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
- 2000-04-06 to 2026-08-27
- 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 |
|---|---|---|---|
| 2011-12-30 | $2.84 | $2.84 | 410,700 |
| 2011-12-29 | $2.78 | $2.78 | 260,100 |
| 2011-12-28 | $2.64 | $2.64 | 579,200 |
| 2011-12-27 | $2.65 | $2.65 | 391,100 |
| 2011-12-23 | $2.74 | $2.74 | 198,800 |
| 2011-12-22 | $2.81 | $2.81 | 221,900 |
| 2011-12-21 | $2.75 | $2.75 | 187,600 |
| 2011-12-20 | $2.76 | $2.76 | 240,900 |
| 2011-12-19 | $2.70 | $2.70 | 333,500 |
| 2011-12-16 | $2.79 | $2.79 | 334,400 |
| 2011-12-15 | $2.70 | $2.70 | 280,600 |
| 2011-12-14 | $2.74 | $2.74 | 246,800 |
| 2011-12-13 | $2.71 | $2.71 | 596,500 |
| 2011-12-12 | $2.63 | $2.63 | 238,400 |
| 2011-12-09 | $2.77 | $2.77 | 246,800 |
| 2011-12-08 | $2.55 | $2.55 | 191,000 |
| 2011-12-07 | $2.82 | $2.82 | 183,100 |
| 2011-12-06 | $2.77 | $2.77 | 289,100 |
| 2011-12-05 | $2.94 | $2.94 | 241,600 |
| 2011-12-02 | $2.98 | $2.98 | 241,200 |
| 2011-12-01 | $3.03 | $3.03 | 400,100 |
| 2011-11-30 | $3.03 | $3.03 | 555,000 |
| 2011-11-29 | $2.56 | $2.56 | 197,600 |
| 2011-11-28 | $2.52 | $2.52 | 604,100 |
| 2011-11-25 | $2.36 | $2.36 | 186,000 |
| 2011-11-23 | $2.46 | $2.46 | 282,400 |
| 2011-11-22 | $2.57 | $2.57 | 303,000 |
| 2011-11-21 | $2.60 | $2.60 | 349,100 |
| 2011-11-18 | $2.72 | $2.72 | 475,300 |
| 2011-11-17 | $2.88 | $2.88 | 251,300 |
| 2011-11-16 | $2.97 | $2.97 | 281,800 |
| 2011-11-15 | $3.00 | $3.00 | 269,600 |
| 2011-11-14 | $3.04 | $3.04 | 230,700 |
| 2011-11-11 | $3.23 | $3.23 | 559,300 |
| 2011-11-10 | $3.11 | $3.11 | 378,000 |
| 2011-11-09 | $2.99 | $2.99 | 454,900 |
| 2011-11-08 | $3.00 | $3.00 | 376,800 |
| 2011-11-07 | $2.93 | $2.93 | 206,800 |
| 2011-11-04 | $2.98 | $2.98 | 699,300 |
| 2011-11-03 | $3.00 | $3.00 | 724,100 |
| 2011-11-02 | $3.02 | $3.02 | 551,900 |
| 2011-11-01 | $3.01 | $3.01 | 802,000 |
| 2011-10-31 | $3.32 | $3.32 | 616,400 |
| 2011-10-28 | $3.18 | $3.18 | 410,400 |
| 2011-10-27 | $3.14 | $3.14 | 867,300 |
| 2011-10-26 | $3.14 | $3.14 | 1,130,600 |
| 2011-10-25 | $3.20 | $3.20 | 489,700 |
| 2011-10-24 | $3.42 | $3.42 | 531,300 |
| 2011-10-21 | $3.29 | $3.29 | 284,900 |
| 2011-10-20 | $3.27 | $3.27 | 268,300 |
| 2011-10-19 | $3.41 | $3.41 | 395,600 |
| 2011-10-18 | $3.42 | $3.42 | 772,200 |
| 2011-10-17 | $3.12 | $3.12 | 578,700 |
| 2011-10-14 | $3.39 | $3.39 | 435,100 |
| 2011-10-13 | $3.39 | $3.39 | 292,000 |
| 2011-10-12 | $3.38 | $3.38 | 435,600 |
| 2011-10-11 | $3.19 | $3.19 | 445,700 |
| 2011-10-10 | $3.32 | $3.32 | 520,300 |
| 2011-10-07 | $3.12 | $3.12 | 666,600 |
| 2011-10-06 | $3.24 | $3.24 | 932,900 |
| 2011-10-05 | $3.45 | $3.45 | 741,800 |
| 2011-10-04 | $3.30 | $3.30 | 1,590,400 |
| 2011-10-03 | $3.04 | $3.04 | 5,959,500 |
| 2011-09-30 | $4.35 | $4.35 | 441,900 |
| 2011-09-29 | $4.61 | $4.61 | 543,200 |
| 2011-09-28 | $4.77 | $4.77 | 471,600 |
| 2011-09-27 | $4.96 | $4.96 | 511,200 |
| 2011-09-26 | $4.76 | $4.76 | 648,900 |
| 2011-09-23 | $4.80 | $4.80 | 500,500 |
| 2011-09-22 | $4.93 | $4.93 | 739,900 |
| 2011-09-21 | $5.06 | $5.06 | 587,500 |
| 2011-09-20 | $5.33 | $5.33 | 667,500 |
| 2011-09-19 | $5.60 | $5.60 | 1,713,500 |
| 2011-09-16 | $6.00 | $6.00 | 1,034,800 |
| 2011-09-15 | $5.93 | $5.93 | 356,800 |
| 2011-09-14 | $5.91 | $5.91 | 567,800 |
| 2011-09-13 | $5.94 | $5.94 | 758,600 |
| 2011-09-12 | $5.82 | $5.82 | 689,900 |
| 2011-09-09 | $5.57 | $5.57 | 866,700 |
| 2011-09-08 | $5.74 | $5.74 | 744,400 |
| 2011-09-07 | $5.40 | $5.40 | 684,100 |
| 2011-09-06 | $5.04 | $5.04 | 569,900 |
| 2011-09-02 | $5.19 | $5.19 | 514,000 |
| 2011-09-01 | $5.12 | $5.12 | 402,500 |
| 2011-08-31 | $5.41 | $5.41 | 605,000 |
| 2011-08-30 | $5.35 | $5.35 | 589,000 |
| 2011-08-29 | $5.09 | $5.09 | 358,800 |
| 2011-08-26 | $4.95 | $4.95 | 267,500 |
| 2011-08-25 | $4.74 | $4.74 | 480,500 |
| 2011-08-24 | $5.04 | $5.04 | 388,600 |
| 2011-08-23 | $4.98 | $4.98 | 447,400 |
| 2011-08-22 | $4.68 | $4.68 | 455,000 |
| 2011-08-19 | $4.49 | $4.49 | 529,600 |
| 2011-08-18 | $4.71 | $4.71 | 562,000 |
| 2011-08-17 | $5.13 | $5.13 | 517,800 |
| 2011-08-16 | $5.09 | $5.09 | 611,900 |
| 2011-08-15 | $5.00 | $5.00 | 548,300 |
| 2011-08-12 | $4.70 | $4.70 | 402,800 |
| 2011-08-11 | $4.70 | $4.70 | 689,100 |
| 2011-08-10 | $4.33 | $4.33 | 616,800 |
| 2011-08-09 | $4.75 | $4.75 | 959,100 |
| 2011-08-08 | $4.18 | $4.18 | 780,900 |
| 2011-08-05 | $4.45 | $4.45 | 787,100 |
| 2011-08-04 | $4.50 | $4.50 | 666,800 |
| 2011-08-03 | $5.03 | $5.03 | 773,000 |
| 2011-08-02 | $5.08 | $5.08 | 453,000 |
| 2011-08-01 | $5.52 | $5.52 | 392,500 |
| 2011-07-29 | $5.42 | $5.42 | 317,300 |
| 2011-07-28 | $5.41 | $5.41 | 413,600 |
| 2011-07-27 | $5.61 | $5.61 | 486,100 |
| 2011-07-26 | $5.85 | $5.85 | 207,300 |
| 2011-07-25 | $5.94 | $5.94 | 272,100 |
| 2011-07-22 | $6.16 | $6.16 | 286,900 |
| 2011-07-21 | $6.15 | $6.15 | 475,000 |
| 2011-07-20 | $5.99 | $5.99 | 223,900 |
| 2011-07-19 | $6.07 | $6.07 | 348,200 |
| 2011-07-18 | $5.87 | $5.87 | 293,300 |
| 2011-07-15 | $5.98 | $5.98 | 371,200 |
| 2011-07-14 | $5.72 | $5.72 | 360,600 |
| 2011-07-13 | $5.65 | $5.65 | 702,300 |
| 2011-07-12 | $5.89 | $5.89 | 392,000 |
| 2011-07-11 | $5.94 | $5.94 | 573,600 |
| 2011-07-08 | $6.26 | $6.26 | 296,200 |
| 2011-07-07 | $6.52 | $6.52 | 472,500 |
| 2011-07-06 | $6.39 | $6.39 | 1,005,200 |
| 2011-07-05 | $6.06 | $6.06 | 297,600 |
| 2011-07-01 | $5.96 | $5.96 | 292,100 |
| 2011-06-30 | $5.89 | $5.89 | 397,800 |
| 2011-06-29 | $6.14 | $6.14 | 263,100 |
| 2011-06-28 | $6.29 | $6.29 | 354,000 |
| 2011-06-27 | $6.35 | $6.35 | 1,198,800 |
| 2011-06-24 | $6.02 | $6.02 | 657,700 |
| 2011-06-23 | $5.76 | $5.76 | 308,200 |
| 2011-06-22 | $5.61 | $5.61 | 192,500 |
| 2011-06-21 | $5.86 | $5.86 | 302,100 |
| 2011-06-20 | $5.59 | $5.59 | 633,800 |
| 2011-06-17 | $5.62 | $5.62 | 544,100 |
| 2011-06-16 | $5.60 | $5.60 | 607,000 |
| 2011-06-15 | $5.70 | $5.70 | 374,000 |
| 2011-06-14 | $5.82 | $5.82 | 390,000 |
| 2011-06-13 | $5.85 | $5.85 | 543,300 |
| 2011-06-10 | $5.99 | $5.99 | 419,500 |
| 2011-06-09 | $6.28 | $6.28 | 395,900 |
| 2011-06-08 | $6.13 | $6.13 | 349,500 |
| 2011-06-07 | $6.34 | $6.34 | 346,600 |
| 2011-06-06 | $6.24 | $6.24 | 414,400 |
| 2011-06-03 | $6.54 | $6.54 | 390,400 |
| 2011-06-02 | $6.72 | $6.72 | 384,100 |
| 2011-06-01 | $6.41 | $6.41 | 943,500 |
| 2011-05-31 | $7.10 | $7.10 | 1,274,500 |
| 2011-05-27 | $6.63 | $6.63 | 297,500 |
| 2011-05-26 | $6.54 | $6.54 | 313,200 |
| 2011-05-25 | $6.40 | $6.40 | 197,300 |
| 2011-05-24 | $6.25 | $6.25 | 454,300 |
| 2011-05-23 | $6.43 | $6.43 | 669,700 |
| 2011-05-20 | $6.18 | $6.18 | 358,500 |
| 2011-05-19 | $6.08 | $6.08 | 319,500 |
| 2011-05-18 | $6.21 | $6.21 | 380,200 |
| 2011-05-17 | $6.13 | $6.13 | 626,200 |
| 2011-05-16 | $6.29 | $6.29 | 421,800 |
| 2011-05-13 | $6.55 | $6.55 | 254,000 |
| 2011-05-12 | $6.89 | $6.89 | 388,000 |
| 2011-05-11 | $6.62 | $6.62 | 427,300 |
| 2011-05-10 | $6.91 | $6.91 | 393,000 |
| 2011-05-09 | $6.91 | $6.91 | 322,800 |
| 2011-05-06 | $6.84 | $6.84 | 278,000 |
| 2011-05-05 | $6.73 | $6.73 | 481,500 |
| 2011-05-04 | $6.84 | $6.84 | 507,600 |
| 2011-05-03 | $7.08 | $7.08 | 643,300 |
| 2011-05-02 | $7.51 | $7.51 | 855,800 |
| 2011-04-29 | $7.18 | $7.18 | 1,440,900 |
| 2011-04-28 | $7.54 | $7.54 | 405,200 |
| 2011-04-27 | $7.73 | $7.73 | 592,200 |
| 2011-04-26 | $7.70 | $7.70 | 590,800 |
| 2011-04-25 | $7.63 | $7.63 | 236,800 |
| 2011-04-21 | $7.69 | $7.69 | 231,600 |
| 2011-04-20 | $7.74 | $7.74 | 358,000 |
| 2011-04-19 | $7.65 | $7.65 | 298,800 |
| 2011-04-18 | $7.79 | $7.79 | 490,400 |
| 2011-04-15 | $7.60 | $7.60 | 399,200 |
| 2011-04-14 | $7.55 | $7.55 | 377,200 |
| 2011-04-13 | $7.42 | $7.42 | 264,200 |
| 2011-04-12 | $7.64 | $7.64 | 635,500 |
| 2011-04-11 | $7.46 | $7.46 | 609,200 |
| 2011-04-08 | $7.62 | $7.62 | 2,015,300 |
| 2011-04-07 | $8.36 | $8.36 | 409,900 |
| 2011-04-06 | $8.01 | $8.01 | 644,000 |
| 2011-04-05 | $8.32 | $8.32 | 452,300 |
| 2011-04-04 | $8.34 | $8.34 | 408,400 |
| 2011-04-01 | $8.01 | $8.01 | 421,900 |
| 2011-03-31 | $8.33 | $8.33 | 865,000 |
| 2011-03-30 | $7.94 | $7.94 | 274,700 |
| 2011-03-29 | $7.76 | $7.76 | 385,000 |
| 2011-03-28 | $7.65 | $7.65 | 350,600 |
| 2011-03-25 | $7.44 | $7.44 | 470,500 |
| 2011-03-24 | $7.76 | $7.76 | 306,300 |
| 2011-03-23 | $7.70 | $7.70 | 327,500 |
| 2011-03-22 | $7.51 | $7.51 | 479,400 |
| 2011-03-21 | $7.52 | $7.52 | 406,400 |
| 2011-03-18 | $7.19 | $7.19 | 462,900 |
| 2011-03-17 | $6.96 | $6.96 | 427,200 |
| 2011-03-16 | $7.10 | $7.10 | 593,600 |
| 2011-03-15 | $6.92 | $6.92 | 784,900 |
| 2011-03-14 | $7.17 | $7.17 | 443,500 |
| 2011-03-11 | $7.17 | $7.17 | 505,900 |
| 2011-03-10 | $7.26 | $7.26 | 704,600 |
| 2011-03-09 | $7.70 | $7.70 | 557,600 |
| 2011-03-08 | $7.64 | $7.64 | 531,900 |
| 2011-03-07 | $7.54 | $7.54 | 585,700 |
| 2011-03-04 | $7.73 | $7.73 | 662,500 |
| 2011-03-03 | $7.86 | $7.86 | 621,800 |
| 2011-03-02 | $7.99 | $7.99 | 701,700 |
| 2011-03-01 | $8.10 | $8.10 | 765,000 |
| 2011-02-28 | $8.27 | $8.27 | 2,520,500 |
| 2011-02-25 | $8.50 | $8.50 | 1,474,700 |
| 2011-02-24 | $7.57 | $7.57 | 717,800 |
| 2011-02-23 | $7.58 | $7.58 | 679,200 |
| 2011-02-22 | $7.60 | $7.60 | 940,500 |
| 2011-02-18 | $7.91 | $7.91 | 757,900 |
| 2011-02-17 | $8.08 | $8.08 | 553,100 |
| 2011-02-16 | $8.19 | $8.19 | 1,078,100 |
| 2011-02-15 | $8.57 | $8.57 | 883,000 |
| 2011-02-14 | $8.66 | $8.66 | 1,213,800 |
| 2011-02-11 | $8.13 | $8.13 | 3,435,500 |
| 2011-02-10 | $7.68 | $7.68 | 434,200 |
| 2011-02-09 | $7.51 | $7.51 | 363,600 |
| 2011-02-08 | $7.77 | $7.77 | 379,600 |
| 2011-02-07 | $7.74 | $7.74 | 519,600 |
| 2011-02-04 | $7.49 | $7.49 | 556,500 |
| 2011-02-03 | $7.60 | $7.60 | 906,900 |
| 2011-02-02 | $7.65 | $7.65 | 543,600 |
| 2011-02-01 | $7.87 | $7.87 | 1,116,800 |
| 2011-01-31 | $7.66 | $7.66 | 532,200 |
| 2011-01-28 | $7.39 | $7.39 | 402,300 |
| 2011-01-27 | $7.68 | $7.68 | 444,300 |
| 2011-01-26 | $7.89 | $7.89 | 386,400 |
| 2011-01-25 | $7.40 | $7.40 | 387,100 |
| 2011-01-24 | $7.33 | $7.33 | 469,400 |
| 2011-01-21 | $7.31 | $7.31 | 729,700 |
| 2011-01-20 | $7.59 | $7.59 | 1,066,800 |
| 2011-01-19 | $7.86 | $7.86 | 1,661,800 |
| 2011-01-18 | $8.61 | $8.61 | 1,597,700 |
| 2011-01-14 | $7.98 | $7.98 | 1,069,300 |
| 2011-01-13 | $7.55 | $7.55 | 516,200 |
| 2011-01-12 | $7.47 | $7.47 | 522,200 |
| 2011-01-11 | $7.15 | $7.15 | 280,800 |
| 2011-01-10 | $7.09 | $7.09 | 356,500 |
| 2011-01-07 | $6.81 | $6.81 | 244,400 |
| 2011-01-06 | $6.77 | $6.77 | 277,200 |
| 2011-01-05 | $6.93 | $6.93 | 362,400 |
| 2011-01-04 | $6.85 | $6.85 | 309,700 |
| 2011-01-03 | $7.05 | $7.05 | 645,400 |