 4,900 | — | — |
| 2011-11-11 | $5.76 | $5.76 | 0 | — | — |
| 2011-11-10 | $5.76 | $5.76 | 200 | — | — |
| 2011-11-09 | $5.60 | $5.60 | 400 | — | — |
| 2011-11-08 | $5.58 | $5.58 | 0 | — | — |
| 2011-11-07 | $5.58 | $5.58 | 0 | — | — |
| 2011-11-04 | $5.58 | $5.58 | 0 | — | — |
| 2011-11-03 | $5.58 | $5.58 | 2,200 | — | — |
| 2011-11-02 | $5.48 | $5.48 | 3,400 | — | — |
| 2011-11-01 | $5.02 | $5.02 | 2,900 | — | — |
| 2011-10-31 | $5.19 | $5.19 | 0 | — | — |
| 2011-10-28 | $5.19 | $5.19 | 3,000 | — | — |
| 2011-10-27 | $5.65 | $5.65 | 900 | — | — |
| 2011-10-26 | $4.86 | $4.86 | 600 | — | — |
| 2011-10-25 | $5.12 | $5.12 | 200 | — | — |
| 2011-10-24 | $5.65 | $5.65 | 1,000 | — | — |
| 2011-10-21 | $5.50 | $5.50 | 2,200 | — | — |
| 2011-10-20 | $5.31 | $5.31 | 800 | — | — |
| 2011-10-19 | $5.32 | $5.32 | 0 | — | — |
| 2011-10-18 | $5.32 | $5.32 | 1,700 | — | — |
| 2011-10-17 | $5.89 | $5.89 | 0 | — | — |
| 2011-10-14 | $5.89 | $5.89 | 2,500 | — | — |
| 2011-10-13 | $5.69 | $5.69 | 1,900 | — | — |
| 2011-10-12 | $5.75 | $5.75 | 400 | — | — |
| 2011-10-11 | $5.83 | $5.83 | 3,900 | — | — |
| 2011-10-10 | $5.40 | $5.40 | 4,900 | — | — |
| 2011-10-07 | $5.38 | $5.38 | 200 | — | — |
| 2011-10-06 | $5.61 | $5.61 | 7,600 | — | — |
| 2011-10-05 | $5.88 | $5.88 | 2,700 | — | — |
| 2011-10-04 | $5.46 | $5.46 | 0 | — | — |
| 2011-10-03 | $5.46 | $5.46 | 600 | — | — |
| 2011-09-30 | $5.30 | $5.30 | 5,900 | — | — |
| 2011-09-29 | $5.27 | $5.27 | 3,500 | — | — |
| 2011-09-28 | $5.38 | $5.38 | 4,400 | — | — |
| 2011-09-27 | $5.60 | $5.60 | 9,000 | — | — |
| 2011-09-26 | $6.10 | $6.10 | 1,300 | — | — |
| 2011-09-23 | $6.17 | $6.17 | 0 | — | — |
| 2011-09-22 | $6.17 | $6.17 | 900 | — | — |
| 2011-09-21 | $6.32 | $6.32 | 1,100 | — | — |
| 2011-09-20 | $6.35 | $6.35 | 1,000 | — | — |
| 2011-09-19 | $6.49 | $6.49 | 1,000 | — | — |
| 2011-09-16 | $6.56 | $6.56 | 1,100 | — | — |
| 2011-09-15 | $6.60 | $6.60 | 0 | — | — |
| 2011-09-14 | $6.60 | $6.60 | 300 | — | — |
| 2011-09-13 | $6.50 | $6.50 | 300 | — | — |
| 2011-09-12 | $6.51 | $6.51 | 200 | — | — |
| 2011-09-09 | $6.56 | $6.56 | 0 | — | — |
| 2011-09-08 | $6.56 | $6.56 | 300 | — | — |
| 2011-09-07 | $6.50 | $6.50 | 600 | — | — |
| 2011-09-06 | $6.37 | $6.37 | 900 | — | — |
| 2011-09-02 | $6.44 | $6.44 | 1,700 | — | — |
| 2011-09-01 | $6.38 | $6.38 | 3,900 | — | — |
| 2011-08-31 | $6.70 | $6.70 | 500 | — | — |
| 2011-08-30 | $6.45 | $6.45 | 300 | — | — |
| 2011-08-29 | $6.49 | $6.49 | 600 | — | — |
| 2011-08-26 | $6.45 | $6.45 | 500 | — | — |
| 2011-08-25 | $6.53 | $6.53 | 1,800 | — | — |
| 2011-08-24 | $6.73 | $6.73 | 2,400 | — | — |
| 2011-08-23 | $6.50 | $6.50 | 1,100 | — | — |
| 2011-08-22 | $6.65 | $6.65 | 500 | — | — |
| 2011-08-19 | $6.25 | $6.25 | 4,900 | — | — |
| 2011-08-18 | $6.16 | $6.16 | 6,600 | — | — |
| 2011-08-17 | $6.58 | $6.58 | 1,200 | — | — |
| 2011-08-16 | $6.68 | $6.68 | 0 | — | — |
| 2011-08-15 | $6.68 | $6.68 | 3,300 | — | — |
| 2011-08-12 | $6.92 | $6.92 | 500 | — | — |
| 2011-08-11 | $7.07 | $7.07 | 400 | — | — |
| 2011-08-10 | $6.54 | $6.54 | 2,000 | — | — |
| 2011-08-09 | $6.95 | $6.95 | 2,400 | — | — |
| 2011-08-08 | $5.99 | $5.99 | 8,200 | — | — |
| 2011-08-05 | $6.76 | $6.76 | 8,600 | — | — |
| 2011-08-04 | $6.65 | $6.65 | 9,000 | — | — |
| 2011-08-03 | $6.30 | $6.30 | 100 | — | — |
| 2011-08-02 | $6.22 | $6.22 | 20,900 | — | — |
| 2011-08-01 | $6.62 | $6.62 | 3,000 | — | — |
| 2011-07-29 | $6.69 | $6.69 | 6,100 | — | — |
| 2011-07-28 | $6.50 | $6.50 | 1,400 | — | — |
| 2011-07-27 | $6.73 | $6.73 | 1,100 | — | — |
| 2011-07-26 | $6.79 | $6.79 | 200 | — | — |
| 2011-07-25 | $6.89 | $6.89 | 600 | — | — |
| 2011-07-22 | $6.69 | $6.69 | 8,900 | — | — |
| 2011-07-21 | $6.50 | $6.50 | 400 | — | — |
| 2011-07-20 | $6.50 | $6.50 | 4,000 | — | — |
| 2011-07-19 | $6.74 | $6.74 | 5,600 | — | — |
| 2011-07-18 | $6.42 | $6.42 | 8,500 | — | — |
| 2011-07-15 | $7.17 | $7.17 | 2,400 | — | — |
| 2011-07-14 | $6.97 | $6.97 | 1,200 | — | — |
| 2011-07-13 | $7.24 | $7.24 | 20,700 | — | — |
| 2011-07-12 | $6.97 | $6.97 | 11,600 | — | — |
| 2011-07-11 | $6.53 | $6.53 | 5,500 | — | — |
| 2011-07-08 | $6.74 | $6.74 | 8,700 | — | — |
| 2011-07-07 | $6.52 | $6.52 | 43,700 | — | — |
| 2011-07-06 | $7.61 | $7.61 | 6,400 | — | — |
| 2011-07-05 | $7.79 | $7.79 | 4,000 | — | — |
| 2011-07-01 | $7.81 | $7.81 | 23,100 | — | — |
| 2011-06-30 | $7.90 | $7.90 | 7,600 | — | — |
| 2011-06-29 | $8.34 | $8.34 | 25,200 | — | — |
| 2011-06-28 | $7.34 | $7.34 | 4,300 | — | — |
| 2011-06-27 | $7.10 | $7.10 | 6,600 | — | — |
| 2011-06-24 | $7.18 | $7.18 | 29,900 | — | — |
| 2011-06-23 | $7.91 | $7.91 | 36,100 | — | — |
| 2011-06-22 | $7.30 | $7.30 | 19,700 | — | — |
| 2011-06-21 | $6.70 | $6.70 | 7,900 | — | — |
| 2011-06-20 | $6.02 | $6.02 | 2,500 | — | — |
| 2011-06-17 | $6.25 | $6.25 | 200 | — | — |
| 2011-06-16 | $6.05 | $6.05 | 12,000 | — | — |
| 2011-06-15 | $6.18 | $6.18 | 6,400 | — | — |
| 2011-06-14 | $5.98 | $5.98 | 10,500 | — | — |
| 2011-06-13 | $5.65 | $5.65 | 26,100 | — | — |
| 2011-06-10 | $5.70 | $5.70 | 6,000 | — | — |
| 2011-06-09 | $5.58 | $5.58 | 40,900 | — | — |
| 2011-06-08 | $4.78 | $4.78 | 3,000 | — | — |
| 2011-06-07 | $4.60 | $4.60 | 200 | — | — |
| 2011-06-06 | $4.46 | $4.46 | 400 | — | — |
| 2011-06-03 | $4.41 | $4.41 | 1,100 | — | — |
| 2011-06-02 | $4.45 | $4.45 | 0 | — | — |
| 2011-06-01 | $4.45 | $4.45 | 1,000 | — | — |
| 2011-05-31 | $4.43 | $4.43 | 400 | — | — |
| 2011-05-27 | $4.73 | $4.73 | 1,100 | — | — |
| 2011-05-26 | $4.73 | $4.73 | 2,600 | — | — |
| 2011-05-25 | $4.70 | $4.70 | 2,700 | — | — |
| 2011-05-24 | $4.65 | $4.65 | 0 | — | — |
| 2011-05-23 | $4.65 | $4.65 | 4,400 | — | — |
| 2011-05-20 | $4.27 | $4.27 | 1,100 | — | — |
| 2011-05-19 | $4.72 | $4.72 | 1,700 | — | — |
| 2011-05-18 | $4.56 | $4.56 | 300 | — | — |
| 2011-05-17 | $4.40 | $4.40 | 1,100 | — | — |
| 2011-05-16 | $4.49 | $4.49 | 1,500 | — | — |
| 2011-05-13 | $4.72 | $4.72 | 4,000 | — | — |
| 2011-05-12 | $4.60 | $4.60 | 2,100 | — | — |
| 2011-05-11 | $4.34 | $4.34 | 800 | — | — |
| 2011-05-10 | $4.34 | $4.34 | 1,000 | — | — |
| 2011-05-09 | $4.34 | $4.34 | 400 | — | — |
| 2011-05-06 | $4.36 | $4.36 | 1,400 | — | — |
| 2011-05-05 | $4.56 | $4.56 | 0 | — | — |
| 2011-05-04 | $4.56 | $4.56 | 1,900 | — | — |
| 2011-05-03 | $4.57 | $4.57 | 3,000 | — | — |
| 2011-05-02 | $4.79 | $4.79 | 1,700 | — | — |
| 2011-04-29 | $4.63 | $4.63 | 6,800 | — | — |
| 2011-04-28 | $4.66 | $4.66 | 4,000 | — | — |
| 2011-04-27 | $4.80 | $4.80 | 4,200 | — | — |
| 2011-04-26 | $4.58 | $4.58 | 2,900 | — | — |
| 2011-04-25 | $4.66 | $4.66 | 3,700 | — | — |
| 2011-04-21 | $4.86 | $4.86 | 21,600 | — | — |
| 2011-04-20 | $4.63 | $4.63 | 33,700 | — | — |
| 2011-04-19 | $3.20 | $3.20 | 0 | — | — |
| 2011-04-18 | $3.20 | $3.20 | 1,000 | — | — |
| 2011-04-15 | $3.17 | $3.17 | 2,700 | — | — |
| 2011-04-14 | $3.22 | $3.22 | 1,300 | — | — |
| 2011-04-13 | $3.17 | $3.17 | 3,000 | — | — |
| 2011-04-12 | $3.16 | $3.16 | 500 | — | — |
| 2011-04-11 | $3.18 | $3.18 | 8,700 | — | — |
| 2011-04-08 | $3.30 | $3.30 | 600 | — | — |
| 2011-04-07 | $3.54 | $3.54 | 900 | — | — |
| 2011-04-06 | $3.31 | $3.31 | 1,400 | — | — |
| 2011-04-05 | $3.54 | $3.54 | 0 | — | — |
| 2011-04-04 | $3.54 | $3.54 | 500 | — | — |
| 2011-04-01 | $3.46 | $3.46 | 600 | — | — |
| 2011-03-31 | $3.43 | $3.43 | 8,000 | — | — |
| 2011-03-30 | $3.60 | $3.60 | 0 | — | — |
| 2011-03-29 | $3.60 | $3.60 | 0 | — | — |
| 2011-03-28 | $3.60 | $3.60 | 100 | — | — |
| 2011-03-25 | $3.58 | $3.58 | 100 | — | — |
| 2011-03-24 | $3.51 | $3.51 | 0 | — | — |
| 2011-03-23 | $3.51 | $3.51 | 700 | — | — |
| 2011-03-22 | $3.52 | $3.52 | 0 | — | — |
| 2011-03-21 | $3.52 | $3.52 | 500 | — | — |
| 2011-03-18 | $3.22 | $3.22 | 300 | — | — |
| 2011-03-17 | $3.51 | $3.51 | 4,400 | — | — |
| 2011-03-16 | $3.22 | $3.22 | 200 | — | — |
| 2011-03-15 | $3.16 | $3.16 | 3,100 | — | — |
| 2011-03-14 | $3.12 | $3.12 | 0 | — | — |
| 2011-03-11 | $3.12 | $3.12 | 1,700 | — | — |
| 2011-03-10 | $3.11 | $3.11 | 7,600 | — | — |
| 2011-03-09 | $3.19 | $3.19 | 1,500 | — | — |
| 2011-03-08 | $3.25 | $3.25 | 0 | — | — |
| 2011-03-07 | $3.25 | $3.25 | 1,500 | — | — |
| 2011-03-04 | $3.25 | $3.25 | 2,900 | — | — |
| 2011-03-03 | $3.07 | $3.07 | 0 | — | — |
| 2011-03-02 | $3.07 | $3.07 | 0 | — | — |
| 2011-03-01 | $3.07 | $3.07 | 0 | — | — |
| 2011-02-28 | $3.07 | $3.07 | 0 | — | — |
| 2011-02-25 | $3.07 | $3.07 | 300 | — | — |
| 2011-02-24 | $3.06 | $3.06 | 5,500 | — | — |
| 2011-02-23 | $3.23 | $3.23 | 2,700 | — | — |
| 2011-02-22 | $3.40 | $3.40 | 1,400 | — | — |
| 2011-02-18 | $3.60 | $3.60 | 4,100 | — | — |
| 2011-02-17 | $3.75 | $3.75 | 13,200 | — | — |
| 2011-02-16 | $3.61 | $3.61 | 1,500 | — | — |
| 2011-02-15 | $3.78 | $3.78 | 1,200 | — | — |
| 2011-02-14 | $3.76 | $3.76 | 700 | — | — |
| 2011-02-11 | $3.59 | $3.59 | 4,500 | — | — |
| 2011-02-10 | $3.51 | $3.51 | 1,700 | — | — |
| 2011-02-09 | $3.78 | $3.78 | 500 | — | — |
| 2011-02-08 | $3.57 | $3.57 | 1,000 | — | — |
| 2011-02-07 | $3.42 | $3.42 | 2,000 | — | — |
| 2011-02-04 | $3.45 | $3.45 | 1,000 | — | — |
| 2011-02-03 | $3.34 | $3.34 | 1,500 | — | — |
| 2011-02-02 | $3.45 | $3.45 | 0 | — | — |
| 2011-02-01 | $3.45 | $3.45 | 400 | — | — |
| 2011-01-31 | $3.46 | $3.46 | 5,500 | — | — |
| 2011-01-28 | $3.19 | $3.19 | 0 | — | — |
| 2011-01-27 | $3.19 | $3.19 | 600 | — | — |
| 2011-01-26 | $3.20 | $3.20 | 2,100 | — | — |
| 2011-01-25 | $3.02 | $3.02 | 1,100 | — | — |
| 2011-01-24 | $3.18 | $3.18 | 1,200 | — | — |
| 2011-01-21 | $3.20 | $3.20 | 1,000 | — | — |
| 2011-01-20 | $3.20 | $3.20 | 2,700 | — | — |
| 2011-01-19 | $3.09 | $3.09 | 0 | — | — |
| 2011-01-18 | $3.09 | $3.09 | 2,300 | — | — |
| 2011-01-14 | $3.22 | $3.22 | 0 | — | — |
| 2011-01-13 | $3.22 | $3.22 | 0 | — | — |
| 2011-01-12 | $3.22 | $3.22 | 800 | — | — |
| 2011-01-11 | $3.19 | $3.19 | 0 | — | — |
| 2011-01-10 | $3.19 | $3.19 | 800 | — | — |
| 2011-01-07 | $3.18 | $3.18 | 1,500 | — | — |
| 2011-01-06 | $3.25 | $3.25 | 0 | — | — |
| 2011-01-05 | $3.25 | $3.25 | 500 | — | — |
| 2011-01-04 | $3.20 | $3.20 | 0 | — | — |
| 2011-01-03 | $3.20 | $3.20 | 1,100 | — | — |