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
- 1986-09-25 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 | $4.83 | 116,250 | — | — |
| 2011-12-29 | $4.86 | $4.89 | 130,125 | — | — |
| 2011-12-28 | $4.74 | $4.77 | 316,875 | — | — |
| 2011-12-27 | $4.85 | $4.87 | 135,375 | — | — |
| 2011-12-23 | $4.86 | $4.89 | 453,000 | — | — |
| 2011-12-22 | $4.98 | $5.01 | 183,375 | — | — |
| 2011-12-21 | $4.98 | $5.01 | 208,500 | — | — |
| 2011-12-20 | $4.97 | $4.99 | 249,750 | — | — |
| 2011-12-19 | $4.74 | $4.77 | 175,125 | — | — |
| 2011-12-16 | $4.89 | $4.92 | 351,375 | — | — |
| 2011-12-15 | $4.81 | $4.84 | 165,375 | — | — |
| 2011-12-14 | $4.71 | $4.74 | 326,250 | — | — |
| 2011-12-13 | $4.82 | $4.85 | 214,875 | — | — |
| 2011-12-12 | $4.96 | $4.99 | 138,750 | — | — |
| 2011-12-09 | $5.04 | $5.07 | 170,250 | — | — |
| 2011-12-08 | $4.83 | $4.86 | 172,125 | — | — |
| 2011-12-07 | $5.06 | $5.09 | 148,500 | — | — |
| 2011-12-06 | $5.05 | $5.07 | 234,000 | — | — |
| 2011-12-05 | $5.07 | $5.09 | 393,375 | — | — |
| 2011-12-02 | $4.95 | $4.97 | 288,750 | — | — |
| 2011-12-01 | $4.85 | $4.87 | 353,250 | — | — |
| 2011-11-30 | $4.92 | $4.95 | 495,000 | — | — |
| 2011-11-29 | $4.61 | $4.63 | 201,375 | — | — |
| 2011-11-28 | $4.59 | $4.61 | 336,750 | — | — |
| 2011-11-25 | $4.39 | $4.41 | 109,875 | — | — |
| 2011-11-23 | $4.49 | $4.51 | 195,375 | — | — |
| 2011-11-22 | $4.62 | $4.65 | 512,250 | — | — |
| 2011-11-21 | $4.87 | $4.89 | 275,625 | — | — |
| 2011-11-18 | $5.00 | $5.02 | 733,500 | — | — |
| 2011-11-17 | $4.40 | $4.42 | 260,250 | — | — |
| 2011-11-16 | $4.42 | $4.44 | 173,625 | — | — |
| 2011-11-15 | $4.58 | $4.60 | 112,500 | — | — |
| 2011-11-14 | $4.50 | $4.52 | 143,625 | — | — |
| 2011-11-11 | $4.63 | $4.65 | 112,125 | — | — |
| 2011-11-10 | $4.49 | $4.51 | 98,250 | — | — |
| 2011-11-09 | $4.42 | $4.44 | 162,000 | — | — |
| 2011-11-08 | $4.64 | $4.66 | 322,500 | — | — |
| 2011-11-07 | $4.61 | $4.63 | 223,875 | — | — |
| 2011-11-04 | $4.66 | $4.68 | 167,250 | — | — |
| 2011-11-03 | $4.76 | $4.78 | 254,250 | — | — |
| 2011-11-02 | $4.67 | $4.70 | 312,375 | — | — |
| 2011-11-01 | $4.60 | $4.62 | 312,375 | — | — |
| 2011-10-31 | $4.72 | $4.75 | 318,000 | — | — |
| 2011-10-28 | $4.88 | $4.90 | 273,000 | — | — |
| 2011-10-27 | $5.00 | $5.02 | 440,250 | — | — |
| 2011-10-26 | $4.79 | $4.81 | 254,250 | — | — |
| 2011-10-25 | $4.64 | $4.67 | 258,375 | — | — |
| 2011-10-24 | $4.81 | $4.83 | 447,750 | — | — |
| 2011-10-21 | $4.78 | $4.80 | 289,500 | — | — |
| 2011-10-20 | $4.73 | $4.75 | 417,375 | — | — |
| 2011-10-19 | $4.63 | $4.66 | 735,375 | — | — |
| 2011-10-18 | $5.13 | $5.16 | 695,250 | — | — |
| 2011-10-17 | $4.90 | $4.92 | 330,375 | — | — |
| 2011-10-14 | $4.99 | $5.01 | 428,625 | — | — |
| 2011-10-13 | $4.82 | $4.84 | 216,375 | — | — |
| 2011-10-12 | $4.83 | $4.85 | 389,250 | — | — |
| 2011-10-11 | $4.77 | $4.79 | 604,500 | — | — |
| 2011-10-10 | $4.68 | $4.70 | 534,000 | — | — |
| 2011-10-07 | $4.47 | $4.49 | 334,875 | — | — |
| 2011-10-06 | $4.64 | $4.66 | 241,125 | — | — |
| 2011-10-05 | $4.54 | $4.56 | 169,875 | — | — |
| 2011-10-04 | $4.53 | $4.55 | 590,250 | — | — |
| 2011-10-03 | $4.37 | $4.39 | 268,500 | — | — |
| 2011-09-30 | $4.60 | $4.62 | 301,500 | — | — |
| 2011-09-29 | $4.77 | $4.80 | 228,750 | — | — |
| 2011-09-28 | $4.64 | $4.66 | 349,125 | — | — |
| 2011-09-27 | $4.70 | $4.72 | 217,500 | — | — |
| 2011-09-26 | $4.59 | $4.61 | 165,000 | — | — |
| 2011-09-23 | $4.49 | $4.51 | 242,250 | — | — |
| 2011-09-22 | $4.37 | $4.39 | 503,250 | — | — |
| 2011-09-21 | $4.53 | $4.55 | 347,250 | — | — |
| 2011-09-20 | $4.85 | $4.87 | 214,500 | — | — |
| 2011-09-19 | $5.01 | $5.03 | 134,250 | — | — |
| 2011-09-16 | $5.14 | $5.16 | 522,375 | — | — |
| 2011-09-15 | $5.13 | $5.16 | 163,500 | — | — |
| 2011-09-14 | $5.13 | $5.16 | 236,625 | — | — |
| 2011-09-13 | $5.04 | $5.06 | 195,375 | — | — |
| 2011-09-12 | $4.87 | $4.89 | 265,500 | — | — |
| 2011-09-09 | $4.86 | $4.89 | 329,250 | — | — |
| 2011-09-08 | $4.90 | $4.92 | 332,625 | — | — |
| 2011-09-07 | $4.91 | $4.94 | 184,875 | — | — |
| 2011-09-06 | $4.77 | $4.79 | 226,500 | — | — |
| 2011-09-02 | $4.79 | $4.81 | 419,625 | — | — |
| 2011-09-01 | $4.80 | $4.82 | 208,875 | — | — |
| 2011-08-31 | $4.90 | $4.93 | 388,500 | — | — |
| 2011-08-30 | $4.91 | $4.93 | 471,750 | — | — |
| 2011-08-29 | $4.97 | $4.99 | 476,625 | — | — |
| 2011-08-26 | $4.90 | $4.93 | 370,875 | — | — |
| 2011-08-25 | $4.82 | $4.84 | 273,750 | — | — |
| 2011-08-24 | $4.89 | $4.91 | 366,750 | — | — |
| 2011-08-23 | $4.90 | $4.91 | 607,500 | — | — |
| 2011-08-22 | $4.78 | $4.80 | 282,375 | — | — |
| 2011-08-19 | $4.79 | $4.81 | 556,125 | — | — |
| 2011-08-18 | $4.74 | $4.75 | 391,875 | — | — |
| 2011-08-17 | $5.04 | $5.06 | 306,000 | — | — |
| 2011-08-16 | $5.02 | $5.04 | 304,875 | — | — |
| 2011-08-15 | $5.07 | $5.09 | 409,500 | — | — |
| 2011-08-12 | $5.08 | $5.10 | 346,125 | — | — |
| 2011-08-11 | $5.00 | $5.02 | 389,625 | — | — |
| 2011-08-10 | $4.82 | $4.84 | 352,875 | — | — |
| 2011-08-09 | $5.04 | $5.06 | 766,125 | — | — |
| 2011-08-08 | $4.92 | $4.94 | 454,125 | — | — |
| 2011-08-05 | $5.38 | $5.40 | 456,000 | — | — |
| 2011-08-04 | $5.37 | $5.39 | 349,875 | — | — |
| 2011-08-03 | $5.47 | $5.49 | 298,500 | — | — |
| 2011-08-02 | $5.38 | $5.40 | 503,250 | — | — |
| 2011-08-01 | $5.54 | $5.56 | 241,500 | — | — |
| 2011-07-29 | $5.49 | $5.51 | 145,500 | — | — |
| 2011-07-28 | $5.46 | $5.48 | 129,750 | — | — |
| 2011-07-27 | $5.46 | $5.48 | 212,625 | — | — |
| 2011-07-26 | $5.55 | $5.57 | 156,375 | — | — |
| 2011-07-25 | $5.68 | $5.70 | 156,750 | — | — |
| 2011-07-22 | $5.75 | $5.77 | 109,875 | — | — |
| 2011-07-21 | $5.81 | $5.83 | 191,625 | — | — |
| 2011-07-20 | $5.74 | $5.76 | 333,375 | — | — |
| 2011-07-19 | $5.84 | $5.86 | 168,000 | — | — |
| 2011-07-18 | $5.83 | $5.85 | 131,625 | — | — |
| 2011-07-15 | $5.93 | $5.95 | 152,250 | — | — |
| 2011-07-14 | $5.90 | $5.92 | 170,250 | — | — |
| 2011-07-13 | $5.92 | $5.94 | 239,250 | — | — |
| 2011-07-12 | $5.82 | $5.84 | 322,500 | — | — |
| 2011-07-11 | $5.89 | $5.91 | 250,500 | — | — |
| 2011-07-08 | $5.89 | $5.91 | 281,250 | — | — |
| 2011-07-07 | $5.91 | $5.93 | 185,250 | — | — |
| 2011-07-06 | $5.85 | $5.88 | 177,750 | — | — |
| 2011-07-05 | $5.72 | $5.74 | 329,625 | — | — |
| 2011-07-01 | $5.82 | $5.84 | 456,375 | — | — |
| 2011-06-30 | $5.76 | $5.78 | 337,500 | — | — |
| 2011-06-29 | $5.71 | $5.73 | 227,250 | — | — |
| 2011-06-28 | $5.71 | $5.73 | 711,000 | — | — |
| 2011-06-27 | $5.59 | $5.61 | 248,625 | — | — |
| 2011-06-24 | $5.57 | $5.59 | 543,750 | — | — |
| 2011-06-23 | $5.62 | $5.64 | 373,125 | — | — |
| 2011-06-22 | $5.60 | $5.62 | 151,875 | — | — |
| 2011-06-21 | $5.67 | $5.69 | 136,125 | — | — |
| 2011-06-20 | $5.58 | $5.60 | 87,375 | — | — |
| 2011-06-17 | $5.54 | $5.56 | 268,875 | — | — |
| 2011-06-16 | $5.49 | $5.51 | 395,250 | — | — |
| 2011-06-15 | $5.39 | $5.41 | 1,230,000 | — | — |
| 2011-06-14 | $5.32 | $5.34 | 384,000 | — | — |
| 2011-06-13 | $5.24 | $5.26 | 226,500 | — | — |
| 2011-06-10 | $5.26 | $5.28 | 214,500 | — | — |
| 2011-06-09 | $5.35 | $5.37 | 84,750 | — | — |
| 2011-06-08 | $5.36 | $5.38 | 80,625 | — | — |
| 2011-06-07 | $5.40 | $5.42 | 202,875 | — | — |
| 2011-06-06 | $5.39 | $5.42 | 184,125 | — | — |
| 2011-06-03 | $5.35 | $5.37 | 285,000 | — | — |
| 2011-06-02 | $5.57 | $5.59 | 97,875 | — | — |
| 2011-06-01 | $5.55 | $5.58 | 210,000 | — | — |
| 2011-05-31 | $5.98 | $6.01 | 429,000 | — | — |
| 2011-05-27 | $5.83 | $5.85 | 52,875 | — | — |
| 2011-05-26 | $5.86 | $5.88 | 80,250 | — | — |
| 2011-05-25 | $5.77 | $5.80 | 95,625 | — | — |
| 2011-05-24 | $5.71 | $5.73 | 166,875 | — | — |
| 2011-05-23 | $5.69 | $5.71 | 115,500 | — | — |
| 2011-05-20 | $5.78 | $5.81 | 201,750 | — | — |
| 2011-05-19 | $5.89 | $5.92 | 175,125 | — | — |
| 2011-05-18 | $5.85 | $5.87 | 166,875 | — | — |
| 2011-05-17 | $5.74 | $5.76 | 90,750 | — | — |
| 2011-05-16 | $5.76 | $5.78 | 146,250 | — | — |
| 2011-05-13 | $5.81 | $5.83 | 93,750 | — | — |
| 2011-05-12 | $5.92 | $5.94 | 87,750 | — | — |
| 2011-05-11 | $5.87 | $5.89 | 139,875 | — | — |
| 2011-05-10 | $5.95 | $5.96 | 72,375 | — | — |
| 2011-05-09 | $5.82 | $5.83 | 131,250 | — | — |
| 2011-05-06 | $5.80 | $5.82 | 341,250 | — | — |
| 2011-05-05 | $5.77 | $5.79 | 239,250 | — | — |
| 2011-05-04 | $5.65 | $5.66 | 301,500 | — | — |
| 2011-05-03 | $5.73 | $5.75 | 93,750 | — | — |
| 2011-05-02 | $5.83 | $5.85 | 127,500 | — | — |
| 2011-04-29 | $5.96 | $5.98 | 112,500 | — | — |
| 2011-04-28 | $5.97 | $5.99 | 442,500 | — | — |
| 2011-04-27 | $5.94 | $5.96 | 123,750 | — | — |
| 2011-04-26 | $5.94 | $5.96 | 119,250 | — | — |
| 2011-04-25 | $5.97 | $5.99 | 58,500 | — | — |
| 2011-04-21 | $6.00 | $6.02 | 98,250 | — | — |
| 2011-04-20 | $5.98 | $6.00 | 434,625 | — | — |
| 2011-04-19 | $5.81 | $5.82 | 118,125 | — | — |
| 2011-04-18 | $5.73 | $5.75 | 195,375 | — | — |
| 2011-04-15 | $5.81 | $5.83 | 127,125 | — | — |
| 2011-04-14 | $5.73 | $5.74 | 196,125 | — | — |
| 2011-04-13 | $5.76 | $5.77 | 124,125 | — | — |
| 2011-04-12 | $5.85 | $5.86 | 87,000 | — | — |
| 2011-04-11 | $5.92 | $5.94 | 102,000 | — | — |
| 2011-04-08 | $5.89 | $5.91 | 237,375 | — | — |
| 2011-04-07 | $6.09 | $6.11 | 117,375 | — | — |
| 2011-04-06 | $6.11 | $6.13 | 159,375 | — | — |
| 2011-04-05 | $5.94 | $5.96 | 175,875 | — | — |
| 2011-04-04 | $6.05 | $6.07 | 132,750 | — | — |
| 2011-04-01 | $6.07 | $6.09 | 271,125 | — | — |
| 2011-03-31 | $5.95 | $5.96 | 151,500 | — | — |
| 2011-03-30 | $5.80 | $5.82 | 81,000 | — | — |
| 2011-03-29 | $5.67 | $5.69 | 56,250 | — | — |
| 2011-03-28 | $5.68 | $5.69 | 105,750 | — | — |
| 2011-03-25 | $5.80 | $5.82 | 75,750 | — | — |
| 2011-03-24 | $5.76 | $5.78 | 99,750 | — | — |
| 2011-03-23 | $5.82 | $5.84 | 136,125 | — | — |
| 2011-03-22 | $5.74 | $5.76 | 126,375 | — | — |
| 2011-03-21 | $5.76 | $5.77 | 127,875 | — | — |
| 2011-03-18 | $5.59 | $5.61 | 425,250 | — | — |
| 2011-03-17 | $5.74 | $5.76 | 212,250 | — | — |
| 2011-03-16 | $5.65 | $5.66 | 250,500 | — | — |
| 2011-03-15 | $5.63 | $5.65 | 156,000 | — | — |
| 2011-03-14 | $5.62 | $5.64 | 98,250 | — | — |
| 2011-03-11 | $5.67 | $5.69 | 149,625 | — | — |
| 2011-03-10 | $5.66 | $5.67 | 300,750 | — | — |
| 2011-03-09 | $5.76 | $5.78 | 97,500 | — | — |
| 2011-03-08 | $5.67 | $5.69 | 150,000 | — | — |
| 2011-03-07 | $5.52 | $5.54 | 190,125 | — | — |
| 2011-03-04 | $5.70 | $5.71 | 106,875 | — | — |
| 2011-03-03 | $5.72 | $5.74 | 138,375 | — | — |
| 2011-03-02 | $5.51 | $5.53 | 133,125 | — | — |
| 2011-03-01 | $5.49 | $5.50 | 148,875 | — | — |
| 2011-02-28 | $5.69 | $5.71 | 249,000 | — | — |
| 2011-02-25 | $5.69 | $5.71 | 99,000 | — | — |
| 2011-02-24 | $5.70 | $5.72 | 219,000 | — | — |
| 2011-02-23 | $5.63 | $5.64 | 160,500 | — | — |
| 2011-02-22 | $5.83 | $5.85 | 258,000 | — | — |
| 2011-02-18 | $6.02 | $6.04 | 155,625 | — | — |
| 2011-02-17 | $6.09 | $6.10 | 207,750 | — | — |
| 2011-02-16 | $6.01 | $6.02 | 286,875 | — | — |
| 2011-02-15 | $6.01 | $6.02 | 131,625 | — | — |
| 2011-02-14 | $5.93 | $5.94 | 110,250 | — | — |
| 2011-02-11 | $5.98 | $5.99 | 127,500 | — | — |
| 2011-02-10 | $5.94 | $5.95 | 426,375 | — | — |
| 2011-02-09 | $5.87 | $5.88 | 228,750 | — | — |
| 2011-02-08 | $5.88 | $5.89 | 121,125 | — | — |
| 2011-02-07 | $5.85 | $5.86 | 177,375 | — | — |
| 2011-02-04 | $5.83 | $5.84 | 185,625 | — | — |
| 2011-02-03 | $5.79 | $5.80 | 251,250 | — | — |
| 2011-02-02 | $5.79 | $5.80 | 225,000 | — | — |
| 2011-02-01 | $5.84 | $5.85 | 187,125 | — | — |
| 2011-01-31 | $5.68 | $5.69 | 286,500 | — | — |
| 2011-01-28 | $5.63 | $5.64 | 403,125 | — | — |
| 2011-01-27 | $5.70 | $5.71 | 197,625 | — | — |
| 2011-01-26 | $5.60 | $5.61 | 507,750 | — | — |
| 2011-01-25 | $5.37 | $5.38 | 353,250 | — | — |
| 2011-01-24 | $5.33 | $5.34 | 201,375 | — | — |
| 2011-01-21 | $5.30 | $5.31 | 213,000 | — | — |
| 2011-01-20 | $5.32 | $5.33 | 231,375 | — | — |
| 2011-01-19 | $5.37 | $5.38 | 409,125 | — | — |
| 2011-01-18 | $5.40 | $5.41 | 280,500 | — | — |
| 2011-01-14 | $5.49 | $5.50 | 462,000 | — | — |
| 2011-01-13 | $5.47 | $5.48 | 266,250 | — | — |
| 2011-01-12 | $5.49 | $5.50 | 217,500 | — | — |
| 2011-01-11 | $5.47 | $5.48 | 231,000 | — | — |
| 2011-01-10 | $5.49 | $5.50 | 523,125 | — | — |
| 2011-01-07 | $5.48 | $5.49 | 406,125 | — | — |
| 2011-01-06 | $5.48 | $5.49 | 991,875 | — | — |
| 2011-01-05 | $5.65 | $5.66 | 227,250 | — | — |
| 2011-01-04 | $5.71 | $5.72 | 235,125 | — | — |
| 2011-01-03 | $5.83 | $5.84 | 161,250 | — | — |