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
- 2000-06-01 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 | $3.05 | $3.05 | 78,300 | — | — |
| 2011-12-29 | $3.11 | $3.11 | 66,300 | — | — |
| 2011-12-28 | $3.03 | $3.03 | 63,000 | — | — |
| 2011-12-27 | $3.10 | $3.10 | 71,500 | — | — |
| 2011-12-23 | $3.15 | $3.15 | 43,100 | — | — |
| 2011-12-22 | $3.16 | $3.16 | 40,900 | — | — |
| 2011-12-21 | $3.03 | $3.03 | 26,900 | — | — |
| 2011-12-20 | $3.06 | $3.06 | 112,000 | — | — |
| 2011-12-19 | $2.95 | $2.95 | 49,300 | — | — |
| 2011-12-16 | $3.18 | $3.18 | 86,100 | — | — |
| 2011-12-15 | $3.16 | $3.16 | 60,500 | — | — |
| 2011-12-14 | $3.30 | $3.30 | 144,800 | — | — |
| 2011-12-13 | $3.06 | $3.06 | 57,300 | — | — |
| 2011-12-12 | $3.14 | $3.14 | 52,500 | — | — |
| 2011-12-09 | $3.21 | $3.21 | 59,800 | — | — |
| 2011-12-08 | $3.08 | $3.08 | 61,200 | — | — |
| 2011-12-07 | $3.26 | $3.26 | 54,800 | — | — |
| 2011-12-06 | $3.32 | $3.32 | 58,100 | — | — |
| 2011-12-05 | $3.29 | $3.29 | 84,300 | — | — |
| 2011-12-02 | $3.22 | $3.22 | 27,900 | — | — |
| 2011-12-01 | $3.17 | $3.17 | 74,100 | — | — |
| 2011-11-30 | $3.22 | $3.22 | 129,400 | — | — |
| 2011-11-29 | $2.81 | $2.81 | 68,900 | — | — |
| 2011-11-28 | $2.84 | $2.84 | 94,000 | — | — |
| 2011-11-25 | $2.64 | $2.64 | 55,200 | — | — |
| 2011-11-23 | $2.71 | $2.71 | 84,300 | — | — |
| 2011-11-22 | $2.79 | $2.79 | 51,000 | — | — |
| 2011-11-21 | $2.83 | $2.83 | 100,100 | — | — |
| 2011-11-18 | $2.93 | $2.93 | 73,400 | — | — |
| 2011-11-17 | $2.98 | $2.98 | 71,500 | — | — |
| 2011-11-16 | $3.01 | $3.01 | 81,800 | — | — |
| 2011-11-15 | $2.99 | $2.99 | 72,700 | — | — |
| 2011-11-14 | $3.01 | $3.01 | 190,000 | — | — |
| 2011-11-11 | $3.03 | $3.03 | 148,100 | — | — |
| 2011-11-10 | $3.12 | $3.12 | 67,900 | — | — |
| 2011-11-09 | $3.10 | $3.10 | 96,400 | — | — |
| 2011-11-08 | $3.24 | $3.24 | 123,500 | — | — |
| 2011-11-07 | $3.31 | $3.31 | 88,300 | — | — |
| 2011-11-04 | $3.45 | $3.45 | 72,500 | — | — |
| 2011-11-03 | $3.45 | $3.45 | 80,900 | — | — |
| 2011-11-02 | $3.49 | $3.49 | 92,000 | — | — |
| 2011-11-01 | $3.31 | $3.31 | 155,800 | — | — |
| 2011-10-31 | $3.53 | $3.53 | 142,400 | — | — |
| 2011-10-28 | $3.76 | $3.76 | 149,500 | — | — |
| 2011-10-27 | $3.80 | $3.80 | 238,500 | — | — |
| 2011-10-26 | $3.52 | $3.52 | 73,300 | — | — |
| 2011-10-25 | $3.47 | $3.47 | 73,200 | — | — |
| 2011-10-24 | $3.57 | $3.57 | 168,500 | — | — |
| 2011-10-21 | $3.38 | $3.38 | 122,300 | — | — |
| 2011-10-20 | $3.24 | $3.24 | 88,300 | — | — |
| 2011-10-19 | $3.31 | $3.31 | 108,000 | — | — |
| 2011-10-18 | $3.48 | $3.48 | 182,600 | — | — |
| 2011-10-17 | $3.36 | $3.36 | 164,900 | — | — |
| 2011-10-14 | $3.32 | $3.32 | 447,000 | — | — |
| 2011-10-13 | $3.50 | $3.50 | 157,200 | — | — |
| 2011-10-12 | $3.54 | $3.54 | 430,700 | — | — |
| 2011-10-11 | $3.37 | $3.37 | 447,100 | — | — |
| 2011-10-10 | $3.01 | $3.01 | 1,016,600 | — | — |
| 2011-10-07 | $4.35 | $4.35 | 127,800 | — | — |
| 2011-10-06 | $4.81 | $4.81 | 84,500 | — | — |
| 2011-10-05 | $4.71 | $4.71 | 81,600 | — | — |
| 2011-10-04 | $4.30 | $4.30 | 251,000 | — | — |
| 2011-10-03 | $4.31 | $4.31 | 214,000 | — | — |
| 2011-09-30 | $5.08 | $5.08 | 235,400 | — | — |
| 2011-09-29 | $4.95 | $4.95 | 115,000 | — | — |
| 2011-09-28 | $4.91 | $4.91 | 195,000 | — | — |
| 2011-09-27 | $4.96 | $4.96 | 174,400 | — | — |
| 2011-09-26 | $4.91 | $4.91 | 100,300 | — | — |
| 2011-09-23 | $4.56 | $4.56 | 89,400 | — | — |
| 2011-09-22 | $4.52 | $4.52 | 201,100 | — | — |
| 2011-09-21 | $4.61 | $4.61 | 100,400 | — | — |
| 2011-09-20 | $4.95 | $4.95 | 107,600 | — | — |
| 2011-09-19 | $4.93 | $4.93 | 170,500 | — | — |
| 2011-09-16 | $5.16 | $5.16 | 364,600 | — | — |
| 2011-09-15 | $4.48 | $4.48 | 53,300 | — | — |
| 2011-09-14 | $4.41 | $4.41 | 70,000 | — | — |
| 2011-09-13 | $4.28 | $4.28 | 57,800 | — | — |
| 2011-09-12 | $4.22 | $4.22 | 90,800 | — | — |
| 2011-09-09 | $4.14 | $4.14 | 152,600 | — | — |
| 2011-09-08 | $4.36 | $4.36 | 200,200 | — | — |
| 2011-09-07 | $4.69 | $4.69 | 222,300 | — | — |
| 2011-09-06 | $4.13 | $4.13 | 177,200 | — | — |
| 2011-09-02 | $4.25 | $4.25 | 153,800 | — | — |
| 2011-09-01 | $4.51 | $4.51 | 200,500 | — | — |
| 2011-08-31 | $4.75 | $4.75 | 321,700 | — | — |
| 2011-08-30 | $4.81 | $4.81 | 157,300 | — | — |
| 2011-08-29 | $4.87 | $4.87 | 218,500 | — | — |
| 2011-08-26 | $4.45 | $4.45 | 104,200 | — | — |
| 2011-08-25 | $4.25 | $4.25 | 81,800 | — | — |
| 2011-08-24 | $4.34 | $4.34 | 212,900 | — | — |
| 2011-08-23 | $4.25 | $4.25 | 144,600 | — | — |
| 2011-08-22 | $3.85 | $3.85 | 210,000 | — | — |
| 2011-08-19 | $3.83 | $3.83 | 172,300 | — | — |
| 2011-08-18 | $4.05 | $4.05 | 183,800 | — | — |
| 2011-08-17 | $4.23 | $4.23 | 252,100 | — | — |
| 2011-08-16 | $4.45 | $4.45 | 272,400 | — | — |
| 2011-08-15 | $4.65 | $4.65 | 150,800 | — | — |
| 2011-08-12 | $4.45 | $4.45 | 474,800 | — | — |
| 2011-08-11 | $4.79 | $4.79 | 302,600 | — | — |
| 2011-08-10 | $3.70 | $3.70 | 287,500 | — | — |
| 2011-08-09 | $3.82 | $3.82 | 315,100 | — | — |
| 2011-08-08 | $3.47 | $3.47 | 377,300 | — | — |
| 2011-08-05 | $4.01 | $4.01 | 393,100 | — | — |
| 2011-08-04 | $4.16 | $4.16 | 617,800 | — | — |
| 2011-08-03 | $5.09 | $5.09 | 470,900 | — | — |
| 2011-08-02 | $5.39 | $5.39 | 2,082,000 | — | — |
| 2011-08-01 | $11.35 | $11.35 | 143,700 | — | — |
| 2011-07-29 | $11.49 | $11.49 | 94,300 | — | — |
| 2011-07-28 | $11.36 | $11.36 | 88,000 | — | — |
| 2011-07-27 | $11.11 | $11.11 | 123,800 | — | — |
| 2011-07-26 | $11.53 | $11.53 | 80,200 | — | — |
| 2011-07-25 | $11.62 | $11.62 | 102,800 | — | — |
| 2011-07-22 | $11.34 | $11.34 | 43,400 | — | — |
| 2011-07-21 | $11.78 | $11.78 | 34,400 | — | — |
| 2011-07-20 | $11.83 | $11.83 | 30,500 | — | — |
| 2011-07-19 | $11.97 | $11.97 | 96,200 | — | — |
| 2011-07-18 | $11.41 | $11.41 | 148,700 | — | — |
| 2011-07-15 | $11.74 | $11.74 | 97,600 | — | — |
| 2011-07-14 | $12.01 | $12.01 | 114,000 | — | — |
| 2011-07-13 | $11.97 | $11.97 | 230,200 | — | — |
| 2011-07-12 | $12.19 | $12.19 | 113,300 | — | — |
| 2011-07-11 | $12.01 | $12.01 | 82,100 | — | — |
| 2011-07-08 | $12.27 | $12.27 | 138,900 | — | — |
| 2011-07-07 | $12.20 | $12.20 | 325,800 | — | — |
| 2011-07-06 | $12.07 | $12.07 | 95,600 | — | — |
| 2011-07-05 | $12.07 | $12.07 | 222,800 | — | — |
| 2011-07-01 | $12.07 | $12.07 | 185,200 | — | — |
| 2011-06-30 | $11.99 | $11.99 | 264,000 | — | — |
| 2011-06-29 | $12.14 | $12.14 | 194,200 | — | — |
| 2011-06-28 | $12.47 | $12.47 | 627,900 | — | — |
| 2011-06-27 | $11.80 | $11.80 | 203,800 | — | — |
| 2011-06-24 | $12.00 | $12.00 | 4,123,800 | — | — |
| 2011-06-23 | $11.73 | $11.73 | 141,800 | — | — |
| 2011-06-22 | $11.85 | $11.85 | 187,300 | — | — |
| 2011-06-21 | $11.75 | $11.75 | 110,700 | — | — |
| 2011-06-20 | $11.91 | $11.91 | 152,500 | — | — |
| 2011-06-17 | $11.97 | $11.97 | 137,000 | — | — |
| 2011-06-16 | $12.09 | $12.09 | 123,900 | — | — |
| 2011-06-15 | $12.11 | $12.11 | 186,800 | — | — |
| 2011-06-14 | $12.51 | $12.51 | 588,900 | — | — |
| 2011-06-13 | $13.15 | $13.15 | 1,776,300 | — | — |
| 2011-06-10 | $11.72 | $11.72 | 525,100 | — | — |
| 2011-06-09 | $10.10 | $10.10 | 63,900 | — | — |
| 2011-06-08 | $9.83 | $9.83 | 77,200 | — | — |
| 2011-06-07 | $10.29 | $10.29 | 67,100 | — | — |
| 2011-06-06 | $10.39 | $10.39 | 40,800 | — | — |
| 2011-06-03 | $10.48 | $10.48 | 62,000 | — | — |
| 2011-06-02 | $10.40 | $10.40 | 42,900 | — | — |
| 2011-06-01 | $10.31 | $10.31 | 109,000 | — | — |
| 2011-05-31 | $10.72 | $10.72 | 79,900 | — | — |
| 2011-05-27 | $10.51 | $10.51 | 77,500 | — | — |
| 2011-05-26 | $10.40 | $10.40 | 90,500 | — | — |
| 2011-05-25 | $10.36 | $10.36 | 134,400 | — | — |
| 2011-05-24 | $9.92 | $9.92 | 152,800 | — | — |
| 2011-05-23 | $9.13 | $9.13 | 65,300 | — | — |
| 2011-05-20 | $9.05 | $9.05 | 93,100 | — | — |
| 2011-05-19 | $8.72 | $8.72 | 66,900 | — | — |
| 2011-05-18 | $8.41 | $8.41 | 19,400 | — | — |
| 2011-05-17 | $8.37 | $8.37 | 52,100 | — | — |
| 2011-05-16 | $8.07 | $8.07 | 46,100 | — | — |
| 2011-05-13 | $8.32 | $8.32 | 36,000 | — | — |
| 2011-05-12 | $8.51 | $8.51 | 79,600 | — | — |
| 2011-05-11 | $8.19 | $8.19 | 53,300 | — | — |
| 2011-05-10 | $8.32 | $8.32 | 136,300 | — | — |
| 2011-05-09 | $8.75 | $8.75 | 51,000 | — | — |
| 2011-05-06 | $8.19 | $8.19 | 22,000 | — | — |
| 2011-05-05 | $8.09 | $8.09 | 104,700 | — | — |
| 2011-05-04 | $8.34 | $8.34 | 31,900 | — | — |
| 2011-05-03 | $8.59 | $8.59 | 28,000 | — | — |
| 2011-05-02 | $8.83 | $8.83 | 20,000 | — | — |
| 2011-04-29 | $8.71 | $8.71 | 54,000 | — | — |
| 2011-04-28 | $8.95 | $8.95 | 30,000 | — | — |
| 2011-04-27 | $8.87 | $8.87 | 49,000 | — | — |
| 2011-04-26 | $8.84 | $8.84 | 100,600 | — | — |
| 2011-04-25 | $8.88 | $8.88 | 147,600 | — | — |
| 2011-04-21 | $9.59 | $9.59 | 67,100 | — | — |
| 2011-04-20 | $9.60 | $9.60 | 182,100 | — | — |
| 2011-04-19 | $9.39 | $9.39 | 130,900 | — | — |
| 2011-04-18 | $9.15 | $9.15 | 126,000 | — | — |
| 2011-04-15 | $8.75 | $8.75 | 80,100 | — | — |
| 2011-04-14 | $8.50 | $8.50 | 104,500 | — | — |
| 2011-04-13 | $8.41 | $8.41 | 182,200 | — | — |
| 2011-04-12 | $7.82 | $7.82 | 51,800 | — | — |
| 2011-04-11 | $7.70 | $7.70 | 59,100 | — | — |
| 2011-04-08 | $7.68 | $7.68 | 36,000 | — | — |
| 2011-04-07 | $7.71 | $7.71 | 27,900 | — | — |
| 2011-04-06 | $7.79 | $7.79 | 184,200 | — | — |
| 2011-04-05 | $7.94 | $7.94 | 208,700 | — | — |
| 2011-04-04 | $8.35 | $8.35 | 299,300 | — | — |
| 2011-04-01 | $7.28 | $7.28 | 175,100 | — | — |
| 2011-03-31 | $6.75 | $6.75 | 53,300 | — | — |
| 2011-03-30 | $6.61 | $6.61 | 140,100 | — | — |
| 2011-03-29 | $6.39 | $6.39 | 108,000 | — | — |
| 2011-03-28 | $6.40 | $6.40 | 293,000 | — | — |
| 2011-03-25 | $6.19 | $6.19 | 243,300 | — | — |
| 2011-03-24 | $5.29 | $5.29 | 180,200 | — | — |
| 2011-03-23 | $5.13 | $5.13 | 194,500 | — | — |
| 2011-03-22 | $4.80 | $4.80 | 44,900 | — | — |
| 2011-03-21 | $4.78 | $4.78 | 48,000 | — | — |
| 2011-03-18 | $4.69 | $4.69 | 45,800 | — | — |
| 2011-03-17 | $4.92 | $4.92 | 30,200 | — | — |
| 2011-03-16 | $5.02 | $5.02 | 72,100 | — | — |
| 2011-03-15 | $4.89 | $4.89 | 41,100 | — | — |
| 2011-03-14 | $5.01 | $5.01 | 15,800 | — | — |
| 2011-03-11 | $4.97 | $4.97 | 17,800 | — | — |
| 2011-03-10 | $4.98 | $4.98 | 40,500 | — | — |
| 2011-03-09 | $5.03 | $5.03 | 68,700 | — | — |
| 2011-03-08 | $5.03 | $5.03 | 49,500 | — | — |
| 2011-03-07 | $4.94 | $4.94 | 62,700 | — | — |
| 2011-03-04 | $5.10 | $5.10 | 16,100 | — | — |
| 2011-03-03 | $5.35 | $5.35 | 3,600 | — | — |
| 2011-03-02 | $5.00 | $5.00 | 80,240 | — | — |
| 2011-03-01 | $5.00 | $5.00 | 50,200 | — | — |
| 2011-02-28 | $5.50 | $5.50 | 24,420 | — | — |
| 2011-02-25 | $5.50 | $5.50 | 12,670 | — | — |
| 2011-02-24 | $5.30 | $5.30 | 39,210 | — | — |
| 2011-02-23 | $5.30 | $5.30 | 76,830 | — | — |
| 2011-02-22 | $5.60 | $5.60 | 34,730 | — | — |
| 2011-02-18 | $5.90 | $5.90 | 24,020 | — | — |
| 2011-02-17 | $5.90 | $5.90 | 19,670 | — | — |
| 2011-02-16 | $5.90 | $5.90 | 36,010 | — | — |
| 2011-02-15 | $5.90 | $5.90 | 35,770 | — | — |
| 2011-02-14 | $5.90 | $5.90 | 29,680 | — | — |
| 2011-02-11 | $5.90 | $5.90 | 58,480 | — | — |
| 2011-02-10 | $5.90 | $5.90 | 59,280 | — | — |
| 2011-02-09 | $5.90 | $5.90 | 35,890 | — | — |
| 2011-02-08 | $5.90 | $5.90 | 27,400 | — | — |
| 2011-02-07 | $5.90 | $5.90 | 27,820 | — | — |
| 2011-02-04 | $5.90 | $5.90 | 20,760 | — | — |
| 2011-02-03 | $5.80 | $5.80 | 22,060 | — | — |
| 2011-02-02 | $5.90 | $5.90 | 25,540 | — | — |
| 2011-02-01 | $5.90 | $5.90 | 17,260 | — | — |
| 2011-01-31 | $5.90 | $5.90 | 10,630 | — | — |
| 2011-01-28 | $5.90 | $5.90 | 57,780 | — | — |
| 2011-01-27 | $6.00 | $6.00 | 24,690 | — | — |
| 2011-01-26 | $5.80 | $5.80 | 47,810 | — | — |
| 2011-01-25 | $5.90 | $5.90 | 15,190 | — | — |
| 2011-01-24 | $6.00 | $6.00 | 18,110 | — | — |
| 2011-01-21 | $5.90 | $5.90 | 49,910 | — | — |
| 2011-01-20 | $6.00 | $6.00 | 29,800 | — | — |
| 2011-01-19 | $6.00 | $6.00 | 68,960 | — | — |
| 2011-01-18 | $6.10 | $6.10 | 187,930 | — | — |
| 2011-01-14 | $6.50 | $6.50 | 30,920 | — | — |
| 2011-01-13 | $6.50 | $6.50 | 26,720 | — | — |
| 2011-01-12 | $6.40 | $6.40 | 13,270 | — | — |
| 2011-01-11 | $6.30 | $6.30 | 20,920 | — | — |
| 2011-01-10 | $6.30 | $6.30 | 21,520 | — | — |
| 2011-01-07 | $6.40 | $6.40 | 21,190 | — | — |
| 2011-01-06 | $6.60 | $6.60 | 20,170 | — | — |
| 2011-01-05 | $6.50 | $6.50 | 26,150 | — | — |
| 2011-01-04 | $6.60 | $6.60 | 33,790 | — | — |
| 2011-01-03 | $6.40 | $6.40 | 48,130 | — | — |