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
- 1993-04-23 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 | $5.33 | $5.33 | 8,809,500 | — | — |
| 2011-12-29 | $5.40 | $5.40 | 7,057,500 | — | — |
| 2011-12-28 | $5.40 | $5.40 | 8,274,000 | — | — |
| 2011-12-27 | $5.45 | $5.45 | 5,709,000 | — | — |
| 2011-12-23 | $5.44 | $5.44 | 7,570,500 | — | — |
| 2011-12-22 | $5.34 | $5.34 | 11,296,500 | — | — |
| 2011-12-21 | $5.38 | $5.38 | 9,645,000 | — | — |
| 2011-12-20 | $5.42 | $5.42 | 12,051,000 | — | — |
| 2011-12-19 | $5.26 | $5.26 | 7,690,500 | — | — |
| 2011-12-16 | $5.33 | $5.33 | 30,216,000 | — | — |
| 2011-12-15 | $5.26 | $5.26 | 13,690,500 | — | — |
| 2011-12-14 | $5.24 | $5.24 | 14,707,500 | — | — |
| 2011-12-13 | $5.26 | $5.26 | 14,086,500 | — | — |
| 2011-12-12 | $5.40 | $5.40 | 19,099,500 | — | — |
| 2011-12-09 | $5.40 | $5.40 | 14,938,500 | — | — |
| 2011-12-08 | $5.26 | $5.26 | 13,302,000 | — | — |
| 2011-12-07 | $5.27 | $5.27 | 12,388,500 | — | — |
| 2011-12-06 | $5.30 | $5.30 | 12,405,000 | — | — |
| 2011-12-05 | $5.30 | $5.30 | 19,327,500 | — | — |
| 2011-12-02 | $5.14 | $5.14 | 9,135,000 | — | — |
| 2011-12-01 | $5.18 | $5.18 | 9,615,000 | — | — |
| 2011-11-30 | $5.15 | $5.15 | 16,290,000 | — | — |
| 2011-11-29 | $5.06 | $5.06 | 12,024,000 | — | — |
| 2011-11-28 | $5.05 | $5.05 | 14,119,500 | — | — |
| 2011-11-25 | $5.03 | $5.03 | 16,329,000 | — | — |
| 2011-11-23 | $4.96 | $4.96 | 12,990,000 | — | — |
| 2011-11-22 | $5.02 | $5.02 | 10,902,000 | — | — |
| 2011-11-21 | $5.05 | $5.05 | 15,964,500 | — | — |
| 2011-11-18 | $5.03 | $5.03 | 19,873,500 | — | — |
| 2011-11-17 | $5.07 | $5.07 | 13,144,500 | — | — |
| 2011-11-16 | $5.11 | $5.11 | 11,404,500 | — | — |
| 2011-11-15 | $5.22 | $5.22 | 9,361,500 | — | — |
| 2011-11-14 | $5.18 | $5.18 | 7,524,000 | — | — |
| 2011-11-11 | $5.25 | $5.25 | 11,253,000 | — | — |
| 2011-11-10 | $5.09 | $5.09 | 15,994,500 | — | — |
| 2011-11-09 | $5.13 | $5.13 | 35,229,000 | — | — |
| 2011-11-08 | $5.15 | $5.15 | 14,106,000 | — | — |
| 2011-11-07 | $5.13 | $5.13 | 21,715,500 | — | — |
| 2011-11-04 | $5.13 | $5.13 | 13,155,000 | — | — |
| 2011-11-03 | $5.16 | $5.16 | 15,636,000 | — | — |
| 2011-11-02 | $5.09 | $5.09 | 10,743,000 | — | — |
| 2011-11-01 | $5.10 | $5.10 | 21,157,500 | — | — |
| 2011-10-31 | $5.07 | $5.07 | 12,949,500 | — | — |
| 2011-10-28 | $5.07 | $5.07 | 23,473,500 | — | — |
| 2011-10-27 | $5.08 | $5.08 | 45,061,500 | — | — |
| 2011-10-26 | $4.68 | $4.68 | 22,815,000 | — | — |
| 2011-10-25 | $4.73 | $4.73 | 13,243,500 | — | — |
| 2011-10-24 | $4.74 | $4.74 | 21,925,500 | — | — |
| 2011-10-21 | $4.69 | $4.69 | 23,158,500 | — | — |
| 2011-10-20 | $4.72 | $4.72 | 13,104,000 | — | — |
| 2011-10-19 | $4.66 | $4.66 | 11,314,500 | — | — |
| 2011-10-18 | $4.65 | $4.65 | 10,546,500 | — | — |
| 2011-10-17 | $4.60 | $4.60 | 23,209,500 | — | — |
| 2011-10-14 | $4.65 | $4.65 | 9,496,500 | — | — |
| 2011-10-13 | $4.58 | $4.58 | 12,793,500 | — | — |
| 2011-10-12 | $4.56 | $4.56 | 18,481,500 | — | — |
| 2011-10-11 | $4.64 | $4.64 | 8,374,500 | — | — |
| 2011-10-10 | $4.64 | $4.64 | 12,589,500 | — | — |
| 2011-10-07 | $4.51 | $4.51 | 14,598,000 | — | — |
| 2011-10-06 | $4.50 | $4.50 | 20,388,000 | — | — |
| 2011-10-05 | $4.46 | $4.46 | 15,148,500 | — | — |
| 2011-10-04 | $4.48 | $4.48 | 21,571,500 | — | — |
| 2011-10-03 | $4.33 | $4.33 | 18,546,000 | — | — |
| 2011-09-30 | $4.44 | $4.44 | 22,131,000 | — | — |
| 2011-09-29 | $4.49 | $4.49 | 23,182,500 | — | — |
| 2011-09-28 | $4.59 | $4.59 | 19,812,000 | — | — |
| 2011-09-27 | $4.57 | $4.57 | 25,275,000 | — | — |
| 2011-09-26 | $4.62 | $4.62 | 18,799,500 | — | — |
| 2011-09-23 | $4.61 | $4.61 | 12,940,500 | — | — |
| 2011-09-22 | $4.57 | $4.57 | 20,307,000 | — | — |
| 2011-09-21 | $4.65 | $4.65 | 15,678,000 | — | — |
| 2011-09-20 | $4.69 | $4.69 | 21,748,500 | — | — |
| 2011-09-19 | $4.78 | $4.78 | 16,717,500 | — | — |
| 2011-09-16 | $4.74 | $4.74 | 31,182,000 | — | — |
| 2011-09-15 | $4.71 | $4.71 | 13,939,500 | — | — |
| 2011-09-14 | $4.65 | $4.65 | 25,411,500 | — | — |
| 2011-09-13 | $4.54 | $4.54 | 26,908,500 | — | — |
| 2011-09-12 | $4.45 | $4.45 | 30,081,000 | — | — |
| 2011-09-09 | $4.49 | $4.49 | 21,235,500 | — | — |
| 2011-09-08 | $4.49 | $4.49 | 16,458,000 | — | — |
| 2011-09-07 | $4.56 | $4.56 | 23,095,500 | — | — |
| 2011-09-06 | $4.44 | $4.44 | 20,833,500 | — | — |
| 2011-09-02 | $4.38 | $4.38 | 31,093,500 | — | — |
| 2011-09-01 | $4.38 | $4.38 | 32,791,500 | — | — |
| 2011-08-31 | $4.33 | $4.33 | 29,736,000 | — | — |
| 2011-08-30 | $4.34 | $4.34 | 28,686,000 | — | — |
| 2011-08-29 | $4.35 | $4.35 | 24,705,000 | — | — |
| 2011-08-26 | $4.26 | $4.26 | 30,969,000 | — | — |
| 2011-08-25 | $4.20 | $4.20 | 26,892,000 | — | — |
| 2011-08-24 | $4.26 | $4.26 | 43,273,500 | — | — |
| 2011-08-23 | $4.21 | $4.21 | 48,498,000 | — | — |
| 2011-08-22 | $4.12 | $4.12 | 27,063,000 | — | — |
| 2011-08-19 | $4.07 | $4.07 | 35,328,000 | — | — |
| 2011-08-18 | $4.09 | $4.09 | 44,575,500 | — | — |
| 2011-08-17 | $4.07 | $4.07 | 21,178,500 | — | — |
| 2011-08-16 | $4.04 | $4.04 | 20,488,500 | — | — |
| 2011-08-15 | $4.05 | $4.05 | 22,390,500 | — | — |
| 2011-08-12 | $4.02 | $4.02 | 27,849,000 | — | — |
| 2011-08-11 | $3.93 | $3.93 | 50,973,000 | — | — |
| 2011-08-10 | $3.84 | $3.84 | 42,073,500 | — | — |
| 2011-08-09 | $4.00 | $4.00 | 65,094,000 | — | — |
| 2011-08-08 | $3.83 | $3.83 | 73,758,000 | — | — |
| 2011-08-05 | $3.89 | $3.89 | 56,722,500 | — | — |
| 2011-08-04 | $3.79 | $3.79 | 50,361,000 | — | — |
| 2011-08-03 | $3.88 | $3.88 | 31,192,500 | — | — |
| 2011-08-02 | $3.80 | $3.80 | 41,257,500 | — | — |
| 2011-08-01 | $3.91 | $3.91 | 33,484,500 | — | — |
| 2011-07-29 | $3.97 | $3.97 | 30,697,500 | — | — |
| 2011-07-28 | $3.97 | $3.97 | 68,685,000 | — | — |
| 2011-07-27 | $4.10 | $4.10 | 26,514,000 | — | — |
| 2011-07-26 | $4.14 | $4.14 | 16,105,500 | — | — |
| 2011-07-25 | $4.14 | $4.14 | 12,805,500 | — | — |
| 2011-07-22 | $4.15 | $4.15 | 20,430,000 | — | — |
| 2011-07-21 | $4.13 | $4.13 | 26,461,500 | — | — |
| 2011-07-20 | $4.13 | $4.13 | 18,661,500 | — | — |
| 2011-07-19 | $4.16 | $4.16 | 18,055,500 | — | — |
| 2011-07-18 | $4.15 | $4.15 | 17,995,500 | — | — |
| 2011-07-15 | $4.21 | $4.21 | 17,839,500 | — | — |
| 2011-07-14 | $4.25 | $4.25 | 14,995,500 | — | — |
| 2011-07-13 | $4.29 | $4.29 | 16,080,000 | — | — |
| 2011-07-12 | $4.31 | $4.31 | 17,092,500 | — | — |
| 2011-07-11 | $4.29 | $4.29 | 18,732,000 | — | — |
| 2011-07-08 | $4.36 | $4.36 | 14,985,000 | — | — |
| 2011-07-07 | $4.38 | $4.38 | 22,050,000 | — | — |
| 2011-07-06 | $4.38 | $4.38 | 17,806,500 | — | — |
| 2011-07-05 | $4.40 | $4.40 | 17,413,500 | — | — |
| 2011-07-01 | $4.41 | $4.41 | 24,946,500 | — | — |
| 2011-06-30 | $4.37 | $4.37 | 17,830,500 | — | — |
| 2011-06-29 | $4.31 | $4.31 | 11,460,000 | — | — |
| 2011-06-28 | $4.33 | $4.33 | 9,325,500 | — | — |
| 2011-06-27 | $4.29 | $4.29 | 16,099,500 | — | — |
| 2011-06-24 | $4.27 | $4.27 | 11,514,000 | — | — |
| 2011-06-23 | $4.31 | $4.31 | 23,619,000 | — | — |
| 2011-06-22 | $4.24 | $4.24 | 13,926,000 | — | — |
| 2011-06-21 | $4.25 | $4.25 | 20,032,500 | — | — |
| 2011-06-20 | $4.20 | $4.20 | 16,282,500 | — | — |
| 2011-06-17 | $4.13 | $4.13 | 31,515,000 | — | — |
| 2011-06-16 | $4.08 | $4.08 | 20,253,000 | — | — |
| 2011-06-15 | $4.00 | $4.00 | 12,360,000 | — | — |
| 2011-06-14 | $4.01 | $4.01 | 18,978,000 | — | — |
| 2011-06-13 | $3.97 | $3.97 | 15,255,000 | — | — |
| 2011-06-10 | $3.95 | $3.95 | 15,583,500 | — | — |
| 2011-06-09 | $3.99 | $3.99 | 14,613,000 | — | — |
| 2011-06-08 | $3.93 | $3.93 | 22,689,000 | — | — |
| 2011-06-07 | $3.97 | $3.97 | 27,363,000 | — | — |
| 2011-06-06 | $3.93 | $3.93 | 21,649,500 | — | — |
| 2011-06-03 | $3.93 | $3.93 | 17,365,500 | — | — |
| 2011-06-02 | $3.97 | $3.97 | 17,994,000 | — | — |
| 2011-06-01 | $3.97 | $3.97 | 18,091,500 | — | — |
| 2011-05-31 | $4.01 | $4.01 | 24,513,000 | — | — |
| 2011-05-27 | $3.98 | $3.98 | 9,307,500 | — | — |
| 2011-05-26 | $3.98 | $3.98 | 12,837,000 | — | — |
| 2011-05-25 | $3.97 | $3.97 | 13,636,500 | — | — |
| 2011-05-24 | $3.94 | $3.94 | 24,600,000 | — | — |
| 2011-05-23 | $3.93 | $3.93 | 33,000,000 | — | — |
| 2011-05-20 | $3.86 | $3.86 | 34,498,500 | — | — |
| 2011-05-19 | $3.91 | $3.91 | 39,498,000 | — | — |
| 2011-05-18 | $4.01 | $4.01 | 15,096,000 | — | — |
| 2011-05-17 | $3.97 | $3.97 | 18,322,500 | — | — |
| 2011-05-16 | $4.02 | $4.02 | 13,515,000 | — | — |
| 2011-05-13 | $4.06 | $4.06 | 10,666,500 | — | — |
| 2011-05-12 | $4.08 | $4.08 | 10,665,000 | — | — |
| 2011-05-11 | $4.05 | $4.05 | 18,000,000 | — | — |
| 2011-05-10 | $4.02 | $4.02 | 11,899,500 | — | — |
| 2011-05-09 | $3.98 | $3.98 | 8,776,500 | — | — |
| 2011-05-06 | $3.98 | $3.98 | 11,932,500 | — | — |
| 2011-05-05 | $3.99 | $3.99 | 19,500,000 | — | — |
| 2011-05-04 | $3.98 | $3.98 | 16,393,500 | — | — |
| 2011-05-03 | $3.98 | $3.98 | 19,500,000 | — | — |
| 2011-05-02 | $3.97 | $3.97 | 20,166,000 | — | — |
| 2011-04-29 | $3.94 | $3.94 | 31,678,500 | — | — |
| 2011-04-28 | $3.90 | $3.90 | 28,500,000 | — | — |
| 2011-04-27 | $3.90 | $3.90 | 18,054,000 | — | — |
| 2011-04-26 | $3.86 | $3.86 | 16,500,000 | — | — |
| 2011-04-25 | $3.87 | $3.87 | 7,935,000 | — | — |
| 2011-04-21 | $3.87 | $3.87 | 8,482,500 | — | — |
| 2011-04-20 | $3.87 | $3.87 | 13,369,500 | — | — |
| 2011-04-19 | $3.78 | $3.78 | 8,674,500 | — | — |
| 2011-04-18 | $3.79 | $3.79 | 14,622,000 | — | — |
| 2011-04-15 | $3.76 | $3.76 | 16,165,500 | — | — |
| 2011-04-14 | $3.72 | $3.72 | 14,145,000 | — | — |
| 2011-04-13 | $3.69 | $3.69 | 21,535,500 | — | — |
| 2011-04-12 | $3.74 | $3.74 | 12,732,000 | — | — |
| 2011-04-11 | $3.75 | $3.75 | 17,388,000 | — | — |
| 2011-04-08 | $3.77 | $3.77 | 11,553,000 | — | — |
| 2011-04-07 | $3.81 | $3.81 | 13,759,500 | — | — |
| 2011-04-06 | $3.83 | $3.83 | 14,731,500 | — | — |
| 2011-04-05 | $3.88 | $3.88 | 20,995,500 | — | — |
| 2011-04-04 | $3.84 | $3.84 | 21,769,500 | — | — |
| 2011-04-01 | $3.86 | $3.86 | 9,940,500 | — | — |
| 2011-03-31 | $3.83 | $3.83 | 16,323,000 | — | — |
| 2011-03-30 | $3.86 | $3.86 | 8,781,000 | — | — |
| 2011-03-29 | $3.79 | $3.79 | 12,451,500 | — | — |
| 2011-03-28 | $3.78 | $3.78 | 11,989,500 | — | — |
| 2011-03-25 | $3.87 | $3.87 | 9,637,500 | — | — |
| 2011-03-24 | $3.86 | $3.86 | 10,240,500 | — | — |
| 2011-03-23 | $3.81 | $3.81 | 8,436,000 | — | — |
| 2011-03-22 | $3.77 | $3.77 | 12,718,500 | — | — |
| 2011-03-21 | $3.76 | $3.76 | 14,715,000 | — | — |
| 2011-03-18 | $3.70 | $3.70 | 26,320,500 | — | — |
| 2011-03-17 | $3.70 | $3.70 | 12,708,000 | — | — |
| 2011-03-16 | $3.67 | $3.67 | 17,532,000 | — | — |
| 2011-03-15 | $3.69 | $3.69 | 15,933,000 | — | — |
| 2011-03-14 | $3.70 | $3.70 | 13,176,000 | — | — |
| 2011-03-11 | $3.73 | $3.73 | 12,712,500 | — | — |
| 2011-03-10 | $3.72 | $3.72 | 14,809,500 | — | — |
| 2011-03-09 | $3.73 | $3.73 | 9,505,500 | — | — |
| 2011-03-08 | $3.73 | $3.73 | 12,022,500 | — | — |
| 2011-03-07 | $3.69 | $3.69 | 21,148,500 | — | — |
| 2011-03-04 | $3.76 | $3.76 | 10,567,500 | — | — |
| 2011-03-03 | $3.77 | $3.77 | 12,574,500 | — | — |
| 2011-03-02 | $3.73 | $3.73 | 15,105,000 | — | — |
| 2011-03-01 | $3.68 | $3.68 | 19,413,000 | — | — |
| 2011-02-28 | $3.71 | $3.71 | 21,585,000 | — | — |
| 2011-02-25 | $3.69 | $3.69 | 21,804,000 | — | — |
| 2011-02-24 | $3.64 | $3.64 | 38,149,500 | — | — |
| 2011-02-23 | $3.63 | $3.63 | 28,740,000 | — | — |
| 2011-02-22 | $3.67 | $3.67 | 29,703,000 | — | — |
| 2011-02-18 | $3.68 | $3.68 | 28,918,500 | — | — |
| 2011-02-17 | $3.68 | $3.68 | 66,163,500 | — | — |
| 2011-02-16 | $3.89 | $3.89 | 20,566,500 | — | — |
| 2011-02-15 | $3.85 | $3.85 | 14,344,500 | — | — |
| 2011-02-14 | $3.82 | $3.82 | 14,620,500 | — | — |
| 2011-02-11 | $3.84 | $3.84 | 15,922,500 | — | — |
| 2011-02-10 | $3.83 | $3.83 | 20,722,500 | — | — |
| 2011-02-09 | $3.89 | $3.89 | 12,288,000 | — | — |
| 2011-02-08 | $3.88 | $3.88 | 11,859,000 | — | — |
| 2011-02-07 | $3.85 | $3.85 | 11,605,500 | — | — |
| 2011-02-04 | $3.84 | $3.84 | 15,775,500 | — | — |
| 2011-02-03 | $3.77 | $3.77 | 12,430,500 | — | — |
| 2011-02-02 | $3.71 | $3.71 | 14,847,000 | — | — |
| 2011-02-01 | $3.79 | $3.79 | 13,134,000 | — | — |
| 2011-01-31 | $3.79 | $3.79 | 12,531,000 | — | — |
| 2011-01-28 | $3.77 | $3.77 | 16,387,500 | — | — |
| 2011-01-27 | $3.85 | $3.85 | 18,190,500 | — | — |
| 2011-01-26 | $3.80 | $3.80 | 16,222,500 | — | — |
| 2011-01-25 | $3.75 | $3.75 | 16,108,500 | — | — |
| 2011-01-24 | $3.82 | $3.82 | 13,627,500 | — | — |
| 2011-01-21 | $3.83 | $3.83 | 15,138,000 | — | — |
| 2011-01-20 | $3.86 | $3.86 | 17,973,000 | — | — |
| 2011-01-19 | $3.83 | $3.83 | 22,567,500 | — | — |
| 2011-01-18 | $3.79 | $3.79 | 12,546,000 | — | — |
| 2011-01-14 | $3.82 | $3.82 | 12,784,500 | — | — |
| 2011-01-13 | $3.78 | $3.78 | 11,406,000 | — | — |
| 2011-01-12 | $3.81 | $3.81 | 15,628,500 | — | — |
| 2011-01-11 | $3.75 | $3.75 | 16,920,000 | — | — |
| 2011-01-10 | $3.78 | $3.78 | 21,825,000 | — | — |
| 2011-01-07 | $3.76 | $3.76 | 21,681,000 | — | — |
| 2011-01-06 | $3.76 | $3.76 | 20,133,000 | — | — |
| 2011-01-05 | $3.88 | $3.88 | 20,236,500 | — | — |
| 2011-01-04 | $3.87 | $3.87 | 24,870,000 | — | — |
| 2011-01-03 | $4.05 | $4.05 | 14,176,500 | — | — |