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
- 1986-07-08 to 2026-09-03
- 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 | $3.39 | $3.39 | 50,000 | — | — |
| 2011-12-29 | $3.38 | $3.38 | 64,200 | — | — |
| 2011-12-28 | $3.35 | $3.35 | 37,800 | — | — |
| 2011-12-27 | $3.33 | $3.33 | 35,700 | — | — |
| 2011-12-23 | $3.25 | $3.25 | 44,100 | — | — |
| 2011-12-22 | $3.34 | $3.34 | 33,700 | — | — |
| 2011-12-21 | $3.21 | $3.21 | 77,100 | — | — |
| 2011-12-20 | $3.25 | $3.25 | 32,200 | — | — |
| 2011-12-19 | $3.30 | $3.30 | 25,500 | — | — |
| 2011-12-16 | $3.33 | $3.33 | 69,500 | — | — |
| 2011-12-15 | $3.36 | $3.36 | 68,400 | — | — |
| 2011-12-14 | $3.14 | $3.14 | 30,500 | — | — |
| 2011-12-13 | $3.19 | $3.19 | 83,500 | — | — |
| 2011-12-12 | $3.47 | $3.47 | 14,800 | — | — |
| 2011-12-09 | $3.62 | $3.62 | 12,500 | — | — |
| 2011-12-08 | $3.64 | $3.64 | 21,400 | — | — |
| 2011-12-07 | $3.67 | $3.67 | 18,900 | — | — |
| 2011-12-06 | $3.68 | $3.68 | 10,500 | — | — |
| 2011-12-05 | $3.74 | $3.74 | 25,900 | — | — |
| 2011-12-02 | $3.65 | $3.65 | 11,300 | — | — |
| 2011-12-01 | $3.71 | $3.71 | 13,300 | — | — |
| 2011-11-30 | $3.79 | $3.79 | 21,400 | — | — |
| 2011-11-29 | $3.87 | $3.87 | 17,100 | — | — |
| 2011-11-28 | $3.75 | $3.75 | 9,400 | — | — |
| 2011-11-25 | $3.89 | $3.89 | 10,200 | — | — |
| 2011-11-23 | $3.80 | $3.80 | 7,600 | — | — |
| 2011-11-22 | $3.76 | $3.76 | 28,100 | — | — |
| 2011-11-21 | $3.76 | $3.76 | 24,600 | — | — |
| 2011-11-18 | $3.80 | $3.80 | 53,000 | — | — |
| 2011-11-17 | $3.92 | $3.92 | 27,000 | — | — |
| 2011-11-16 | $3.70 | $3.70 | 27,800 | — | — |
| 2011-11-15 | $3.68 | $3.68 | 22,000 | — | — |
| 2011-11-14 | $3.50 | $3.50 | 65,800 | — | — |
| 2011-11-11 | $3.58 | $3.58 | 28,400 | — | — |
| 2011-11-10 | $3.70 | $3.70 | 12,700 | — | — |
| 2011-11-09 | $3.65 | $3.65 | 8,400 | — | — |
| 2011-11-08 | $3.74 | $3.74 | 35,200 | — | — |
| 2011-11-07 | $3.85 | $3.85 | 15,700 | — | — |
| 2011-11-04 | $3.86 | $3.86 | 10,600 | — | — |
| 2011-11-03 | $3.95 | $3.95 | 5,900 | — | — |
| 2011-11-02 | $3.92 | $3.92 | 16,400 | — | — |
| 2011-11-01 | $3.85 | $3.85 | 18,200 | — | — |
| 2011-10-31 | $3.85 | $3.85 | 24,000 | — | — |
| 2011-10-28 | $3.99 | $3.99 | 6,900 | — | — |
| 2011-10-27 | $3.99 | $3.99 | 23,700 | — | — |
| 2011-10-26 | $3.99 | $3.99 | 18,700 | — | — |
| 2011-10-25 | $3.91 | $3.91 | 48,100 | — | — |
| 2011-10-24 | $3.90 | $3.90 | 18,200 | — | — |
| 2011-10-21 | $4.11 | $4.11 | 7,300 | — | — |
| 2011-10-20 | $4.01 | $4.01 | 52,200 | — | — |
| 2011-10-19 | $4.25 | $4.25 | 10,900 | — | — |
| 2011-10-18 | $4.21 | $4.21 | 16,700 | — | — |
| 2011-10-17 | $4.20 | $4.20 | 19,700 | — | — |
| 2011-10-14 | $4.30 | $4.30 | 8,900 | — | — |
| 2011-10-13 | $4.30 | $4.30 | 17,700 | — | — |
| 2011-10-12 | $4.30 | $4.30 | 32,300 | — | — |
| 2011-10-11 | $4.45 | $4.45 | 20,600 | — | — |
| 2011-10-10 | $4.55 | $4.55 | 28,200 | — | — |
| 2011-10-07 | $4.44 | $4.44 | 31,500 | — | — |
| 2011-10-06 | $4.26 | $4.26 | 95,500 | — | — |
| 2011-10-05 | $3.73 | $3.73 | 43,800 | — | — |
| 2011-10-04 | $3.65 | $3.65 | 85,600 | — | — |
| 2011-10-03 | $3.50 | $3.50 | 12,500 | — | — |
| 2011-09-30 | $3.78 | $3.78 | 29,200 | — | — |
| 2011-09-29 | $3.68 | $3.68 | 18,400 | — | — |
| 2011-09-28 | $3.65 | $3.65 | 10,900 | — | — |
| 2011-09-27 | $3.60 | $3.60 | 22,600 | — | — |
| 2011-09-26 | $3.44 | $3.44 | 32,100 | — | — |
| 2011-09-23 | $3.45 | $3.45 | 34,900 | — | — |
| 2011-09-22 | $3.64 | $3.64 | 43,600 | — | — |
| 2011-09-21 | $3.75 | $3.75 | 15,000 | — | — |
| 2011-09-20 | $3.86 | $3.86 | 16,400 | — | — |
| 2011-09-19 | $3.76 | $3.76 | 6,200 | — | — |
| 2011-09-16 | $3.88 | $3.88 | 23,800 | — | — |
| 2011-09-15 | $3.95 | $3.95 | 14,300 | — | — |
| 2011-09-14 | $4.04 | $4.04 | 25,400 | — | — |
| 2011-09-13 | $3.86 | $3.86 | 61,700 | — | — |
| 2011-09-12 | $3.96 | $3.96 | 7,500 | — | — |
| 2011-09-09 | $3.90 | $3.90 | 7,700 | — | — |
| 2011-09-08 | $4.05 | $4.05 | 19,400 | — | — |
| 2011-09-07 | $3.93 | $3.93 | 3,300 | — | — |
| 2011-09-06 | $3.92 | $3.92 | 10,700 | — | — |
| 2011-09-02 | $4.00 | $4.00 | 47,300 | — | — |
| 2011-09-01 | $4.01 | $4.01 | 11,800 | — | — |
| 2011-08-31 | $4.12 | $4.12 | 19,100 | — | — |
| 2011-08-30 | $3.96 | $3.96 | 20,500 | — | — |
| 2011-08-29 | $3.79 | $3.79 | 41,400 | — | — |
| 2011-08-26 | $4.00 | $4.00 | 30,000 | — | — |
| 2011-08-25 | $4.04 | $4.04 | 13,500 | — | — |
| 2011-08-24 | $4.02 | $4.02 | 19,400 | — | — |
| 2011-08-23 | $3.98 | $3.98 | 66,400 | — | — |
| 2011-08-22 | $3.73 | $3.73 | 27,800 | — | — |
| 2011-08-19 | $3.74 | $3.74 | 21,800 | — | — |
| 2011-08-18 | $3.79 | $3.79 | 12,900 | — | — |
| 2011-08-17 | $3.87 | $3.87 | 16,400 | — | — |
| 2011-08-16 | $3.90 | $3.90 | 25,700 | — | — |
| 2011-08-15 | $3.95 | $3.95 | 25,900 | — | — |
| 2011-08-12 | $4.14 | $4.14 | 9,800 | — | — |
| 2011-08-11 | $4.13 | $4.13 | 19,600 | — | — |
| 2011-08-10 | $3.91 | $3.91 | 3,400 | — | — |
| 2011-08-09 | $3.90 | $3.90 | 52,800 | — | — |
| 2011-08-08 | $3.69 | $3.69 | 87,100 | — | — |
| 2011-08-05 | $3.97 | $3.97 | 63,300 | — | — |
| 2011-08-04 | $4.25 | $4.25 | 38,400 | — | — |
| 2011-08-03 | $4.69 | $4.69 | 12,700 | — | — |
| 2011-08-02 | $4.63 | $4.63 | 33,900 | — | — |
| 2011-08-01 | $4.69 | $4.69 | 32,100 | — | — |
| 2011-07-29 | $4.36 | $4.36 | 31,300 | — | — |
| 2011-07-28 | $4.36 | $4.36 | 23,000 | — | — |
| 2011-07-27 | $4.39 | $4.39 | 12,600 | — | — |
| 2011-07-26 | $4.41 | $4.41 | 15,400 | — | — |
| 2011-07-25 | $4.50 | $4.50 | 19,100 | — | — |
| 2011-07-22 | $4.65 | $4.65 | 42,600 | — | — |
| 2011-07-21 | $4.50 | $4.50 | 54,100 | — | — |
| 2011-07-20 | $4.31 | $4.31 | 14,700 | — | — |
| 2011-07-19 | $4.25 | $4.25 | 23,700 | — | — |
| 2011-07-18 | $4.00 | $4.00 | 17,000 | — | — |
| 2011-07-15 | $3.98 | $3.98 | 19,900 | — | — |
| 2011-07-14 | $3.91 | $3.91 | 27,700 | — | — |
| 2011-07-13 | $3.96 | $3.96 | 17,700 | — | — |
| 2011-07-12 | $3.88 | $3.88 | 40,700 | — | — |
| 2011-07-11 | $3.97 | $3.97 | 45,800 | — | — |
| 2011-07-08 | $4.12 | $4.12 | 144,700 | — | — |
| 2011-07-07 | $4.12 | $4.12 | 75,400 | — | — |
| 2011-07-06 | $4.25 | $4.25 | 64,900 | — | — |
| 2011-07-05 | $4.50 | $4.50 | 17,500 | — | — |
| 2011-07-01 | $4.62 | $4.62 | 8,900 | — | — |
| 2011-06-30 | $4.57 | $4.57 | 19,000 | — | — |
| 2011-06-29 | $4.54 | $4.54 | 52,500 | — | — |
| 2011-06-28 | $4.77 | $4.77 | 16,200 | — | — |
| 2011-06-27 | $4.77 | $4.77 | 35,900 | — | — |
| 2011-06-24 | $4.59 | $4.59 | 85,000 | — | — |
| 2011-06-23 | $4.73 | $4.73 | 30,500 | — | — |
| 2011-06-22 | $4.74 | $4.74 | 22,300 | — | — |
| 2011-06-21 | $4.87 | $4.87 | 34,900 | — | — |
| 2011-06-20 | $4.82 | $4.82 | 28,600 | — | — |
| 2011-06-17 | $4.72 | $4.72 | 22,400 | — | — |
| 2011-06-16 | $4.72 | $4.72 | 23,400 | — | — |
| 2011-06-15 | $4.72 | $4.72 | 19,800 | — | — |
| 2011-06-14 | $4.80 | $4.80 | 48,500 | — | — |
| 2011-06-13 | $4.84 | $4.84 | 31,700 | — | — |
| 2011-06-10 | $4.86 | $4.86 | 47,700 | — | — |
| 2011-06-09 | $4.72 | $4.72 | 42,200 | — | — |
| 2011-06-08 | $4.73 | $4.73 | 41,400 | — | — |
| 2011-06-07 | $4.82 | $4.82 | 60,300 | — | — |
| 2011-06-06 | $4.92 | $4.92 | 20,000 | — | — |
| 2011-06-03 | $4.95 | $4.95 | 23,000 | — | — |
| 2011-06-02 | $5.11 | $5.11 | 49,400 | — | — |
| 2011-06-01 | $5.00 | $5.00 | 99,000 | — | — |
| 2011-05-31 | $5.17 | $5.17 | 51,700 | — | — |
| 2011-05-27 | $5.44 | $5.44 | 54,700 | — | — |
| 2011-05-26 | $5.15 | $5.15 | 40,500 | — | — |
| 2011-05-25 | $5.02 | $5.02 | 36,800 | — | — |
| 2011-05-24 | $5.09 | $5.09 | 23,700 | — | — |
| 2011-05-23 | $5.09 | $5.09 | 55,200 | — | — |
| 2011-05-20 | $5.21 | $5.21 | 17,500 | — | — |
| 2011-05-19 | $5.24 | $5.24 | 34,800 | — | — |
| 2011-05-18 | $5.30 | $5.30 | 22,500 | — | — |
| 2011-05-17 | $5.41 | $5.41 | 27,600 | — | — |
| 2011-05-16 | $5.47 | $5.47 | 21,900 | — | — |
| 2011-05-13 | $5.67 | $5.67 | 27,000 | — | — |
| 2011-05-12 | $5.70 | $5.70 | 19,900 | — | — |
| 2011-05-11 | $5.78 | $5.78 | 35,800 | — | — |
| 2011-05-10 | $5.83 | $5.83 | 28,900 | — | — |
| 2011-05-09 | $5.56 | $5.56 | 24,000 | — | — |
| 2011-05-06 | $5.45 | $5.45 | 38,000 | — | — |
| 2011-05-05 | $5.44 | $5.44 | 45,400 | — | — |
| 2011-05-04 | $5.76 | $5.76 | 30,400 | — | — |
| 2011-05-03 | $5.85 | $5.85 | 41,000 | — | — |
| 2011-05-02 | $6.05 | $6.05 | 53,000 | — | — |
| 2011-04-29 | $5.87 | $5.87 | 35,000 | — | — |
| 2011-04-28 | $5.86 | $5.86 | 38,000 | — | — |
| 2011-04-27 | $5.96 | $5.96 | 51,000 | — | — |
| 2011-04-26 | $5.86 | $5.86 | 196,500 | — | — |
| 2011-04-25 | $5.41 | $5.41 | 344,600 | — | — |
| 2011-04-21 | $5.24 | $5.24 | 169,900 | — | — |
| 2011-04-20 | $5.51 | $5.51 | 119,000 | — | — |
| 2011-04-19 | $5.84 | $5.84 | 55,300 | — | — |
| 2011-04-18 | $6.01 | $6.01 | 44,000 | — | — |
| 2011-04-15 | $6.17 | $6.17 | 24,200 | — | — |
| 2011-04-14 | $6.20 | $6.20 | 32,700 | — | — |
| 2011-04-13 | $6.15 | $6.15 | 20,200 | — | — |
| 2011-04-12 | $6.18 | $6.18 | 49,600 | — | — |
| 2011-04-11 | $6.18 | $6.18 | 49,000 | — | — |
| 2011-04-08 | $6.16 | $6.16 | 122,500 | — | — |
| 2011-04-07 | $6.10 | $6.10 | 92,400 | — | — |
| 2011-04-06 | $6.33 | $6.33 | 67,300 | — | — |
| 2011-04-05 | $6.69 | $6.69 | 48,200 | — | — |
| 2011-04-04 | $6.77 | $6.77 | 60,000 | — | — |
| 2011-04-01 | $6.60 | $6.60 | 79,300 | — | — |
| 2011-03-31 | $6.82 | $6.82 | 28,700 | — | — |
| 2011-03-30 | $6.86 | $6.86 | 83,600 | — | — |
| 2011-03-29 | $6.90 | $6.90 | 189,500 | — | — |
| 2011-03-28 | $6.40 | $6.40 | 32,800 | — | — |
| 2011-03-25 | $6.50 | $6.50 | 43,300 | — | — |
| 2011-03-24 | $6.60 | $6.60 | 37,000 | — | — |
| 2011-03-23 | $6.51 | $6.51 | 31,200 | — | — |
| 2011-03-22 | $6.64 | $6.64 | 59,900 | — | — |
| 2011-03-21 | $6.74 | $6.74 | 145,200 | — | — |
| 2011-03-18 | $6.34 | $6.34 | 45,100 | — | — |
| 2011-03-17 | $6.27 | $6.27 | 81,600 | — | — |
| 2011-03-16 | $6.20 | $6.20 | 83,200 | — | — |
| 2011-03-15 | $6.08 | $6.08 | 135,000 | — | — |
| 2011-03-14 | $6.17 | $6.17 | 31,000 | — | — |
| 2011-03-11 | $6.36 | $6.36 | 63,900 | — | — |
| 2011-03-10 | $6.34 | $6.34 | 107,400 | — | — |
| 2011-03-09 | $6.75 | $6.75 | 127,100 | — | — |
| 2011-03-08 | $7.03 | $7.03 | 90,800 | — | — |
| 2011-03-07 | $7.08 | $7.08 | 151,600 | — | — |
| 2011-03-04 | $7.34 | $7.34 | 159,600 | — | — |
| 2011-03-03 | $7.39 | $7.39 | 126,200 | — | — |
| 2011-03-02 | $7.49 | $7.49 | 162,100 | — | — |
| 2011-03-01 | $7.68 | $7.68 | 96,300 | — | — |
| 2011-02-28 | $7.84 | $7.84 | 63,500 | — | — |
| 2011-02-25 | $8.09 | $8.09 | 49,600 | — | — |
| 2011-02-24 | $7.84 | $7.84 | 102,300 | — | — |
| 2011-02-23 | $8.17 | $8.17 | 102,600 | — | — |
| 2011-02-22 | $8.52 | $8.52 | 177,100 | — | — |
| 2011-02-18 | $8.52 | $8.52 | 87,500 | — | — |
| 2011-02-17 | $8.46 | $8.46 | 61,100 | — | — |
| 2011-02-16 | $8.46 | $8.46 | 206,300 | — | — |
| 2011-02-15 | $8.55 | $8.55 | 232,700 | — | — |
| 2011-02-14 | $8.09 | $8.09 | 78,700 | — | — |
| 2011-02-11 | $8.17 | $8.17 | 193,100 | — | — |
| 2011-02-10 | $8.25 | $8.25 | 298,300 | — | — |
| 2011-02-09 | $8.96 | $8.96 | 175,200 | — | — |
| 2011-02-08 | $9.26 | $9.26 | 353,200 | — | — |
| 2011-02-07 | $9.14 | $9.14 | 1,272,300 | — | — |
| 2011-02-04 | $7.30 | $7.30 | 97,400 | — | — |
| 2011-02-03 | $6.64 | $6.64 | 44,100 | — | — |
| 2011-02-02 | $6.56 | $6.56 | 75,700 | — | — |
| 2011-02-01 | $6.53 | $6.53 | 84,300 | — | — |
| 2011-01-31 | $6.53 | $6.53 | 83,800 | — | — |
| 2011-01-28 | $6.65 | $6.65 | 69,000 | — | — |
| 2011-01-27 | $6.91 | $6.91 | 40,100 | — | — |
| 2011-01-26 | $6.82 | $6.82 | 116,600 | — | — |
| 2011-01-25 | $6.91 | $6.91 | 76,500 | — | — |
| 2011-01-24 | $7.00 | $7.00 | 96,400 | — | — |
| 2011-01-21 | $6.87 | $6.87 | 83,800 | — | — |
| 2011-01-20 | $6.70 | $6.70 | 119,500 | — | — |
| 2011-01-19 | $6.95 | $6.95 | 129,200 | — | — |
| 2011-01-18 | $7.00 | $7.00 | 84,300 | — | — |
| 2011-01-14 | $6.79 | $6.79 | 47,100 | — | — |
| 2011-01-13 | $6.95 | $6.95 | 65,200 | — | — |
| 2011-01-12 | $6.93 | $6.93 | 87,700 | — | — |
| 2011-01-11 | $6.64 | $6.64 | 138,200 | — | — |
| 2011-01-10 | $6.10 | $6.10 | 61,800 | — | — |
| 2011-01-07 | $6.19 | $6.19 | 83,200 | — | — |
| 2011-01-06 | $6.34 | $6.34 | 178,600 | — | — |
| 2011-01-05 | $6.85 | $6.85 | 218,300 | — | — |
| 2011-01-04 | $6.66 | $6.66 | 263,500 | — | — |
| 2011-01-03 | $5.88 | $5.88 | 116,500 | — | — |