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
- 1982-12-03 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 | $3.94 | $3.94 | 21,400 | — | — |
| 2011-12-29 | $3.69 | $3.69 | 11,300 | — | — |
| 2011-12-28 | $3.65 | $3.65 | 22,000 | — | — |
| 2011-12-27 | $3.59 | $3.59 | 8,600 | — | — |
| 2011-12-23 | $3.53 | $3.53 | 10,700 | — | — |
| 2011-12-22 | $3.43 | $3.43 | 7,900 | — | — |
| 2011-12-21 | $3.51 | $3.51 | 7,400 | — | — |
| 2011-12-20 | $3.53 | $3.53 | 19,500 | — | — |
| 2011-12-19 | $3.43 | $3.43 | 6,400 | — | — |
| 2011-12-16 | $3.42 | $3.42 | 7,500 | — | — |
| 2011-12-15 | $3.63 | $3.63 | 4,900 | — | — |
| 2011-12-14 | $3.67 | $3.67 | 7,200 | — | — |
| 2011-12-13 | $3.67 | $3.67 | 8,700 | — | — |
| 2011-12-12 | $3.66 | $3.66 | 13,300 | — | — |
| 2011-12-09 | $3.71 | $3.71 | 8,400 | — | — |
| 2011-12-08 | $3.63 | $3.63 | 112,500 | — | — |
| 2011-12-07 | $3.75 | $3.75 | 8,200 | — | — |
| 2011-12-06 | $3.73 | $3.73 | 36,500 | — | — |
| 2011-12-05 | $3.87 | $3.87 | 11,400 | — | — |
| 2011-12-02 | $3.91 | $3.91 | 8,700 | — | — |
| 2011-12-01 | $3.90 | $3.90 | 7,500 | — | — |
| 2011-11-30 | $3.95 | $3.95 | 9,600 | — | — |
| 2011-11-29 | $3.95 | $3.95 | 7,000 | — | — |
| 2011-11-28 | $3.90 | $3.90 | 17,100 | — | — |
| 2011-11-25 | $3.86 | $3.86 | 13,300 | — | — |
| 2011-11-23 | $3.92 | $3.92 | 9,400 | — | — |
| 2011-11-22 | $3.93 | $3.93 | 5,800 | — | — |
| 2011-11-21 | $3.94 | $3.94 | 15,900 | — | — |
| 2011-11-18 | $3.95 | $3.95 | 5,300 | — | — |
| 2011-11-17 | $3.91 | $3.91 | 17,700 | — | — |
| 2011-11-16 | $4.00 | $4.00 | 23,300 | — | — |
| 2011-11-15 | $3.87 | $3.87 | 31,000 | — | — |
| 2011-11-14 | $3.90 | $3.90 | 8,400 | — | — |
| 2011-11-11 | $3.90 | $3.90 | 24,100 | — | — |
| 2011-11-10 | $3.90 | $3.90 | 7,400 | — | — |
| 2011-11-09 | $3.94 | $3.94 | 2,700 | — | — |
| 2011-11-08 | $3.94 | $3.94 | 22,700 | — | — |
| 2011-11-07 | $3.77 | $3.77 | 39,600 | — | — |
| 2011-11-04 | $3.72 | $3.72 | 14,300 | — | — |
| 2011-11-03 | $3.72 | $3.72 | 5,800 | — | — |
| 2011-11-02 | $3.70 | $3.70 | 11,100 | — | — |
| 2011-11-01 | $3.71 | $3.71 | 20,200 | — | — |
| 2011-10-31 | $3.68 | $3.68 | 4,400 | — | — |
| 2011-10-28 | $3.65 | $3.65 | 4,400 | — | — |
| 2011-10-27 | $3.70 | $3.70 | 9,900 | — | — |
| 2011-10-26 | $3.53 | $3.53 | 3,600 | — | — |
| 2011-10-25 | $3.55 | $3.55 | 6,400 | — | — |
| 2011-10-24 | $3.52 | $3.52 | 6,200 | — | — |
| 2011-10-21 | $3.50 | $3.50 | 16,200 | — | — |
| 2011-10-20 | $3.49 | $3.49 | 5,300 | — | — |
| 2011-10-19 | $3.53 | $3.53 | 2,700 | — | — |
| 2011-10-18 | $3.64 | $3.64 | 4,400 | — | — |
| 2011-10-17 | $3.61 | $3.61 | 5,400 | — | — |
| 2011-10-14 | $3.65 | $3.65 | 17,400 | — | — |
| 2011-10-13 | $3.65 | $3.65 | 5,700 | — | — |
| 2011-10-12 | $3.68 | $3.68 | 5,000 | — | — |
| 2011-10-11 | $3.70 | $3.70 | 11,700 | — | — |
| 2011-10-10 | $3.62 | $3.62 | 11,600 | — | — |
| 2011-10-07 | $3.54 | $3.54 | 14,400 | — | — |
| 2011-10-06 | $3.40 | $3.40 | 6,300 | — | — |
| 2011-10-05 | $3.39 | $3.39 | 5,400 | — | — |
| 2011-10-04 | $3.32 | $3.32 | 35,200 | — | — |
| 2011-10-03 | $3.30 | $3.30 | 23,500 | — | — |
| 2011-09-30 | $3.35 | $3.35 | 4,800 | — | — |
| 2011-09-29 | $3.31 | $3.31 | 4,200 | — | — |
| 2011-09-28 | $3.25 | $3.25 | 7,300 | — | — |
| 2011-09-27 | $3.22 | $3.22 | 20,600 | — | — |
| 2011-09-26 | $3.10 | $3.10 | 21,800 | — | — |
| 2011-09-23 | $3.08 | $3.08 | 12,900 | — | — |
| 2011-09-22 | $3.18 | $3.18 | 90,900 | — | — |
| 2011-09-21 | $3.34 | $3.34 | 2,200 | — | — |
| 2011-09-20 | $3.40 | $3.40 | 3,200 | — | — |
| 2011-09-19 | $3.44 | $3.44 | 8,600 | — | — |
| 2011-09-16 | $3.42 | $3.42 | 33,200 | — | — |
| 2011-09-15 | $3.43 | $3.43 | 15,700 | — | — |
| 2011-09-14 | $3.36 | $3.36 | 21,400 | — | — |
| 2011-09-13 | $3.36 | $3.36 | 14,800 | — | — |
| 2011-09-12 | $3.34 | $3.34 | 17,400 | — | — |
| 2011-09-09 | $3.40 | $3.40 | 28,200 | — | — |
| 2011-09-08 | $3.43 | $3.43 | 25,800 | — | — |
| 2011-09-07 | $3.43 | $3.43 | 4,100 | — | — |
| 2011-09-06 | $3.40 | $3.40 | 24,700 | — | — |
| 2011-09-02 | $3.51 | $3.51 | 18,300 | — | — |
| 2011-09-01 | $3.51 | $3.51 | 16,400 | — | — |
| 2011-08-31 | $3.62 | $3.62 | 31,000 | — | — |
| 2011-08-30 | $3.66 | $3.66 | 28,700 | — | — |
| 2011-08-29 | $3.66 | $3.66 | 20,800 | — | — |
| 2011-08-26 | $3.65 | $3.65 | 14,900 | — | — |
| 2011-08-25 | $3.63 | $3.63 | 37,500 | — | — |
| 2011-08-24 | $3.60 | $3.60 | 25,600 | — | — |
| 2011-08-23 | $3.43 | $3.43 | 1,600 | — | — |
| 2011-08-22 | $3.39 | $3.39 | 19,200 | — | — |
| 2011-08-19 | $3.35 | $3.35 | 41,300 | — | — |
| 2011-08-18 | $3.43 | $3.43 | 46,600 | — | — |
| 2011-08-17 | $3.66 | $3.66 | 64,900 | — | — |
| 2011-08-16 | $3.66 | $3.66 | 3,400 | — | — |
| 2011-08-15 | $3.70 | $3.70 | 37,200 | — | — |
| 2011-08-12 | $3.53 | $3.53 | 84,700 | — | — |
| 2011-08-11 | $3.50 | $3.50 | 159,500 | — | — |
| 2011-08-10 | $3.46 | $3.46 | 44,300 | — | — |
| 2011-08-09 | $3.44 | $3.44 | 17,500 | — | — |
| 2011-08-08 | $3.46 | $3.46 | 111,800 | — | — |
| 2011-08-05 | $3.68 | $3.68 | 89,300 | — | — |
| 2011-08-04 | $3.81 | $3.81 | 18,600 | — | — |
| 2011-08-03 | $3.84 | $3.84 | 1,800 | — | — |
| 2011-08-02 | $3.77 | $3.77 | 57,100 | — | — |
| 2011-08-01 | $3.89 | $3.89 | 13,000 | — | — |
| 2011-07-29 | $3.86 | $3.86 | 6,700 | — | — |
| 2011-07-28 | $3.88 | $3.88 | 11,600 | — | — |
| 2011-07-27 | $3.89 | $3.89 | 92,100 | — | — |
| 2011-07-26 | $3.76 | $3.76 | 27,000 | — | — |
| 2011-07-25 | $3.80 | $3.80 | 20,600 | — | — |
| 2011-07-22 | $3.74 | $3.74 | 17,900 | — | — |
| 2011-07-21 | $3.77 | $3.77 | 16,300 | — | — |
| 2011-07-20 | $3.75 | $3.75 | 21,800 | — | — |
| 2011-07-19 | $3.71 | $3.71 | 91,700 | — | — |
| 2011-07-18 | $3.68 | $3.68 | 84,800 | — | — |
| 2011-07-15 | $3.70 | $3.70 | 23,600 | — | — |
| 2011-07-14 | $3.74 | $3.74 | 35,400 | — | — |
| 2011-07-13 | $3.75 | $3.75 | 148,600 | — | — |
| 2011-07-12 | $3.74 | $3.74 | 19,000 | — | — |
| 2011-07-11 | $3.70 | $3.70 | 24,600 | — | — |
| 2011-07-08 | $3.80 | $3.80 | 23,700 | — | — |
| 2011-07-07 | $3.83 | $3.83 | 16,300 | — | — |
| 2011-07-06 | $3.80 | $3.80 | 34,100 | — | — |
| 2011-07-05 | $3.77 | $3.77 | 102,500 | — | — |
| 2011-07-01 | $3.89 | $3.89 | 30,200 | — | — |
| 2011-06-30 | $3.83 | $3.83 | 37,400 | — | — |
| 2011-06-29 | $3.80 | $3.80 | 17,800 | — | — |
| 2011-06-28 | $3.87 | $3.87 | 116,200 | — | — |
| 2011-06-27 | $3.90 | $3.90 | 15,300 | — | — |
| 2011-06-24 | $3.97 | $3.97 | 21,500 | — | — |
| 2011-06-23 | $3.96 | $3.96 | 26,500 | — | — |
| 2011-06-22 | $3.97 | $3.97 | 42,700 | — | — |
| 2011-06-21 | $3.94 | $3.94 | 13,600 | — | — |
| 2011-06-20 | $3.84 | $3.84 | 20,900 | — | — |
| 2011-06-17 | $3.74 | $3.74 | 12,500 | — | — |
| 2011-06-16 | $3.74 | $3.74 | 8,400 | — | — |
| 2011-06-15 | $3.66 | $3.66 | 39,700 | — | — |
| 2011-06-14 | $3.76 | $3.76 | 21,500 | — | — |
| 2011-06-13 | $3.85 | $3.85 | 22,400 | — | — |
| 2011-06-10 | $3.76 | $3.76 | 8,000 | — | — |
| 2011-06-09 | $3.88 | $3.88 | 41,600 | — | — |
| 2011-06-08 | $3.90 | $3.90 | 11,800 | — | — |
| 2011-06-07 | $3.91 | $3.91 | 29,800 | — | — |
| 2011-06-06 | $3.90 | $3.90 | 51,700 | — | — |
| 2011-06-03 | $4.01 | $4.01 | 66,800 | — | — |
| 2011-06-02 | $4.12 | $4.12 | 23,700 | — | — |
| 2011-06-01 | $4.10 | $4.10 | 26,500 | — | — |
| 2011-05-31 | $4.08 | $4.08 | 48,200 | — | — |
| 2011-05-27 | $4.09 | $4.09 | 38,800 | — | — |
| 2011-05-26 | $4.12 | $4.12 | 35,000 | — | — |
| 2011-05-25 | $4.20 | $4.20 | 17,100 | — | — |
| 2011-05-24 | $4.17 | $4.17 | 19,800 | — | — |
| 2011-05-23 | $4.20 | $4.20 | 20,300 | — | — |
| 2011-05-20 | $4.17 | $4.17 | 10,100 | — | — |
| 2011-05-19 | $4.19 | $4.19 | 21,900 | — | — |
| 2011-05-18 | $4.26 | $4.26 | 12,100 | — | — |
| 2011-05-17 | $4.28 | $4.28 | 58,000 | — | — |
| 2011-05-16 | $4.34 | $4.34 | 51,700 | — | — |
| 2011-05-13 | $4.36 | $4.36 | 75,100 | — | — |
| 2011-05-12 | $4.30 | $4.30 | 115,000 | — | — |
| 2011-05-11 | $4.25 | $4.25 | 129,600 | — | — |
| 2011-05-10 | $4.29 | $4.29 | 292,600 | — | — |
| 2011-05-09 | $4.22 | $4.22 | 51,000 | — | — |
| 2011-05-06 | $4.21 | $4.21 | 25,900 | — | — |
| 2011-05-05 | $4.18 | $4.18 | 102,600 | — | — |
| 2011-05-04 | $4.01 | $4.01 | 202,000 | — | — |
| 2011-05-03 | $4.00 | $4.00 | 138,000 | — | — |
| 2011-05-02 | $4.20 | $4.20 | 111,000 | — | — |
| 2011-04-29 | $4.24 | $4.24 | 149,000 | — | — |
| 2011-04-28 | $4.35 | $4.35 | 250,500 | — | — |
| 2011-04-27 | $4.79 | $4.79 | 86,500 | — | — |
| 2011-04-26 | $4.92 | $4.92 | 28,800 | — | — |
| 2011-04-25 | $4.95 | $4.95 | 91,800 | — | — |
| 2011-04-21 | $4.91 | $4.91 | 189,800 | — | — |
| 2011-04-20 | $4.69 | $4.69 | 44,500 | — | — |
| 2011-04-19 | $4.63 | $4.63 | 10,300 | — | — |
| 2011-04-18 | $4.64 | $4.64 | 17,600 | — | — |
| 2011-04-15 | $4.72 | $4.72 | 19,300 | — | — |
| 2011-04-14 | $4.69 | $4.69 | 41,000 | — | — |
| 2011-04-13 | $4.65 | $4.65 | 36,700 | — | — |
| 2011-04-12 | $4.73 | $4.73 | 90,400 | — | — |
| 2011-04-11 | $4.74 | $4.74 | 68,700 | — | — |
| 2011-04-08 | $4.73 | $4.73 | 94,300 | — | — |
| 2011-04-07 | $4.65 | $4.65 | 69,700 | — | — |
| 2011-04-06 | $4.64 | $4.64 | 93,500 | — | — |
| 2011-04-05 | $4.74 | $4.74 | 1,102,900 | — | — |
| 2011-04-04 | $4.66 | $4.66 | 194,000 | — | — |
| 2011-04-01 | $4.60 | $4.60 | 269,000 | — | — |
| 2011-03-31 | $4.56 | $4.56 | 197,600 | — | — |
| 2011-03-30 | $4.74 | $4.74 | 77,000 | — | — |
| 2011-03-29 | $4.78 | $4.78 | 307,800 | — | — |
| 2011-03-28 | $4.64 | $4.64 | 14,400 | — | — |
| 2011-03-25 | $4.78 | $4.78 | 61,900 | — | — |
| 2011-03-24 | $4.50 | $4.50 | 60,400 | — | — |
| 2011-03-23 | $4.52 | $4.52 | 88,900 | — | — |
| 2011-03-22 | $4.84 | $4.84 | 19,100 | — | — |
| 2011-03-21 | $4.85 | $4.85 | 51,000 | — | — |
| 2011-03-18 | $4.90 | $4.90 | 23,200 | — | — |
| 2011-03-17 | $4.90 | $4.90 | 2,100 | — | — |
| 2011-03-16 | $4.92 | $4.92 | 8,100 | — | — |
| 2011-03-15 | $4.97 | $4.97 | 10,200 | — | — |
| 2011-03-14 | $5.11 | $5.11 | 3,800 | — | — |
| 2011-03-11 | $5.10 | $5.10 | 5,300 | — | — |
| 2011-03-10 | $5.19 | $5.19 | 3,600 | — | — |
| 2011-03-09 | $5.19 | $5.19 | 8,500 | — | — |
| 2011-03-08 | $5.35 | $5.35 | 10,700 | — | — |
| 2011-03-07 | $5.54 | $5.54 | 16,800 | — | — |
| 2011-03-04 | $5.55 | $5.55 | 5,400 | — | — |
| 2011-03-03 | $5.61 | $5.61 | 15,300 | — | — |
| 2011-03-02 | $5.48 | $5.48 | 10,700 | — | — |
| 2011-03-01 | $5.42 | $5.42 | 1,300 | — | — |
| 2011-02-28 | $5.36 | $5.36 | 14,700 | — | — |
| 2011-02-25 | $5.46 | $5.46 | 10,000 | — | — |
| 2011-02-24 | $5.48 | $5.48 | 14,900 | — | — |
| 2011-02-23 | $5.40 | $5.40 | 5,000 | — | — |
| 2011-02-22 | $5.29 | $5.29 | 10,900 | — | — |
| 2011-02-18 | $5.29 | $5.29 | 22,400 | — | — |
| 2011-02-17 | $5.54 | $5.54 | 38,000 | — | — |
| 2011-02-16 | $5.48 | $5.48 | 46,400 | — | — |
| 2011-02-15 | $5.67 | $5.67 | 23,400 | — | — |
| 2011-02-14 | $5.30 | $5.30 | 14,400 | — | — |
| 2011-02-11 | $5.12 | $5.12 | 105,100 | — | — |
| 2011-02-10 | $5.30 | $5.30 | 89,700 | — | — |
| 2011-02-09 | $5.80 | $5.80 | 14,500 | — | — |
| 2011-02-08 | $5.83 | $5.83 | 2,500 | — | — |
| 2011-02-07 | $5.78 | $5.78 | 13,100 | — | — |
| 2011-02-04 | $6.01 | $6.01 | 2,200 | — | — |
| 2011-02-03 | $6.01 | $6.01 | 4,700 | — | — |
| 2011-02-02 | $5.95 | $5.95 | 1,600 | — | — |
| 2011-02-01 | $5.99 | $5.99 | 11,200 | — | — |
| 2011-01-31 | $6.04 | $6.04 | 27,200 | — | — |
| 2011-01-28 | $6.02 | $6.02 | 6,800 | — | — |
| 2011-01-27 | $6.05 | $6.05 | 7,500 | — | — |
| 2011-01-26 | $6.09 | $6.09 | 9,700 | — | — |
| 2011-01-25 | $6.01 | $6.01 | 23,300 | — | — |
| 2011-01-24 | $5.82 | $5.82 | 7,000 | — | — |
| 2011-01-21 | $5.75 | $5.75 | 4,400 | — | — |
| 2011-01-20 | $5.69 | $5.69 | 11,100 | — | — |
| 2011-01-19 | $5.74 | $5.74 | 5,100 | — | — |
| 2011-01-18 | $5.74 | $5.74 | 14,100 | — | — |
| 2011-01-14 | $5.85 | $5.85 | 6,900 | — | — |
| 2011-01-13 | $5.87 | $5.87 | 12,500 | — | — |
| 2011-01-12 | $5.94 | $5.94 | 7,900 | — | — |
| 2011-01-11 | $6.04 | $6.04 | 7,900 | — | — |
| 2011-01-10 | $6.00 | $6.00 | 15,900 | — | — |
| 2011-01-07 | $5.98 | $5.98 | 10,400 | — | — |
| 2011-01-06 | $6.15 | $6.15 | 14,100 | — | — |
| 2011-01-05 | $5.98 | $5.98 | 12,400 | — | — |
| 2011-01-04 | $5.90 | $5.90 | 7,600 | — | — |
| 2011-01-03 | $5.98 | $5.98 | 11,600 | — | — |