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
- 1983-06-22 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 | $4.69 | $4.69 | 13,200 | — | — |
| 2011-12-29 | $4.63 | $4.63 | 35,500 | — | — |
| 2011-12-28 | $4.59 | $4.59 | 12,000 | — | — |
| 2011-12-27 | $4.63 | $4.63 | 12,200 | — | — |
| 2011-12-23 | $4.58 | $4.58 | 5,100 | — | — |
| 2011-12-22 | $4.56 | $4.56 | 8,800 | — | — |
| 2011-12-21 | $4.54 | $4.54 | 20,400 | — | — |
| 2011-12-20 | $4.55 | $4.55 | 18,700 | — | — |
| 2011-12-19 | $4.59 | $4.59 | 7,400 | — | — |
| 2011-12-16 | $4.55 | $4.55 | 14,800 | — | — |
| 2011-12-15 | $4.49 | $4.49 | 16,000 | — | — |
| 2011-12-14 | $4.50 | $4.50 | 35,900 | — | — |
| 2011-12-13 | $4.58 | $4.58 | 12,700 | — | — |
| 2011-12-12 | $4.62 | $4.62 | 26,400 | — | — |
| 2011-12-09 | $4.73 | $4.73 | 11,800 | — | — |
| 2011-12-08 | $4.72 | $4.72 | 8,100 | — | — |
| 2011-12-07 | $4.80 | $4.80 | 5,600 | — | — |
| 2011-12-06 | $4.85 | $4.85 | 17,300 | — | — |
| 2011-12-05 | $4.85 | $4.85 | 13,600 | — | — |
| 2011-12-02 | $4.82 | $4.82 | 38,200 | — | — |
| 2011-12-01 | $4.75 | $4.75 | 10,100 | — | — |
| 2011-11-30 | $4.80 | $4.80 | 14,100 | — | — |
| 2011-11-29 | $4.80 | $4.80 | 36,700 | — | — |
| 2011-11-28 | $4.92 | $4.92 | 57,400 | — | — |
| 2011-11-25 | $4.94 | $4.94 | 16,600 | — | — |
| 2011-11-23 | $4.80 | $4.80 | 42,800 | — | — |
| 2011-11-22 | $4.81 | $4.81 | 42,100 | — | — |
| 2011-11-21 | $4.88 | $4.88 | 31,900 | — | — |
| 2011-11-18 | $4.77 | $4.77 | 13,300 | — | — |
| 2011-11-17 | $4.78 | $4.78 | 25,200 | — | — |
| 2011-11-16 | $4.63 | $4.63 | 5,200 | — | — |
| 2011-11-15 | $4.58 | $4.58 | 20,600 | — | — |
| 2011-11-14 | $4.60 | $4.60 | 8,200 | — | — |
| 2011-11-11 | $4.61 | $4.61 | 7,500 | — | — |
| 2011-11-10 | $4.59 | $4.59 | 15,900 | — | — |
| 2011-11-09 | $4.61 | $4.61 | 16,200 | — | — |
| 2011-11-08 | $4.58 | $4.58 | 14,300 | — | — |
| 2011-11-07 | $4.48 | $4.48 | 13,700 | — | — |
| 2011-11-04 | $4.43 | $4.43 | 11,200 | — | — |
| 2011-11-03 | $4.37 | $4.37 | 15,900 | — | — |
| 2011-11-02 | $4.32 | $4.32 | 80,300 | — | — |
| 2011-11-01 | $4.10 | $4.10 | 24,100 | — | — |
| 2011-10-31 | $4.17 | $4.17 | 14,200 | — | — |
| 2011-10-28 | $4.03 | $4.03 | 22,000 | — | — |
| 2011-10-27 | $4.01 | $4.01 | 37,100 | — | — |
| 2011-10-26 | $4.03 | $4.03 | 12,000 | — | — |
| 2011-10-25 | $3.84 | $3.84 | 4,300 | — | — |
| 2011-10-24 | $4.04 | $4.04 | 20,000 | — | — |
| 2011-10-21 | $3.90 | $3.90 | 29,200 | — | — |
| 2011-10-20 | $3.92 | $3.92 | 3,400 | — | — |
| 2011-10-19 | $3.85 | $3.85 | 4,100 | — | — |
| 2011-10-18 | $3.92 | $3.92 | 14,800 | — | — |
| 2011-10-17 | $3.79 | $3.79 | 11,900 | — | — |
| 2011-10-14 | $3.67 | $3.67 | 26,400 | — | — |
| 2011-10-13 | $3.58 | $3.58 | 5,200 | — | — |
| 2011-10-12 | $3.64 | $3.64 | 1,800 | — | — |
| 2011-10-11 | $3.66 | $3.66 | 3,300 | — | — |
| 2011-10-10 | $3.58 | $3.58 | 22,000 | — | — |
| 2011-10-07 | $3.42 | $3.42 | 4,300 | — | — |
| 2011-10-06 | $3.40 | $3.40 | 5,700 | — | — |
| 2011-10-05 | $3.40 | $3.40 | 17,100 | — | — |
| 2011-10-04 | $3.41 | $3.41 | 8,500 | — | — |
| 2011-10-03 | $3.31 | $3.31 | 23,900 | — | — |
| 2011-09-30 | $3.46 | $3.46 | 3,800 | — | — |
| 2011-09-29 | $3.40 | $3.40 | 4,000 | — | — |
| 2011-09-28 | $3.44 | $3.44 | 17,000 | — | — |
| 2011-09-27 | $3.42 | $3.42 | 11,500 | — | — |
| 2011-09-26 | $3.35 | $3.35 | 18,300 | — | — |
| 2011-09-23 | $3.32 | $3.32 | 13,700 | — | — |
| 2011-09-22 | $3.46 | $3.46 | 30,800 | — | — |
| 2011-09-21 | $3.51 | $3.51 | 22,700 | — | — |
| 2011-09-20 | $3.60 | $3.60 | 24,000 | — | — |
| 2011-09-19 | $3.58 | $3.58 | 1,000 | — | — |
| 2011-09-16 | $3.68 | $3.68 | 30,100 | — | — |
| 2011-09-15 | $3.60 | $3.60 | 6,000 | — | — |
| 2011-09-14 | $3.60 | $3.60 | 25,000 | — | — |
| 2011-09-13 | $3.59 | $3.59 | 20,200 | — | — |
| 2011-09-12 | $3.66 | $3.66 | 11,400 | — | — |
| 2011-09-09 | $3.68 | $3.68 | 8,700 | — | — |
| 2011-09-08 | $3.73 | $3.73 | 15,400 | — | — |
| 2011-09-07 | $3.89 | $3.89 | 11,600 | — | — |
| 2011-09-06 | $3.83 | $3.83 | 17,800 | — | — |
| 2011-09-02 | $3.95 | $3.95 | 21,100 | — | — |
| 2011-09-01 | $3.97 | $3.97 | 9,600 | — | — |
| 2011-08-31 | $3.96 | $3.96 | 13,900 | — | — |
| 2011-08-30 | $3.97 | $3.97 | 21,600 | — | — |
| 2011-08-29 | $4.10 | $4.10 | 25,300 | — | — |
| 2011-08-26 | $3.88 | $3.88 | 42,300 | — | — |
| 2011-08-25 | $3.93 | $3.93 | 13,800 | — | — |
| 2011-08-24 | $3.97 | $3.97 | 45,500 | — | — |
| 2011-08-23 | $3.65 | $3.65 | 42,900 | — | — |
| 2011-08-22 | $3.45 | $3.45 | 19,300 | — | — |
| 2011-08-19 | $3.46 | $3.46 | 11,600 | — | — |
| 2011-08-18 | $3.50 | $3.50 | 43,900 | — | — |
| 2011-08-17 | $3.60 | $3.60 | 33,600 | — | — |
| 2011-08-16 | $3.70 | $3.70 | 12,600 | — | — |
| 2011-08-15 | $3.78 | $3.78 | 37,400 | — | — |
| 2011-08-12 | $3.80 | $3.80 | 38,200 | — | — |
| 2011-08-11 | $3.88 | $3.88 | 12,900 | — | — |
| 2011-08-10 | $3.82 | $3.82 | 23,800 | — | — |
| 2011-08-09 | $4.04 | $4.04 | 48,900 | — | — |
| 2011-08-08 | $4.00 | $4.00 | 53,700 | — | — |
| 2011-08-05 | $4.19 | $4.19 | 19,300 | — | — |
| 2011-08-04 | $4.28 | $4.28 | 28,100 | — | — |
| 2011-08-03 | $4.39 | $4.39 | 13,300 | — | — |
| 2011-08-02 | $4.44 | $4.44 | 17,000 | — | — |
| 2011-08-01 | $4.45 | $4.45 | 19,700 | — | — |
| 2011-07-29 | $4.44 | $4.44 | 6,500 | — | — |
| 2011-07-28 | $4.42 | $4.42 | 9,700 | — | — |
| 2011-07-27 | $4.40 | $4.40 | 6,000 | — | — |
| 2011-07-26 | $4.37 | $4.37 | 14,300 | — | — |
| 2011-07-25 | $4.27 | $4.27 | 12,300 | — | — |
| 2011-07-22 | $4.30 | $4.30 | 33,800 | — | — |
| 2011-07-21 | $4.47 | $4.47 | 3,500 | — | — |
| 2011-07-20 | $4.50 | $4.50 | 15,200 | — | — |
| 2011-07-19 | $4.52 | $4.52 | 11,500 | — | — |
| 2011-07-18 | $4.65 | $4.65 | 7,200 | — | — |
| 2011-07-15 | $4.61 | $4.61 | 20,500 | — | — |
| 2011-07-14 | $4.65 | $4.65 | 9,400 | — | — |
| 2011-07-13 | $4.67 | $4.67 | 9,000 | — | — |
| 2011-07-12 | $4.63 | $4.63 | 5,200 | — | — |
| 2011-07-11 | $4.69 | $4.69 | 25,600 | — | — |
| 2011-07-08 | $4.64 | $4.64 | 16,900 | — | — |
| 2011-07-07 | $4.64 | $4.64 | 8,700 | — | — |
| 2011-07-06 | $4.57 | $4.57 | 7,600 | — | — |
| 2011-07-05 | $4.59 | $4.59 | 16,000 | — | — |
| 2011-07-01 | $4.52 | $4.52 | 6,800 | — | — |
| 2011-06-30 | $4.56 | $4.56 | 24,000 | — | — |
| 2011-06-29 | $4.41 | $4.41 | 27,100 | — | — |
| 2011-06-28 | $4.27 | $4.27 | 5,900 | — | — |
| 2011-06-27 | $4.28 | $4.28 | 9,200 | — | — |
| 2011-06-24 | $4.25 | $4.25 | 9,600 | — | — |
| 2011-06-23 | $4.21 | $4.21 | 9,300 | — | — |
| 2011-06-22 | $4.28 | $4.28 | 5,000 | — | — |
| 2011-06-21 | $4.25 | $4.25 | 18,200 | — | — |
| 2011-06-20 | $4.18 | $4.18 | 8,600 | — | — |
| 2011-06-17 | $4.21 | $4.21 | 50,100 | — | — |
| 2011-06-16 | $4.16 | $4.16 | 66,400 | — | — |
| 2011-06-15 | $4.34 | $4.34 | 33,100 | — | — |
| 2011-06-14 | $4.37 | $4.37 | 24,800 | — | — |
| 2011-06-13 | $4.38 | $4.38 | 16,900 | — | — |
| 2011-06-10 | $4.43 | $4.43 | 21,500 | — | — |
| 2011-06-09 | $4.41 | $4.41 | 16,500 | — | — |
| 2011-06-08 | $4.35 | $4.35 | 28,400 | — | — |
| 2011-06-07 | $4.44 | $4.44 | 27,700 | — | — |
| 2011-06-06 | $4.42 | $4.42 | 8,800 | — | — |
| 2011-06-03 | $4.51 | $4.51 | 12,000 | — | — |
| 2011-06-02 | $4.51 | $4.51 | 5,700 | — | — |
| 2011-06-01 | $4.53 | $4.53 | 22,000 | — | — |
| 2011-05-31 | $4.50 | $4.50 | 44,300 | — | — |
| 2011-05-27 | $4.42 | $4.42 | 25,800 | — | — |
| 2011-05-26 | $4.47 | $4.47 | 16,300 | — | — |
| 2011-05-25 | $4.39 | $4.39 | 26,600 | — | — |
| 2011-05-24 | $4.41 | $4.41 | 36,000 | — | — |
| 2011-05-23 | $4.46 | $4.46 | 17,500 | — | — |
| 2011-05-20 | $4.50 | $4.50 | 44,600 | — | — |
| 2011-05-19 | $4.54 | $4.54 | 29,600 | — | — |
| 2011-05-18 | $4.56 | $4.56 | 11,800 | — | — |
| 2011-05-17 | $4.54 | $4.54 | 44,600 | — | — |
| 2011-05-16 | $4.56 | $4.56 | 19,100 | — | — |
| 2011-05-13 | $4.56 | $4.56 | 13,000 | — | — |
| 2011-05-12 | $4.63 | $4.63 | 10,800 | — | — |
| 2011-05-11 | $4.66 | $4.66 | 23,800 | — | — |
| 2011-05-10 | $4.74 | $4.74 | 75,300 | — | — |
| 2011-05-09 | $4.56 | $4.56 | 87,000 | — | — |
| 2011-05-06 | $4.63 | $4.63 | 26,000 | — | — |
| 2011-05-05 | $4.59 | $4.59 | 52,900 | — | — |
| 2011-05-04 | $4.60 | $4.60 | 120,500 | — | — |
| 2011-05-03 | $5.12 | $5.12 | 30,000 | — | — |
| 2011-05-02 | $5.21 | $5.21 | 83,000 | — | — |
| 2011-04-29 | $5.25 | $5.25 | 29,000 | — | — |
| 2011-04-28 | $5.34 | $5.34 | 30,000 | — | — |
| 2011-04-27 | $5.34 | $5.34 | 26,000 | — | — |
| 2011-04-26 | $5.31 | $5.31 | 20,700 | — | — |
| 2011-04-25 | $5.33 | $5.33 | 22,300 | — | — |
| 2011-04-21 | $5.37 | $5.37 | 17,300 | — | — |
| 2011-04-20 | $5.33 | $5.33 | 37,200 | — | — |
| 2011-04-19 | $5.28 | $5.28 | 59,600 | — | — |
| 2011-04-18 | $5.32 | $5.32 | 30,900 | — | — |
| 2011-04-15 | $5.29 | $5.29 | 26,100 | — | — |
| 2011-04-14 | $5.20 | $5.20 | 33,400 | — | — |
| 2011-04-13 | $5.12 | $5.12 | 26,300 | — | — |
| 2011-04-12 | $5.11 | $5.11 | 15,200 | — | — |
| 2011-04-11 | $5.09 | $5.09 | 32,500 | — | — |
| 2011-04-08 | $5.10 | $5.10 | 24,300 | — | — |
| 2011-04-07 | $5.05 | $5.05 | 26,300 | — | — |
| 2011-04-06 | $4.98 | $4.98 | 77,500 | — | — |
| 2011-04-05 | $5.14 | $5.14 | 22,700 | — | — |
| 2011-04-04 | $5.15 | $5.15 | 54,800 | — | — |
| 2011-04-01 | $5.04 | $5.04 | 21,300 | — | — |
| 2011-03-31 | $5.01 | $5.01 | 32,400 | — | — |
| 2011-03-30 | $5.05 | $5.05 | 17,200 | — | — |
| 2011-03-29 | $5.00 | $5.00 | 34,800 | — | — |
| 2011-03-28 | $5.02 | $5.02 | 23,100 | — | — |
| 2011-03-25 | $5.00 | $5.00 | 55,200 | — | — |
| 2011-03-24 | $4.98 | $4.98 | 65,200 | — | — |
| 2011-03-23 | $4.83 | $4.83 | 62,300 | — | — |
| 2011-03-22 | $4.90 | $4.90 | 49,500 | — | — |
| 2011-03-21 | $4.91 | $4.91 | 154,600 | — | — |
| 2011-03-18 | $4.75 | $4.75 | 205,700 | — | — |
| 2011-03-17 | $4.58 | $4.58 | 52,000 | — | — |
| 2011-03-16 | $4.54 | $4.54 | 98,600 | — | — |
| 2011-03-15 | $4.46 | $4.46 | 56,900 | — | — |
| 2011-03-14 | $4.48 | $4.48 | 101,200 | — | — |
| 2011-03-11 | $4.53 | $4.53 | 85,700 | — | — |
| 2011-03-10 | $4.40 | $4.40 | 48,400 | — | — |
| 2011-03-09 | $4.47 | $4.47 | 31,200 | — | — |
| 2011-03-08 | $4.49 | $4.49 | 119,000 | — | — |
| 2011-03-07 | $4.57 | $4.57 | 61,900 | — | — |
| 2011-03-04 | $4.58 | $4.58 | 96,700 | — | — |
| 2011-03-03 | $4.61 | $4.61 | 44,400 | — | — |
| 2011-03-02 | $4.66 | $4.66 | 33,000 | — | — |
| 2011-03-01 | $4.67 | $4.67 | 60,600 | — | — |
| 2011-02-28 | $4.74 | $4.74 | 76,400 | — | — |
| 2011-02-25 | $4.62 | $4.62 | 46,900 | — | — |
| 2011-02-24 | $4.61 | $4.61 | 76,400 | — | — |
| 2011-02-23 | $4.63 | $4.63 | 85,900 | — | — |
| 2011-02-22 | $4.69 | $4.69 | 101,200 | — | — |
| 2011-02-18 | $4.80 | $4.80 | 68,300 | — | — |
| 2011-02-17 | $4.81 | $4.81 | 74,600 | — | — |
| 2011-02-16 | $4.71 | $4.71 | 69,900 | — | — |
| 2011-02-15 | $4.72 | $4.72 | 30,100 | — | — |
| 2011-02-14 | $4.69 | $4.69 | 34,900 | — | — |
| 2011-02-11 | $4.73 | $4.73 | 19,600 | — | — |
| 2011-02-10 | $4.70 | $4.70 | 43,600 | — | — |
| 2011-02-09 | $4.75 | $4.75 | 49,400 | — | — |
| 2011-02-08 | $4.79 | $4.79 | 46,800 | — | — |
| 2011-02-07 | $4.81 | $4.81 | 112,700 | — | — |
| 2011-02-04 | $4.69 | $4.69 | 105,400 | — | — |
| 2011-02-03 | $4.65 | $4.65 | 212,700 | — | — |
| 2011-02-02 | $4.75 | $4.75 | 1,056,400 | — | — |
| 2011-02-01 | $6.00 | $6.00 | 284,800 | — | — |
| 2011-01-31 | $5.87 | $5.87 | 56,300 | — | — |
| 2011-01-28 | $5.60 | $5.60 | 69,100 | — | — |
| 2011-01-27 | $5.81 | $5.81 | 27,900 | — | — |
| 2011-01-26 | $5.88 | $5.88 | 49,500 | — | — |
| 2011-01-25 | $5.68 | $5.68 | 17,300 | — | — |
| 2011-01-24 | $5.75 | $5.75 | 14,600 | — | — |
| 2011-01-21 | $5.74 | $5.74 | 19,000 | — | — |
| 2011-01-20 | $5.68 | $5.68 | 35,800 | — | — |
| 2011-01-19 | $5.72 | $5.72 | 83,000 | — | — |
| 2011-01-18 | $6.00 | $6.00 | 39,700 | — | — |
| 2011-01-14 | $6.01 | $6.01 | 72,700 | — | — |
| 2011-01-13 | $5.86 | $5.86 | 57,500 | — | — |
| 2011-01-12 | $5.67 | $5.67 | 35,900 | — | — |
| 2011-01-11 | $5.63 | $5.63 | 15,700 | — | — |
| 2011-01-10 | $5.59 | $5.59 | 13,600 | — | — |
| 2011-01-07 | $5.62 | $5.62 | 57,700 | — | — |
| 2011-01-06 | $5.72 | $5.72 | 63,400 | — | — |
| 2011-01-05 | $5.56 | $5.56 | 46,600 | — | — |
| 2011-01-04 | $5.39 | $5.39 | 42,600 | — | — |
| 2011-01-03 | $5.34 | $5.34 | 61,800 | — | — |