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
- 2009-10-08 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 | $3.95 | $3.95 | 23,400 | — | — |
| 2011-12-29 | $4.02 | $4.02 | 36,400 | — | — |
| 2011-12-28 | $4.05 | $4.05 | 35,200 | — | — |
| 2011-12-27 | $4.04 | $4.04 | 27,600 | — | — |
| 2011-12-23 | $4.04 | $4.04 | 24,500 | — | — |
| 2011-12-22 | $4.00 | $4.00 | 62,900 | — | — |
| 2011-12-21 | $3.75 | $3.75 | 37,900 | — | — |
| 2011-12-20 | $4.02 | $4.02 | 15,000 | — | — |
| 2011-12-19 | $3.99 | $3.99 | 4,400 | — | — |
| 2011-12-16 | $4.00 | $4.00 | 18,800 | — | — |
| 2011-12-15 | $3.98 | $3.98 | 36,200 | — | — |
| 2011-12-14 | $4.10 | $4.10 | 7,200 | — | — |
| 2011-12-13 | $4.01 | $4.01 | 14,700 | — | — |
| 2011-12-12 | $4.05 | $4.05 | 3,000 | — | — |
| 2011-12-09 | $4.04 | $4.04 | 26,400 | — | — |
| 2011-12-08 | $4.00 | $4.00 | 8,400 | — | — |
| 2011-12-07 | $4.02 | $4.02 | 10,900 | — | — |
| 2011-12-06 | $4.02 | $4.02 | 112,000 | — | — |
| 2011-12-05 | $3.99 | $3.99 | 190,200 | — | — |
| 2011-12-02 | $3.93 | $3.93 | 11,900 | — | — |
| 2011-12-01 | $3.93 | $3.93 | 40,400 | — | — |
| 2011-11-30 | $3.83 | $3.83 | 68,400 | — | — |
| 2011-11-29 | $3.29 | $3.29 | 19,600 | — | — |
| 2011-11-28 | $3.40 | $3.40 | 13,000 | — | — |
| 2011-11-25 | $3.26 | $3.26 | 800 | — | — |
| 2011-11-23 | $3.34 | $3.34 | 8,500 | — | — |
| 2011-11-22 | $3.27 | $3.27 | 44,500 | — | — |
| 2011-11-21 | $3.40 | $3.40 | 16,800 | — | — |
| 2011-11-18 | $3.57 | $3.57 | 2,700 | — | — |
| 2011-11-17 | $3.57 | $3.57 | 14,000 | — | — |
| 2011-11-16 | $3.59 | $3.59 | 34,700 | — | — |
| 2011-11-15 | $3.86 | $3.86 | 20,500 | — | — |
| 2011-11-14 | $3.88 | $3.88 | 38,700 | — | — |
| 2011-11-11 | $3.93 | $3.93 | 26,700 | — | — |
| 2011-11-10 | $3.90 | $3.90 | 20,000 | — | — |
| 2011-11-09 | $3.91 | $3.91 | 50,200 | — | — |
| 2011-11-08 | $3.97 | $3.97 | 12,900 | — | — |
| 2011-11-07 | $3.99 | $3.99 | 19,300 | — | — |
| 2011-11-04 | $3.95 | $3.95 | 5,000 | — | — |
| 2011-11-03 | $3.91 | $3.91 | 35,200 | — | — |
| 2011-11-02 | $3.92 | $3.92 | 22,700 | — | — |
| 2011-11-01 | $3.95 | $3.95 | 16,500 | — | — |
| 2011-10-31 | $3.95 | $3.95 | 20,800 | — | — |
| 2011-10-28 | $3.95 | $3.95 | 7,100 | — | — |
| 2011-10-27 | $3.96 | $3.96 | 5,600 | — | — |
| 2011-10-26 | $3.95 | $3.95 | 12,800 | — | — |
| 2011-10-25 | $3.99 | $3.99 | 32,900 | — | — |
| 2011-10-24 | $3.94 | $3.94 | 21,700 | — | — |
| 2011-10-21 | $3.93 | $3.93 | 25,900 | — | — |
| 2011-10-20 | $3.82 | $3.82 | 32,700 | — | — |
| 2011-10-19 | $3.87 | $3.87 | 10,400 | — | — |
| 2011-10-18 | $3.90 | $3.90 | 19,800 | — | — |
| 2011-10-17 | $3.90 | $3.90 | 88,400 | — | — |
| 2011-10-14 | $3.91 | $3.91 | 41,300 | — | — |
| 2011-10-13 | $4.02 | $4.02 | 16,200 | — | — |
| 2011-10-12 | $4.06 | $4.06 | 46,400 | — | — |
| 2011-10-11 | $4.11 | $4.11 | 55,400 | — | — |
| 2011-10-10 | $4.15 | $4.15 | 48,600 | — | — |
| 2011-10-07 | $4.05 | $4.05 | 11,800 | — | — |
| 2011-10-06 | $4.01 | $4.01 | 12,400 | — | — |
| 2011-10-05 | $3.95 | $3.95 | 31,800 | — | — |
| 2011-10-04 | $3.95 | $3.95 | 47,900 | — | — |
| 2011-10-03 | $3.97 | $3.97 | 61,200 | — | — |
| 2011-09-30 | $4.05 | $4.05 | 24,600 | — | — |
| 2011-09-29 | $4.01 | $4.01 | 8,200 | — | — |
| 2011-09-28 | $4.00 | $4.00 | 13,300 | — | — |
| 2011-09-27 | $4.02 | $4.02 | 20,200 | — | — |
| 2011-09-26 | $3.84 | $3.84 | 19,300 | — | — |
| 2011-09-23 | $3.77 | $3.77 | 27,200 | — | — |
| 2011-09-22 | $3.90 | $3.90 | 53,900 | — | — |
| 2011-09-21 | $4.14 | $4.14 | 22,800 | — | — |
| 2011-09-20 | $4.27 | $4.27 | 69,200 | — | — |
| 2011-09-19 | $3.85 | $3.85 | 62,200 | — | — |
| 2011-09-16 | $3.70 | $3.70 | 95,100 | — | — |
| 2011-09-15 | $3.72 | $3.72 | 48,100 | — | — |
| 2011-09-14 | $3.78 | $3.78 | 37,700 | — | — |
| 2011-09-13 | $3.70 | $3.70 | 29,400 | — | — |
| 2011-09-12 | $3.68 | $3.68 | 45,900 | — | — |
| 2011-09-09 | $3.74 | $3.74 | 25,900 | — | — |
| 2011-09-08 | $3.82 | $3.82 | 42,300 | — | — |
| 2011-09-07 | $3.92 | $3.92 | 9,700 | — | — |
| 2011-09-06 | $3.71 | $3.71 | 39,000 | — | — |
| 2011-09-02 | $3.89 | $3.89 | 31,400 | — | — |
| 2011-09-01 | $3.91 | $3.91 | 29,200 | — | — |
| 2011-08-31 | $3.91 | $3.91 | 94,500 | — | — |
| 2011-08-30 | $4.00 | $4.00 | 32,600 | — | — |
| 2011-08-29 | $3.97 | $3.97 | 61,900 | — | — |
| 2011-08-26 | $3.62 | $3.62 | 50,300 | — | — |
| 2011-08-25 | $3.48 | $3.48 | 36,000 | — | — |
| 2011-08-24 | $3.58 | $3.58 | 31,000 | — | — |
| 2011-08-23 | $3.46 | $3.46 | 43,100 | — | — |
| 2011-08-22 | $3.40 | $3.40 | 79,200 | — | — |
| 2011-08-19 | $3.48 | $3.48 | 186,900 | — | — |
| 2011-08-18 | $3.73 | $3.73 | 55,500 | — | — |
| 2011-08-17 | $3.62 | $3.62 | 71,400 | — | — |
| 2011-08-16 | $3.46 | $3.46 | 47,900 | — | — |
| 2011-08-15 | $3.36 | $3.36 | 75,700 | — | — |
| 2011-08-12 | $3.17 | $3.17 | 49,800 | — | — |
| 2011-08-11 | $3.26 | $3.26 | 32,500 | — | — |
| 2011-08-10 | $3.38 | $3.38 | 23,600 | — | — |
| 2011-08-09 | $3.46 | $3.46 | 103,500 | — | — |
| 2011-08-08 | $3.28 | $3.28 | 109,200 | — | — |
| 2011-08-05 | $3.44 | $3.44 | 63,000 | — | — |
| 2011-08-04 | $3.62 | $3.62 | 48,500 | — | — |
| 2011-08-03 | $3.77 | $3.77 | 52,900 | — | — |
| 2011-08-02 | $3.82 | $3.82 | 37,900 | — | — |
| 2011-08-01 | $4.03 | $4.03 | 33,200 | — | — |
| 2011-07-29 | $4.06 | $4.06 | 14,500 | — | — |
| 2011-07-28 | $3.98 | $3.98 | 36,200 | — | — |
| 2011-07-27 | $3.98 | $3.98 | 88,200 | — | — |
| 2011-07-26 | $4.02 | $4.02 | 51,600 | — | — |
| 2011-07-25 | $4.07 | $4.07 | 33,700 | — | — |
| 2011-07-22 | $4.16 | $4.16 | 18,900 | — | — |
| 2011-07-21 | $4.15 | $4.15 | 18,700 | — | — |
| 2011-07-20 | $4.17 | $4.17 | 33,200 | — | — |
| 2011-07-19 | $4.17 | $4.17 | 44,600 | — | — |
| 2011-07-18 | $4.03 | $4.03 | 56,000 | — | — |
| 2011-07-15 | $4.14 | $4.14 | 16,000 | — | — |
| 2011-07-14 | $4.15 | $4.15 | 23,500 | — | — |
| 2011-07-13 | $4.14 | $4.14 | 27,700 | — | — |
| 2011-07-12 | $4.17 | $4.17 | 64,800 | — | — |
| 2011-07-11 | $4.01 | $4.01 | 42,000 | — | — |
| 2011-07-08 | $4.21 | $4.21 | 38,400 | — | — |
| 2011-07-07 | $4.17 | $4.17 | 74,600 | — | — |
| 2011-07-06 | $4.08 | $4.08 | 48,100 | — | — |
| 2011-07-05 | $4.04 | $4.04 | 72,000 | — | — |
| 2011-07-01 | $4.09 | $4.09 | 67,100 | — | — |
| 2011-06-30 | $4.12 | $4.12 | 64,000 | — | — |
| 2011-06-29 | $4.32 | $4.32 | 46,100 | — | — |
| 2011-06-28 | $4.27 | $4.27 | 63,400 | — | — |
| 2011-06-27 | $4.31 | $4.31 | 85,100 | — | — |
| 2011-06-24 | $4.50 | $4.50 | 2,569,700 | — | — |
| 2011-06-23 | $4.69 | $4.69 | 199,600 | — | — |
| 2011-06-22 | $4.28 | $4.28 | 84,900 | — | — |
| 2011-06-21 | $4.08 | $4.08 | 63,600 | — | — |
| 2011-06-20 | $4.02 | $4.02 | 66,900 | — | — |
| 2011-06-17 | $4.01 | $4.01 | 122,600 | — | — |
| 2011-06-16 | $4.08 | $4.08 | 42,700 | — | — |
| 2011-06-15 | $4.00 | $4.00 | 99,100 | — | — |
| 2011-06-14 | $4.11 | $4.11 | 123,200 | — | — |
| 2011-06-13 | $3.95 | $3.95 | 112,900 | — | — |
| 2011-06-10 | $4.11 | $4.11 | 122,400 | — | — |
| 2011-06-09 | $4.20 | $4.20 | 63,900 | — | — |
| 2011-06-08 | $4.25 | $4.25 | 70,500 | — | — |
| 2011-06-07 | $4.45 | $4.45 | 59,400 | — | — |
| 2011-06-06 | $4.50 | $4.50 | 136,300 | — | — |
| 2011-06-03 | $4.45 | $4.45 | 62,700 | — | — |
| 2011-06-02 | $4.61 | $4.61 | 42,500 | — | — |
| 2011-06-01 | $4.49 | $4.49 | 91,800 | — | — |
| 2011-05-31 | $4.66 | $4.66 | 108,000 | — | — |
| 2011-05-27 | $4.53 | $4.53 | 84,800 | — | — |
| 2011-05-26 | $4.69 | $4.69 | 56,200 | — | — |
| 2011-05-25 | $4.61 | $4.61 | 57,100 | — | — |
| 2011-05-24 | $4.51 | $4.51 | 125,000 | — | — |
| 2011-05-23 | $4.31 | $4.31 | 76,400 | — | — |
| 2011-05-20 | $4.33 | $4.33 | 216,600 | — | — |
| 2011-05-19 | $4.65 | $4.65 | 77,900 | — | — |
| 2011-05-18 | $4.75 | $4.75 | 76,100 | — | — |
| 2011-05-17 | $4.86 | $4.86 | 95,600 | — | — |
| 2011-05-16 | $4.93 | $4.93 | 96,000 | — | — |
| 2011-05-13 | $5.01 | $5.01 | 83,800 | — | — |
| 2011-05-12 | $5.00 | $5.00 | 28,300 | — | — |
| 2011-05-11 | $4.98 | $4.98 | 65,800 | — | — |
| 2011-05-10 | $5.13 | $5.13 | 60,500 | — | — |
| 2011-05-09 | $5.02 | $5.02 | 32,400 | — | — |
| 2011-05-06 | $4.97 | $4.97 | 46,000 | — | — |
| 2011-05-05 | $4.83 | $4.83 | 79,400 | — | — |
| 2011-05-04 | $4.56 | $4.56 | 95,000 | — | — |
| 2011-05-03 | $4.77 | $4.77 | 76,600 | — | — |
| 2011-05-02 | $4.99 | $4.99 | 51,200 | — | — |
| 2011-04-29 | $5.34 | $5.34 | 128,000 | — | — |
| 2011-04-28 | $5.34 | $5.34 | 33,400 | — | — |
| 2011-04-27 | $5.25 | $5.25 | 28,500 | — | — |
| 2011-04-26 | $5.16 | $5.16 | 58,400 | — | — |
| 2011-04-25 | $5.07 | $5.07 | 112,200 | — | — |
| 2011-04-21 | $5.21 | $5.21 | 51,000 | — | — |
| 2011-04-20 | $5.42 | $5.42 | 156,300 | — | — |
| 2011-04-19 | $5.14 | $5.14 | 125,200 | — | — |
| 2011-04-18 | $5.15 | $5.15 | 86,400 | — | — |
| 2011-04-15 | $5.07 | $5.07 | 120,900 | — | — |
| 2011-04-14 | $5.01 | $5.01 | 40,600 | — | — |
| 2011-04-13 | $5.00 | $5.00 | 137,300 | — | — |
| 2011-04-12 | $4.87 | $4.87 | 136,500 | — | — |
| 2011-04-11 | $4.60 | $4.60 | 166,400 | — | — |
| 2011-04-08 | $4.71 | $4.71 | 117,300 | — | — |
| 2011-04-07 | $4.69 | $4.69 | 158,800 | — | — |
| 2011-04-06 | $4.89 | $4.89 | 132,800 | — | — |
| 2011-04-05 | $4.91 | $4.91 | 183,800 | — | — |
| 2011-04-04 | $5.04 | $5.04 | 381,200 | — | — |
| 2011-04-01 | $5.06 | $5.06 | 1,318,000 | — | — |
| 2011-03-31 | $8.00 | $8.00 | 201,300 | — | — |
| 2011-03-30 | $7.80 | $7.80 | 76,300 | — | — |
| 2011-03-29 | $7.44 | $7.44 | 96,400 | — | — |
| 2011-03-28 | $7.36 | $7.36 | 75,700 | — | — |
| 2011-03-25 | $7.35 | $7.35 | 188,100 | — | — |
| 2011-03-24 | $6.71 | $6.71 | 158,900 | — | — |
| 2011-03-23 | $6.69 | $6.69 | 336,000 | — | — |
| 2011-03-22 | $6.05 | $6.05 | 22,300 | — | — |
| 2011-03-21 | $6.06 | $6.06 | 52,900 | — | — |
| 2011-03-18 | $6.11 | $6.11 | 125,700 | — | — |
| 2011-03-17 | $5.98 | $5.98 | 88,500 | — | — |
| 2011-03-16 | $6.03 | $6.03 | 49,200 | — | — |
| 2011-03-15 | $6.12 | $6.12 | 100,200 | — | — |
| 2011-03-14 | $6.27 | $6.27 | 24,100 | — | — |
| 2011-03-11 | $6.21 | $6.21 | 55,300 | — | — |
| 2011-03-10 | $6.41 | $6.41 | 93,800 | — | — |
| 2011-03-09 | $6.42 | $6.42 | 44,900 | — | — |
| 2011-03-08 | $6.50 | $6.50 | 35,200 | — | — |
| 2011-03-07 | $6.42 | $6.42 | 36,200 | — | — |
| 2011-03-04 | $6.55 | $6.55 | 33,100 | — | — |
| 2011-03-03 | $6.69 | $6.69 | 94,000 | — | — |
| 2011-03-02 | $6.74 | $6.74 | 120,800 | — | — |
| 2011-03-01 | $6.30 | $6.30 | 51,500 | — | — |
| 2011-02-28 | $6.49 | $6.49 | 29,900 | — | — |
| 2011-02-25 | $6.56 | $6.56 | 71,000 | — | — |
| 2011-02-24 | $6.46 | $6.46 | 91,500 | — | — |
| 2011-02-23 | $6.37 | $6.37 | 95,900 | — | — |
| 2011-02-22 | $6.51 | $6.51 | 98,900 | — | — |
| 2011-02-18 | $6.61 | $6.61 | 73,200 | — | — |
| 2011-02-17 | $6.53 | $6.53 | 94,000 | — | — |
| 2011-02-16 | $6.52 | $6.52 | 85,000 | — | — |
| 2011-02-15 | $6.74 | $6.74 | 51,600 | — | — |
| 2011-02-14 | $6.67 | $6.67 | 38,500 | — | — |
| 2011-02-11 | $6.75 | $6.75 | 77,800 | — | — |
| 2011-02-10 | $6.88 | $6.88 | 33,100 | — | — |
| 2011-02-09 | $6.82 | $6.82 | 55,300 | — | — |
| 2011-02-08 | $6.95 | $6.95 | 115,900 | — | — |
| 2011-02-07 | $7.04 | $7.04 | 58,900 | — | — |
| 2011-02-04 | $6.78 | $6.78 | 56,500 | — | — |
| 2011-02-03 | $6.56 | $6.56 | 33,200 | — | — |
| 2011-02-02 | $6.40 | $6.40 | 39,400 | — | — |
| 2011-02-01 | $6.46 | $6.46 | 113,900 | — | — |
| 2011-01-31 | $6.26 | $6.26 | 128,500 | — | — |
| 2011-01-28 | $6.24 | $6.24 | 142,100 | — | — |
| 2011-01-27 | $6.47 | $6.47 | 124,300 | — | — |
| 2011-01-26 | $7.02 | $7.02 | 45,800 | — | — |
| 2011-01-25 | $7.03 | $7.03 | 42,400 | — | — |
| 2011-01-24 | $7.08 | $7.08 | 54,000 | — | — |
| 2011-01-21 | $7.00 | $7.00 | 135,900 | — | — |
| 2011-01-20 | $7.16 | $7.16 | 67,700 | — | — |
| 2011-01-19 | $7.38 | $7.38 | 66,200 | — | — |
| 2011-01-18 | $7.61 | $7.61 | 74,100 | — | — |
| 2011-01-14 | $7.90 | $7.90 | 59,600 | — | — |
| 2011-01-13 | $7.96 | $7.96 | 38,600 | — | — |
| 2011-01-12 | $8.01 | $8.01 | 13,400 | — | — |
| 2011-01-11 | $8.00 | $8.00 | 30,200 | — | — |
| 2011-01-10 | $8.07 | $8.07 | 27,600 | — | — |
| 2011-01-07 | $8.01 | $8.01 | 84,200 | — | — |
| 2011-01-06 | $7.81 | $7.81 | 79,900 | — | — |
| 2011-01-05 | $8.26 | $8.26 | 40,600 | — | — |
| 2011-01-04 | $8.25 | $8.25 | 57,200 | — | — |
| 2011-01-03 | $8.50 | $8.50 | 38,300 | — | — |