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
- 1997-09-10 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 | $2.52 | $2.52 | 704,100 | — | — |
| 2011-12-29 | $2.29 | $2.29 | 312,100 | — | — |
| 2011-12-28 | $2.28 | $2.28 | 408,600 | — | — |
| 2011-12-27 | $2.33 | $2.33 | 650,800 | — | — |
| 2011-12-23 | $2.48 | $2.48 | 326,400 | — | — |
| 2011-12-22 | $2.45 | $2.45 | 711,000 | — | — |
| 2011-12-21 | $2.26 | $2.26 | 353,800 | — | — |
| 2011-12-20 | $2.19 | $2.19 | 592,500 | — | — |
| 2011-12-19 | $2.02 | $2.02 | 624,900 | — | — |
| 2011-12-16 | $2.20 | $2.20 | 510,100 | — | — |
| 2011-12-15 | $2.20 | $2.20 | 489,600 | — | — |
| 2011-12-14 | $2.29 | $2.29 | 433,200 | — | — |
| 2011-12-13 | $2.34 | $2.34 | 735,500 | — | — |
| 2011-12-12 | $2.48 | $2.48 | 1,463,300 | — | — |
| 2011-12-09 | $2.43 | $2.43 | 2,612,400 | — | — |
| 2011-12-08 | $1.84 | $1.84 | 326,500 | — | — |
| 2011-12-07 | $1.97 | $1.97 | 451,800 | — | — |
| 2011-12-06 | $1.94 | $1.94 | 412,400 | — | — |
| 2011-12-05 | $2.04 | $2.04 | 466,900 | — | — |
| 2011-12-02 | $2.06 | $2.06 | 428,900 | — | — |
| 2011-12-01 | $2.06 | $2.06 | 410,900 | — | — |
| 2011-11-30 | $2.10 | $2.10 | 718,600 | — | — |
| 2011-11-29 | $1.98 | $1.98 | 328,700 | — | — |
| 2011-11-28 | $2.09 | $2.09 | 682,400 | — | — |
| 2011-11-25 | $1.91 | $1.91 | 309,800 | — | — |
| 2011-11-23 | $1.97 | $1.97 | 516,200 | — | — |
| 2011-11-22 | $2.14 | $2.14 | 697,500 | — | — |
| 2011-11-21 | $2.23 | $2.23 | 706,600 | — | — |
| 2011-11-18 | $2.52 | $2.52 | 658,400 | — | — |
| 2011-11-17 | $2.41 | $2.41 | 545,500 | — | — |
| 2011-11-16 | $2.48 | $2.48 | 885,700 | — | — |
| 2011-11-15 | $2.66 | $2.66 | 294,100 | — | — |
| 2011-11-14 | $2.66 | $2.66 | 635,700 | — | — |
| 2011-11-11 | $2.96 | $2.96 | 176,800 | — | — |
| 2011-11-10 | $2.98 | $2.98 | 371,000 | — | — |
| 2011-11-09 | $2.90 | $2.90 | 442,500 | — | — |
| 2011-11-08 | $3.06 | $3.06 | 427,800 | — | — |
| 2011-11-07 | $3.09 | $3.09 | 304,800 | — | — |
| 2011-11-04 | $3.17 | $3.17 | 198,700 | — | — |
| 2011-11-03 | $3.24 | $3.24 | 393,900 | — | — |
| 2011-11-02 | $3.15 | $3.15 | 292,100 | — | — |
| 2011-11-01 | $3.18 | $3.18 | 527,500 | — | — |
| 2011-10-31 | $3.24 | $3.24 | 412,800 | — | — |
| 2011-10-28 | $3.22 | $3.22 | 372,000 | — | — |
| 2011-10-27 | $3.20 | $3.20 | 489,900 | — | — |
| 2011-10-26 | $3.11 | $3.11 | 420,000 | — | — |
| 2011-10-25 | $3.03 | $3.03 | 472,500 | — | — |
| 2011-10-24 | $3.24 | $3.24 | 527,000 | — | — |
| 2011-10-21 | $3.05 | $3.05 | 408,400 | — | — |
| 2011-10-20 | $3.11 | $3.11 | 317,100 | — | — |
| 2011-10-19 | $3.14 | $3.14 | 336,200 | — | — |
| 2011-10-18 | $3.22 | $3.22 | 574,200 | — | — |
| 2011-10-17 | $3.21 | $3.21 | 362,000 | — | — |
| 2011-10-14 | $3.49 | $3.49 | 604,600 | — | — |
| 2011-10-13 | $3.33 | $3.33 | 228,100 | — | — |
| 2011-10-12 | $3.35 | $3.35 | 429,200 | — | — |
| 2011-10-11 | $3.27 | $3.27 | 362,400 | — | — |
| 2011-10-10 | $3.21 | $3.21 | 386,500 | — | — |
| 2011-10-07 | $3.10 | $3.10 | 591,400 | — | — |
| 2011-10-06 | $3.35 | $3.35 | 539,600 | — | — |
| 2011-10-05 | $3.33 | $3.33 | 714,300 | — | — |
| 2011-10-04 | $3.46 | $3.46 | 1,004,500 | — | — |
| 2011-10-03 | $2.92 | $2.92 | 1,056,100 | — | — |
| 2011-09-30 | $3.27 | $3.27 | 956,600 | — | — |
| 2011-09-29 | $3.16 | $3.16 | 1,843,400 | — | — |
| 2011-09-28 | $2.93 | $2.93 | 2,316,200 | — | — |
| 2011-09-27 | $2.79 | $2.79 | 1,789,800 | — | — |
| 2011-09-26 | $2.86 | $2.86 | 1,775,100 | — | — |
| 2011-09-23 | $2.94 | $2.94 | 4,436,200 | — | — |
| 2011-09-22 | $2.69 | $2.69 | 4,454,600 | — | — |
| 2011-09-21 | $4.72 | $4.72 | 338,500 | — | — |
| 2011-09-20 | $4.86 | $4.86 | 297,400 | — | — |
| 2011-09-19 | $5.10 | $5.10 | 623,100 | — | — |
| 2011-09-16 | $5.12 | $5.12 | 2,032,900 | — | — |
| 2011-09-15 | $4.92 | $4.92 | 480,000 | — | — |
| 2011-09-14 | $4.96 | $4.96 | 297,400 | — | — |
| 2011-09-13 | $4.96 | $4.96 | 358,300 | — | — |
| 2011-09-12 | $4.97 | $4.97 | 518,600 | — | — |
| 2011-09-09 | $4.87 | $4.87 | 445,900 | — | — |
| 2011-09-08 | $5.13 | $5.13 | 424,800 | — | — |
| 2011-09-07 | $5.39 | $5.39 | 451,300 | — | — |
| 2011-09-06 | $4.93 | $4.93 | 682,800 | — | — |
| 2011-09-02 | $5.10 | $5.10 | 452,000 | — | — |
| 2011-09-01 | $5.54 | $5.54 | 402,000 | — | — |
| 2011-08-31 | $5.74 | $5.74 | 440,800 | — | — |
| 2011-08-30 | $5.67 | $5.67 | 283,500 | — | — |
| 2011-08-29 | $5.74 | $5.74 | 388,900 | — | — |
| 2011-08-26 | $5.44 | $5.44 | 353,000 | — | — |
| 2011-08-25 | $5.22 | $5.22 | 622,500 | — | — |
| 2011-08-24 | $5.70 | $5.70 | 855,400 | — | — |
| 2011-08-23 | $5.31 | $5.31 | 593,100 | — | — |
| 2011-08-22 | $5.04 | $5.04 | 622,500 | — | — |
| 2011-08-19 | $5.04 | $5.04 | 827,500 | — | — |
| 2011-08-18 | $5.28 | $5.28 | 557,900 | — | — |
| 2011-08-17 | $5.78 | $5.78 | 394,000 | — | — |
| 2011-08-16 | $5.75 | $5.75 | 487,000 | — | — |
| 2011-08-15 | $6.05 | $6.05 | 577,900 | — | — |
| 2011-08-12 | $5.79 | $5.79 | 786,400 | — | — |
| 2011-08-11 | $5.55 | $5.55 | 846,000 | — | — |
| 2011-08-10 | $5.14 | $5.14 | 1,044,800 | — | — |
| 2011-08-09 | $5.47 | $5.47 | 1,058,400 | — | — |
| 2011-08-08 | $5.30 | $5.30 | 1,727,800 | — | — |
| 2011-08-05 | $5.75 | $5.75 | 1,275,100 | — | — |
| 2011-08-04 | $6.19 | $6.19 | 1,286,400 | — | — |
| 2011-08-03 | $6.30 | $6.30 | 2,221,100 | — | — |
| 2011-08-02 | $6.70 | $6.70 | 1,641,700 | — | — |
| 2011-08-01 | $7.34 | $7.34 | 646,600 | — | — |
| 2011-07-29 | $7.61 | $7.61 | 487,000 | — | — |
| 2011-07-28 | $7.53 | $7.53 | 595,900 | — | — |
| 2011-07-27 | $7.76 | $7.76 | 519,000 | — | — |
| 2011-07-26 | $8.01 | $8.01 | 520,000 | — | — |
| 2011-07-25 | $7.86 | $7.86 | 918,400 | — | — |
| 2011-07-22 | $8.23 | $8.23 | 475,300 | — | — |
| 2011-07-21 | $8.52 | $8.52 | 509,200 | — | — |
| 2011-07-20 | $8.29 | $8.29 | 459,400 | — | — |
| 2011-07-19 | $8.55 | $8.55 | 687,500 | — | — |
| 2011-07-18 | $8.69 | $8.69 | 559,400 | — | — |
| 2011-07-15 | $8.80 | $8.80 | 570,200 | — | — |
| 2011-07-14 | $9.01 | $9.01 | 534,000 | — | — |
| 2011-07-13 | $9.18 | $9.18 | 456,400 | — | — |
| 2011-07-12 | $9.27 | $9.27 | 769,100 | — | — |
| 2011-07-11 | $8.81 | $8.81 | 1,059,700 | — | — |
| 2011-07-08 | $9.26 | $9.26 | 510,200 | — | — |
| 2011-07-07 | $9.56 | $9.56 | 501,900 | — | — |
| 2011-07-06 | $9.58 | $9.58 | 491,500 | — | — |
| 2011-07-05 | $9.67 | $9.67 | 366,700 | — | — |
| 2011-07-01 | $9.70 | $9.70 | 593,700 | — | — |
| 2011-06-30 | $9.74 | $9.74 | 987,900 | — | — |
| 2011-06-29 | $10.23 | $10.23 | 1,215,300 | — | — |
| 2011-06-28 | $10.80 | $10.80 | 1,433,000 | — | — |
| 2011-06-27 | $10.87 | $10.87 | 431,300 | — | — |
| 2011-06-24 | $10.80 | $10.80 | 790,600 | — | — |
| 2011-06-23 | $11.00 | $11.00 | 433,800 | — | — |
| 2011-06-22 | $11.02 | $11.02 | 302,600 | — | — |
| 2011-06-21 | $11.21 | $11.21 | 473,700 | — | — |
| 2011-06-20 | $10.71 | $10.71 | 605,200 | — | — |
| 2011-06-17 | $10.74 | $10.74 | 1,831,200 | — | — |
| 2011-06-16 | $11.09 | $11.09 | 824,600 | — | — |
| 2011-06-15 | $10.93 | $10.93 | 639,600 | — | — |
| 2011-06-14 | $10.86 | $10.86 | 2,199,400 | — | — |
| 2011-06-13 | $12.10 | $12.10 | 1,024,700 | — | — |
| 2011-06-10 | $12.38 | $12.38 | 456,900 | — | — |
| 2011-06-09 | $12.21 | $12.21 | 328,700 | — | — |
| 2011-06-08 | $12.30 | $12.30 | 421,400 | — | — |
| 2011-06-07 | $12.66 | $12.66 | 289,500 | — | — |
| 2011-06-06 | $12.53 | $12.53 | 512,400 | — | — |
| 2011-06-03 | $13.03 | $13.03 | 458,600 | — | — |
| 2011-06-02 | $13.29 | $13.29 | 356,400 | — | — |
| 2011-06-01 | $13.16 | $13.16 | 573,300 | — | — |
| 2011-05-31 | $13.94 | $13.94 | 696,400 | — | — |
| 2011-05-27 | $14.39 | $14.39 | 983,600 | — | — |
| 2011-05-26 | $14.05 | $14.05 | 531,600 | — | — |
| 2011-05-25 | $13.36 | $13.36 | 449,700 | — | — |
| 2011-05-24 | $13.15 | $13.15 | 624,200 | — | — |
| 2011-05-23 | $13.20 | $13.20 | 610,800 | — | — |
| 2011-05-20 | $13.48 | $13.48 | 838,900 | — | — |
| 2011-05-19 | $13.61 | $13.61 | 803,900 | — | — |
| 2011-05-18 | $14.08 | $14.08 | 498,200 | — | — |
| 2011-05-17 | $14.22 | $14.22 | 829,500 | — | — |
| 2011-05-16 | $14.52 | $14.52 | 2,311,400 | — | — |
| 2011-05-13 | $14.19 | $14.19 | 555,100 | — | — |
| 2011-05-12 | $14.48 | $14.48 | 237,000 | — | — |
| 2011-05-11 | $14.03 | $14.03 | 282,800 | — | — |
| 2011-05-10 | $13.94 | $13.94 | 290,700 | — | — |
| 2011-05-09 | $13.84 | $13.84 | 346,100 | — | — |
| 2011-05-06 | $13.46 | $13.46 | 512,900 | — | — |
| 2011-05-05 | $13.31 | $13.31 | 1,000,000 | — | — |
| 2011-05-04 | $13.97 | $13.97 | 2,383,300 | — | — |
| 2011-05-03 | $12.74 | $12.74 | 309,200 | — | — |
| 2011-05-02 | $12.80 | $12.80 | 502,400 | — | — |
| 2011-04-29 | $13.73 | $13.73 | 291,000 | — | — |
| 2011-04-28 | $13.72 | $13.72 | 150,000 | — | — |
| 2011-04-27 | $13.59 | $13.59 | 149,000 | — | — |
| 2011-04-26 | $13.45 | $13.45 | 205,200 | — | — |
| 2011-04-25 | $13.48 | $13.48 | 195,500 | — | — |
| 2011-04-21 | $13.50 | $13.50 | 186,700 | — | — |
| 2011-04-20 | $13.51 | $13.51 | 188,500 | — | — |
| 2011-04-19 | $13.36 | $13.36 | 288,600 | — | — |
| 2011-04-18 | $13.88 | $13.88 | 530,800 | — | — |
| 2011-04-15 | $13.92 | $13.92 | 490,800 | — | — |
| 2011-04-14 | $13.52 | $13.52 | 353,100 | — | — |
| 2011-04-13 | $13.41 | $13.41 | 437,600 | — | — |
| 2011-04-12 | $12.93 | $12.93 | 268,100 | — | — |
| 2011-04-11 | $13.06 | $13.06 | 218,300 | — | — |
| 2011-04-08 | $13.34 | $13.34 | 302,200 | — | — |
| 2011-04-07 | $13.31 | $13.31 | 227,200 | — | — |
| 2011-04-06 | $13.62 | $13.62 | 372,000 | — | — |
| 2011-04-05 | $13.51 | $13.51 | 454,400 | — | — |
| 2011-04-04 | $13.26 | $13.26 | 515,500 | — | — |
| 2011-04-01 | $12.80 | $12.80 | 504,400 | — | — |
| 2011-03-31 | $12.10 | $12.10 | 331,500 | — | — |
| 2011-03-30 | $12.32 | $12.32 | 208,000 | — | — |
| 2011-03-29 | $12.25 | $12.25 | 177,900 | — | — |
| 2011-03-28 | $12.16 | $12.16 | 244,300 | — | — |
| 2011-03-25 | $12.35 | $12.35 | 326,400 | — | — |
| 2011-03-24 | $12.34 | $12.34 | 243,600 | — | — |
| 2011-03-23 | $12.14 | $12.14 | 316,100 | — | — |
| 2011-03-22 | $12.02 | $12.02 | 624,500 | — | — |
| 2011-03-21 | $12.11 | $12.11 | 431,400 | — | — |
| 2011-03-18 | $12.17 | $12.17 | 1,671,100 | — | — |
| 2011-03-17 | $11.94 | $11.94 | 450,900 | — | — |
| 2011-03-16 | $12.20 | $12.20 | 553,300 | — | — |
| 2011-03-15 | $12.25 | $12.25 | 338,500 | — | — |
| 2011-03-14 | $12.39 | $12.39 | 532,800 | — | — |
| 2011-03-11 | $12.27 | $12.27 | 1,087,000 | — | — |
| 2011-03-10 | $12.56 | $12.56 | 2,024,200 | — | — |
| 2011-03-09 | $15.29 | $15.29 | 623,200 | — | — |
| 2011-03-08 | $15.00 | $15.00 | 362,700 | — | — |
| 2011-03-07 | $15.20 | $15.20 | 689,400 | — | — |
| 2011-03-04 | $15.36 | $15.36 | 855,500 | — | — |
| 2011-03-03 | $14.75 | $14.75 | 801,000 | — | — |
| 2011-03-02 | $13.88 | $13.88 | 377,900 | — | — |
| 2011-03-01 | $13.59 | $13.59 | 361,800 | — | — |
| 2011-02-28 | $13.40 | $13.40 | 475,500 | — | — |
| 2011-02-25 | $13.40 | $13.40 | 290,600 | — | — |
| 2011-02-24 | $13.12 | $13.12 | 490,500 | — | — |
| 2011-02-23 | $13.10 | $13.10 | 590,800 | — | — |
| 2011-02-22 | $13.58 | $13.58 | 2,124,700 | — | — |
| 2011-02-18 | $11.40 | $11.40 | 328,400 | — | — |
| 2011-02-17 | $11.48 | $11.48 | 162,500 | — | — |
| 2011-02-16 | $11.42 | $11.42 | 644,300 | — | — |
| 2011-02-15 | $11.48 | $11.48 | 173,900 | — | — |
| 2011-02-14 | $11.50 | $11.50 | 195,000 | — | — |
| 2011-02-11 | $11.22 | $11.22 | 216,000 | — | — |
| 2011-02-10 | $11.04 | $11.04 | 172,800 | — | — |
| 2011-02-09 | $11.26 | $11.26 | 174,900 | — | — |
| 2011-02-08 | $11.32 | $11.32 | 168,300 | — | — |
| 2011-02-07 | $11.17 | $11.17 | 277,700 | — | — |
| 2011-02-04 | $11.56 | $11.56 | 484,400 | — | — |
| 2011-02-03 | $11.00 | $11.00 | 602,600 | — | — |
| 2011-02-02 | $10.93 | $10.93 | 630,800 | — | — |
| 2011-02-01 | $11.18 | $11.18 | 482,700 | — | — |
| 2011-01-31 | $11.48 | $11.48 | 465,100 | — | — |
| 2011-01-28 | $11.76 | $11.76 | 308,900 | — | — |
| 2011-01-27 | $12.08 | $12.08 | 215,600 | — | — |
| 2011-01-26 | $12.30 | $12.30 | 281,100 | — | — |
| 2011-01-25 | $11.92 | $11.92 | 236,800 | — | — |
| 2011-01-24 | $11.98 | $11.98 | 505,700 | — | — |
| 2011-01-21 | $12.34 | $12.34 | 886,500 | — | — |
| 2011-01-20 | $13.05 | $13.05 | 253,400 | — | — |
| 2011-01-19 | $13.42 | $13.42 | 305,700 | — | — |
| 2011-01-18 | $13.75 | $13.75 | 252,100 | — | — |
| 2011-01-14 | $13.69 | $13.69 | 320,900 | — | — |
| 2011-01-13 | $13.35 | $13.35 | 208,000 | — | — |
| 2011-01-12 | $13.58 | $13.58 | 141,900 | — | — |
| 2011-01-11 | $13.68 | $13.68 | 302,900 | — | — |
| 2011-01-10 | $13.34 | $13.34 | 249,100 | — | — |
| 2011-01-07 | $13.46 | $13.46 | 128,700 | — | — |
| 2011-01-06 | $13.52 | $13.52 | 163,200 | — | — |
| 2011-01-05 | $13.69 | $13.69 | 403,100 | — | — |
| 2011-01-04 | $13.15 | $13.15 | 432,000 | — | — |
| 2011-01-03 | $13.56 | $13.56 | 593,400 | — | — |