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
- 1995-11-02 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 | $4.90 | $4.90 | 979,600 | — | — |
| 2011-12-29 | $4.80 | $4.80 | 732,000 | — | — |
| 2011-12-28 | $4.80 | $4.80 | 1,090,400 | — | — |
| 2011-12-27 | $4.85 | $4.85 | 905,900 | — | — |
| 2011-12-23 | $4.79 | $4.79 | 482,700 | — | — |
| 2011-12-22 | $4.77 | $4.77 | 1,056,300 | — | — |
| 2011-12-21 | $4.84 | $4.84 | 1,193,700 | — | — |
| 2011-12-20 | $4.83 | $4.83 | 1,181,800 | — | — |
| 2011-12-19 | $4.75 | $4.75 | 736,300 | — | — |
| 2011-12-16 | $4.90 | $4.90 | 2,295,600 | — | — |
| 2011-12-15 | $4.87 | $4.87 | 953,100 | — | — |
| 2011-12-14 | $4.72 | $4.72 | 1,566,800 | — | — |
| 2011-12-13 | $4.79 | $4.79 | 1,125,700 | — | — |
| 2011-12-12 | $4.89 | $4.89 | 1,103,700 | — | — |
| 2011-12-09 | $4.82 | $4.82 | 1,536,800 | — | — |
| 2011-12-08 | $4.78 | $4.78 | 1,307,800 | — | — |
| 2011-12-07 | $4.87 | $4.87 | 935,700 | — | — |
| 2011-12-06 | $4.99 | $4.99 | 870,900 | — | — |
| 2011-12-05 | $5.00 | $5.00 | 1,308,900 | — | — |
| 2011-12-02 | $5.10 | $5.10 | 1,281,200 | — | — |
| 2011-12-01 | $5.10 | $5.10 | 1,997,500 | — | — |
| 2011-11-30 | $4.96 | $4.96 | 2,240,100 | — | — |
| 2011-11-29 | $4.77 | $4.77 | 2,775,400 | — | — |
| 2011-11-28 | $5.00 | $5.00 | 1,478,600 | — | — |
| 2011-11-25 | $4.82 | $4.82 | 578,000 | — | — |
| 2011-11-23 | $4.88 | $4.88 | 1,745,600 | — | — |
| 2011-11-22 | $4.99 | $4.99 | 1,153,700 | — | — |
| 2011-11-21 | $4.98 | $4.98 | 2,263,500 | — | — |
| 2011-11-18 | $5.04 | $5.04 | 1,983,800 | — | — |
| 2011-11-17 | $5.14 | $5.14 | 2,224,300 | — | — |
| 2011-11-16 | $5.32 | $5.32 | 2,706,000 | — | — |
| 2011-11-15 | $5.66 | $5.66 | 2,267,100 | — | — |
| 2011-11-14 | $5.62 | $5.62 | 4,150,300 | — | — |
| 2011-11-11 | $5.37 | $5.37 | 2,939,600 | — | — |
| 2011-11-10 | $5.10 | $5.10 | 1,418,500 | — | — |
| 2011-11-09 | $5.16 | $5.16 | 1,063,300 | — | — |
| 2011-11-08 | $5.23 | $5.23 | 818,600 | — | — |
| 2011-11-07 | $5.20 | $5.20 | 1,278,400 | — | — |
| 2011-11-04 | $5.18 | $5.18 | 970,500 | — | — |
| 2011-11-03 | $5.20 | $5.20 | 1,107,600 | — | — |
| 2011-11-02 | $5.28 | $5.28 | 988,400 | — | — |
| 2011-11-01 | $5.16 | $5.16 | 1,781,200 | — | — |
| 2011-10-31 | $5.38 | $5.38 | 874,200 | — | — |
| 2011-10-28 | $5.50 | $5.50 | 1,356,700 | — | — |
| 2011-10-27 | $5.38 | $5.38 | 1,932,500 | — | — |
| 2011-10-26 | $5.23 | $5.23 | 1,439,800 | — | — |
| 2011-10-25 | $5.16 | $5.16 | 1,045,600 | — | — |
| 2011-10-24 | $5.39 | $5.39 | 1,843,500 | — | — |
| 2011-10-21 | $5.40 | $5.40 | 1,479,300 | — | — |
| 2011-10-20 | $5.26 | $5.26 | 2,215,700 | — | — |
| 2011-10-19 | $5.19 | $5.19 | 2,376,400 | — | — |
| 2011-10-18 | $5.37 | $5.37 | 4,014,800 | — | — |
| 2011-10-17 | $5.17 | $5.17 | 2,636,800 | — | — |
| 2011-10-14 | $5.15 | $5.15 | 8,334,900 | — | — |
| 2011-10-13 | $5.04 | $5.04 | 4,516,300 | — | — |
| 2011-10-12 | $4.81 | $4.81 | 3,327,500 | — | — |
| 2011-10-11 | $4.55 | $4.55 | 752,100 | — | — |
| 2011-10-10 | $4.54 | $4.54 | 1,250,700 | — | — |
| 2011-10-07 | $4.44 | $4.44 | 843,900 | — | — |
| 2011-10-06 | $4.43 | $4.43 | 814,100 | — | — |
| 2011-10-05 | $4.45 | $4.45 | 1,119,100 | — | — |
| 2011-10-04 | $4.31 | $4.31 | 1,500,000 | — | — |
| 2011-10-03 | $4.10 | $4.10 | 1,439,600 | — | — |
| 2011-09-30 | $4.33 | $4.33 | 1,116,500 | — | — |
| 2011-09-29 | $4.51 | $4.51 | 892,500 | — | — |
| 2011-09-28 | $4.43 | $4.43 | 1,451,300 | — | — |
| 2011-09-27 | $4.63 | $4.63 | 1,165,500 | — | — |
| 2011-09-26 | $4.47 | $4.47 | 508,300 | — | — |
| 2011-09-23 | $4.39 | $4.39 | 753,400 | — | — |
| 2011-09-22 | $4.41 | $4.41 | 1,129,700 | — | — |
| 2011-09-21 | $4.39 | $4.39 | 857,100 | — | — |
| 2011-09-20 | $4.53 | $4.53 | 883,700 | — | — |
| 2011-09-19 | $4.66 | $4.66 | 1,126,400 | — | — |
| 2011-09-16 | $4.51 | $4.51 | 2,808,800 | — | — |
| 2011-09-15 | $4.52 | $4.52 | 2,095,900 | — | — |
| 2011-09-14 | $4.50 | $4.50 | 2,649,200 | — | — |
| 2011-09-13 | $4.48 | $4.48 | 2,399,900 | — | — |
| 2011-09-12 | $4.42 | $4.42 | 2,867,400 | — | — |
| 2011-09-09 | $4.18 | $4.18 | 1,735,100 | — | — |
| 2011-09-08 | $4.18 | $4.18 | 2,699,400 | — | — |
| 2011-09-07 | $4.17 | $4.17 | 1,154,100 | — | — |
| 2011-09-06 | $4.03 | $4.03 | 674,500 | — | — |
| 2011-09-02 | $4.01 | $4.01 | 694,200 | — | — |
| 2011-09-01 | $4.04 | $4.04 | 753,600 | — | — |
| 2011-08-31 | $4.18 | $4.18 | 856,400 | — | — |
| 2011-08-30 | $4.19 | $4.19 | 841,800 | — | — |
| 2011-08-29 | $4.14 | $4.14 | 849,300 | — | — |
| 2011-08-26 | $4.02 | $4.02 | 798,700 | — | — |
| 2011-08-25 | $3.91 | $3.91 | 781,200 | — | — |
| 2011-08-24 | $3.89 | $3.89 | 471,900 | — | — |
| 2011-08-23 | $3.88 | $3.88 | 1,236,200 | — | — |
| 2011-08-22 | $3.62 | $3.62 | 743,100 | — | — |
| 2011-08-19 | $3.63 | $3.63 | 916,200 | — | — |
| 2011-08-18 | $3.64 | $3.64 | 1,441,900 | — | — |
| 2011-08-17 | $3.90 | $3.90 | 834,400 | — | — |
| 2011-08-16 | $3.87 | $3.87 | 530,800 | — | — |
| 2011-08-15 | $3.97 | $3.97 | 631,800 | — | — |
| 2011-08-12 | $3.88 | $3.88 | 824,500 | — | — |
| 2011-08-11 | $3.83 | $3.83 | 1,009,900 | — | — |
| 2011-08-10 | $3.62 | $3.62 | 870,100 | — | — |
| 2011-08-09 | $3.80 | $3.80 | 1,638,500 | — | — |
| 2011-08-08 | $3.54 | $3.54 | 1,760,600 | — | — |
| 2011-08-05 | $3.93 | $3.93 | 1,767,100 | — | — |
| 2011-08-04 | $3.88 | $3.88 | 1,490,200 | — | — |
| 2011-08-03 | $4.24 | $4.24 | 1,098,800 | — | — |
| 2011-08-02 | $4.25 | $4.25 | 1,115,700 | — | — |
| 2011-08-01 | $4.44 | $4.44 | 1,682,200 | — | — |
| 2011-07-29 | $4.35 | $4.35 | 955,900 | — | — |
| 2011-07-28 | $4.21 | $4.21 | 1,357,900 | — | — |
| 2011-07-27 | $4.11 | $4.11 | 1,308,600 | — | — |
| 2011-07-26 | $4.27 | $4.27 | 824,700 | — | — |
| 2011-07-25 | $4.43 | $4.43 | 1,508,800 | — | — |
| 2011-07-22 | $4.40 | $4.40 | 1,235,300 | — | — |
| 2011-07-21 | $4.27 | $4.27 | 1,176,600 | — | — |
| 2011-07-20 | $4.34 | $4.34 | 1,200,200 | — | — |
| 2011-07-19 | $4.38 | $4.38 | 1,324,900 | — | — |
| 2011-07-18 | $4.33 | $4.33 | 1,216,200 | — | — |
| 2011-07-15 | $4.30 | $4.30 | 1,431,900 | — | — |
| 2011-07-14 | $4.33 | $4.33 | 3,121,800 | — | — |
| 2011-07-13 | $4.14 | $4.14 | 1,138,200 | — | — |
| 2011-07-12 | $4.00 | $4.00 | 871,200 | — | — |
| 2011-07-11 | $4.01 | $4.01 | 1,309,800 | — | — |
| 2011-07-08 | $4.06 | $4.06 | 969,500 | — | — |
| 2011-07-07 | $3.96 | $3.96 | 2,129,000 | — | — |
| 2011-07-06 | $3.81 | $3.81 | 953,400 | — | — |
| 2011-07-05 | $3.69 | $3.69 | 429,000 | — | — |
| 2011-07-01 | $3.72 | $3.72 | 777,100 | — | — |
| 2011-06-30 | $3.69 | $3.69 | 1,082,900 | — | — |
| 2011-06-29 | $3.60 | $3.60 | 523,800 | — | — |
| 2011-06-28 | $3.57 | $3.57 | 863,100 | — | — |
| 2011-06-27 | $3.60 | $3.60 | 798,900 | — | — |
| 2011-06-24 | $3.45 | $3.45 | 1,472,300 | — | — |
| 2011-06-23 | $3.39 | $3.39 | 447,200 | — | — |
| 2011-06-22 | $3.40 | $3.40 | 434,600 | — | — |
| 2011-06-21 | $3.45 | $3.45 | 996,500 | — | — |
| 2011-06-20 | $3.28 | $3.28 | 3,500,700 | — | — |
| 2011-06-17 | $3.29 | $3.29 | 1,100,400 | — | — |
| 2011-06-16 | $3.40 | $3.40 | 755,600 | — | — |
| 2011-06-15 | $3.39 | $3.39 | 549,600 | — | — |
| 2011-06-14 | $3.48 | $3.48 | 709,600 | — | — |
| 2011-06-13 | $3.39 | $3.39 | 862,300 | — | — |
| 2011-06-10 | $3.42 | $3.42 | 851,100 | — | — |
| 2011-06-09 | $3.43 | $3.43 | 1,404,000 | — | — |
| 2011-06-08 | $3.51 | $3.51 | 486,700 | — | — |
| 2011-06-07 | $3.54 | $3.54 | 471,500 | — | — |
| 2011-06-06 | $3.51 | $3.51 | 579,700 | — | — |
| 2011-06-03 | $3.56 | $3.56 | 749,900 | — | — |
| 2011-06-02 | $3.60 | $3.60 | 640,800 | — | — |
| 2011-06-01 | $3.56 | $3.56 | 3,046,700 | — | — |
| 2011-05-31 | $3.76 | $3.76 | 1,609,700 | — | — |
| 2011-05-27 | $3.77 | $3.77 | 328,500 | — | — |
| 2011-05-26 | $3.80 | $3.80 | 549,000 | — | — |
| 2011-05-25 | $3.75 | $3.75 | 441,700 | — | — |
| 2011-05-24 | $3.70 | $3.70 | 653,000 | — | — |
| 2011-05-23 | $3.75 | $3.75 | 673,200 | — | — |
| 2011-05-20 | $3.75 | $3.75 | 491,400 | — | — |
| 2011-05-19 | $3.80 | $3.80 | 491,300 | — | — |
| 2011-05-18 | $3.75 | $3.75 | 557,400 | — | — |
| 2011-05-17 | $3.67 | $3.67 | 791,400 | — | — |
| 2011-05-16 | $3.65 | $3.65 | 741,300 | — | — |
| 2011-05-13 | $3.74 | $3.74 | 721,500 | — | — |
| 2011-05-12 | $3.80 | $3.80 | 576,000 | — | — |
| 2011-05-11 | $3.76 | $3.76 | 797,400 | — | — |
| 2011-05-10 | $3.85 | $3.85 | 428,900 | — | — |
| 2011-05-09 | $3.81 | $3.81 | 580,200 | — | — |
| 2011-05-06 | $3.75 | $3.75 | 371,900 | — | — |
| 2011-05-05 | $3.70 | $3.70 | 813,300 | — | — |
| 2011-05-04 | $3.76 | $3.76 | 501,500 | — | — |
| 2011-05-03 | $3.82 | $3.82 | 665,600 | — | — |
| 2011-05-02 | $3.91 | $3.91 | 1,129,700 | — | — |
| 2011-04-29 | $3.98 | $3.98 | 454,000 | — | — |
| 2011-04-28 | $3.96 | $3.96 | 499,500 | — | — |
| 2011-04-27 | $3.95 | $3.95 | 1,151,900 | — | — |
| 2011-04-26 | $4.00 | $4.00 | 3,100,000 | — | — |
| 2011-04-25 | $3.81 | $3.81 | 616,100 | — | — |
| 2011-04-21 | $3.75 | $3.75 | 604,900 | — | — |
| 2011-04-20 | $3.84 | $3.84 | 350,200 | — | — |
| 2011-04-19 | $3.81 | $3.81 | 969,200 | — | — |
| 2011-04-18 | $3.83 | $3.83 | 1,889,600 | — | — |
| 2011-04-15 | $3.74 | $3.74 | 1,261,300 | — | — |
| 2011-04-14 | $3.70 | $3.70 | 539,400 | — | — |
| 2011-04-13 | $3.65 | $3.65 | 475,100 | — | — |
| 2011-04-12 | $3.68 | $3.68 | 883,200 | — | — |
| 2011-04-11 | $3.70 | $3.70 | 856,600 | — | — |
| 2011-04-08 | $3.75 | $3.75 | 883,500 | — | — |
| 2011-04-07 | $3.80 | $3.80 | 1,228,800 | — | — |
| 2011-04-06 | $3.78 | $3.78 | 645,800 | — | — |
| 2011-04-05 | $3.78 | $3.78 | 1,158,100 | — | — |
| 2011-04-04 | $3.81 | $3.81 | 2,181,700 | — | — |
| 2011-04-01 | $3.76 | $3.76 | 1,273,900 | — | — |
| 2011-03-31 | $3.73 | $3.73 | 1,724,300 | — | — |
| 2011-03-30 | $3.82 | $3.82 | 851,600 | — | — |
| 2011-03-29 | $3.83 | $3.83 | 1,326,400 | — | — |
| 2011-03-28 | $3.75 | $3.75 | 1,073,200 | — | — |
| 2011-03-25 | $3.82 | $3.82 | 1,256,800 | — | — |
| 2011-03-24 | $3.89 | $3.89 | 1,688,100 | — | — |
| 2011-03-23 | $3.84 | $3.84 | 1,905,800 | — | — |
| 2011-03-22 | $3.73 | $3.73 | 1,757,000 | — | — |
| 2011-03-21 | $3.70 | $3.70 | 1,447,300 | — | — |
| 2011-03-18 | $3.67 | $3.67 | 1,070,100 | — | — |
| 2011-03-17 | $3.65 | $3.65 | 1,219,800 | — | — |
| 2011-03-16 | $3.64 | $3.64 | 2,685,500 | — | — |
| 2011-03-15 | $3.66 | $3.66 | 1,660,200 | — | — |
| 2011-03-14 | $3.79 | $3.79 | 2,148,000 | — | — |
| 2011-03-11 | $3.75 | $3.75 | 4,442,700 | — | — |
| 2011-03-10 | $3.53 | $3.53 | 5,135,600 | — | — |
| 2011-03-09 | $3.59 | $3.59 | 24,528,900 | — | — |
| 2011-03-08 | $3.84 | $3.84 | 4,087,900 | — | — |
| 2011-03-07 | $3.69 | $3.69 | 2,893,200 | — | — |
| 2011-03-04 | $3.97 | $3.97 | 3,121,200 | — | — |
| 2011-03-03 | $4.25 | $4.25 | 2,533,000 | — | — |
| 2011-03-02 | $4.60 | $4.60 | 1,141,000 | — | — |
| 2011-03-01 | $4.74 | $4.74 | 2,752,600 | — | — |
| 2011-02-28 | $4.83 | $4.83 | 1,179,900 | — | — |
| 2011-02-25 | $4.50 | $4.50 | 344,600 | — | — |
| 2011-02-24 | $4.44 | $4.44 | 380,300 | — | — |
| 2011-02-23 | $4.41 | $4.41 | 573,300 | — | — |
| 2011-02-22 | $4.42 | $4.42 | 590,600 | — | — |
| 2011-02-18 | $4.52 | $4.52 | 836,900 | — | — |
| 2011-02-17 | $4.74 | $4.74 | 586,000 | — | — |
| 2011-02-16 | $4.79 | $4.79 | 1,606,200 | — | — |
| 2011-02-15 | $4.89 | $4.89 | 2,339,900 | — | — |
| 2011-02-14 | $4.44 | $4.44 | 444,000 | — | — |
| 2011-02-11 | $4.54 | $4.54 | 1,487,000 | — | — |
| 2011-02-10 | $4.49 | $4.49 | 954,800 | — | — |
| 2011-02-09 | $4.51 | $4.51 | 1,319,100 | — | — |
| 2011-02-08 | $4.28 | $4.28 | 908,900 | — | — |
| 2011-02-07 | $4.24 | $4.24 | 3,007,400 | — | — |
| 2011-02-04 | $3.99 | $3.99 | 488,600 | — | — |
| 2011-02-03 | $3.98 | $3.98 | 462,500 | — | — |
| 2011-02-02 | $3.88 | $3.88 | 287,500 | — | — |
| 2011-02-01 | $3.92 | $3.92 | 386,200 | — | — |
| 2011-01-31 | $3.90 | $3.90 | 453,600 | — | — |
| 2011-01-28 | $3.85 | $3.85 | 698,600 | — | — |
| 2011-01-27 | $4.02 | $4.02 | 538,900 | — | — |
| 2011-01-26 | $3.95 | $3.95 | 1,445,500 | — | — |
| 2011-01-25 | $3.83 | $3.83 | 707,500 | — | — |
| 2011-01-24 | $3.65 | $3.65 | 1,094,900 | — | — |
| 2011-01-21 | $3.48 | $3.48 | 3,711,200 | — | — |
| 2011-01-20 | $3.64 | $3.64 | 553,900 | — | — |
| 2011-01-19 | $3.58 | $3.58 | 1,407,200 | — | — |
| 2011-01-18 | $3.85 | $3.85 | 479,400 | — | — |
| 2011-01-14 | $4.01 | $4.01 | 382,900 | — | — |
| 2011-01-13 | $4.03 | $4.03 | 365,000 | — | — |
| 2011-01-12 | $4.03 | $4.03 | 444,400 | — | — |
| 2011-01-11 | $4.01 | $4.01 | 513,700 | — | — |
| 2011-01-10 | $4.09 | $4.09 | 894,300 | — | — |
| 2011-01-07 | $3.98 | $3.98 | 626,700 | — | — |
| 2011-01-06 | $3.96 | $3.96 | 661,500 | — | — |
| 2011-01-05 | $3.87 | $3.87 | 307,700 | — | — |
| 2011-01-04 | $3.88 | $3.88 | 674,000 | — | — |
| 2011-01-03 | $3.93 | $3.93 | 436,400 | — | — |