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
- 1994-04-25 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 | $4.17 | $4.29 | 41,300 | — | — |
| 2011-12-29 | $3.92 | $4.03 | 12,200 | — | — |
| 2011-12-28 | $3.70 | $3.80 | 19,500 | — | — |
| 2011-12-27 | $4.02 | $4.13 | 9,700 | — | — |
| 2011-12-23 | $3.95 | $4.06 | 20,700 | — | — |
| 2011-12-22 | $3.73 | $3.83 | 3,500 | — | — |
| 2011-12-21 | $3.73 | $3.83 | 9,200 | — | — |
| 2011-12-20 | $3.77 | $3.87 | 8,100 | — | — |
| 2011-12-19 | $3.70 | $3.80 | 6,400 | — | — |
| 2011-12-16 | $3.86 | $3.97 | 15,200 | — | — |
| 2011-12-15 | $3.68 | $3.78 | 5,400 | — | — |
| 2011-12-14 | $3.75 | $3.85 | 7,200 | — | — |
| 2011-12-13 | $3.76 | $3.86 | 5,000 | — | — |
| 2011-12-12 | $3.78 | $3.88 | 10,800 | — | — |
| 2011-12-09 | $3.85 | $3.96 | 10,900 | — | — |
| 2011-12-08 | $3.82 | $3.93 | 7,300 | — | — |
| 2011-12-07 | $3.98 | $4.09 | 400 | — | — |
| 2011-12-06 | $3.97 | $4.08 | 6,800 | — | — |
| 2011-12-05 | $3.90 | $4.01 | 3,700 | — | — |
| 2011-12-02 | $3.89 | $4.00 | 6,200 | — | — |
| 2011-12-01 | $3.92 | $4.03 | 1,000 | — | — |
| 2011-11-30 | $3.92 | $4.03 | 8,600 | — | — |
| 2011-11-29 | $3.85 | $3.96 | 12,400 | — | — |
| 2011-11-28 | $3.94 | $4.05 | 14,600 | — | — |
| 2011-11-25 | $3.95 | $4.06 | 2,100 | — | — |
| 2011-11-23 | $4.03 | $4.14 | 13,400 | — | — |
| 2011-11-22 | $4.22 | $4.34 | 9,000 | — | — |
| 2011-11-21 | $4.10 | $4.21 | 6,300 | — | — |
| 2011-11-18 | $4.20 | $4.32 | 1,900 | — | — |
| 2011-11-17 | $4.07 | $4.18 | 900 | — | — |
| 2011-11-16 | $4.07 | $4.18 | 3,500 | — | — |
| 2011-11-15 | $4.06 | $4.17 | 7,500 | — | — |
| 2011-11-14 | $4.04 | $4.15 | 18,100 | — | — |
| 2011-11-11 | $4.12 | $4.23 | 4,500 | — | — |
| 2011-11-10 | $4.00 | $4.11 | 10,000 | — | — |
| 2011-11-09 | $4.03 | $4.14 | 6,100 | — | — |
| 2011-11-08 | $4.20 | $4.32 | 5,800 | — | — |
| 2011-11-07 | $4.08 | $4.19 | 5,200 | — | — |
| 2011-11-04 | $4.12 | $4.23 | 4,000 | — | — |
| 2011-11-03 | $4.33 | $4.45 | 7,600 | — | — |
| 2011-11-02 | $4.16 | $4.28 | 5,900 | — | — |
| 2011-11-01 | $4.26 | $4.38 | 4,500 | — | — |
| 2011-10-31 | $4.45 | $4.57 | 800 | — | — |
| 2011-10-28 | $4.48 | $4.60 | 600 | — | — |
| 2011-10-27 | $4.45 | $4.57 | 8,300 | — | — |
| 2011-10-26 | $4.40 | $4.52 | 4,400 | — | — |
| 2011-10-25 | $4.31 | $4.43 | 2,500 | — | — |
| 2011-10-24 | $4.53 | $4.66 | 19,900 | — | — |
| 2011-10-21 | $4.10 | $4.21 | 12,600 | — | — |
| 2011-10-20 | $4.08 | $4.19 | 6,800 | — | — |
| 2011-10-19 | $4.14 | $4.25 | 2,100 | — | — |
| 2011-10-18 | $4.00 | $4.11 | 5,700 | — | — |
| 2011-10-17 | $4.10 | $4.21 | 1,100 | — | — |
| 2011-10-14 | $4.13 | $4.24 | 1,000 | — | — |
| 2011-10-13 | $4.02 | $4.13 | 1,200 | — | — |
| 2011-10-12 | $4.02 | $4.13 | 10,400 | — | — |
| 2011-10-11 | $4.12 | $4.23 | 3,800 | — | — |
| 2011-10-10 | $4.20 | $4.32 | 1,600 | — | — |
| 2011-10-07 | $3.99 | $4.10 | 143,400 | — | — |
| 2011-10-06 | $4.10 | $4.21 | 3,800 | — | — |
| 2011-10-05 | $4.10 | $4.21 | 8,900 | — | — |
| 2011-10-04 | $4.19 | $4.31 | 18,900 | — | — |
| 2011-10-03 | $4.18 | $4.30 | 4,300 | — | — |
| 2011-09-30 | $4.40 | $4.52 | 6,500 | — | — |
| 2011-09-29 | $4.44 | $4.56 | 8,200 | — | — |
| 2011-09-28 | $4.28 | $4.40 | 4,700 | — | — |
| 2011-09-27 | $4.21 | $4.33 | 1,700 | — | — |
| 2011-09-26 | $4.11 | $4.22 | 7,500 | — | — |
| 2011-09-23 | $4.14 | $4.25 | 14,800 | — | — |
| 2011-09-22 | $4.23 | $4.35 | 7,000 | — | — |
| 2011-09-21 | $4.55 | $4.68 | 3,700 | — | — |
| 2011-09-20 | $4.63 | $4.76 | 7,800 | — | — |
| 2011-09-19 | $4.85 | $4.98 | 34,200 | — | — |
| 2011-09-16 | $4.63 | $4.76 | 22,400 | — | — |
| 2011-09-15 | $3.99 | $4.10 | 5,100 | — | — |
| 2011-09-14 | $3.90 | $4.01 | 11,700 | — | — |
| 2011-09-13 | $3.92 | $4.03 | 10,200 | — | — |
| 2011-09-12 | $3.90 | $4.01 | 17,800 | — | — |
| 2011-09-09 | $4.25 | $4.37 | 800 | — | — |
| 2011-09-08 | $4.30 | $4.42 | 2,300 | — | — |
| 2011-09-07 | $4.36 | $4.48 | 6,200 | — | — |
| 2011-09-06 | $4.43 | $4.55 | 4,200 | — | — |
| 2011-09-02 | $4.80 | $4.93 | 3,600 | — | — |
| 2011-09-01 | $4.77 | $4.90 | 2,300 | — | — |
| 2011-08-31 | $4.99 | $5.13 | 1,100 | — | — |
| 2011-08-30 | $4.73 | $4.86 | 0 | — | — |
| 2011-08-29 | $4.73 | $4.86 | 4,300 | — | — |
| 2011-08-26 | $4.71 | $4.84 | 2,100 | — | — |
| 2011-08-25 | $4.55 | $4.68 | 5,000 | — | — |
| 2011-08-24 | $4.74 | $4.87 | 9,200 | — | — |
| 2011-08-23 | $4.77 | $4.90 | 6,400 | — | — |
| 2011-08-22 | $4.94 | $5.08 | 29,900 | — | — |
| 2011-08-19 | $4.75 | $4.88 | 4,700 | — | — |
| 2011-08-18 | $4.89 | $5.03 | 4,400 | — | — |
| 2011-08-17 | $5.00 | $5.14 | 600 | — | — |
| 2011-08-16 | $4.95 | $5.09 | 5,800 | — | — |
| 2011-08-15 | $5.00 | $5.14 | 900 | — | — |
| 2011-08-12 | $4.85 | $4.98 | 3,000 | — | — |
| 2011-08-11 | $5.00 | $5.14 | 12,200 | — | — |
| 2011-08-10 | $4.64 | $4.77 | 6,800 | — | — |
| 2011-08-09 | $4.27 | $4.39 | 8,000 | — | — |
| 2011-08-08 | $4.45 | $4.57 | 9,600 | — | — |
| 2011-08-05 | $4.83 | $4.96 | 7,100 | — | — |
| 2011-08-04 | $4.90 | $5.04 | 9,700 | — | — |
| 2011-08-03 | $5.02 | $5.16 | 9,700 | — | — |
| 2011-08-02 | $4.70 | $4.83 | 6,900 | — | — |
| 2011-08-01 | $4.99 | $5.13 | 5,600 | — | — |
| 2011-07-29 | $5.19 | $5.33 | 7,800 | — | — |
| 2011-07-28 | $4.87 | $5.01 | 20,400 | — | — |
| 2011-07-27 | $5.00 | $5.14 | 8,000 | — | — |
| 2011-07-26 | $5.36 | $5.51 | 1,300 | — | — |
| 2011-07-25 | $5.29 | $5.44 | 700 | — | — |
| 2011-07-22 | $5.32 | $5.47 | 7,700 | — | — |
| 2011-07-21 | $5.43 | $5.58 | 13,200 | — | — |
| 2011-07-20 | $5.36 | $5.51 | 11,400 | — | — |
| 2011-07-19 | $5.05 | $5.19 | 4,400 | — | — |
| 2011-07-18 | $5.12 | $5.26 | 2,600 | — | — |
| 2011-07-15 | $5.21 | $5.35 | 29,900 | — | — |
| 2011-07-14 | $5.05 | $5.19 | 15,300 | — | — |
| 2011-07-13 | $5.28 | $5.43 | 18,200 | — | — |
| 2011-07-12 | $5.34 | $5.49 | 4,500 | — | — |
| 2011-07-11 | $5.37 | $5.52 | 5,900 | — | — |
| 2011-07-08 | $5.24 | $5.39 | 2,400 | — | — |
| 2011-07-07 | $5.14 | $5.28 | 4,900 | — | — |
| 2011-07-06 | $5.11 | $5.25 | 4,300 | — | — |
| 2011-07-05 | $4.97 | $5.11 | 6,100 | — | — |
| 2011-07-01 | $4.96 | $5.10 | 9,600 | — | — |
| 2011-06-30 | $5.04 | $5.18 | 15,800 | — | — |
| 2011-06-29 | $4.66 | $4.79 | 24,500 | — | — |
| 2011-06-28 | $4.62 | $4.75 | 13,800 | — | — |
| 2011-06-27 | $4.63 | $4.76 | 12,300 | — | — |
| 2011-06-24 | $4.72 | $4.85 | 2,700 | — | — |
| 2011-06-23 | $4.92 | $5.06 | 2,200 | — | — |
| 2011-06-22 | $4.90 | $5.04 | 3,600 | — | — |
| 2011-06-21 | $4.90 | $5.04 | 3,500 | — | — |
| 2011-06-20 | $4.81 | $4.94 | 2,400 | — | — |
| 2011-06-17 | $4.90 | $5.04 | 7,300 | — | — |
| 2011-06-16 | $4.80 | $4.93 | 1,700 | — | — |
| 2011-06-15 | $4.80 | $4.93 | 24,100 | — | — |
| 2011-06-14 | $4.64 | $4.77 | 18,200 | — | — |
| 2011-06-13 | $4.74 | $4.87 | 2,600 | — | — |
| 2011-06-10 | $4.87 | $5.01 | 6,100 | — | — |
| 2011-06-09 | $4.91 | $5.05 | 4,200 | — | — |
| 2011-06-08 | $4.81 | $4.94 | 27,200 | — | — |
| 2011-06-07 | $4.65 | $4.78 | 1,700 | — | — |
| 2011-06-06 | $4.62 | $4.75 | 21,700 | — | — |
| 2011-06-03 | $4.95 | $5.09 | 1,900 | — | — |
| 2011-06-02 | $4.95 | $5.09 | 7,600 | — | — |
| 2011-06-01 | $4.76 | $4.89 | 6,200 | — | — |
| 2011-05-31 | $4.94 | $5.08 | 9,400 | — | — |
| 2011-05-27 | $4.71 | $4.84 | 4,200 | — | — |
| 2011-05-26 | $4.75 | $4.88 | 33,000 | — | — |
| 2011-05-25 | $4.77 | $4.90 | 7,800 | — | — |
| 2011-05-24 | $4.81 | $4.94 | 9,100 | — | — |
| 2011-05-23 | $4.83 | $4.96 | 14,800 | — | — |
| 2011-05-20 | $4.80 | $4.93 | 7,900 | — | — |
| 2011-05-19 | $4.80 | $4.93 | 8,400 | — | — |
| 2011-05-18 | $4.81 | $4.94 | 11,600 | — | — |
| 2011-05-17 | $4.80 | $4.93 | 24,300 | — | — |
| 2011-05-16 | $5.07 | $5.21 | 2,300 | — | — |
| 2011-05-13 | $5.12 | $5.26 | 8,300 | — | — |
| 2011-05-12 | $5.16 | $5.30 | 9,300 | — | — |
| 2011-05-11 | $5.22 | $5.36 | 12,200 | — | — |
| 2011-05-10 | $5.29 | $5.44 | 11,000 | — | — |
| 2011-05-09 | $5.18 | $5.32 | 7,300 | — | — |
| 2011-05-06 | $5.25 | $5.40 | 9,600 | — | — |
| 2011-05-05 | $4.97 | $5.11 | 10,500 | — | — |
| 2011-05-04 | $5.05 | $5.19 | 3,100 | — | — |
| 2011-05-03 | $5.13 | $5.27 | 2,000 | — | — |
| 2011-05-02 | $5.19 | $5.33 | 11,000 | — | — |
| 2011-04-29 | $5.26 | $5.41 | 11,000 | — | — |
| 2011-04-28 | $5.16 | $5.30 | 3,800 | — | — |
| 2011-04-27 | $5.11 | $5.25 | 12,100 | — | — |
| 2011-04-26 | $5.12 | $5.26 | 30,300 | — | — |
| 2011-04-25 | $5.43 | $5.58 | 7,700 | — | — |
| 2011-04-21 | $5.21 | $5.35 | 20,000 | — | — |
| 2011-04-20 | $5.14 | $5.28 | 16,100 | — | — |
| 2011-04-19 | $5.17 | $5.31 | 26,900 | — | — |
| 2011-04-18 | $5.19 | $5.33 | 10,000 | — | — |
| 2011-04-15 | $5.27 | $5.42 | 10,900 | — | — |
| 2011-04-14 | $5.25 | $5.40 | 13,600 | — | — |
| 2011-04-13 | $5.31 | $5.46 | 10,900 | — | — |
| 2011-04-12 | $5.37 | $5.52 | 16,000 | — | — |
| 2011-04-11 | $5.47 | $5.62 | 12,400 | — | — |
| 2011-04-08 | $5.63 | $5.79 | 10,800 | — | — |
| 2011-04-07 | $5.58 | $5.73 | 10,600 | — | — |
| 2011-04-06 | $5.57 | $5.72 | 26,000 | — | — |
| 2011-04-05 | $5.79 | $5.95 | 11,700 | — | — |
| 2011-04-04 | $5.90 | $6.06 | 11,200 | — | — |
| 2011-04-01 | $5.78 | $5.94 | 8,200 | — | — |
| 2011-03-31 | $5.70 | $5.86 | 8,100 | — | — |
| 2011-03-30 | $5.63 | $5.79 | 16,100 | — | — |
| 2011-03-29 | $5.73 | $5.89 | 24,000 | — | — |
| 2011-03-28 | $5.65 | $5.81 | 13,700 | — | — |
| 2011-03-25 | $6.01 | $6.18 | 14,000 | — | — |
| 2011-03-24 | $6.12 | $6.29 | 4,400 | — | — |
| 2011-03-23 | $5.68 | $5.84 | 7,600 | — | — |
| 2011-03-22 | $5.85 | $6.01 | 12,100 | — | — |
| 2011-03-21 | $5.74 | $5.90 | 7,800 | — | — |
| 2011-03-18 | $5.65 | $5.81 | 18,300 | — | — |
| 2011-03-17 | $5.50 | $5.65 | 24,400 | — | — |
| 2011-03-16 | $5.30 | $5.45 | 30,100 | — | — |
| 2011-03-15 | $5.64 | $5.80 | 30,200 | — | — |
| 2011-03-14 | $6.24 | $6.41 | 39,300 | — | — |
| 2011-03-11 | $6.71 | $6.90 | 26,500 | — | — |
| 2011-03-10 | $7.00 | $7.19 | 7,100 | — | — |
| 2011-03-09 | $6.96 | $7.15 | 4,000 | — | — |
| 2011-03-08 | $7.09 | $7.29 | 4,000 | — | — |
| 2011-03-07 | $7.02 | $7.21 | 10,700 | — | — |
| 2011-03-04 | $6.95 | $7.14 | 14,100 | — | — |
| 2011-03-03 | $6.70 | $6.89 | 15,700 | — | — |
| 2011-03-02 | $7.10 | $7.30 | 18,200 | — | — |
| 2011-03-01 | $7.14 | $7.34 | 24,100 | — | — |
| 2011-02-28 | $7.37 | $7.57 | 24,800 | — | — |
| 2011-02-25 | $7.03 | $7.23 | 21,600 | — | — |
| 2011-02-24 | $7.00 | $7.19 | 11,600 | — | — |
| 2011-02-23 | $6.94 | $7.13 | 16,600 | — | — |
| 2011-02-22 | $6.99 | $7.18 | 24,200 | — | — |
| 2011-02-18 | $7.00 | $7.19 | 42,200 | — | — |
| 2011-02-17 | $6.96 | $7.15 | 55,600 | — | — |
| 2011-02-16 | $6.56 | $6.74 | 21,900 | — | — |
| 2011-02-15 | $6.81 | $7.00 | 18,000 | — | — |
| 2011-02-14 | $7.00 | $7.19 | 66,200 | — | — |
| 2011-02-11 | $7.40 | $7.61 | 116,300 | — | — |
| 2011-02-10 | $6.46 | $6.64 | 59,300 | — | — |
| 2011-02-09 | $5.73 | $5.89 | 13,500 | — | — |
| 2011-02-08 | $5.50 | $5.65 | 8,400 | — | — |
| 2011-02-07 | $5.64 | $5.80 | 13,600 | — | — |
| 2011-02-04 | $5.84 | $6.00 | 13,100 | — | — |
| 2011-02-03 | $5.96 | $6.13 | 57,800 | — | — |
| 2011-02-02 | $6.05 | $6.22 | 67,600 | — | — |
| 2011-02-01 | $5.05 | $5.19 | 20,800 | — | — |
| 2011-01-31 | $4.87 | $5.01 | 8,400 | — | — |
| 2011-01-28 | $4.95 | $5.09 | 13,100 | — | — |
| 2011-01-27 | $5.13 | $5.27 | 32,100 | — | — |
| 2011-01-26 | $4.95 | $5.09 | 16,200 | — | — |
| 2011-01-25 | $4.90 | $5.04 | 7,800 | — | — |
| 2011-01-24 | $4.90 | $5.04 | 34,900 | — | — |
| 2011-01-21 | $4.52 | $4.65 | 6,200 | — | — |
| 2011-01-20 | $4.55 | $4.68 | 31,200 | — | — |
| 2011-01-19 | $4.95 | $5.09 | 25,700 | — | — |
| 2011-01-18 | $4.75 | $4.88 | 9,700 | — | — |
| 2011-01-14 | $4.71 | $4.84 | 4,600 | — | — |
| 2011-01-13 | $4.73 | $4.86 | 4,900 | — | — |
| 2011-01-12 | $4.65 | $4.78 | 6,900 | — | — |
| 2011-01-11 | $4.79 | $4.92 | 15,300 | — | — |
| 2011-01-10 | $4.82 | $4.95 | 6,800 | — | — |
| 2011-01-07 | $4.74 | $4.87 | 17,100 | — | — |
| 2011-01-06 | $4.60 | $4.73 | 37,500 | — | — |
| 2011-01-05 | $4.83 | $4.96 | 8,600 | — | — |
| 2011-01-04 | $4.84 | $4.97 | 13,300 | — | — |
| 2011-01-03 | $5.01 | $5.15 | 21,800 | — | — |