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
- 1991-08-07 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 | $3.73 | $4.08 | 3,928,500 | — | — |
| 2011-12-29 | $3.55 | $3.88 | 3,930,700 | — | — |
| 2011-12-28 | $3.64 | $3.98 | 3,691,400 | — | — |
| 2011-12-27 | $3.75 | $4.10 | 2,785,700 | — | — |
| 2011-12-23 | $3.83 | $4.19 | 2,745,600 | — | — |
| 2011-12-22 | $3.83 | $4.19 | 6,262,500 | — | — |
| 2011-12-21 | $3.45 | $3.77 | 4,075,900 | — | — |
| 2011-12-20 | $3.59 | $3.92 | 5,561,400 | — | — |
| 2011-12-19 | $3.25 | $3.55 | 4,806,300 | — | — |
| 2011-12-16 | $3.57 | $3.90 | 5,804,800 | — | — |
| 2011-12-15 | $3.45 | $3.77 | 7,193,800 | — | — |
| 2011-12-14 | $3.42 | $3.74 | 6,382,700 | — | — |
| 2011-12-13 | $3.53 | $3.86 | 8,471,100 | — | — |
| 2011-12-12 | $3.69 | $4.03 | 8,818,500 | — | — |
| 2011-12-09 | $3.78 | $4.13 | 13,029,900 | — | — |
| 2011-12-08 | $3.62 | $3.96 | 14,204,300 | — | — |
| 2011-12-07 | $3.60 | $3.93 | 7,923,500 | — | — |
| 2011-12-06 | $3.38 | $3.69 | 6,546,700 | — | — |
| 2011-12-05 | $3.46 | $3.78 | 13,371,800 | — | — |
| 2011-12-02 | $3.06 | $3.34 | 7,405,700 | — | — |
| 2011-12-01 | $3.09 | $3.38 | 9,386,300 | — | — |
| 2011-11-30 | $2.88 | $3.15 | 9,525,000 | — | — |
| 2011-11-29 | $2.67 | $2.92 | 4,839,700 | — | — |
| 2011-11-28 | $2.86 | $3.13 | 7,082,000 | — | — |
| 2011-11-25 | $2.58 | $2.82 | 3,410,200 | — | — |
| 2011-11-23 | $2.40 | $2.62 | 7,944,000 | — | — |
| 2011-11-22 | $2.51 | $2.74 | 3,411,500 | — | — |
| 2011-11-21 | $2.64 | $2.89 | 6,340,200 | — | — |
| 2011-11-18 | $2.83 | $3.09 | 3,667,400 | — | — |
| 2011-11-17 | $2.75 | $3.01 | 6,195,200 | — | — |
| 2011-11-16 | $2.88 | $3.15 | 4,467,400 | — | — |
| 2011-11-15 | $2.93 | $3.20 | 5,701,800 | — | — |
| 2011-11-14 | $2.83 | $3.09 | 4,143,400 | — | — |
| 2011-11-11 | $2.94 | $3.21 | 5,377,200 | — | — |
| 2011-11-10 | $2.90 | $3.17 | 8,639,700 | — | — |
| 2011-11-09 | $3.03 | $3.31 | 9,946,300 | — | — |
| 2011-11-08 | $3.26 | $3.56 | 19,403,800 | — | — |
| 2011-11-07 | $2.94 | $3.21 | 15,432,100 | — | — |
| 2011-11-04 | $2.56 | $2.80 | 3,063,400 | — | — |
| 2011-11-03 | $2.63 | $2.87 | 3,801,700 | — | — |
| 2011-11-02 | $2.57 | $2.81 | 3,716,600 | — | — |
| 2011-11-01 | $2.40 | $2.62 | 7,202,700 | — | — |
| 2011-10-31 | $2.66 | $2.91 | 5,728,600 | — | — |
| 2011-10-28 | $2.72 | $2.97 | 9,771,100 | — | — |
| 2011-10-27 | $2.72 | $2.97 | 14,448,800 | — | — |
| 2011-10-26 | $2.37 | $2.59 | 5,377,200 | — | — |
| 2011-10-25 | $2.35 | $2.57 | 6,815,400 | — | — |
| 2011-10-24 | $2.26 | $2.47 | 14,046,700 | — | — |
| 2011-10-21 | $2.30 | $2.51 | 13,472,200 | — | — |
| 2011-10-20 | $2.44 | $2.67 | 5,405,300 | — | — |
| 2011-10-19 | $2.48 | $2.71 | 9,645,800 | — | — |
| 2011-10-18 | $2.39 | $2.61 | 15,506,300 | — | — |
| 2011-10-17 | $2.19 | $2.39 | 3,442,600 | — | — |
| 2011-10-14 | $2.39 | $2.61 | 3,362,600 | — | — |
| 2011-10-13 | $2.38 | $2.60 | 3,426,400 | — | — |
| 2011-10-12 | $2.40 | $2.62 | 6,047,500 | — | — |
| 2011-10-11 | $2.38 | $2.60 | 4,878,400 | — | — |
| 2011-10-10 | $2.45 | $2.68 | 7,741,100 | — | — |
| 2011-10-07 | $2.15 | $2.35 | 8,575,800 | — | — |
| 2011-10-06 | $2.17 | $2.37 | 7,637,200 | — | — |
| 2011-10-05 | $1.84 | $2.01 | 6,766,100 | — | — |
| 2011-10-04 | $1.67 | $1.83 | 6,700,000 | — | — |
| 2011-10-03 | $1.63 | $1.78 | 7,634,400 | — | — |
| 2011-09-30 | $1.87 | $2.04 | 4,828,200 | — | — |
| 2011-09-29 | $1.94 | $2.12 | 5,494,300 | — | — |
| 2011-09-28 | $1.90 | $2.08 | 4,591,700 | — | — |
| 2011-09-27 | $2.03 | $2.22 | 6,844,500 | — | — |
| 2011-09-26 | $1.87 | $2.04 | 8,393,400 | — | — |
| 2011-09-23 | $1.86 | $2.03 | 10,957,400 | — | — |
| 2011-09-22 | $1.98 | $2.16 | 9,869,600 | — | — |
| 2011-09-21 | $2.24 | $2.45 | 5,848,600 | — | — |
| 2011-09-20 | $2.33 | $2.55 | 3,175,500 | — | — |
| 2011-09-19 | $2.36 | $2.58 | 4,070,300 | — | — |
| 2011-09-16 | $2.49 | $2.72 | 6,840,000 | — | — |
| 2011-09-15 | $2.53 | $2.76 | 6,003,500 | — | — |
| 2011-09-14 | $2.44 | $2.67 | 7,228,200 | — | — |
| 2011-09-13 | $2.33 | $2.55 | 8,309,800 | — | — |
| 2011-09-12 | $2.36 | $2.58 | 7,341,500 | — | — |
| 2011-09-09 | $2.37 | $2.59 | 11,569,500 | — | — |
| 2011-09-08 | $2.70 | $2.95 | 9,764,800 | — | — |
| 2011-09-07 | $2.88 | $3.15 | 16,013,500 | — | — |
| 2011-09-06 | $2.29 | $2.50 | 7,109,500 | — | — |
| 2011-09-02 | $2.19 | $2.39 | 6,610,300 | — | — |
| 2011-09-01 | $2.41 | $2.63 | 6,666,800 | — | — |
| 2011-08-31 | $2.60 | $2.84 | 12,063,600 | — | — |
| 2011-08-30 | $2.80 | $3.06 | 9,750,200 | — | — |
| 2011-08-29 | $2.93 | $3.20 | 12,527,500 | — | — |
| 2011-08-26 | $2.46 | $2.69 | 12,772,000 | — | — |
| 2011-08-25 | $2.29 | $2.50 | 17,836,000 | — | — |
| 2011-08-24 | $2.13 | $2.33 | 13,976,900 | — | — |
| 2011-08-23 | $1.69 | $1.85 | 7,653,700 | — | — |
| 2011-08-22 | $1.70 | $1.86 | 8,863,900 | — | — |
| 2011-08-19 | $1.90 | $2.08 | 6,610,800 | — | — |
| 2011-08-18 | $1.86 | $2.03 | 9,523,600 | — | — |
| 2011-08-17 | $2.12 | $2.32 | 6,944,100 | — | — |
| 2011-08-16 | $2.09 | $2.28 | 7,005,500 | — | — |
| 2011-08-15 | $2.24 | $2.45 | 9,834,800 | — | — |
| 2011-08-12 | $2.17 | $2.37 | 8,392,400 | — | — |
| 2011-08-11 | $2.36 | $2.58 | 10,161,100 | — | — |
| 2011-08-10 | $2.06 | $2.25 | 8,614,900 | — | — |
| 2011-08-09 | $2.35 | $2.57 | 13,891,000 | — | — |
| 2011-08-08 | $1.89 | $2.07 | 19,952,300 | — | — |
| 2011-08-05 | $3.18 | $3.48 | 9,328,700 | — | — |
| 2011-08-04 | $3.22 | $3.52 | 13,677,400 | — | — |
| 2011-08-03 | $4.05 | $4.43 | 6,506,900 | — | — |
| 2011-08-02 | $3.90 | $4.26 | 7,122,300 | — | — |
| 2011-08-01 | $3.94 | $4.31 | 7,997,600 | — | — |
| 2011-07-29 | $3.98 | $4.35 | 7,912,900 | — | — |
| 2011-07-28 | $4.20 | $4.59 | 5,042,100 | — | — |
| 2011-07-27 | $4.31 | $4.71 | 6,176,400 | — | — |
| 2011-07-26 | $4.50 | $4.92 | 12,124,600 | — | — |
| 2011-07-25 | $4.14 | $4.52 | 10,215,000 | — | — |
| 2011-07-22 | $4.17 | $4.56 | 16,537,800 | — | — |
| 2011-07-21 | $4.12 | $4.50 | 9,398,600 | — | — |
| 2011-07-20 | $4.37 | $4.78 | 10,150,000 | — | — |
| 2011-07-19 | $4.48 | $4.90 | 10,021,100 | — | — |
| 2011-07-18 | $4.62 | $5.05 | 21,643,300 | — | — |
| 2011-07-15 | $6.00 | $6.56 | 6,750,800 | — | — |
| 2011-07-14 | $6.04 | $6.60 | 4,656,400 | — | — |
| 2011-07-13 | $6.36 | $6.95 | 3,286,000 | — | — |
| 2011-07-12 | $6.26 | $6.84 | 3,601,100 | — | — |
| 2011-07-11 | $6.30 | $6.89 | 3,073,300 | — | — |
| 2011-07-08 | $6.61 | $7.22 | 4,518,300 | — | — |
| 2011-07-07 | $6.81 | $7.44 | 8,432,800 | — | — |
| 2011-07-06 | $6.82 | $7.45 | 13,173,600 | — | — |
| 2011-07-05 | $6.05 | $6.61 | 2,502,500 | — | — |
| 2011-07-01 | $6.10 | $6.67 | 4,792,500 | — | — |
| 2011-06-30 | $5.95 | $6.50 | 4,152,000 | — | — |
| 2011-06-29 | $5.89 | $6.44 | 6,191,700 | — | — |
| 2011-06-28 | $5.74 | $6.27 | 5,552,700 | — | — |
| 2011-06-27 | $5.75 | $6.28 | 6,960,300 | — | — |
| 2011-06-24 | $6.04 | $6.60 | 6,509,300 | — | — |
| 2011-06-23 | $6.05 | $6.61 | 6,785,400 | — | — |
| 2011-06-22 | $6.38 | $6.97 | 2,514,200 | — | — |
| 2011-06-21 | $6.56 | $7.17 | 2,761,800 | — | — |
| 2011-06-20 | $6.34 | $6.93 | 1,692,400 | — | — |
| 2011-06-17 | $6.33 | $6.92 | 3,583,800 | — | — |
| 2011-06-16 | $6.32 | $6.91 | 4,181,900 | — | — |
| 2011-06-15 | $6.23 | $6.81 | 3,889,700 | — | — |
| 2011-06-14 | $6.31 | $6.90 | 4,292,700 | — | — |
| 2011-06-13 | $6.07 | $6.63 | 5,475,900 | — | — |
| 2011-06-10 | $6.08 | $6.64 | 9,515,600 | — | — |
| 2011-06-09 | $5.74 | $6.27 | 14,265,400 | — | — |
| 2011-06-08 | $5.80 | $6.34 | 22,285,500 | — | — |
| 2011-06-07 | $7.27 | $7.95 | 2,937,500 | — | — |
| 2011-06-06 | $7.37 | $8.05 | 2,903,900 | — | — |
| 2011-06-03 | $7.58 | $8.28 | 3,266,000 | — | — |
| 2011-06-02 | $7.69 | $8.40 | 2,085,300 | — | — |
| 2011-06-01 | $7.71 | $8.43 | 3,977,900 | — | — |
| 2011-05-31 | $8.06 | $8.81 | 3,337,700 | — | — |
| 2011-05-27 | $7.91 | $8.64 | 2,551,100 | — | — |
| 2011-05-26 | $7.75 | $8.47 | 2,567,000 | — | — |
| 2011-05-25 | $7.56 | $8.26 | 2,390,100 | — | — |
| 2011-05-24 | $7.34 | $8.02 | 4,623,400 | — | — |
| 2011-05-23 | $7.49 | $8.19 | 3,442,300 | — | — |
| 2011-05-20 | $7.45 | $8.14 | 2,620,900 | — | — |
| 2011-05-19 | $7.69 | $8.40 | 3,433,500 | — | — |
| 2011-05-18 | $7.80 | $8.52 | 1,963,100 | — | — |
| 2011-05-17 | $7.83 | $8.56 | 4,003,400 | — | — |
| 2011-05-16 | $7.97 | $8.71 | 2,399,200 | — | — |
| 2011-05-13 | $7.93 | $8.67 | 5,686,600 | — | — |
| 2011-05-12 | $8.16 | $8.92 | 3,281,700 | — | — |
| 2011-05-11 | $8.41 | $9.19 | 3,114,500 | — | — |
| 2011-05-10 | $8.56 | $9.35 | 2,285,000 | — | — |
| 2011-05-09 | $8.28 | $9.05 | 2,196,800 | — | — |
| 2011-05-06 | $8.34 | $9.11 | 2,889,700 | — | — |
| 2011-05-05 | $8.35 | $9.13 | 3,983,300 | — | — |
| 2011-05-04 | $8.50 | $9.29 | 2,149,200 | — | — |
| 2011-05-03 | $8.74 | $9.55 | 3,865,600 | — | — |
| 2011-05-02 | $8.70 | $9.51 | 3,591,500 | — | — |
| 2011-04-29 | $8.66 | $9.46 | 1,729,500 | — | — |
| 2011-04-28 | $8.63 | $9.43 | 2,587,400 | — | — |
| 2011-04-27 | $8.45 | $9.23 | 2,964,100 | — | — |
| 2011-04-26 | $8.54 | $9.33 | 5,100,000 | — | — |
| 2011-04-25 | $8.35 | $9.13 | 6,130,700 | — | — |
| 2011-04-21 | $8.07 | $8.82 | 7,549,100 | — | — |
| 2011-04-20 | $7.45 | $8.14 | 22,170,800 | — | — |
| 2011-04-19 | $8.39 | $9.17 | 5,571,700 | — | — |
| 2011-04-18 | $8.43 | $9.21 | 3,661,600 | — | — |
| 2011-04-15 | $8.76 | $9.57 | 5,087,700 | — | — |
| 2011-04-14 | $8.52 | $9.31 | 2,464,500 | — | — |
| 2011-04-13 | $8.67 | $9.48 | 3,060,200 | — | — |
| 2011-04-12 | $8.70 | $9.51 | 2,152,700 | — | — |
| 2011-04-11 | $8.90 | $9.73 | 2,369,000 | — | — |
| 2011-04-08 | $9.11 | $9.96 | 1,807,400 | — | — |
| 2011-04-07 | $9.43 | $10.31 | 2,221,700 | — | — |
| 2011-04-06 | $9.40 | $10.27 | 1,998,400 | — | — |
| 2011-04-05 | $9.17 | $10.02 | 1,653,400 | — | — |
| 2011-04-04 | $9.17 | $10.02 | 1,955,600 | — | — |
| 2011-04-01 | $9.35 | $10.22 | 4,120,500 | — | — |
| 2011-03-31 | $8.89 | $9.72 | 2,775,000 | — | — |
| 2011-03-30 | $9.22 | $10.08 | 2,406,100 | — | — |
| 2011-03-29 | $9.27 | $10.13 | 7,478,700 | — | — |
| 2011-03-28 | $8.83 | $9.65 | 6,912,400 | — | — |
| 2011-03-25 | $8.75 | $9.56 | 2,591,000 | — | — |
| 2011-03-24 | $8.90 | $9.73 | 4,592,700 | — | — |
| 2011-03-23 | $8.81 | $9.63 | 2,563,900 | — | — |
| 2011-03-22 | $8.74 | $9.55 | 2,067,300 | — | — |
| 2011-03-21 | $8.93 | $9.76 | 3,142,100 | — | — |
| 2011-03-18 | $8.64 | $9.44 | 5,447,800 | — | — |
| 2011-03-17 | $8.32 | $9.09 | 4,317,200 | — | — |
| 2011-03-16 | $7.89 | $8.62 | 6,133,900 | — | — |
| 2011-03-15 | $8.28 | $9.05 | 2,851,600 | — | — |
| 2011-03-14 | $8.31 | $9.08 | 3,008,300 | — | — |
| 2011-03-11 | $8.58 | $9.38 | 1,878,000 | — | — |
| 2011-03-10 | $8.50 | $9.29 | 4,629,600 | — | — |
| 2011-03-09 | $8.90 | $9.73 | 7,976,500 | — | — |
| 2011-03-08 | $8.59 | $9.39 | 4,452,700 | — | — |
| 2011-03-07 | $8.25 | $9.02 | 3,772,200 | — | — |
| 2011-03-04 | $8.34 | $9.11 | 3,993,800 | — | — |
| 2011-03-03 | $8.55 | $9.34 | 4,435,400 | — | — |
| 2011-03-02 | $8.30 | $9.07 | 7,687,800 | — | — |
| 2011-03-01 | $8.16 | $8.92 | 11,292,400 | — | — |
| 2011-02-28 | $8.59 | $9.39 | 2,236,200 | — | — |
| 2011-02-25 | $8.57 | $9.37 | 4,371,500 | — | — |
| 2011-02-24 | $8.53 | $9.32 | 8,613,700 | — | — |
| 2011-02-23 | $8.55 | $9.34 | 5,295,500 | — | — |
| 2011-02-22 | $8.65 | $9.45 | 6,820,100 | — | — |
| 2011-02-18 | $9.33 | $10.20 | 8,467,700 | — | — |
| 2011-02-17 | $9.78 | $10.69 | 3,681,500 | — | — |
| 2011-02-16 | $9.79 | $10.70 | 5,517,400 | — | — |
| 2011-02-15 | $9.76 | $10.67 | 5,120,900 | — | — |
| 2011-02-14 | $9.78 | $10.69 | 4,590,800 | — | — |
| 2011-02-11 | $10.05 | $10.98 | 20,838,100 | — | — |
| 2011-02-10 | $9.17 | $10.02 | 5,375,300 | — | — |
| 2011-02-09 | $8.91 | $9.74 | 4,467,600 | — | — |
| 2011-02-08 | $9.12 | $9.97 | 9,197,300 | — | — |
| 2011-02-07 | $8.74 | $9.55 | 5,340,800 | — | — |
| 2011-02-04 | $8.36 | $9.14 | 4,742,600 | — | — |
| 2011-02-03 | $8.59 | $9.39 | 8,110,000 | — | — |
| 2011-02-02 | $8.53 | $9.32 | 8,909,300 | — | — |
| 2011-02-01 | $8.97 | $9.80 | 9,217,800 | — | — |
| 2011-01-31 | $8.39 | $9.17 | 3,986,900 | — | — |
| 2011-01-28 | $8.27 | $9.04 | 6,551,200 | — | — |
| 2011-01-27 | $8.78 | $9.60 | 3,539,200 | — | — |
| 2011-01-26 | $8.70 | $9.51 | 4,376,000 | — | — |
| 2011-01-25 | $8.94 | $9.77 | 13,224,400 | — | — |
| 2011-01-24 | $8.99 | $9.82 | 7,214,200 | — | — |
| 2011-01-21 | $9.07 | $9.91 | 6,633,100 | — | — |
| 2011-01-20 | $9.20 | $10.05 | 11,318,400 | — | — |
| 2011-01-19 | $9.26 | $10.12 | 22,153,000 | — | — |
| 2011-01-18 | $11.65 | $12.73 | 4,175,700 | — | — |
| 2011-01-14 | $11.53 | $12.60 | 1,891,400 | — | — |
| 2011-01-13 | $11.37 | $12.43 | 3,117,200 | — | — |
| 2011-01-12 | $11.30 | $12.35 | 2,737,300 | — | — |
| 2011-01-11 | $11.22 | $12.26 | 4,995,800 | — | — |
| 2011-01-10 | $11.33 | $12.38 | 2,469,500 | — | — |
| 2011-01-07 | $11.51 | $12.58 | 5,977,400 | — | — |
| 2011-01-06 | $11.31 | $12.36 | 4,074,900 | — | — |
| 2011-01-05 | $11.32 | $12.37 | 4,558,500 | — | — |
| 2011-01-04 | $10.93 | $11.94 | 5,743,800 | — | — |
| 2011-01-03 | $10.78 | $11.78 | 3,402,300 | — | — |