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
- 1997-09-25 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 | $4.05 | $4.05 | 21,500 | — | — |
| 2011-12-29 | $4.09 | $4.09 | 22,700 | — | — |
| 2011-12-28 | $4.13 | $4.13 | 29,200 | — | — |
| 2011-12-27 | $4.12 | $4.12 | 22,200 | — | — |
| 2011-12-23 | $4.13 | $4.13 | 28,800 | — | — |
| 2011-12-22 | $4.43 | $4.43 | 26,900 | — | — |
| 2011-12-21 | $4.24 | $4.24 | 2,700 | — | — |
| 2011-12-20 | $4.46 | $4.46 | 26,400 | — | — |
| 2011-12-19 | $4.42 | $4.42 | 15,200 | — | — |
| 2011-12-16 | $4.48 | $4.48 | 4,000 | — | — |
| 2011-12-15 | $4.38 | $4.38 | 700 | — | — |
| 2011-12-14 | $4.28 | $4.28 | 5,300 | — | — |
| 2011-12-13 | $4.50 | $4.50 | 15,200 | — | — |
| 2011-12-12 | $4.50 | $4.50 | 16,900 | — | — |
| 2011-12-09 | $4.45 | $4.45 | 19,400 | — | — |
| 2011-12-08 | $4.22 | $4.22 | 7,700 | — | — |
| 2011-12-07 | $4.19 | $4.19 | 2,600 | — | — |
| 2011-12-06 | $4.09 | $4.09 | 10,500 | — | — |
| 2011-12-05 | $3.71 | $3.71 | 4,700 | — | — |
| 2011-12-02 | $3.80 | $3.80 | 6,300 | — | — |
| 2011-12-01 | $3.86 | $3.86 | 400 | — | — |
| 2011-11-30 | $3.69 | $3.69 | 20,100 | — | — |
| 2011-11-29 | $3.75 | $3.75 | 2,600 | — | — |
| 2011-11-28 | $3.79 | $3.79 | 1,500 | — | — |
| 2011-11-25 | $3.84 | $3.84 | 2,100 | — | — |
| 2011-11-23 | $3.67 | $3.67 | 5,500 | — | — |
| 2011-11-22 | $3.90 | $3.90 | 300 | — | — |
| 2011-11-21 | $3.89 | $3.89 | 8,600 | — | — |
| 2011-11-18 | $4.19 | $4.19 | 4,700 | — | — |
| 2011-11-17 | $4.11 | $4.11 | 4,000 | — | — |
| 2011-11-16 | $4.11 | $4.11 | 3,500 | — | — |
| 2011-11-15 | $4.15 | $4.15 | 8,000 | — | — |
| 2011-11-14 | $4.10 | $4.10 | 15,400 | — | — |
| 2011-11-11 | $4.19 | $4.19 | 6,200 | — | — |
| 2011-11-10 | $4.13 | $4.13 | 11,500 | — | — |
| 2011-11-09 | $4.17 | $4.17 | 6,300 | — | — |
| 2011-11-08 | $4.17 | $4.17 | 4,800 | — | — |
| 2011-11-07 | $4.17 | $4.17 | 10,800 | — | — |
| 2011-11-04 | $4.24 | $4.24 | 5,900 | — | — |
| 2011-11-03 | $4.25 | $4.25 | 12,300 | — | — |
| 2011-11-02 | $4.32 | $4.32 | 11,400 | — | — |
| 2011-11-01 | $4.39 | $4.39 | 3,900 | — | — |
| 2011-10-31 | $4.35 | $4.35 | 46,800 | — | — |
| 2011-10-28 | $4.07 | $4.07 | 5,800 | — | — |
| 2011-10-27 | $4.09 | $4.09 | 18,600 | — | — |
| 2011-10-26 | $3.88 | $3.88 | 8,500 | — | — |
| 2011-10-25 | $3.95 | $3.95 | 1,600 | — | — |
| 2011-10-24 | $4.03 | $4.03 | 16,200 | — | — |
| 2011-10-21 | $4.23 | $4.23 | 13,500 | — | — |
| 2011-10-20 | $4.10 | $4.10 | 16,900 | — | — |
| 2011-10-19 | $4.27 | $4.27 | 3,000 | — | — |
| 2011-10-18 | $4.38 | $4.38 | 7,700 | — | — |
| 2011-10-17 | $4.66 | $4.66 | 5,900 | — | — |
| 2011-10-14 | $4.57 | $4.57 | 13,800 | — | — |
| 2011-10-13 | $4.75 | $4.75 | 4,900 | — | — |
| 2011-10-12 | $4.32 | $4.32 | 9,600 | — | — |
| 2011-10-11 | $4.53 | $4.53 | 70,100 | — | — |
| 2011-10-10 | $4.12 | $4.12 | 18,000 | — | — |
| 2011-10-07 | $3.69 | $3.69 | 15,200 | — | — |
| 2011-10-06 | $3.60 | $3.60 | 8,700 | — | — |
| 2011-10-05 | $3.45 | $3.45 | 12,800 | — | — |
| 2011-10-04 | $3.51 | $3.51 | 18,800 | — | — |
| 2011-10-03 | $3.51 | $3.51 | 7,900 | — | — |
| 2011-09-30 | $3.72 | $3.72 | 1,800 | — | — |
| 2011-09-29 | $3.77 | $3.77 | 14,200 | — | — |
| 2011-09-28 | $3.76 | $3.76 | 12,200 | — | — |
| 2011-09-27 | $3.95 | $3.95 | 7,600 | — | — |
| 2011-09-26 | $3.71 | $3.71 | 6,000 | — | — |
| 2011-09-23 | $3.90 | $3.90 | 10,000 | — | — |
| 2011-09-22 | $3.98 | $3.98 | 6,600 | — | — |
| 2011-09-21 | $4.01 | $4.01 | 5,200 | — | — |
| 2011-09-20 | $4.20 | $4.20 | 4,900 | — | — |
| 2011-09-19 | $4.09 | $4.09 | 7,300 | — | — |
| 2011-09-16 | $4.40 | $4.40 | 16,900 | — | — |
| 2011-09-15 | $4.50 | $4.50 | 18,100 | — | — |
| 2011-09-14 | $4.35 | $4.35 | 22,400 | — | — |
| 2011-09-13 | $4.27 | $4.27 | 22,300 | — | — |
| 2011-09-12 | $4.10 | $4.10 | 24,800 | — | — |
| 2011-09-09 | $3.56 | $3.56 | 6,300 | — | — |
| 2011-09-08 | $3.91 | $3.91 | 3,200 | — | — |
| 2011-09-07 | $4.01 | $4.01 | 13,000 | — | — |
| 2011-09-06 | $3.94 | $3.94 | 4,500 | — | — |
| 2011-09-02 | $3.87 | $3.87 | 4,000 | — | — |
| 2011-09-01 | $4.05 | $4.05 | 1,600 | — | — |
| 2011-08-31 | $4.09 | $4.09 | 13,600 | — | — |
| 2011-08-30 | $4.08 | $4.08 | 9,100 | — | — |
| 2011-08-29 | $4.11 | $4.11 | 29,300 | — | — |
| 2011-08-26 | $3.94 | $3.94 | 6,100 | — | — |
| 2011-08-25 | $3.97 | $3.97 | 17,100 | — | — |
| 2011-08-24 | $3.84 | $3.84 | 13,100 | — | — |
| 2011-08-23 | $4.11 | $4.11 | 13,800 | — | — |
| 2011-08-22 | $3.97 | $3.97 | 45,000 | — | — |
| 2011-08-19 | $4.18 | $4.18 | 16,800 | — | — |
| 2011-08-18 | $4.10 | $4.10 | 8,700 | — | — |
| 2011-08-17 | $4.24 | $4.24 | 17,300 | — | — |
| 2011-08-16 | $4.30 | $4.30 | 20,600 | — | — |
| 2011-08-15 | $4.19 | $4.19 | 31,400 | — | — |
| 2011-08-12 | $4.00 | $4.00 | 22,400 | — | — |
| 2011-08-11 | $3.72 | $3.72 | 19,700 | — | — |
| 2011-08-10 | $3.55 | $3.55 | 24,700 | — | — |
| 2011-08-09 | $3.56 | $3.56 | 50,300 | — | — |
| 2011-08-08 | $3.90 | $3.90 | 95,200 | — | — |
| 2011-08-05 | $4.70 | $4.70 | 29,600 | — | — |
| 2011-08-04 | $4.78 | $4.78 | 20,800 | — | — |
| 2011-08-03 | $4.97 | $4.97 | 24,400 | — | — |
| 2011-08-02 | $4.77 | $4.77 | 16,100 | — | — |
| 2011-08-01 | $5.56 | $5.56 | 44,700 | — | — |
| 2011-07-29 | $5.00 | $5.00 | 19,500 | — | — |
| 2011-07-28 | $4.85 | $4.85 | 6,600 | — | — |
| 2011-07-27 | $4.90 | $4.90 | 6,700 | — | — |
| 2011-07-26 | $4.91 | $4.91 | 11,200 | — | — |
| 2011-07-25 | $4.91 | $4.91 | 16,700 | — | — |
| 2011-07-22 | $4.90 | $4.90 | 9,800 | — | — |
| 2011-07-21 | $5.00 | $5.00 | 18,500 | — | — |
| 2011-07-20 | $5.11 | $5.11 | 9,300 | — | — |
| 2011-07-19 | $4.91 | $4.91 | 21,100 | — | — |
| 2011-07-18 | $4.80 | $4.80 | 13,300 | — | — |
| 2011-07-15 | $4.81 | $4.81 | 9,200 | — | — |
| 2011-07-14 | $4.79 | $4.79 | 10,000 | — | — |
| 2011-07-13 | $4.79 | $4.79 | 33,400 | — | — |
| 2011-07-12 | $5.02 | $5.02 | 6,400 | — | — |
| 2011-07-11 | $5.14 | $5.14 | 19,100 | — | — |
| 2011-07-08 | $5.30 | $5.30 | 4,400 | — | — |
| 2011-07-07 | $5.33 | $5.33 | 7,400 | — | — |
| 2011-07-06 | $5.20 | $5.20 | 53,500 | — | — |
| 2011-07-05 | $5.10 | $5.10 | 28,100 | — | — |
| 2011-07-01 | $5.11 | $5.11 | 6,700 | — | — |
| 2011-06-30 | $5.14 | $5.14 | 8,900 | — | — |
| 2011-06-29 | $5.15 | $5.15 | 5,700 | — | — |
| 2011-06-28 | $5.18 | $5.18 | 11,600 | — | — |
| 2011-06-27 | $5.11 | $5.11 | 8,800 | — | — |
| 2011-06-24 | $5.21 | $5.21 | 7,500 | — | — |
| 2011-06-23 | $5.20 | $5.20 | 15,900 | — | — |
| 2011-06-22 | $5.18 | $5.18 | 6,200 | — | — |
| 2011-06-21 | $5.28 | $5.28 | 10,100 | — | — |
| 2011-06-20 | $5.02 | $5.02 | 28,900 | — | — |
| 2011-06-17 | $5.18 | $5.18 | 9,200 | — | — |
| 2011-06-16 | $5.21 | $5.21 | 13,300 | — | — |
| 2011-06-15 | $5.01 | $5.01 | 98,100 | — | — |
| 2011-06-14 | $4.98 | $4.98 | 26,300 | — | — |
| 2011-06-13 | $4.60 | $4.60 | 77,700 | — | — |
| 2011-06-10 | $4.48 | $4.48 | 48,200 | — | — |
| 2011-06-09 | $4.84 | $4.84 | 51,500 | — | — |
| 2011-06-08 | $5.15 | $5.15 | 51,400 | — | — |
| 2011-06-07 | $5.24 | $5.24 | 48,200 | — | — |
| 2011-06-06 | $5.22 | $5.22 | 43,400 | — | — |
| 2011-06-03 | $5.67 | $5.67 | 25,000 | — | — |
| 2011-06-02 | $5.95 | $5.95 | 28,500 | — | — |
| 2011-06-01 | $5.85 | $5.85 | 52,000 | — | — |
| 2011-05-31 | $6.31 | $6.31 | 7,100 | — | — |
| 2011-05-27 | $6.37 | $6.37 | 8,700 | — | — |
| 2011-05-26 | $6.40 | $6.40 | 9,500 | — | — |
| 2011-05-25 | $6.40 | $6.40 | 27,700 | — | — |
| 2011-05-24 | $6.42 | $6.42 | 14,200 | — | — |
| 2011-05-23 | $6.48 | $6.48 | 31,700 | — | — |
| 2011-05-20 | $6.78 | $6.78 | 10,800 | — | — |
| 2011-05-19 | $6.63 | $6.63 | 18,400 | — | — |
| 2011-05-18 | $6.67 | $6.67 | 22,900 | — | — |
| 2011-05-17 | $6.55 | $6.55 | 15,500 | — | — |
| 2011-05-16 | $6.63 | $6.63 | 20,000 | — | — |
| 2011-05-13 | $6.46 | $6.46 | 14,000 | — | — |
| 2011-05-12 | $6.65 | $6.65 | 16,700 | — | — |
| 2011-05-11 | $6.51 | $6.51 | 36,800 | — | — |
| 2011-05-10 | $6.60 | $6.60 | 26,900 | — | — |
| 2011-05-09 | $6.39 | $6.39 | 28,000 | — | — |
| 2011-05-06 | $6.47 | $6.47 | 43,000 | — | — |
| 2011-05-05 | $6.77 | $6.77 | 24,300 | — | — |
| 2011-05-04 | $7.05 | $7.05 | 31,000 | — | — |
| 2011-05-03 | $6.98 | $6.98 | 65,000 | — | — |
| 2011-05-02 | $6.82 | $6.82 | 28,000 | — | — |
| 2011-04-29 | $6.86 | $6.86 | 46,000 | — | — |
| 2011-04-28 | $6.58 | $6.58 | 49,000 | — | — |
| 2011-04-27 | $6.67 | $6.67 | 30,000 | — | — |
| 2011-04-26 | $6.65 | $6.65 | 74,800 | — | — |
| 2011-04-25 | $6.60 | $6.60 | 87,900 | — | — |
| 2011-04-21 | $6.85 | $6.85 | 88,800 | — | — |
| 2011-04-20 | $6.74 | $6.74 | 66,600 | — | — |
| 2011-04-19 | $6.70 | $6.70 | 237,600 | — | — |
| 2011-04-18 | $7.71 | $7.71 | 33,700 | — | — |
| 2011-04-15 | $8.21 | $8.21 | 28,900 | — | — |
| 2011-04-14 | $8.26 | $8.26 | 15,600 | — | — |
| 2011-04-13 | $8.39 | $8.39 | 31,700 | — | — |
| 2011-04-12 | $8.11 | $8.11 | 52,600 | — | — |
| 2011-04-11 | $8.51 | $8.51 | 53,600 | — | — |
| 2011-04-08 | $8.96 | $8.96 | 35,600 | — | — |
| 2011-04-07 | $8.95 | $8.95 | 39,200 | — | — |
| 2011-04-06 | $9.19 | $9.19 | 19,500 | — | — |
| 2011-04-05 | $9.24 | $9.24 | 31,500 | — | — |
| 2011-04-04 | $9.15 | $9.15 | 61,300 | — | — |
| 2011-04-01 | $9.83 | $9.83 | 43,600 | — | — |
| 2011-03-31 | $9.92 | $9.92 | 32,500 | — | — |
| 2011-03-30 | $10.23 | $10.23 | 19,300 | — | — |
| 2011-03-29 | $10.65 | $10.65 | 12,400 | — | — |
| 2011-03-28 | $10.52 | $10.52 | 12,600 | — | — |
| 2011-03-25 | $10.34 | $10.34 | 19,100 | — | — |
| 2011-03-24 | $10.35 | $10.35 | 18,800 | — | — |
| 2011-03-23 | $10.41 | $10.41 | 10,100 | — | — |
| 2011-03-22 | $10.40 | $10.40 | 36,000 | — | — |
| 2011-03-21 | $10.53 | $10.53 | 29,600 | — | — |
| 2011-03-18 | $9.80 | $9.80 | 32,600 | — | — |
| 2011-03-17 | $10.03 | $10.03 | 35,500 | — | — |
| 2011-03-16 | $9.28 | $9.28 | 27,300 | — | — |
| 2011-03-15 | $9.78 | $9.78 | 71,600 | — | — |
| 2011-03-14 | $10.26 | $10.26 | 33,300 | — | — |
| 2011-03-11 | $10.65 | $10.65 | 22,800 | — | — |
| 2011-03-10 | $10.45 | $10.45 | 44,000 | — | — |
| 2011-03-09 | $10.77 | $10.77 | 31,800 | — | — |
| 2011-03-08 | $11.32 | $11.32 | 34,900 | — | — |
| 2011-03-07 | $11.09 | $11.09 | 42,200 | — | — |
| 2011-03-04 | $10.44 | $10.44 | 18,700 | — | — |
| 2011-03-03 | $10.53 | $10.53 | 26,400 | — | — |
| 2011-03-02 | $10.31 | $10.31 | 45,900 | — | — |
| 2011-03-01 | $10.79 | $10.79 | 28,900 | — | — |
| 2011-02-28 | $10.91 | $10.91 | 35,700 | — | — |
| 2011-02-25 | $10.90 | $10.90 | 23,000 | — | — |
| 2011-02-24 | $10.50 | $10.50 | 44,300 | — | — |
| 2011-02-23 | $10.25 | $10.25 | 62,900 | — | — |
| 2011-02-22 | $10.62 | $10.62 | 44,500 | — | — |
| 2011-02-18 | $10.94 | $10.94 | 52,300 | — | — |
| 2011-02-17 | $11.20 | $11.20 | 57,200 | — | — |
| 2011-02-16 | $11.50 | $11.50 | 22,300 | — | — |
| 2011-02-15 | $11.54 | $11.54 | 45,000 | — | — |
| 2011-02-14 | $11.79 | $11.79 | 79,400 | — | — |
| 2011-02-11 | $12.20 | $12.20 | 36,000 | — | — |
| 2011-02-10 | $12.23 | $12.23 | 43,100 | — | — |
| 2011-02-09 | $12.06 | $12.06 | 54,900 | — | — |
| 2011-02-08 | $12.20 | $12.20 | 65,200 | — | — |
| 2011-02-07 | $11.52 | $11.52 | 67,500 | — | — |
| 2011-02-04 | $10.97 | $10.97 | 41,700 | — | — |
| 2011-02-03 | $10.88 | $10.88 | 35,400 | — | — |
| 2011-02-02 | $11.03 | $11.03 | 110,000 | — | — |
| 2011-02-01 | $11.77 | $11.77 | 145,600 | — | — |
| 2011-01-31 | $12.52 | $12.52 | 43,500 | — | — |
| 2011-01-28 | $13.16 | $13.16 | 42,400 | — | — |
| 2011-01-27 | $13.05 | $13.05 | 35,700 | — | — |
| 2011-01-26 | $13.26 | $13.26 | 83,900 | — | — |
| 2011-01-25 | $12.65 | $12.65 | 91,300 | — | — |
| 2011-01-24 | $12.31 | $12.31 | 63,600 | — | — |
| 2011-01-21 | $11.98 | $11.98 | 50,700 | — | — |
| 2011-01-20 | $11.82 | $11.82 | 142,800 | — | — |
| 2011-01-19 | $12.73 | $12.73 | 154,900 | — | — |
| 2011-01-18 | $13.98 | $13.98 | 77,400 | — | — |
| 2011-01-14 | $13.50 | $13.50 | 60,400 | — | — |
| 2011-01-13 | $12.95 | $12.95 | 72,200 | — | — |
| 2011-01-12 | $13.00 | $13.00 | 78,900 | — | — |
| 2011-01-11 | $12.40 | $12.40 | 66,100 | — | — |
| 2011-01-10 | $11.99 | $11.99 | 44,100 | — | — |
| 2011-01-07 | $11.72 | $11.72 | 17,700 | — | — |
| 2011-01-06 | $11.53 | $11.53 | 41,200 | — | — |
| 2011-01-05 | $11.57 | $11.57 | 26,600 | — | — |
| 2011-01-04 | $11.24 | $11.24 | 37,900 | — | — |
| 2011-01-03 | $11.28 | $11.28 | 41,000 | — | — |