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
- 1992-03-05 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 | $4.69 | $4.95 | 250,900 | — | — |
| 2011-12-29 | $4.77 | $5.03 | 375,421 | — | — |
| 2011-12-28 | $4.58 | $4.83 | 307,771 | — | — |
| 2011-12-27 | $4.75 | $5.01 | 251,148 | — | — |
| 2011-12-23 | $4.53 | $4.78 | 515,181 | — | — |
| 2011-12-22 | $4.58 | $4.84 | 779,215 | — | — |
| 2011-12-21 | $4.86 | $5.13 | 1,660,152 | — | — |
| 2011-12-20 | $4.41 | $4.66 | 1,171,981 | — | — |
| 2011-12-19 | $3.48 | $3.67 | 269,361 | — | — |
| 2011-12-16 | $3.45 | $3.64 | 467,479 | — | — |
| 2011-12-15 | $3.02 | $3.19 | 220,296 | — | — |
| 2011-12-14 | $3.03 | $3.19 | 265,644 | — | — |
| 2011-12-13 | $3.20 | $3.38 | 161,072 | — | — |
| 2011-12-12 | $3.35 | $3.54 | 125,884 | — | — |
| 2011-12-09 | $3.37 | $3.56 | 88,961 | — | — |
| 2011-12-08 | $3.27 | $3.45 | 89,828 | — | — |
| 2011-12-07 | $3.42 | $3.61 | 97,262 | — | — |
| 2011-12-06 | $3.38 | $3.57 | 96,519 | — | — |
| 2011-12-05 | $3.53 | $3.72 | 86,235 | — | — |
| 2011-12-02 | $3.49 | $3.69 | 102,714 | — | — |
| 2011-12-01 | $3.43 | $3.62 | 75,456 | — | — |
| 2011-11-30 | $3.61 | $3.81 | 273,698 | — | — |
| 2011-11-29 | $3.34 | $3.53 | 113,493 | — | — |
| 2011-11-28 | $3.39 | $3.58 | 128,486 | — | — |
| 2011-11-25 | $3.28 | $3.46 | 73,350 | — | — |
| 2011-11-23 | $3.29 | $3.48 | 141,247 | — | — |
| 2011-11-22 | $3.48 | $3.67 | 109,281 | — | — |
| 2011-11-21 | $3.37 | $3.56 | 168,382 | — | — |
| 2011-11-18 | $3.51 | $3.71 | 88,094 | — | — |
| 2011-11-17 | $3.54 | $3.74 | 70,252 | — | — |
| 2011-11-16 | $3.64 | $3.84 | 262,918 | — | — |
| 2011-11-15 | $3.65 | $3.85 | 191,675 | — | — |
| 2011-11-14 | $3.41 | $3.60 | 127,247 | — | — |
| 2011-11-11 | $3.54 | $3.73 | 115,352 | — | — |
| 2011-11-10 | $3.46 | $3.65 | 93,298 | — | — |
| 2011-11-09 | $3.46 | $3.65 | 109,653 | — | — |
| 2011-11-08 | $3.72 | $3.93 | 79,668 | — | — |
| 2011-11-07 | $3.73 | $3.94 | 59,720 | — | — |
| 2011-11-04 | $3.87 | $4.08 | 32,834 | — | — |
| 2011-11-03 | $3.95 | $4.17 | 134,185 | — | — |
| 2011-11-02 | $3.73 | $3.94 | 69,013 | — | — |
| 2011-11-01 | $3.58 | $3.78 | 187,586 | — | — |
| 2011-10-31 | $3.64 | $3.84 | 119,565 | — | — |
| 2011-10-28 | $3.95 | $4.17 | 133,565 | — | — |
| 2011-10-27 | $4.02 | $4.24 | 207,287 | — | — |
| 2011-10-26 | $3.79 | $4.00 | 107,918 | — | — |
| 2011-10-25 | $3.60 | $3.80 | 129,229 | — | — |
| 2011-10-24 | $3.88 | $4.10 | 213,482 | — | — |
| 2011-10-21 | $3.85 | $4.06 | 271,344 | — | — |
| 2011-10-20 | $3.45 | $3.64 | 84,872 | — | — |
| 2011-10-19 | $3.45 | $3.64 | 75,456 | — | — |
| 2011-10-18 | $3.58 | $3.77 | 132,574 | — | — |
| 2011-10-17 | $3.41 | $3.60 | 162,434 | — | — |
| 2011-10-14 | $3.68 | $3.88 | 89,457 | — | — |
| 2011-10-13 | $3.60 | $3.80 | 82,890 | — | — |
| 2011-10-12 | $3.59 | $3.79 | 102,342 | — | — |
| 2011-10-11 | $3.45 | $3.64 | 59,720 | — | — |
| 2011-10-10 | $3.55 | $3.75 | 113,865 | — | — |
| 2011-10-07 | $3.36 | $3.54 | 122,662 | — | — |
| 2011-10-06 | $3.62 | $3.83 | 102,962 | — | — |
| 2011-10-05 | $3.41 | $3.60 | 100,732 | — | — |
| 2011-10-04 | $3.33 | $3.51 | 374,058 | — | — |
| 2011-10-03 | $3.37 | $3.55 | 243,342 | — | — |
| 2011-09-30 | $3.56 | $3.76 | 106,431 | — | — |
| 2011-09-29 | $3.65 | $3.85 | 71,863 | — | — |
| 2011-09-28 | $3.62 | $3.82 | 88,713 | — | — |
| 2011-09-27 | $3.80 | $4.01 | 90,076 | — | — |
| 2011-09-26 | $3.70 | $3.91 | 71,243 | — | — |
| 2011-09-23 | $3.66 | $3.86 | 103,086 | — | — |
| 2011-09-22 | $3.53 | $3.72 | 173,586 | — | — |
| 2011-09-21 | $3.64 | $3.84 | 95,776 | — | — |
| 2011-09-20 | $3.77 | $3.98 | 68,022 | — | — |
| 2011-09-19 | $3.82 | $4.03 | 89,952 | — | — |
| 2011-09-16 | $4.00 | $4.22 | 233,925 | — | — |
| 2011-09-15 | $4.03 | $4.25 | 78,553 | — | — |
| 2011-09-14 | $4.08 | $4.30 | 203,198 | — | — |
| 2011-09-13 | $3.79 | $4.00 | 98,254 | — | — |
| 2011-09-12 | $3.70 | $3.91 | 105,688 | — | — |
| 2011-09-09 | $3.65 | $3.85 | 136,787 | — | — |
| 2011-09-08 | $3.79 | $4.00 | 151,655 | — | — |
| 2011-09-07 | $3.86 | $4.07 | 134,185 | — | — |
| 2011-09-06 | $3.63 | $3.83 | 125,264 | — | — |
| 2011-09-02 | $3.67 | $3.88 | 120,060 | — | — |
| 2011-09-01 | $3.87 | $4.09 | 138,645 | — | — |
| 2011-08-31 | $3.72 | $3.93 | 155,620 | — | — |
| 2011-08-30 | $4.10 | $4.33 | 64,800 | — | — |
| 2011-08-29 | $4.11 | $4.34 | 208,154 | — | — |
| 2011-08-26 | $4.03 | $4.25 | 89,209 | — | — |
| 2011-08-25 | $3.83 | $4.05 | 89,209 | — | — |
| 2011-08-24 | $3.95 | $4.17 | 86,607 | — | — |
| 2011-08-23 | $3.89 | $4.11 | 133,070 | — | — |
| 2011-08-22 | $3.64 | $3.84 | 121,423 | — | — |
| 2011-08-19 | $3.59 | $3.79 | 148,062 | — | — |
| 2011-08-18 | $3.66 | $3.87 | 160,824 | — | — |
| 2011-08-17 | $4.01 | $4.23 | 152,522 | — | — |
| 2011-08-16 | $3.87 | $4.08 | 162,434 | — | — |
| 2011-08-15 | $3.86 | $4.07 | 149,425 | — | — |
| 2011-08-12 | $3.79 | $4.00 | 186,471 | — | — |
| 2011-08-11 | $3.74 | $3.94 | 194,153 | — | — |
| 2011-08-10 | $3.61 | $3.81 | 215,588 | — | — |
| 2011-08-09 | $3.97 | $4.19 | 304,797 | — | — |
| 2011-08-08 | $3.50 | $3.70 | 642,056 | — | — |
| 2011-08-05 | $3.62 | $3.83 | 403,422 | — | — |
| 2011-08-04 | $3.54 | $3.73 | 351,136 | — | — |
| 2011-08-03 | $4.11 | $4.34 | 193,038 | — | — |
| 2011-08-02 | $3.98 | $4.20 | 152,398 | — | — |
| 2011-08-01 | $4.13 | $4.36 | 223,889 | — | — |
| 2011-07-29 | $3.94 | $4.16 | 256,352 | — | — |
| 2011-07-28 | $4.09 | $4.32 | 172,594 | — | — |
| 2011-07-27 | $3.91 | $4.13 | 247,802 | — | — |
| 2011-07-26 | $4.08 | $4.30 | 151,903 | — | — |
| 2011-07-25 | $3.96 | $4.18 | 266,140 | — | — |
| 2011-07-22 | $4.24 | $4.47 | 150,292 | — | — |
| 2011-07-21 | $4.60 | $4.86 | 260,564 | — | — |
| 2011-07-20 | $4.41 | $4.66 | 304,301 | — | — |
| 2011-07-19 | $4.08 | $4.30 | 84,748 | — | — |
| 2011-07-18 | $4.03 | $4.25 | 96,891 | — | — |
| 2011-07-15 | $4.03 | $4.25 | 114,856 | — | — |
| 2011-07-14 | $3.96 | $4.18 | 114,361 | — | — |
| 2011-07-13 | $4.13 | $4.36 | 122,290 | — | — |
| 2011-07-12 | $3.91 | $4.13 | 193,781 | — | — |
| 2011-07-11 | $3.95 | $4.17 | 218,438 | — | — |
| 2011-07-08 | $4.25 | $4.48 | 128,857 | — | — |
| 2011-07-07 | $4.16 | $4.39 | 178,418 | — | — |
| 2011-07-06 | $4.32 | $4.56 | 109,157 | — | — |
| 2011-07-05 | $4.32 | $4.56 | 114,361 | — | — |
| 2011-07-01 | $4.40 | $4.64 | 305,540 | — | — |
| 2011-06-30 | $4.14 | $4.37 | 355,101 | — | — |
| 2011-06-29 | $4.44 | $4.69 | 428,574 | — | — |
| 2011-06-28 | $4.12 | $4.34 | 263,786 | — | — |
| 2011-06-27 | $3.82 | $4.03 | 115,352 | — | — |
| 2011-06-24 | $3.83 | $4.05 | 411,600 | — | — |
| 2011-06-23 | $3.67 | $3.88 | 178,789 | — | — |
| 2011-06-22 | $3.51 | $3.71 | 147,071 | — | — |
| 2011-06-21 | $3.49 | $3.69 | 103,705 | — | — |
| 2011-06-20 | $3.45 | $3.64 | 218,810 | — | — |
| 2011-06-17 | $3.60 | $3.80 | 307,027 | — | — |
| 2011-06-16 | $3.62 | $3.83 | 165,408 | — | — |
| 2011-06-15 | $3.58 | $3.78 | 254,369 | — | — |
| 2011-06-14 | $3.67 | $3.88 | 325,241 | — | — |
| 2011-06-13 | $3.36 | $3.54 | 170,240 | — | — |
| 2011-06-10 | $3.41 | $3.60 | 166,771 | — | — |
| 2011-06-09 | $3.54 | $3.73 | 162,311 | — | — |
| 2011-06-08 | $3.66 | $3.86 | 333,046 | — | — |
| 2011-06-07 | $3.41 | $3.60 | 375,421 | — | — |
| 2011-06-06 | $3.35 | $3.54 | 421,388 | — | — |
| 2011-06-03 | $3.70 | $3.90 | 196,755 | — | — |
| 2011-06-02 | $3.90 | $4.11 | 177,550 | — | — |
| 2011-06-01 | $3.91 | $4.13 | 219,305 | — | — |
| 2011-05-31 | $4.19 | $4.42 | 357,951 | — | — |
| 2011-05-27 | $4.09 | $4.32 | 93,422 | — | — |
| 2011-05-26 | $3.95 | $4.17 | 92,926 | — | — |
| 2011-05-25 | $3.90 | $4.11 | 144,841 | — | — |
| 2011-05-24 | $3.78 | $3.99 | 220,544 | — | — |
| 2011-05-23 | $3.79 | $4.00 | 253,378 | — | — |
| 2011-05-20 | $4.06 | $4.29 | 176,807 | — | — |
| 2011-05-19 | $4.06 | $4.29 | 236,403 | — | — |
| 2011-05-18 | $4.05 | $4.28 | 497,959 | — | — |
| 2011-05-17 | $4.10 | $4.33 | 678,607 | — | — |
| 2011-05-16 | $4.01 | $4.23 | 784,914 | — | — |
| 2011-05-13 | $4.46 | $4.71 | 288,690 | — | — |
| 2011-05-12 | $4.77 | $5.03 | 253,378 | — | — |
| 2011-05-11 | $4.75 | $5.01 | 231,571 | — | — |
| 2011-05-10 | $4.83 | $5.09 | 502,915 | — | — |
| 2011-05-09 | $4.84 | $5.11 | 316,444 | — | — |
| 2011-05-06 | $5.13 | $5.41 | 558,671 | — | — |
| 2011-05-05 | $4.87 | $5.15 | 699,422 | — | — |
| 2011-05-04 | $5.28 | $5.57 | 266,388 | — | — |
| 2011-05-03 | $5.48 | $5.78 | 245,200 | — | — |
| 2011-05-02 | $5.54 | $5.85 | 258,954 | — | — |
| 2011-04-29 | $5.74 | $6.06 | 149,920 | — | — |
| 2011-04-28 | $5.75 | $6.07 | 80,040 | — | — |
| 2011-04-27 | $5.70 | $6.01 | 281,132 | — | — |
| 2011-04-26 | $5.68 | $6.00 | 99,988 | — | — |
| 2011-04-25 | $5.69 | $6.01 | 176,931 | — | — |
| 2011-04-21 | $5.84 | $6.17 | 228,969 | — | — |
| 2011-04-20 | $5.70 | $6.01 | 259,077 | — | — |
| 2011-04-19 | $5.86 | $6.19 | 129,848 | — | — |
| 2011-04-18 | $6.00 | $6.34 | 158,222 | — | — |
| 2011-04-15 | $6.16 | $6.50 | 208,030 | — | — |
| 2011-04-14 | $6.02 | $6.36 | 148,186 | — | — |
| 2011-04-13 | $5.96 | $6.30 | 302,195 | — | — |
| 2011-04-12 | $6.11 | $6.45 | 547,024 | — | — |
| 2011-04-11 | $5.84 | $6.17 | 247,307 | — | — |
| 2011-04-08 | $5.87 | $6.19 | 199,853 | — | — |
| 2011-04-07 | $6.17 | $6.51 | 115,228 | — | — |
| 2011-04-06 | $6.24 | $6.59 | 127,618 | — | — |
| 2011-04-05 | $6.09 | $6.42 | 95,404 | — | — |
| 2011-04-04 | $6.09 | $6.43 | 95,528 | — | — |
| 2011-04-01 | $6.11 | $6.45 | 150,044 | — | — |
| 2011-03-31 | $6.01 | $6.35 | 227,607 | — | — |
| 2011-03-30 | $5.99 | $6.32 | 112,131 | — | — |
| 2011-03-29 | $6.08 | $6.42 | 99,740 | — | — |
| 2011-03-28 | $6.09 | $6.42 | 121,795 | — | — |
| 2011-03-25 | $6.09 | $6.42 | 140,628 | — | — |
| 2011-03-24 | $6.00 | $6.34 | 225,005 | — | — |
| 2011-03-23 | $5.92 | $6.25 | 227,854 | — | — |
| 2011-03-22 | $6.02 | $6.36 | 117,334 | — | — |
| 2011-03-21 | $6.10 | $6.44 | 226,987 | — | — |
| 2011-03-18 | $6.03 | $6.36 | 271,839 | — | — |
| 2011-03-17 | $5.92 | $6.25 | 207,658 | — | — |
| 2011-03-16 | $6.10 | $6.44 | 208,650 | — | — |
| 2011-03-15 | $6.35 | $6.70 | 340,852 | — | — |
| 2011-03-14 | $6.40 | $6.76 | 200,596 | — | — |
| 2011-03-11 | $6.55 | $6.91 | 348,534 | — | — |
| 2011-03-10 | $6.27 | $6.62 | 262,423 | — | — |
| 2011-03-09 | $6.26 | $6.61 | 135,672 | — | — |
| 2011-03-08 | $6.30 | $6.65 | 420,892 | — | — |
| 2011-03-07 | $6.10 | $6.44 | 601,912 | — | — |
| 2011-03-04 | $6.33 | $6.68 | 365,261 | — | — |
| 2011-03-03 | $6.51 | $6.87 | 628,427 | — | — |
| 2011-03-02 | $6.25 | $6.60 | 1,441,714 | — | — |
| 2011-03-01 | $5.50 | $5.80 | 196,260 | — | — |
| 2011-02-28 | $5.56 | $5.87 | 228,722 | — | — |
| 2011-02-25 | $5.66 | $5.97 | 205,676 | — | — |
| 2011-02-24 | $5.41 | $5.71 | 225,996 | — | — |
| 2011-02-23 | $5.27 | $5.56 | 692,732 | — | — |
| 2011-02-22 | $5.61 | $5.92 | 422,999 | — | — |
| 2011-02-18 | $5.91 | $6.24 | 161,319 | — | — |
| 2011-02-17 | $5.96 | $6.29 | 139,141 | — | — |
| 2011-02-16 | $5.81 | $6.13 | 360,057 | — | — |
| 2011-02-15 | $5.86 | $6.19 | 483,215 | — | — |
| 2011-02-14 | $6.14 | $6.48 | 146,947 | — | — |
| 2011-02-11 | $6.15 | $6.49 | 244,705 | — | — |
| 2011-02-10 | $6.12 | $6.46 | 150,912 | — | — |
| 2011-02-09 | $6.38 | $6.73 | 129,601 | — | — |
| 2011-02-08 | $6.33 | $6.68 | 199,853 | — | — |
| 2011-02-07 | $6.27 | $6.62 | 150,292 | — | — |
| 2011-02-04 | $6.27 | $6.62 | 120,308 | — | — |
| 2011-02-03 | $6.35 | $6.70 | 111,139 | — | — |
| 2011-02-02 | $6.41 | $6.76 | 138,150 | — | — |
| 2011-02-01 | $6.51 | $6.88 | 237,023 | — | — |
| 2011-01-31 | $6.32 | $6.67 | 286,088 | — | — |
| 2011-01-28 | $6.06 | $6.40 | 297,487 | — | — |
| 2011-01-27 | $6.56 | $6.93 | 102,218 | — | — |
| 2011-01-26 | $6.64 | $7.01 | 169,001 | — | — |
| 2011-01-25 | $6.32 | $6.67 | 400,696 | — | — |
| 2011-01-24 | $6.55 | $6.91 | 210,508 | — | — |
| 2011-01-21 | $6.63 | $6.99 | 253,750 | — | — |
| 2011-01-20 | $6.69 | $7.06 | 311,116 | — | — |
| 2011-01-19 | $6.66 | $7.03 | 492,879 | — | — |
| 2011-01-18 | $7.30 | $7.71 | 244,457 | — | — |
| 2011-01-14 | $7.15 | $7.55 | 227,854 | — | — |
| 2011-01-13 | $7.28 | $7.68 | 222,650 | — | — |
| 2011-01-12 | $7.31 | $7.72 | 217,199 | — | — |
| 2011-01-11 | $7.26 | $7.66 | 291,540 | — | — |
| 2011-01-10 | $7.03 | $7.42 | 329,205 | — | — |
| 2011-01-07 | $6.76 | $7.13 | 575,645 | — | — |
| 2011-01-06 | $6.96 | $7.34 | 1,142,493 | — | — |
| 2011-01-05 | $7.67 | $8.09 | 492,631 | — | — |
| 2011-01-04 | $7.37 | $7.78 | 585,185 | — | — |
| 2011-01-03 | $7.20 | $7.60 | 453,726 | — | — |