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
- 2001-04-02 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 | $4.19 | $4.40 | 844,800 | — | — |
| 2011-12-29 | $4.15 | $4.36 | 1,167,900 | — | — |
| 2011-12-28 | $4.04 | $4.25 | 967,800 | — | — |
| 2011-12-27 | $4.11 | $4.32 | 1,089,900 | — | — |
| 2011-12-23 | $4.19 | $4.40 | 1,224,900 | — | — |
| 2011-12-22 | $4.16 | $4.37 | 1,837,800 | — | — |
| 2011-12-21 | $4.12 | $4.33 | 3,232,500 | — | — |
| 2011-12-20 | $4.22 | $4.44 | 4,326,300 | — | — |
| 2011-12-19 | $4.03 | $4.24 | 1,539,500 | — | — |
| 2011-12-16 | $4.17 | $4.38 | 1,473,900 | — | — |
| 2011-12-15 | $4.17 | $4.38 | 1,401,500 | — | — |
| 2011-12-14 | $4.14 | $4.35 | 11,820,900 | — | — |
| 2011-12-13 | $4.25 | $4.47 | 17,746,900 | — | — |
| 2011-12-12 | $4.36 | $4.58 | 1,825,600 | — | — |
| 2011-12-09 | $4.41 | $4.64 | 1,439,100 | — | — |
| 2011-12-08 | $4.31 | $4.53 | 1,614,600 | — | — |
| 2011-12-07 | $4.47 | $4.70 | 1,613,800 | — | — |
| 2011-12-06 | $4.42 | $4.65 | 828,300 | — | — |
| 2011-12-05 | $4.41 | $4.64 | 1,258,300 | — | — |
| 2011-12-02 | $4.33 | $4.55 | 1,701,200 | — | — |
| 2011-12-01 | $4.33 | $4.55 | 1,798,500 | — | — |
| 2011-11-30 | $4.34 | $4.56 | 2,812,600 | — | — |
| 2011-11-29 | $4.17 | $4.38 | 2,431,100 | — | — |
| 2011-11-28 | $4.17 | $4.38 | 1,539,100 | — | — |
| 2011-11-25 | $4.06 | $4.27 | 755,100 | — | — |
| 2011-11-23 | $4.04 | $4.25 | 2,148,000 | — | — |
| 2011-11-22 | $4.12 | $4.33 | 1,539,000 | — | — |
| 2011-11-21 | $4.08 | $4.29 | 2,128,300 | — | — |
| 2011-11-18 | $4.19 | $4.40 | 1,865,500 | — | — |
| 2011-11-17 | $4.18 | $4.39 | 1,744,000 | — | — |
| 2011-11-16 | $4.19 | $4.40 | 1,246,200 | — | — |
| 2011-11-15 | $4.27 | $4.49 | 1,028,600 | — | — |
| 2011-11-14 | $4.30 | $4.52 | 1,098,800 | — | — |
| 2011-11-11 | $4.24 | $4.46 | 985,100 | — | — |
| 2011-11-10 | $4.20 | $4.42 | 1,169,400 | — | — |
| 2011-11-09 | $4.20 | $4.42 | 1,515,700 | — | — |
| 2011-11-08 | $4.32 | $4.54 | 723,900 | — | — |
| 2011-11-07 | $4.35 | $4.57 | 1,109,700 | — | — |
| 2011-11-04 | $4.25 | $4.47 | 1,291,300 | — | — |
| 2011-11-03 | $4.31 | $4.53 | 1,347,000 | — | — |
| 2011-11-02 | $4.23 | $4.45 | 1,743,300 | — | — |
| 2011-11-01 | $4.24 | $4.46 | 1,431,200 | — | — |
| 2011-10-31 | $4.33 | $4.55 | 1,379,200 | — | — |
| 2011-10-28 | $4.66 | $4.90 | 1,832,800 | — | — |
| 2011-10-27 | $4.66 | $4.90 | 3,168,500 | — | — |
| 2011-10-26 | $4.36 | $4.58 | 7,281,300 | — | — |
| 2011-10-25 | $4.37 | $4.59 | 9,485,700 | — | — |
| 2011-10-24 | $4.41 | $4.64 | 1,199,200 | — | — |
| 2011-10-21 | $4.41 | $4.64 | 942,900 | — | — |
| 2011-10-20 | $4.38 | $4.60 | 3,212,200 | — | — |
| 2011-10-19 | $4.37 | $4.59 | 1,035,700 | — | — |
| 2011-10-18 | $4.40 | $4.63 | 1,888,500 | — | — |
| 2011-10-17 | $4.33 | $4.55 | 2,515,100 | — | — |
| 2011-10-14 | $4.37 | $4.59 | 1,401,700 | — | — |
| 2011-10-13 | $4.38 | $4.60 | 969,700 | — | — |
| 2011-10-12 | $4.34 | $4.56 | 1,325,200 | — | — |
| 2011-10-11 | $4.34 | $4.56 | 858,000 | — | — |
| 2011-10-10 | $4.34 | $4.56 | 972,700 | — | — |
| 2011-10-07 | $4.22 | $4.44 | 1,426,900 | — | — |
| 2011-10-06 | $4.28 | $4.50 | 1,754,200 | — | — |
| 2011-10-05 | $4.26 | $4.48 | 1,351,500 | — | — |
| 2011-10-04 | $4.28 | $4.50 | 2,402,600 | — | — |
| 2011-10-03 | $4.34 | $4.56 | 2,140,200 | — | — |
| 2011-09-30 | $4.45 | $4.68 | 1,733,100 | — | — |
| 2011-09-29 | $4.55 | $4.78 | 1,815,600 | — | — |
| 2011-09-28 | $4.44 | $4.67 | 1,194,100 | — | — |
| 2011-09-27 | $4.41 | $4.64 | 3,297,400 | — | — |
| 2011-09-26 | $4.34 | $4.56 | 1,392,600 | — | — |
| 2011-09-23 | $4.22 | $4.44 | 2,824,000 | — | — |
| 2011-09-22 | $4.12 | $4.33 | 3,281,500 | — | — |
| 2011-09-21 | $4.23 | $4.45 | 1,923,100 | — | — |
| 2011-09-20 | $4.31 | $4.53 | 879,600 | — | — |
| 2011-09-19 | $4.39 | $4.62 | 1,728,000 | — | — |
| 2011-09-16 | $4.42 | $4.65 | 1,317,000 | — | — |
| 2011-09-15 | $4.33 | $4.55 | 1,440,500 | — | — |
| 2011-09-14 | $4.27 | $4.49 | 1,029,700 | — | — |
| 2011-09-13 | $4.24 | $4.46 | 1,169,100 | — | — |
| 2011-09-12 | $4.13 | $4.34 | 1,458,700 | — | — |
| 2011-09-09 | $4.16 | $4.37 | 1,503,800 | — | — |
| 2011-09-08 | $4.15 | $4.36 | 1,759,700 | — | — |
| 2011-09-07 | $4.26 | $4.48 | 1,669,500 | — | — |
| 2011-09-06 | $4.18 | $4.39 | 886,800 | — | — |
| 2011-09-02 | $4.32 | $4.54 | 828,800 | — | — |
| 2011-09-01 | $4.42 | $4.65 | 1,061,700 | — | — |
| 2011-08-31 | $4.50 | $4.73 | 2,436,700 | — | — |
| 2011-08-30 | $4.36 | $4.58 | 2,472,100 | — | — |
| 2011-08-29 | $4.38 | $4.60 | 1,265,300 | — | — |
| 2011-08-26 | $4.30 | $4.52 | 3,686,200 | — | — |
| 2011-08-25 | $4.19 | $4.40 | 3,821,900 | — | — |
| 2011-08-24 | $4.28 | $4.50 | 8,265,100 | — | — |
| 2011-08-23 | $4.42 | $4.65 | 6,489,100 | — | — |
| 2011-08-22 | $4.45 | $4.68 | 1,080,300 | — | — |
| 2011-08-19 | $4.53 | $4.76 | 1,288,600 | — | — |
| 2011-08-18 | $4.52 | $4.75 | 1,673,600 | — | — |
| 2011-08-17 | $4.72 | $4.96 | 1,857,400 | — | — |
| 2011-08-16 | $4.58 | $4.81 | 2,165,800 | — | — |
| 2011-08-15 | $4.71 | $4.95 | 3,023,600 | — | — |
| 2011-08-12 | $4.64 | $4.88 | 1,143,500 | — | — |
| 2011-08-11 | $4.67 | $4.91 | 2,205,100 | — | — |
| 2011-08-10 | $4.57 | $4.80 | 4,560,200 | — | — |
| 2011-08-09 | $4.72 | $4.96 | 8,855,000 | — | — |
| 2011-08-08 | $4.57 | $4.80 | 4,959,000 | — | — |
| 2011-08-05 | $4.84 | $5.09 | 4,892,100 | — | — |
| 2011-08-04 | $4.80 | $5.05 | 3,723,900 | — | — |
| 2011-08-03 | $5.07 | $5.33 | 1,230,800 | — | — |
| 2011-08-02 | $5.08 | $5.34 | 1,977,400 | — | — |
| 2011-08-01 | $5.19 | $5.46 | 2,490,100 | — | — |
| 2011-07-29 | $5.07 | $5.33 | 1,763,700 | — | — |
| 2011-07-28 | $5.08 | $5.34 | 810,400 | — | — |
| 2011-07-27 | $5.10 | $5.36 | 1,513,000 | — | — |
| 2011-07-26 | $5.20 | $5.47 | 1,360,100 | — | — |
| 2011-07-25 | $5.12 | $5.38 | 1,288,500 | — | — |
| 2011-07-22 | $5.18 | $5.45 | 2,174,700 | — | — |
| 2011-07-21 | $5.10 | $5.36 | 4,033,600 | — | — |
| 2011-07-20 | $4.93 | $5.18 | 1,168,300 | — | — |
| 2011-07-19 | $4.84 | $5.09 | 891,400 | — | — |
| 2011-07-18 | $4.87 | $5.12 | 1,522,600 | — | — |
| 2011-07-15 | $4.94 | $5.19 | 588,000 | — | — |
| 2011-07-14 | $4.92 | $5.17 | 1,125,200 | — | — |
| 2011-07-13 | $5.00 | $5.26 | 3,165,100 | — | — |
| 2011-07-12 | $4.92 | $5.17 | 990,000 | — | — |
| 2011-07-11 | $4.94 | $5.19 | 2,771,300 | — | — |
| 2011-07-08 | $5.05 | $5.31 | 1,959,700 | — | — |
| 2011-07-07 | $5.13 | $5.39 | 3,998,800 | — | — |
| 2011-07-06 | $5.01 | $5.27 | 724,100 | — | — |
| 2011-07-05 | $5.05 | $5.31 | 1,650,600 | — | — |
| 2011-07-01 | $4.98 | $5.24 | 3,435,000 | — | — |
| 2011-06-30 | $4.83 | $5.08 | 4,179,000 | — | — |
| 2011-06-29 | $4.72 | $4.96 | 3,120,200 | — | — |
| 2011-06-28 | $4.66 | $4.90 | 949,200 | — | — |
| 2011-06-27 | $4.64 | $4.88 | 1,582,100 | — | — |
| 2011-06-24 | $4.60 | $4.84 | 856,800 | — | — |
| 2011-06-23 | $4.55 | $4.78 | 2,117,500 | — | — |
| 2011-06-22 | $4.55 | $4.78 | 3,196,100 | — | — |
| 2011-06-21 | $4.49 | $4.72 | 2,825,900 | — | — |
| 2011-06-20 | $4.48 | $4.71 | 1,852,100 | — | — |
| 2011-06-17 | $4.46 | $4.69 | 2,776,500 | — | — |
| 2011-06-16 | $4.49 | $4.72 | 1,074,800 | — | — |
| 2011-06-15 | $4.50 | $4.73 | 999,100 | — | — |
| 2011-06-14 | $4.61 | $4.85 | 1,629,000 | — | — |
| 2011-06-13 | $4.50 | $4.73 | 1,237,800 | — | — |
| 2011-06-10 | $4.45 | $4.68 | 2,206,100 | — | — |
| 2011-06-09 | $4.51 | $4.74 | 1,189,300 | — | — |
| 2011-06-08 | $4.50 | $4.73 | 4,729,300 | — | — |
| 2011-06-07 | $4.50 | $4.73 | 5,427,200 | — | — |
| 2011-06-06 | $4.40 | $4.63 | 4,082,900 | — | — |
| 2011-06-03 | $4.55 | $4.78 | 3,113,700 | — | — |
| 2011-06-02 | $4.57 | $4.80 | 3,447,300 | — | — |
| 2011-06-01 | $4.60 | $4.84 | 2,894,900 | — | — |
| 2011-05-31 | $4.57 | $4.80 | 880,500 | — | — |
| 2011-05-27 | $4.61 | $4.85 | 1,146,700 | — | — |
| 2011-05-26 | $4.54 | $4.77 | 2,475,000 | — | — |
| 2011-05-25 | $4.55 | $4.78 | 2,407,100 | — | — |
| 2011-05-24 | $4.47 | $4.70 | 3,288,500 | — | — |
| 2011-05-23 | $4.47 | $4.70 | 5,107,700 | — | — |
| 2011-05-20 | $4.52 | $4.75 | 2,350,500 | — | — |
| 2011-05-19 | $4.62 | $4.86 | 2,412,400 | — | — |
| 2011-05-18 | $4.73 | $4.97 | 1,567,600 | — | — |
| 2011-05-17 | $4.65 | $4.89 | 1,584,300 | — | — |
| 2011-05-16 | $4.68 | $4.92 | 2,162,600 | — | — |
| 2011-05-13 | $4.68 | $4.92 | 4,153,800 | — | — |
| 2011-05-12 | $4.85 | $5.10 | 2,959,700 | — | — |
| 2011-05-11 | $4.84 | $5.09 | 5,088,900 | — | — |
| 2011-05-10 | $4.98 | $5.24 | 3,247,700 | — | — |
| 2011-05-09 | $4.90 | $5.15 | 2,477,000 | — | — |
| 2011-05-06 | $4.85 | $5.10 | 2,544,400 | — | — |
| 2011-05-05 | $4.78 | $5.03 | 1,957,600 | — | — |
| 2011-05-04 | $4.84 | $5.09 | 1,382,000 | — | — |
| 2011-05-03 | $4.83 | $5.08 | 1,779,300 | — | — |
| 2011-05-02 | $4.80 | $5.05 | 1,351,400 | — | — |
| 2011-04-29 | $4.77 | $5.01 | 1,421,700 | — | — |
| 2011-04-28 | $4.76 | $5.00 | 2,402,100 | — | — |
| 2011-04-27 | $4.66 | $4.90 | 4,344,200 | — | — |
| 2011-04-26 | $4.66 | $4.90 | 3,600,000 | — | — |
| 2011-04-25 | $4.62 | $4.86 | 2,453,900 | — | — |
| 2011-04-21 | $4.52 | $4.75 | 2,691,700 | — | — |
| 2011-04-20 | $4.57 | $4.80 | 7,585,800 | — | — |
| 2011-04-19 | $4.58 | $4.81 | 2,010,300 | — | — |
| 2011-04-18 | $4.59 | $4.83 | 2,309,200 | — | — |
| 2011-04-15 | $4.69 | $4.93 | 3,165,900 | — | — |
| 2011-04-14 | $4.74 | $4.98 | 4,775,200 | — | — |
| 2011-04-13 | $4.68 | $4.92 | 4,900,800 | — | — |
| 2011-04-12 | $4.59 | $4.83 | 2,291,000 | — | — |
| 2011-04-11 | $4.56 | $4.79 | 3,444,400 | — | — |
| 2011-04-08 | $4.58 | $4.81 | 2,821,400 | — | — |
| 2011-04-07 | $4.47 | $4.70 | 2,787,100 | — | — |
| 2011-04-06 | $4.40 | $4.63 | 3,208,000 | — | — |
| 2011-04-05 | $4.51 | $4.74 | 1,823,900 | — | — |
| 2011-04-04 | $4.57 | $4.80 | 5,995,200 | — | — |
| 2011-04-01 | $4.63 | $4.87 | 5,774,500 | — | — |
| 2011-03-31 | $4.60 | $4.84 | 1,572,500 | — | — |
| 2011-03-30 | $4.54 | $4.77 | 5,266,300 | — | — |
| 2011-03-29 | $4.61 | $4.85 | 3,602,700 | — | — |
| 2011-03-28 | $4.75 | $4.99 | 4,183,600 | — | — |
| 2011-03-25 | $4.85 | $5.10 | 5,859,200 | — | — |
| 2011-03-24 | $4.86 | $5.11 | 2,566,900 | — | — |
| 2011-03-23 | $4.97 | $5.22 | 4,276,200 | — | — |
| 2011-03-22 | $4.88 | $5.13 | 8,382,100 | — | — |
| 2011-03-21 | $4.79 | $5.04 | 7,302,900 | — | — |
| 2011-03-18 | $4.75 | $4.99 | 4,031,200 | — | — |
| 2011-03-17 | $4.66 | $4.90 | 6,064,300 | — | — |
| 2011-03-16 | $4.53 | $4.76 | 10,789,100 | — | — |
| 2011-03-15 | $4.83 | $5.08 | 12,575,400 | — | — |
| 2011-03-14 | $4.88 | $5.13 | 5,004,700 | — | — |
| 2011-03-11 | $5.10 | $5.36 | 5,757,100 | — | — |
| 2011-03-10 | $5.24 | $5.51 | 3,387,500 | — | — |
| 2011-03-09 | $5.38 | $5.66 | 1,601,500 | — | — |
| 2011-03-08 | $5.37 | $5.65 | 2,771,600 | — | — |
| 2011-03-07 | $5.37 | $5.65 | 2,166,400 | — | — |
| 2011-03-04 | $5.46 | $5.74 | 1,778,000 | — | — |
| 2011-03-03 | $5.52 | $5.80 | 9,112,400 | — | — |
| 2011-03-02 | $5.50 | $5.78 | 1,603,000 | — | — |
| 2011-03-01 | $5.60 | $5.89 | 5,509,200 | — | — |
| 2011-02-28 | $5.53 | $5.81 | 1,431,000 | — | — |
| 2011-02-25 | $5.50 | $5.78 | 3,649,400 | — | — |
| 2011-02-24 | $5.42 | $5.70 | 3,105,700 | — | — |
| 2011-02-23 | $5.39 | $5.67 | 2,132,800 | — | — |
| 2011-02-22 | $5.42 | $5.70 | 2,099,400 | — | — |
| 2011-02-18 | $5.61 | $5.90 | 3,370,800 | — | — |
| 2011-02-17 | $5.64 | $5.93 | 8,210,600 | — | — |
| 2011-02-16 | $5.59 | $5.88 | 6,806,400 | — | — |
| 2011-02-15 | $5.52 | $5.80 | 3,241,000 | — | — |
| 2011-02-14 | $5.57 | $5.86 | 3,786,300 | — | — |
| 2011-02-11 | $5.46 | $5.74 | 3,053,900 | — | — |
| 2011-02-10 | $5.43 | $5.71 | 2,605,500 | — | — |
| 2011-02-09 | $5.49 | $5.77 | 2,122,000 | — | — |
| 2011-02-08 | $5.52 | $5.80 | 3,212,000 | — | — |
| 2011-02-07 | $5.45 | $5.73 | 1,454,100 | — | — |
| 2011-02-04 | $5.37 | $5.65 | 1,981,500 | — | — |
| 2011-02-03 | $5.40 | $5.68 | 5,357,500 | — | — |
| 2011-02-02 | $5.36 | $5.64 | 8,715,700 | — | — |
| 2011-02-01 | $5.20 | $5.47 | 6,498,900 | — | — |
| 2011-01-31 | $5.20 | $5.47 | 1,423,800 | — | — |
| 2011-01-28 | $5.20 | $5.47 | 2,709,200 | — | — |
| 2011-01-27 | $5.40 | $5.68 | 5,767,000 | — | — |
| 2011-01-26 | $5.42 | $5.70 | 2,008,800 | — | — |
| 2011-01-25 | $5.49 | $5.77 | 2,796,000 | — | — |
| 2011-01-24 | $5.34 | $5.61 | 5,121,800 | — | — |
| 2011-01-21 | $5.35 | $5.62 | 2,467,200 | — | — |
| 2011-01-20 | $5.47 | $5.75 | 5,281,500 | — | — |
| 2011-01-19 | $5.54 | $5.82 | 2,886,000 | — | — |
| 2011-01-18 | $5.53 | $5.81 | 2,596,300 | — | — |
| 2011-01-14 | $5.55 | $5.83 | 5,022,700 | — | — |
| 2011-01-13 | $5.55 | $5.83 | 2,995,400 | — | — |
| 2011-01-12 | $5.55 | $5.83 | 5,200,100 | — | — |
| 2011-01-11 | $5.33 | $5.60 | 2,193,400 | — | — |
| 2011-01-10 | $5.32 | $5.59 | 1,951,800 | — | — |
| 2011-01-07 | $5.31 | $5.58 | 2,277,300 | — | — |
| 2011-01-06 | $5.34 | $5.61 | 3,155,400 | — | — |
| 2011-01-05 | $5.30 | $5.57 | 3,365,500 | — | — |
| 2011-01-04 | $5.43 | $5.71 | 1,361,300 | — | — |
| 2011-01-03 | $5.48 | $5.76 | 2,745,900 | — | — |