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
- 1991-02-25 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 | $4.80 | $8.48 | 682,400 | — | — |
| 2011-12-29 | $4.89 | $8.64 | 436,000 | — | — |
| 2011-12-28 | $4.75 | $8.39 | 647,200 | — | — |
| 2011-12-27 | $4.90 | $8.66 | 507,200 | — | — |
| 2011-12-23 | $4.87 | $8.59 | 572,800 | — | — |
| 2011-12-22 | $4.87 | $8.60 | 785,600 | — | — |
| 2011-12-21 | $4.87 | $8.60 | 596,800 | — | — |
| 2011-12-20 | $4.88 | $8.61 | 1,221,600 | — | — |
| 2011-12-19 | $4.61 | $8.14 | 887,200 | — | — |
| 2011-12-16 | $4.73 | $8.35 | 2,885,600 | — | — |
| 2011-12-15 | $4.66 | $8.24 | 890,400 | — | — |
| 2011-12-14 | $4.58 | $8.09 | 1,012,000 | — | — |
| 2011-12-13 | $4.70 | $8.30 | 1,161,600 | — | — |
| 2011-12-12 | $4.79 | $8.45 | 1,098,400 | — | — |
| 2011-12-09 | $4.94 | $8.73 | 1,388,800 | — | — |
| 2011-12-08 | $4.66 | $8.23 | 1,030,400 | — | — |
| 2011-12-07 | $4.88 | $8.62 | 809,600 | — | — |
| 2011-12-06 | $4.90 | $8.66 | 1,026,400 | — | — |
| 2011-12-05 | $4.86 | $8.58 | 1,377,600 | — | — |
| 2011-12-02 | $4.83 | $8.53 | 1,163,200 | — | — |
| 2011-12-01 | $4.83 | $8.52 | 1,432,000 | — | — |
| 2011-11-30 | $4.77 | $8.42 | 3,915,200 | — | — |
| 2011-11-29 | $4.48 | $7.91 | 1,808,000 | — | — |
| 2011-11-28 | $4.61 | $8.13 | 2,020,800 | — | — |
| 2011-11-25 | $4.45 | $7.83 | 413,600 | — | — |
| 2011-11-23 | $4.51 | $7.94 | 2,063,200 | — | — |
| 2011-11-22 | $4.68 | $8.24 | 939,200 | — | — |
| 2011-11-21 | $4.78 | $8.41 | 1,706,400 | — | — |
| 2011-11-18 | $4.91 | $8.64 | 971,200 | — | — |
| 2011-11-17 | $4.89 | $8.61 | 1,458,400 | — | — |
| 2011-11-16 | $4.97 | $8.75 | 1,336,800 | — | — |
| 2011-11-15 | $5.16 | $9.08 | 1,340,000 | — | — |
| 2011-11-14 | $5.05 | $8.89 | 972,000 | — | — |
| 2011-11-11 | $5.16 | $9.08 | 1,194,400 | — | — |
| 2011-11-10 | $4.99 | $8.78 | 1,056,800 | — | — |
| 2011-11-09 | $4.90 | $8.63 | 1,820,000 | — | — |
| 2011-11-08 | $5.28 | $9.31 | 1,284,000 | — | — |
| 2011-11-07 | $5.27 | $9.29 | 1,115,200 | — | — |
| 2011-11-04 | $5.28 | $9.30 | 1,011,200 | — | — |
| 2011-11-03 | $5.28 | $9.29 | 1,728,800 | — | — |
| 2011-11-02 | $5.10 | $8.98 | 1,928,800 | — | — |
| 2011-11-01 | $4.95 | $8.71 | 2,576,800 | — | — |
| 2011-10-31 | $5.06 | $8.90 | 1,195,200 | — | — |
| 2011-10-28 | $5.25 | $9.24 | 2,140,800 | — | — |
| 2011-10-27 | $5.22 | $9.19 | 3,772,000 | — | — |
| 2011-10-26 | $4.81 | $8.47 | 3,776,000 | — | — |
| 2011-10-25 | $4.74 | $8.35 | 7,331,200 | — | — |
| 2011-10-24 | $5.75 | $10.13 | 1,967,200 | — | — |
| 2011-10-21 | $5.58 | $9.83 | 3,051,200 | — | — |
| 2011-10-20 | $5.50 | $9.68 | 1,777,600 | — | — |
| 2011-10-19 | $5.44 | $9.58 | 1,233,600 | — | — |
| 2011-10-18 | $5.60 | $9.87 | 1,819,200 | — | — |
| 2011-10-17 | $5.42 | $9.54 | 1,933,600 | — | — |
| 2011-10-14 | $5.59 | $9.84 | 1,541,600 | — | — |
| 2011-10-13 | $5.49 | $9.66 | 1,142,400 | — | — |
| 2011-10-12 | $5.50 | $9.68 | 1,957,600 | — | — |
| 2011-10-11 | $5.39 | $9.48 | 3,859,200 | — | — |
| 2011-10-10 | $5.30 | $9.33 | 1,908,000 | — | — |
| 2011-10-07 | $5.05 | $8.89 | 1,552,800 | — | — |
| 2011-10-06 | $5.17 | $9.11 | 1,784,000 | — | — |
| 2011-10-05 | $5.02 | $8.85 | 1,823,200 | — | — |
| 2011-10-04 | $4.90 | $8.63 | 5,163,200 | — | — |
| 2011-10-03 | $4.51 | $7.95 | 4,059,200 | — | — |
| 2011-09-30 | $4.82 | $8.50 | 2,633,600 | — | — |
| 2011-09-29 | $4.94 | $8.70 | 4,837,600 | — | — |
| 2011-09-28 | $4.97 | $8.75 | 3,063,200 | — | — |
| 2011-09-27 | $5.28 | $9.30 | 3,094,400 | — | — |
| 2011-09-26 | $5.07 | $8.93 | 3,145,600 | — | — |
| 2011-09-23 | $4.99 | $8.79 | 3,532,800 | — | — |
| 2011-09-22 | $4.94 | $8.70 | 4,572,000 | — | — |
| 2011-09-21 | $5.28 | $9.30 | 3,748,000 | — | — |
| 2011-09-20 | $5.51 | $9.70 | 2,637,600 | — | — |
| 2011-09-19 | $5.61 | $9.88 | 1,687,200 | — | — |
| 2011-09-16 | $5.64 | $9.94 | 2,437,600 | — | — |
| 2011-09-15 | $5.67 | $9.99 | 3,495,200 | — | — |
| 2011-09-14 | $5.55 | $9.78 | 3,500,000 | — | — |
| 2011-09-13 | $5.51 | $9.70 | 4,151,200 | — | — |
| 2011-09-12 | $5.38 | $9.48 | 3,304,000 | — | — |
| 2011-09-09 | $5.43 | $9.56 | 2,776,000 | — | — |
| 2011-09-08 | $5.57 | $9.82 | 4,872,000 | — | — |
| 2011-09-07 | $5.60 | $9.86 | 8,537,600 | — | — |
| 2011-09-06 | $5.40 | $9.50 | 7,129,600 | — | — |
| 2011-09-02 | $5.46 | $9.62 | 4,117,600 | — | — |
| 2011-09-01 | $5.54 | $9.76 | 5,493,600 | — | — |
| 2011-08-31 | $5.89 | $10.38 | 8,589,600 | — | — |
| 2011-08-30 | $5.83 | $10.27 | 5,673,600 | — | — |
| 2011-08-29 | $5.77 | $10.14 | 4,214,400 | — | — |
| 2011-08-26 | $5.50 | $9.67 | 4,938,400 | — | — |
| 2011-08-25 | $5.30 | $9.32 | 8,390,400 | — | — |
| 2011-08-24 | $5.29 | $9.30 | 3,499,200 | — | — |
| 2011-08-23 | $5.07 | $8.91 | 5,347,200 | — | — |
| 2011-08-22 | $4.91 | $8.62 | 7,925,600 | — | — |
| 2011-08-19 | $4.82 | $8.47 | 6,044,000 | — | — |
| 2011-08-18 | $4.81 | $8.46 | 10,864,800 | — | — |
| 2011-08-17 | $5.10 | $8.96 | 6,220,000 | — | — |
| 2011-08-16 | $5.05 | $8.87 | 10,567,200 | — | — |
| 2011-08-15 | $5.20 | $9.14 | 6,254,400 | — | — |
| 2011-08-12 | $5.08 | $8.92 | 7,948,800 | — | — |
| 2011-08-11 | $5.04 | $8.86 | 6,290,400 | — | — |
| 2011-08-10 | $4.70 | $8.25 | 9,210,400 | — | — |
| 2011-08-09 | $4.85 | $8.53 | 11,142,400 | — | — |
| 2011-08-08 | $4.56 | $8.02 | 16,780,000 | — | — |
| 2011-08-05 | $4.78 | $8.40 | 11,269,600 | — | — |
| 2011-08-04 | $4.82 | $8.47 | 14,824,800 | — | — |
| 2011-08-03 | $4.84 | $8.50 | 15,360,000 | — | — |
| 2011-08-02 | $4.67 | $8.21 | 17,044,000 | — | — |
| 2011-08-01 | $4.71 | $8.28 | 7,332,800 | — | — |
| 2011-07-29 | $4.69 | $8.24 | 5,111,200 | — | — |
| 2011-07-28 | $4.66 | $8.19 | 5,450,400 | — | — |
| 2011-07-27 | $4.82 | $8.47 | 6,912,800 | — | — |
| 2011-07-26 | $5.09 | $8.94 | 6,232,800 | — | — |
| 2011-07-25 | $5.65 | $9.93 | 1,783,200 | — | — |
| 2011-07-22 | $5.71 | $10.04 | 1,167,200 | — | — |
| 2011-07-21 | $5.74 | $10.08 | 2,536,000 | — | — |
| 2011-07-20 | $5.71 | $10.04 | 1,678,400 | — | — |
| 2011-07-19 | $5.76 | $10.13 | 2,260,800 | — | — |
| 2011-07-18 | $5.66 | $9.94 | 3,139,200 | — | — |
| 2011-07-15 | $5.69 | $10.00 | 6,695,200 | — | — |
| 2011-07-14 | $5.73 | $10.06 | 6,580,800 | — | — |
| 2011-07-13 | $5.70 | $10.01 | 5,248,000 | — | — |
| 2011-07-12 | $5.69 | $9.99 | 9,528,800 | — | — |
| 2011-07-11 | $5.62 | $9.87 | 8,827,200 | — | — |
| 2011-07-08 | $5.42 | $9.52 | 5,129,600 | — | — |
| 2011-07-07 | $5.36 | $9.42 | 5,989,600 | — | — |
| 2011-07-06 | $5.17 | $9.08 | 2,412,000 | — | — |
| 2011-07-05 | $5.07 | $8.90 | 5,482,400 | — | — |
| 2011-07-01 | $4.81 | $8.45 | 1,584,800 | — | — |
| 2011-06-30 | $4.74 | $8.33 | 1,633,600 | — | — |
| 2011-06-29 | $4.69 | $8.23 | 1,355,200 | — | — |
| 2011-06-28 | $4.64 | $8.16 | 1,267,200 | — | — |
| 2011-06-27 | $4.58 | $8.05 | 1,054,400 | — | — |
| 2011-06-24 | $4.54 | $7.99 | 2,556,000 | — | — |
| 2011-06-23 | $4.55 | $8.00 | 1,821,600 | — | — |
| 2011-06-22 | $4.57 | $8.04 | 1,219,200 | — | — |
| 2011-06-21 | $4.59 | $8.06 | 2,006,400 | — | — |
| 2011-06-20 | $4.53 | $7.96 | 784,000 | — | — |
| 2011-06-17 | $4.48 | $7.87 | 1,608,000 | — | — |
| 2011-06-16 | $4.45 | $7.83 | 1,207,200 | — | — |
| 2011-06-15 | $4.43 | $7.78 | 1,211,200 | — | — |
| 2011-06-14 | $4.47 | $7.86 | 1,024,000 | — | — |
| 2011-06-13 | $4.38 | $7.70 | 1,201,600 | — | — |
| 2011-06-10 | $4.40 | $7.73 | 1,516,000 | — | — |
| 2011-06-09 | $4.44 | $7.80 | 1,493,600 | — | — |
| 2011-06-08 | $4.43 | $7.79 | 1,916,000 | — | — |
| 2011-06-07 | $4.42 | $7.77 | 1,364,000 | — | — |
| 2011-06-06 | $4.39 | $7.72 | 1,228,000 | — | — |
| 2011-06-03 | $4.41 | $7.75 | 1,261,600 | — | — |
| 2011-06-02 | $4.47 | $7.85 | 753,600 | — | — |
| 2011-06-01 | $4.48 | $7.88 | 1,917,600 | — | — |
| 2011-05-31 | $4.65 | $8.17 | 3,536,000 | — | — |
| 2011-05-27 | $4.55 | $8.00 | 1,222,400 | — | — |
| 2011-05-26 | $4.43 | $7.77 | 1,248,800 | — | — |
| 2011-05-25 | $4.41 | $7.73 | 1,118,400 | — | — |
| 2011-05-24 | $4.36 | $7.64 | 1,410,400 | — | — |
| 2011-05-23 | $4.36 | $7.64 | 1,720,800 | — | — |
| 2011-05-20 | $4.53 | $7.94 | 2,026,400 | — | — |
| 2011-05-19 | $4.56 | $8.00 | 1,089,600 | — | — |
| 2011-05-18 | $4.58 | $8.03 | 932,800 | — | — |
| 2011-05-17 | $4.53 | $7.93 | 1,039,200 | — | — |
| 2011-05-16 | $4.55 | $7.98 | 1,260,800 | — | — |
| 2011-05-13 | $4.61 | $8.08 | 900,800 | — | — |
| 2011-05-12 | $4.74 | $8.30 | 560,000 | — | — |
| 2011-05-11 | $4.66 | $8.17 | 1,669,600 | — | — |
| 2011-05-10 | $4.84 | $8.47 | 1,217,600 | — | — |
| 2011-05-09 | $4.74 | $8.30 | 1,120,000 | — | — |
| 2011-05-06 | $4.65 | $8.15 | 1,163,200 | — | — |
| 2011-05-05 | $4.62 | $8.09 | 2,213,600 | — | — |
| 2011-05-04 | $4.78 | $8.38 | 1,696,000 | — | — |
| 2011-05-03 | $4.88 | $8.54 | 2,736,000 | — | — |
| 2011-05-02 | $4.89 | $8.56 | 2,344,000 | — | — |
| 2011-04-29 | $4.89 | $8.57 | 2,304,000 | — | — |
| 2011-04-28 | $4.99 | $8.74 | 3,519,200 | — | — |
| 2011-04-27 | $4.88 | $8.54 | 1,896,000 | — | — |
| 2011-04-26 | $4.86 | $8.52 | 4,817,600 | — | — |
| 2011-04-25 | $4.44 | $7.77 | 642,400 | — | — |
| 2011-04-21 | $4.45 | $7.80 | 393,600 | — | — |
| 2011-04-20 | $4.41 | $7.73 | 689,600 | — | — |
| 2011-04-19 | $4.35 | $7.63 | 652,000 | — | — |
| 2011-04-18 | $4.37 | $7.66 | 1,184,000 | — | — |
| 2011-04-15 | $4.46 | $7.82 | 929,600 | — | — |
| 2011-04-14 | $4.42 | $7.75 | 734,400 | — | — |
| 2011-04-13 | $4.40 | $7.71 | 1,482,400 | — | — |
| 2011-04-12 | $4.40 | $7.72 | 1,199,200 | — | — |
| 2011-04-11 | $4.46 | $7.81 | 610,400 | — | — |
| 2011-04-08 | $4.49 | $7.87 | 664,000 | — | — |
| 2011-04-07 | $4.55 | $7.98 | 787,200 | — | — |
| 2011-04-06 | $4.61 | $8.08 | 612,800 | — | — |
| 2011-04-05 | $4.60 | $8.06 | 712,000 | — | — |
| 2011-04-04 | $4.60 | $8.05 | 641,600 | — | — |
| 2011-04-01 | $4.62 | $8.09 | 621,600 | — | — |
| 2011-03-31 | $4.58 | $8.02 | 1,452,000 | — | — |
| 2011-03-30 | $4.56 | $8.00 | 681,600 | — | — |
| 2011-03-29 | $4.48 | $7.85 | 603,200 | — | — |
| 2011-03-28 | $4.44 | $7.77 | 665,600 | — | — |
| 2011-03-25 | $4.49 | $7.86 | 2,930,400 | — | — |
| 2011-03-24 | $4.32 | $7.58 | 971,200 | — | — |
| 2011-03-23 | $4.29 | $7.51 | 1,500,000 | — | — |
| 2011-03-22 | $4.26 | $7.47 | 1,148,000 | — | — |
| 2011-03-21 | $4.26 | $7.46 | 763,200 | — | — |
| 2011-03-18 | $4.13 | $7.24 | 2,589,600 | — | — |
| 2011-03-17 | $4.10 | $7.19 | 1,006,400 | — | — |
| 2011-03-16 | $4.08 | $7.15 | 1,699,200 | — | — |
| 2011-03-15 | $4.12 | $7.22 | 1,804,800 | — | — |
| 2011-03-14 | $4.16 | $7.29 | 866,400 | — | — |
| 2011-03-11 | $4.15 | $7.27 | 1,061,600 | — | — |
| 2011-03-10 | $4.17 | $7.31 | 1,868,000 | — | — |
| 2011-03-09 | $4.28 | $7.50 | 1,015,200 | — | — |
| 2011-03-08 | $4.27 | $7.49 | 997,600 | — | — |
| 2011-03-07 | $4.21 | $7.37 | 1,051,200 | — | — |
| 2011-03-04 | $4.24 | $7.43 | 917,600 | — | — |
| 2011-03-03 | $4.27 | $7.48 | 5,113,600 | — | — |
| 2011-03-02 | $4.16 | $7.28 | 5,772,000 | — | — |
| 2011-03-01 | $4.14 | $7.25 | 1,248,000 | — | — |
| 2011-02-28 | $4.25 | $7.44 | 1,288,000 | — | — |
| 2011-02-25 | $4.17 | $7.31 | 812,800 | — | — |
| 2011-02-24 | $4.12 | $7.19 | 1,110,400 | — | — |
| 2011-02-23 | $4.12 | $7.19 | 1,993,600 | — | — |
| 2011-02-22 | $4.21 | $7.36 | 2,281,600 | — | — |
| 2011-02-18 | $4.24 | $7.41 | 1,300,800 | — | — |
| 2011-02-17 | $4.23 | $7.40 | 709,600 | — | — |
| 2011-02-16 | $4.20 | $7.34 | 616,000 | — | — |
| 2011-02-15 | $4.16 | $7.27 | 1,448,800 | — | — |
| 2011-02-14 | $4.23 | $7.39 | 588,000 | — | — |
| 2011-02-11 | $4.20 | $7.34 | 581,600 | — | — |
| 2011-02-10 | $4.16 | $7.26 | 744,000 | — | — |
| 2011-02-09 | $4.19 | $7.32 | 1,720,000 | — | — |
| 2011-02-08 | $4.15 | $7.25 | 999,200 | — | — |
| 2011-02-07 | $4.11 | $7.18 | 1,108,000 | — | — |
| 2011-02-04 | $4.06 | $7.09 | 1,152,800 | — | — |
| 2011-02-03 | $4.13 | $7.21 | 1,178,400 | — | — |
| 2011-02-02 | $4.07 | $7.11 | 648,800 | — | — |
| 2011-02-01 | $4.18 | $7.29 | 1,875,200 | — | — |
| 2011-01-31 | $4.09 | $7.14 | 1,523,200 | — | — |
| 2011-01-28 | $4.02 | $7.02 | 1,198,400 | — | — |
| 2011-01-27 | $4.16 | $7.26 | 1,804,800 | — | — |
| 2011-01-26 | $4.18 | $7.30 | 1,028,000 | — | — |
| 2011-01-25 | $4.09 | $7.14 | 964,800 | — | — |
| 2011-01-24 | $4.05 | $7.07 | 1,295,200 | — | — |
| 2011-01-21 | $4.05 | $7.07 | 1,319,200 | — | — |
| 2011-01-20 | $4.04 | $7.06 | 1,585,600 | — | — |
| 2011-01-19 | $4.04 | $7.05 | 940,800 | — | — |
| 2011-01-18 | $4.09 | $7.15 | 890,400 | — | — |
| 2011-01-14 | $4.07 | $7.11 | 1,011,200 | — | — |
| 2011-01-13 | $4.07 | $7.10 | 1,732,000 | — | — |
| 2011-01-12 | $4.02 | $7.03 | 718,400 | — | — |
| 2011-01-11 | $3.98 | $6.96 | 956,000 | — | — |
| 2011-01-10 | $3.94 | $6.89 | 1,220,800 | — | — |
| 2011-01-07 | $3.95 | $6.89 | 1,156,000 | — | — |
| 2011-01-06 | $4.01 | $7.00 | 1,048,800 | — | — |
| 2011-01-05 | $4.08 | $7.13 | 979,200 | — | — |
| 2011-01-04 | $4.04 | $7.06 | 1,192,800 | — | — |
| 2011-01-03 | $4.12 | $7.20 | 1,419,200 | — | — |