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
- 1997-02-07 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 | $3.78 | $13.21 | 23,800 | — | — |
| 2011-12-29 | $3.76 | $13.14 | 91,000 | — | — |
| 2011-12-28 | $3.70 | $12.93 | 30,900 | — | — |
| 2011-12-27 | $3.65 | $12.75 | 43,400 | — | — |
| 2011-12-23 | $3.69 | $12.89 | 4,200 | — | — |
| 2011-12-22 | $3.65 | $12.75 | 4,300 | — | — |
| 2011-12-21 | $3.65 | $12.75 | 14,500 | — | — |
| 2011-12-20 | $3.75 | $13.10 | 34,300 | — | — |
| 2011-12-19 | $3.70 | $12.93 | 18,900 | — | — |
| 2011-12-16 | $3.58 | $12.51 | 24,100 | — | — |
| 2011-12-15 | $3.67 | $12.82 | 14,100 | — | — |
| 2011-12-14 | $3.73 | $13.03 | 44,700 | — | — |
| 2011-12-13 | $3.70 | $12.93 | 41,600 | — | — |
| 2011-12-12 | $3.75 | $12.88 | 43,000 | — | — |
| 2011-12-09 | $3.71 | $12.74 | 68,700 | — | — |
| 2011-12-08 | $3.75 | $12.88 | 23,500 | — | — |
| 2011-12-07 | $3.71 | $12.74 | 27,600 | — | — |
| 2011-12-06 | $3.69 | $12.67 | 13,000 | — | — |
| 2011-12-05 | $3.71 | $12.74 | 19,900 | — | — |
| 2011-12-02 | $3.74 | $12.84 | 15,500 | — | — |
| 2011-12-01 | $3.78 | $12.98 | 10,400 | — | — |
| 2011-11-30 | $3.78 | $12.98 | 35,800 | — | — |
| 2011-11-29 | $3.75 | $12.88 | 8,500 | — | — |
| 2011-11-28 | $3.71 | $12.74 | 11,000 | — | — |
| 2011-11-25 | $3.65 | $12.53 | 1,700 | — | — |
| 2011-11-23 | $3.77 | $12.95 | 25,700 | — | — |
| 2011-11-22 | $3.68 | $12.64 | 12,800 | — | — |
| 2011-11-21 | $3.82 | $13.12 | 58,700 | — | — |
| 2011-11-18 | $3.85 | $13.22 | 23,400 | — | — |
| 2011-11-17 | $3.83 | $13.15 | 34,000 | — | — |
| 2011-11-16 | $3.74 | $12.84 | 55,200 | — | — |
| 2011-11-15 | $3.85 | $13.22 | 4,000 | — | — |
| 2011-11-14 | $3.83 | $13.15 | 6,300 | — | — |
| 2011-11-11 | $3.86 | $13.25 | 12,000 | — | — |
| 2011-11-10 | $3.95 | $13.56 | 20,100 | — | — |
| 2011-11-09 | $3.84 | $13.19 | 2,300 | — | — |
| 2011-11-08 | $3.83 | $13.15 | 2,500 | — | — |
| 2011-11-07 | $3.82 | $13.12 | 12,300 | — | — |
| 2011-11-04 | $3.91 | $13.43 | 2,400 | — | — |
| 2011-11-03 | $3.88 | $13.32 | 4,800 | — | — |
| 2011-11-02 | $3.85 | $13.22 | 11,000 | — | — |
| 2011-11-01 | $3.80 | $13.05 | 3,800 | — | — |
| 2011-10-31 | $3.90 | $13.39 | 3,000 | — | — |
| 2011-10-28 | $3.84 | $13.19 | 300 | — | — |
| 2011-10-27 | $3.90 | $13.39 | 13,200 | — | — |
| 2011-10-26 | $3.84 | $13.19 | 3,500 | — | — |
| 2011-10-25 | $3.81 | $13.08 | 11,400 | — | — |
| 2011-10-24 | $3.97 | $13.63 | 20,500 | — | — |
| 2011-10-21 | $3.90 | $13.39 | 6,900 | — | — |
| 2011-10-20 | $3.82 | $13.12 | 4,700 | — | — |
| 2011-10-19 | $3.80 | $13.05 | 0 | — | — |
| 2011-10-18 | $3.80 | $13.05 | 18,800 | — | — |
| 2011-10-17 | $3.82 | $13.12 | 10,000 | — | — |
| 2011-10-14 | $3.82 | $13.12 | 5,500 | — | — |
| 2011-10-13 | $3.72 | $12.77 | 2,800 | — | — |
| 2011-10-12 | $3.90 | $13.39 | 100 | — | — |
| 2011-10-11 | $3.76 | $12.91 | 2,800 | — | — |
| 2011-10-10 | $3.90 | $13.39 | 2,000 | — | — |
| 2011-10-07 | $3.65 | $12.53 | 0 | — | — |
| 2011-10-06 | $3.65 | $12.53 | 1,500 | — | — |
| 2011-10-05 | $3.70 | $12.71 | 6,800 | — | — |
| 2011-10-04 | $3.60 | $12.36 | 43,600 | — | — |
| 2011-10-03 | $4.00 | $13.74 | 16,800 | — | — |
| 2011-09-30 | $3.95 | $13.56 | 2,100 | — | — |
| 2011-09-29 | $4.00 | $13.74 | 7,400 | — | — |
| 2011-09-28 | $3.94 | $13.53 | 16,400 | — | — |
| 2011-09-27 | $3.99 | $13.70 | 3,200 | — | — |
| 2011-09-26 | $4.00 | $13.74 | 27,700 | — | — |
| 2011-09-23 | $3.70 | $12.71 | 18,000 | — | — |
| 2011-09-22 | $3.82 | $13.12 | 13,100 | — | — |
| 2011-09-21 | $3.85 | $13.22 | 6,000 | — | — |
| 2011-09-20 | $3.95 | $13.56 | 7,900 | — | — |
| 2011-09-19 | $3.94 | $13.53 | 16,700 | — | — |
| 2011-09-16 | $4.08 | $14.01 | 11,200 | — | — |
| 2011-09-15 | $4.00 | $13.74 | 15,100 | — | — |
| 2011-09-14 | $3.98 | $13.67 | 700 | — | — |
| 2011-09-13 | $4.00 | $13.74 | 0 | — | — |
| 2011-09-12 | $4.00 | $13.51 | 5,900 | — | — |
| 2011-09-09 | $4.07 | $13.75 | 4,500 | — | — |
| 2011-09-08 | $4.11 | $13.88 | 6,500 | — | — |
| 2011-09-07 | $4.07 | $13.75 | 38,200 | — | — |
| 2011-09-06 | $3.97 | $13.41 | 3,400 | — | — |
| 2011-09-02 | $4.12 | $13.92 | 4,700 | — | — |
| 2011-09-01 | $4.13 | $13.95 | 8,400 | — | — |
| 2011-08-31 | $4.10 | $13.85 | 1,400 | — | — |
| 2011-08-30 | $4.15 | $14.02 | 12,400 | — | — |
| 2011-08-29 | $4.06 | $13.71 | 8,200 | — | — |
| 2011-08-26 | $4.03 | $13.61 | 3,300 | — | — |
| 2011-08-25 | $3.83 | $12.94 | 21,200 | — | — |
| 2011-08-24 | $3.80 | $12.84 | 13,700 | — | — |
| 2011-08-23 | $3.85 | $13.01 | 40,100 | — | — |
| 2011-08-22 | $3.95 | $13.34 | 12,400 | — | — |
| 2011-08-19 | $3.80 | $12.84 | 14,400 | — | — |
| 2011-08-18 | $3.94 | $13.31 | 49,200 | — | — |
| 2011-08-17 | $4.00 | $13.51 | 5,300 | — | — |
| 2011-08-16 | $4.00 | $13.51 | 18,300 | — | — |
| 2011-08-15 | $4.10 | $13.85 | 1,800 | — | — |
| 2011-08-12 | $4.00 | $13.51 | 5,400 | — | — |
| 2011-08-11 | $4.00 | $13.51 | 5,000 | — | — |
| 2011-08-10 | $3.91 | $13.21 | 6,000 | — | — |
| 2011-08-09 | $4.00 | $13.51 | 48,500 | — | — |
| 2011-08-08 | $3.98 | $13.44 | 57,200 | — | — |
| 2011-08-05 | $4.15 | $14.02 | 25,300 | — | — |
| 2011-08-04 | $4.20 | $14.19 | 27,400 | — | — |
| 2011-08-03 | $4.10 | $13.85 | 29,000 | — | — |
| 2011-08-02 | $4.30 | $14.53 | 0 | — | — |
| 2011-08-01 | $4.30 | $14.53 | 0 | — | — |
| 2011-07-29 | $4.30 | $14.53 | 7,700 | — | — |
| 2011-07-28 | $4.16 | $14.05 | 1,000 | — | — |
| 2011-07-27 | $4.13 | $13.95 | 12,100 | — | — |
| 2011-07-26 | $4.30 | $14.53 | 2,800 | — | — |
| 2011-07-25 | $4.24 | $14.32 | 7,700 | — | — |
| 2011-07-22 | $4.27 | $14.42 | 6,100 | — | — |
| 2011-07-21 | $4.30 | $14.53 | 4,100 | — | — |
| 2011-07-20 | $4.26 | $14.39 | 4,100 | — | — |
| 2011-07-19 | $4.26 | $14.39 | 34,400 | — | — |
| 2011-07-18 | $4.25 | $14.36 | 12,300 | — | — |
| 2011-07-15 | $4.30 | $14.53 | 3,200 | — | — |
| 2011-07-14 | $4.30 | $14.53 | 2,400 | — | — |
| 2011-07-13 | $4.30 | $14.53 | 13,500 | — | — |
| 2011-07-12 | $4.30 | $14.53 | 18,900 | — | — |
| 2011-07-11 | $4.35 | $14.69 | 3,400 | — | — |
| 2011-07-08 | $4.37 | $14.76 | 21,600 | — | — |
| 2011-07-07 | $4.37 | $14.76 | 3,100 | — | — |
| 2011-07-06 | $4.34 | $14.66 | 800 | — | — |
| 2011-07-05 | $4.34 | $14.66 | 4,600 | — | — |
| 2011-07-01 | $4.32 | $14.59 | 8,400 | — | — |
| 2011-06-30 | $4.21 | $14.22 | 3,200 | — | — |
| 2011-06-29 | $4.21 | $14.22 | 8,600 | — | — |
| 2011-06-28 | $4.18 | $14.12 | 1,000 | — | — |
| 2011-06-27 | $4.29 | $14.49 | 500 | — | — |
| 2011-06-24 | $4.14 | $13.99 | 10,700 | — | — |
| 2011-06-23 | $4.28 | $14.46 | 6,600 | — | — |
| 2011-06-22 | $4.28 | $14.46 | 4,400 | — | — |
| 2011-06-21 | $4.28 | $14.46 | 5,000 | — | — |
| 2011-06-20 | $4.30 | $14.53 | 6,000 | — | — |
| 2011-06-17 | $4.25 | $14.36 | 0 | — | — |
| 2011-06-16 | $4.25 | $14.36 | 3,400 | — | — |
| 2011-06-15 | $4.23 | $14.29 | 9,000 | — | — |
| 2011-06-14 | $4.24 | $14.32 | 11,300 | — | — |
| 2011-06-13 | $4.28 | $14.46 | 5,200 | — | — |
| 2011-06-10 | $4.44 | $14.78 | 4,500 | — | — |
| 2011-06-09 | $4.35 | $14.48 | 8,900 | — | — |
| 2011-06-08 | $4.30 | $14.31 | 3,000 | — | — |
| 2011-06-07 | $4.35 | $14.48 | 2,600 | — | — |
| 2011-06-06 | $4.30 | $14.31 | 6,500 | — | — |
| 2011-06-03 | $4.34 | $14.45 | 3,700 | — | — |
| 2011-06-02 | $4.38 | $14.58 | 6,700 | — | — |
| 2011-06-01 | $4.30 | $14.31 | 4,000 | — | — |
| 2011-05-31 | $4.30 | $14.31 | 8,400 | — | — |
| 2011-05-27 | $4.28 | $14.25 | 0 | — | — |
| 2011-05-26 | $4.28 | $14.25 | 1,200 | — | — |
| 2011-05-25 | $4.27 | $14.21 | 0 | — | — |
| 2011-05-24 | $4.27 | $14.21 | 6,700 | — | — |
| 2011-05-23 | $4.22 | $14.05 | 11,200 | — | — |
| 2011-05-20 | $4.29 | $14.28 | 300 | — | — |
| 2011-05-19 | $4.31 | $14.35 | 8,500 | — | — |
| 2011-05-18 | $4.35 | $14.48 | 2,000 | — | — |
| 2011-05-17 | $4.35 | $14.48 | 1,200 | — | — |
| 2011-05-16 | $4.40 | $14.65 | 3,300 | — | — |
| 2011-05-13 | $4.40 | $14.65 | 3,500 | — | — |
| 2011-05-12 | $4.40 | $14.65 | 7,200 | — | — |
| 2011-05-11 | $4.37 | $14.55 | 0 | — | — |
| 2011-05-10 | $4.37 | $14.55 | 8,100 | — | — |
| 2011-05-09 | $4.46 | $14.85 | 4,000 | — | — |
| 2011-05-06 | $4.46 | $14.85 | 7,100 | — | — |
| 2011-05-05 | $4.31 | $14.35 | 9,900 | — | — |
| 2011-05-04 | $4.40 | $14.65 | 5,300 | — | — |
| 2011-05-03 | $4.44 | $14.78 | 10,000 | — | — |
| 2011-05-02 | $4.44 | $14.78 | 1,000 | — | — |
| 2011-04-29 | $4.35 | $14.48 | 5,200 | — | — |
| 2011-04-28 | $4.45 | $14.81 | 17,000 | — | — |
| 2011-04-27 | $4.40 | $14.65 | 18,000 | — | — |
| 2011-04-26 | $4.38 | $14.58 | 17,000 | — | — |
| 2011-04-25 | $4.35 | $14.48 | 5,200 | — | — |
| 2011-04-21 | $4.30 | $14.31 | 4,400 | — | — |
| 2011-04-20 | $4.34 | $14.45 | 27,100 | — | — |
| 2011-04-19 | $4.31 | $14.35 | 14,700 | — | — |
| 2011-04-18 | $4.28 | $14.25 | 5,100 | — | — |
| 2011-04-15 | $4.33 | $14.41 | 0 | — | — |
| 2011-04-14 | $4.33 | $14.41 | 4,200 | — | — |
| 2011-04-13 | $4.30 | $14.31 | 7,300 | — | — |
| 2011-04-12 | $4.33 | $14.41 | 10,200 | — | — |
| 2011-04-11 | $4.33 | $14.41 | 17,200 | — | — |
| 2011-04-08 | $4.32 | $14.38 | 23,100 | — | — |
| 2011-04-07 | $4.33 | $14.41 | 17,000 | — | — |
| 2011-04-06 | $4.32 | $14.38 | 23,000 | — | — |
| 2011-04-05 | $4.22 | $14.05 | 4,600 | — | — |
| 2011-04-04 | $4.27 | $14.21 | 12,300 | — | — |
| 2011-04-01 | $4.32 | $14.38 | 24,700 | — | — |
| 2011-03-31 | $4.32 | $14.38 | 9,300 | — | — |
| 2011-03-30 | $4.26 | $14.18 | 7,600 | — | — |
| 2011-03-29 | $4.24 | $14.11 | 8,900 | — | — |
| 2011-03-28 | $4.21 | $14.01 | 4,100 | — | — |
| 2011-03-25 | $4.18 | $13.91 | 3,900 | — | — |
| 2011-03-24 | $4.15 | $13.81 | 13,400 | — | — |
| 2011-03-23 | $4.25 | $14.15 | 3,000 | — | — |
| 2011-03-22 | $4.32 | $14.38 | 9,400 | — | — |
| 2011-03-21 | $4.20 | $13.98 | 1,400 | — | — |
| 2011-03-18 | $4.20 | $13.98 | 11,400 | — | — |
| 2011-03-17 | $4.18 | $13.91 | 15,600 | — | — |
| 2011-03-16 | $4.10 | $13.65 | 25,500 | — | — |
| 2011-03-15 | $4.17 | $13.88 | 19,000 | — | — |
| 2011-03-14 | $4.11 | $13.68 | 34,500 | — | — |
| 2011-03-11 | $4.30 | $14.31 | 2,000 | — | — |
| 2011-03-10 | $4.16 | $13.63 | 8,400 | — | — |
| 2011-03-09 | $4.24 | $13.89 | 3,300 | — | — |
| 2011-03-08 | $4.23 | $13.86 | 17,200 | — | — |
| 2011-03-07 | $4.30 | $14.09 | 9,800 | — | — |
| 2011-03-04 | $4.25 | $13.93 | 17,500 | — | — |
| 2011-03-03 | $4.31 | $14.12 | 11,400 | — | — |
| 2011-03-02 | $4.26 | $13.96 | 10,000 | — | — |
| 2011-03-01 | $4.25 | $13.93 | 3,500 | — | — |
| 2011-02-28 | $4.23 | $13.86 | 0 | — | — |
| 2011-02-25 | $4.23 | $13.86 | 6,500 | — | — |
| 2011-02-24 | $4.13 | $13.53 | 5,500 | — | — |
| 2011-02-23 | $4.15 | $13.60 | 19,700 | — | — |
| 2011-02-22 | $4.15 | $13.60 | 20,800 | — | — |
| 2011-02-18 | $4.23 | $13.86 | 8,600 | — | — |
| 2011-02-17 | $4.32 | $14.15 | 13,000 | — | — |
| 2011-02-16 | $4.19 | $13.73 | 6,400 | — | — |
| 2011-02-15 | $4.24 | $13.89 | 2,600 | — | — |
| 2011-02-14 | $4.25 | $13.93 | 14,300 | — | — |
| 2011-02-11 | $4.25 | $13.93 | 13,000 | — | — |
| 2011-02-10 | $4.23 | $13.86 | 26,200 | — | — |
| 2011-02-09 | $4.23 | $13.86 | 600 | — | — |
| 2011-02-08 | $4.22 | $13.83 | 7,700 | — | — |
| 2011-02-07 | $4.25 | $13.93 | 7,600 | — | — |
| 2011-02-04 | $4.22 | $13.83 | 10,600 | — | — |
| 2011-02-03 | $4.12 | $13.50 | 0 | — | — |
| 2011-02-02 | $4.12 | $13.50 | 0 | — | — |
| 2011-02-01 | $4.12 | $13.50 | 8,900 | — | — |
| 2011-01-31 | $4.22 | $13.83 | 20,900 | — | — |
| 2011-01-28 | $4.20 | $13.76 | 2,200 | — | — |
| 2011-01-27 | $4.20 | $13.76 | 4,400 | — | — |
| 2011-01-26 | $4.15 | $13.60 | 6,000 | — | — |
| 2011-01-25 | $4.12 | $13.50 | 10,000 | — | — |
| 2011-01-24 | $4.12 | $13.50 | 4,800 | — | — |
| 2011-01-21 | $4.11 | $13.47 | 6,500 | — | — |
| 2011-01-20 | $4.10 | $13.43 | 4,900 | — | — |
| 2011-01-19 | $4.10 | $13.43 | 3,200 | — | — |
| 2011-01-18 | $4.07 | $13.34 | 25,700 | — | — |
| 2011-01-14 | $4.16 | $13.63 | 3,000 | — | — |
| 2011-01-13 | $4.10 | $13.43 | 24,200 | — | — |
| 2011-01-12 | $4.20 | $13.76 | 11,100 | — | — |
| 2011-01-11 | $4.17 | $13.66 | 11,600 | — | — |
| 2011-01-10 | $4.20 | $13.76 | 4,100 | — | — |
| 2011-01-07 | $4.16 | $13.63 | 6,200 | — | — |
| 2011-01-06 | $4.08 | $13.37 | 32,800 | — | — |
| 2011-01-05 | $4.20 | $13.76 | 42,600 | — | — |
| 2011-01-04 | $4.09 | $13.40 | 3,100 | — | — |
| 2011-01-03 | $4.09 | $13.40 | 9,700 | — | — |