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
- 1983-09-12 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 | $5.18 | $5.18 | 7,400 | — | — |
| 2011-12-29 | $5.11 | $5.11 | 16,600 | — | — |
| 2011-12-28 | $5.16 | $5.16 | 12,000 | — | — |
| 2011-12-27 | $5.04 | $5.04 | 10,400 | — | — |
| 2011-12-23 | $5.13 | $5.13 | 1,900 | — | — |
| 2011-12-22 | $5.17 | $5.17 | 23,800 | — | — |
| 2011-12-21 | $5.10 | $5.10 | 20,100 | — | — |
| 2011-12-20 | $5.17 | $5.17 | 65,300 | — | — |
| 2011-12-19 | $5.01 | $5.01 | 54,500 | — | — |
| 2011-12-16 | $5.30 | $5.30 | 2,800 | — | — |
| 2011-12-15 | $5.15 | $5.15 | 15,300 | — | — |
| 2011-12-14 | $5.23 | $5.23 | 4,700 | — | — |
| 2011-12-13 | $5.15 | $5.15 | 19,900 | — | — |
| 2011-12-12 | $5.09 | $5.09 | 14,100 | — | — |
| 2011-12-09 | $5.05 | $5.05 | 8,000 | — | — |
| 2011-12-08 | $5.05 | $5.05 | 2,500 | — | — |
| 2011-12-07 | $5.09 | $5.09 | 59,300 | — | — |
| 2011-12-06 | $5.04 | $5.04 | 4,400 | — | — |
| 2011-12-05 | $5.19 | $5.19 | 26,800 | — | — |
| 2011-12-02 | $5.05 | $5.05 | 4,300 | — | — |
| 2011-12-01 | $5.05 | $5.05 | 5,500 | — | — |
| 2011-11-30 | $5.17 | $5.17 | 12,300 | — | — |
| 2011-11-29 | $5.17 | $5.17 | 16,800 | — | — |
| 2011-11-28 | $5.13 | $5.13 | 6,700 | — | — |
| 2011-11-25 | $5.05 | $5.05 | 25,600 | — | — |
| 2011-11-23 | $5.09 | $5.09 | 146,200 | — | — |
| 2011-11-22 | $5.14 | $5.14 | 59,200 | — | — |
| 2011-11-21 | $5.03 | $5.03 | 15,800 | — | — |
| 2011-11-18 | $5.01 | $5.01 | 13,000 | — | — |
| 2011-11-17 | $5.06 | $5.06 | 28,400 | — | — |
| 2011-11-16 | $4.85 | $4.85 | 1,400 | — | — |
| 2011-11-15 | $5.13 | $5.13 | 1,800 | — | — |
| 2011-11-14 | $5.14 | $5.14 | 18,500 | — | — |
| 2011-11-11 | $5.07 | $5.07 | 1,300 | — | — |
| 2011-11-10 | $5.13 | $5.13 | 11,800 | — | — |
| 2011-11-09 | $5.02 | $5.02 | 7,000 | — | — |
| 2011-11-08 | $4.98 | $4.98 | 89,600 | — | — |
| 2011-11-07 | $5.01 | $5.01 | 59,200 | — | — |
| 2011-11-04 | $5.00 | $5.00 | 46,300 | — | — |
| 2011-11-03 | $4.85 | $4.85 | 55,100 | — | — |
| 2011-11-02 | $4.98 | $4.98 | 10,500 | — | — |
| 2011-11-01 | $4.85 | $4.85 | 52,200 | — | — |
| 2011-10-31 | $4.81 | $4.81 | 9,700 | — | — |
| 2011-10-28 | $4.91 | $4.91 | 7,500 | — | — |
| 2011-10-27 | $4.75 | $4.75 | 16,100 | — | — |
| 2011-10-26 | $4.71 | $4.71 | 15,200 | — | — |
| 2011-10-25 | $4.62 | $4.62 | 7,500 | — | — |
| 2011-10-24 | $4.58 | $4.58 | 14,400 | — | — |
| 2011-10-21 | $4.50 | $4.50 | 13,200 | — | — |
| 2011-10-20 | $4.49 | $4.49 | 13,100 | — | — |
| 2011-10-19 | $4.30 | $4.30 | 14,800 | — | — |
| 2011-10-18 | $4.32 | $4.32 | 8,700 | — | — |
| 2011-10-17 | $4.25 | $4.25 | 15,200 | — | — |
| 2011-10-14 | $4.23 | $4.23 | 20,400 | — | — |
| 2011-10-13 | $4.28 | $4.28 | 12,600 | — | — |
| 2011-10-12 | $4.30 | $4.30 | 18,100 | — | — |
| 2011-10-11 | $4.24 | $4.24 | 13,300 | — | — |
| 2011-10-10 | $4.25 | $4.25 | 22,600 | — | — |
| 2011-10-07 | $4.30 | $4.30 | 30,300 | — | — |
| 2011-10-06 | $4.16 | $4.16 | 30,400 | — | — |
| 2011-10-05 | $4.26 | $4.26 | 39,200 | — | — |
| 2011-10-04 | $4.08 | $4.08 | 22,200 | — | — |
| 2011-10-03 | $4.12 | $4.12 | 14,200 | — | — |
| 2011-09-30 | $4.41 | $4.41 | 11,200 | — | — |
| 2011-09-29 | $4.43 | $4.43 | 9,400 | — | — |
| 2011-09-28 | $4.52 | $4.52 | 600 | — | — |
| 2011-09-27 | $4.53 | $4.53 | 14,200 | — | — |
| 2011-09-26 | $4.30 | $4.30 | 16,400 | — | — |
| 2011-09-23 | $4.11 | $4.11 | 49,900 | — | — |
| 2011-09-22 | $4.02 | $4.02 | 120,900 | — | — |
| 2011-09-21 | $4.20 | $4.20 | 10,300 | — | — |
| 2011-09-20 | $4.28 | $4.28 | 12,600 | — | — |
| 2011-09-19 | $4.33 | $4.33 | 17,000 | — | — |
| 2011-09-16 | $4.42 | $4.42 | 9,700 | — | — |
| 2011-09-15 | $4.35 | $4.35 | 11,400 | — | — |
| 2011-09-14 | $4.18 | $4.18 | 17,600 | — | — |
| 2011-09-13 | $4.22 | $4.22 | 19,200 | — | — |
| 2011-09-12 | $4.17 | $4.17 | 14,100 | — | — |
| 2011-09-09 | $4.33 | $4.33 | 6,400 | — | — |
| 2011-09-08 | $4.60 | $4.60 | 12,400 | — | — |
| 2011-09-07 | $4.64 | $4.64 | 7,500 | — | — |
| 2011-09-06 | $4.55 | $4.55 | 39,000 | — | — |
| 2011-09-02 | $4.67 | $4.67 | 43,200 | — | — |
| 2011-09-01 | $4.77 | $4.77 | 10,600 | — | — |
| 2011-08-31 | $4.76 | $4.76 | 11,700 | — | — |
| 2011-08-30 | $4.51 | $4.51 | 28,400 | — | — |
| 2011-08-29 | $4.49 | $4.49 | 10,500 | — | — |
| 2011-08-26 | $4.45 | $4.45 | 9,700 | — | — |
| 2011-08-25 | $4.44 | $4.44 | 11,700 | — | — |
| 2011-08-24 | $4.33 | $4.33 | 7,100 | — | — |
| 2011-08-23 | $4.38 | $4.38 | 12,800 | — | — |
| 2011-08-22 | $4.33 | $4.33 | 11,500 | — | — |
| 2011-08-19 | $4.38 | $4.38 | 10,300 | — | — |
| 2011-08-18 | $4.50 | $4.50 | 20,800 | — | — |
| 2011-08-17 | $4.69 | $4.69 | 5,500 | — | — |
| 2011-08-16 | $4.79 | $4.79 | 28,200 | — | — |
| 2011-08-15 | $4.81 | $4.81 | 23,000 | — | — |
| 2011-08-12 | $4.86 | $4.86 | 31,500 | — | — |
| 2011-08-11 | $4.75 | $4.75 | 9,500 | — | — |
| 2011-08-10 | $4.52 | $4.52 | 41,600 | — | — |
| 2011-08-09 | $4.80 | $4.80 | 54,000 | — | — |
| 2011-08-08 | $4.54 | $4.54 | 55,700 | — | — |
| 2011-08-05 | $5.47 | $5.47 | 30,200 | — | — |
| 2011-08-04 | $5.47 | $5.47 | 35,900 | — | — |
| 2011-08-03 | $5.50 | $5.50 | 26,200 | — | — |
| 2011-08-02 | $5.56 | $5.56 | 21,600 | — | — |
| 2011-08-01 | $5.56 | $5.56 | 11,700 | — | — |
| 2011-07-29 | $5.51 | $5.51 | 15,200 | — | — |
| 2011-07-28 | $5.52 | $5.52 | 2,000 | — | — |
| 2011-07-27 | $5.59 | $5.59 | 20,800 | — | — |
| 2011-07-26 | $5.62 | $5.62 | 28,300 | — | — |
| 2011-07-25 | $5.60 | $5.60 | 14,000 | — | — |
| 2011-07-22 | $5.63 | $5.63 | 9,500 | — | — |
| 2011-07-21 | $5.55 | $5.55 | 12,500 | — | — |
| 2011-07-20 | $5.55 | $5.55 | 10,600 | — | — |
| 2011-07-19 | $5.58 | $5.58 | 10,000 | — | — |
| 2011-07-18 | $5.60 | $5.60 | 16,900 | — | — |
| 2011-07-15 | $5.56 | $5.56 | 109,200 | — | — |
| 2011-07-14 | $5.09 | $5.09 | 7,800 | — | — |
| 2011-07-13 | $5.26 | $5.26 | 21,800 | — | — |
| 2011-07-12 | $5.25 | $5.25 | 1,900 | — | — |
| 2011-07-11 | $5.19 | $5.19 | 14,700 | — | — |
| 2011-07-08 | $5.31 | $5.31 | 2,500 | — | — |
| 2011-07-07 | $5.34 | $5.34 | 5,400 | — | — |
| 2011-07-06 | $5.25 | $5.25 | 3,400 | — | — |
| 2011-07-05 | $5.33 | $5.33 | 8,900 | — | — |
| 2011-07-01 | $5.35 | $5.35 | 0 | — | — |
| 2011-06-30 | $5.35 | $5.35 | 6,000 | — | — |
| 2011-06-29 | $5.26 | $5.26 | 3,300 | — | — |
| 2011-06-28 | $5.25 | $5.25 | 90,500 | — | — |
| 2011-06-27 | $5.20 | $5.20 | 21,700 | — | — |
| 2011-06-24 | $5.25 | $5.25 | 35,800 | — | — |
| 2011-06-23 | $5.13 | $5.13 | 11,100 | — | — |
| 2011-06-22 | $5.12 | $5.12 | 9,000 | — | — |
| 2011-06-21 | $5.14 | $5.14 | 6,000 | — | — |
| 2011-06-20 | $5.05 | $5.05 | 16,600 | — | — |
| 2011-06-17 | $5.25 | $5.25 | 8,500 | — | — |
| 2011-06-16 | $5.21 | $5.21 | 9,000 | — | — |
| 2011-06-15 | $5.25 | $5.25 | 7,800 | — | — |
| 2011-06-14 | $5.14 | $5.14 | 31,500 | — | — |
| 2011-06-13 | $5.13 | $5.13 | 15,100 | — | — |
| 2011-06-10 | $5.21 | $5.21 | 26,400 | — | — |
| 2011-06-09 | $5.25 | $5.25 | 8,100 | — | — |
| 2011-06-08 | $5.13 | $5.13 | 9,000 | — | — |
| 2011-06-07 | $5.25 | $5.25 | 16,000 | — | — |
| 2011-06-06 | $5.33 | $5.33 | 2,500 | — | — |
| 2011-06-03 | $5.45 | $5.45 | 21,000 | — | — |
| 2011-06-02 | $5.48 | $5.48 | 30,600 | — | — |
| 2011-06-01 | $5.49 | $5.49 | 15,000 | — | — |
| 2011-05-31 | $5.35 | $5.35 | 30,600 | — | — |
| 2011-05-27 | $5.29 | $5.29 | 20,200 | — | — |
| 2011-05-26 | $5.32 | $5.32 | 7,200 | — | — |
| 2011-05-25 | $5.33 | $5.33 | 16,200 | — | — |
| 2011-05-24 | $5.30 | $5.30 | 6,200 | — | — |
| 2011-05-23 | $5.35 | $5.35 | 16,300 | — | — |
| 2011-05-20 | $5.39 | $5.39 | 5,800 | — | — |
| 2011-05-19 | $5.26 | $5.26 | 20,500 | — | — |
| 2011-05-18 | $5.42 | $5.42 | 7,200 | — | — |
| 2011-05-17 | $5.37 | $5.37 | 10,400 | — | — |
| 2011-05-16 | $5.53 | $5.53 | 37,400 | — | — |
| 2011-05-13 | $5.70 | $5.70 | 11,000 | — | — |
| 2011-05-12 | $5.69 | $5.69 | 9,400 | — | — |
| 2011-05-11 | $5.70 | $5.70 | 26,700 | — | — |
| 2011-05-10 | $5.69 | $5.69 | 21,700 | — | — |
| 2011-05-09 | $5.81 | $5.81 | 8,800 | — | — |
| 2011-05-06 | $5.61 | $5.61 | 18,000 | — | — |
| 2011-05-05 | $5.73 | $5.73 | 10,500 | — | — |
| 2011-05-04 | $5.71 | $5.71 | 23,400 | — | — |
| 2011-05-03 | $5.85 | $5.85 | 29,000 | — | — |
| 2011-05-02 | $5.70 | $5.70 | 8,100 | — | — |
| 2011-04-29 | $5.65 | $5.65 | 33,000 | — | — |
| 2011-04-28 | $5.81 | $5.81 | 6,000 | — | — |
| 2011-04-27 | $5.78 | $5.78 | 20,000 | — | — |
| 2011-04-26 | $5.75 | $5.75 | 14,700 | — | — |
| 2011-04-25 | $5.68 | $5.68 | 39,000 | — | — |
| 2011-04-21 | $5.61 | $5.61 | 39,200 | — | — |
| 2011-04-20 | $5.41 | $5.41 | 61,400 | — | — |
| 2011-04-19 | $5.69 | $5.69 | 26,000 | — | — |
| 2011-04-18 | $5.35 | $5.35 | 10,200 | — | — |
| 2011-04-15 | $5.29 | $5.29 | 38,700 | — | — |
| 2011-04-14 | $5.33 | $5.33 | 8,300 | — | — |
| 2011-04-13 | $5.31 | $5.31 | 7,400 | — | — |
| 2011-04-12 | $5.34 | $5.34 | 4,400 | — | — |
| 2011-04-11 | $5.34 | $5.34 | 9,600 | — | — |
| 2011-04-08 | $5.32 | $5.32 | 15,200 | — | — |
| 2011-04-07 | $5.33 | $5.33 | 31,900 | — | — |
| 2011-04-06 | $5.21 | $5.21 | 4,000 | — | — |
| 2011-04-05 | $5.18 | $5.18 | 6,800 | — | — |
| 2011-04-04 | $5.15 | $5.15 | 39,000 | — | — |
| 2011-04-01 | $5.11 | $5.11 | 7,800 | — | — |
| 2011-03-31 | $5.09 | $5.09 | 17,200 | — | — |
| 2011-03-30 | $5.07 | $5.07 | 10,000 | — | — |
| 2011-03-29 | $5.10 | $5.10 | 9,100 | — | — |
| 2011-03-28 | $5.15 | $5.15 | 8,400 | — | — |
| 2011-03-25 | $5.15 | $5.15 | 9,000 | — | — |
| 2011-03-24 | $5.20 | $5.20 | 5,200 | — | — |
| 2011-03-23 | $5.14 | $5.14 | 10,600 | — | — |
| 2011-03-22 | $5.16 | $5.16 | 31,000 | — | — |
| 2011-03-21 | $5.17 | $5.17 | 25,500 | — | — |
| 2011-03-18 | $5.12 | $5.12 | 44,500 | — | — |
| 2011-03-17 | $5.11 | $5.11 | 5,000 | — | — |
| 2011-03-16 | $5.05 | $5.05 | 13,900 | — | — |
| 2011-03-15 | $5.08 | $5.08 | 20,400 | — | — |
| 2011-03-14 | $5.14 | $5.14 | 59,700 | — | — |
| 2011-03-11 | $5.08 | $5.08 | 17,300 | — | — |
| 2011-03-10 | $5.09 | $5.09 | 22,800 | — | — |
| 2011-03-09 | $5.06 | $5.06 | 17,400 | — | — |
| 2011-03-08 | $5.09 | $5.09 | 28,200 | — | — |
| 2011-03-07 | $4.85 | $4.85 | 79,900 | — | — |
| 2011-03-04 | $5.01 | $5.01 | 13,000 | — | — |
| 2011-03-03 | $4.98 | $4.98 | 57,000 | — | — |
| 2011-03-02 | $5.04 | $5.04 | 55,500 | — | — |
| 2011-03-01 | $5.09 | $5.09 | 48,500 | — | — |
| 2011-02-28 | $5.09 | $5.09 | 90,800 | — | — |
| 2011-02-25 | $5.10 | $5.10 | 46,600 | — | — |
| 2011-02-24 | $4.94 | $4.94 | 74,200 | — | — |
| 2011-02-23 | $4.89 | $4.89 | 56,900 | — | — |
| 2011-02-22 | $4.64 | $4.64 | 61,300 | — | — |
| 2011-02-18 | $4.51 | $4.51 | 74,100 | — | — |
| 2011-02-17 | $4.34 | $4.34 | 132,300 | — | — |
| 2011-02-16 | $4.43 | $4.43 | 106,800 | — | — |
| 2011-02-15 | $4.50 | $4.50 | 168,100 | — | — |
| 2011-02-14 | $4.58 | $4.58 | 53,400 | — | — |
| 2011-02-11 | $4.59 | $4.59 | 35,000 | — | — |
| 2011-02-10 | $4.61 | $4.61 | 44,100 | — | — |
| 2011-02-09 | $4.54 | $4.54 | 10,700 | — | — |
| 2011-02-08 | $4.52 | $4.52 | 18,900 | — | — |
| 2011-02-07 | $4.57 | $4.57 | 51,200 | — | — |
| 2011-02-04 | $4.60 | $4.60 | 31,800 | — | — |
| 2011-02-03 | $4.58 | $4.58 | 17,500 | — | — |
| 2011-02-02 | $4.58 | $4.58 | 19,700 | — | — |
| 2011-02-01 | $4.59 | $4.59 | 52,600 | — | — |
| 2011-01-31 | $4.57 | $4.57 | 49,400 | — | — |
| 2011-01-28 | $4.63 | $4.63 | 39,900 | — | — |
| 2011-01-27 | $4.66 | $4.66 | 38,600 | — | — |
| 2011-01-26 | $4.60 | $4.60 | 30,700 | — | — |
| 2011-01-25 | $4.53 | $4.53 | 14,400 | — | — |
| 2011-01-24 | $4.57 | $4.57 | 22,100 | — | — |
| 2011-01-21 | $4.55 | $4.55 | 20,900 | — | — |
| 2011-01-20 | $4.49 | $4.49 | 29,400 | — | — |
| 2011-01-19 | $4.48 | $4.48 | 44,900 | — | — |
| 2011-01-18 | $4.51 | $4.51 | 24,200 | — | — |
| 2011-01-14 | $4.50 | $4.50 | 19,800 | — | — |
| 2011-01-13 | $4.45 | $4.45 | 55,200 | — | — |
| 2011-01-12 | $4.43 | $4.43 | 33,500 | — | — |
| 2011-01-11 | $4.50 | $4.50 | 45,800 | — | — |
| 2011-01-10 | $4.50 | $4.50 | 30,800 | — | — |
| 2011-01-07 | $4.50 | $4.50 | 29,700 | — | — |
| 2011-01-06 | $4.49 | $4.49 | 34,700 | — | — |
| 2011-01-05 | $4.56 | $4.56 | 102,300 | — | — |
| 2011-01-04 | $4.59 | $4.59 | 110,800 | — | — |
| 2011-01-03 | $4.65 | $4.65 | 23,900 | — | — |