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
- 1983-09-23 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 | $4.79 | $6.83 | 5,859,851 | — | — |
| 2011-12-29 | $4.85 | $6.91 | 8,890,085 | — | — |
| 2011-12-28 | $4.81 | $6.86 | 7,525,501 | — | — |
| 2011-12-27 | $4.85 | $6.91 | 10,978,513 | — | — |
| 2011-12-23 | $4.96 | $7.07 | 4,950,501 | — | — |
| 2011-12-22 | $4.89 | $6.97 | 6,709,044 | — | — |
| 2011-12-21 | $4.83 | $6.89 | 6,230,866 | — | — |
| 2011-12-20 | $4.85 | $6.92 | 7,540,610 | — | — |
| 2011-12-19 | $4.68 | $6.68 | 12,911,371 | — | — |
| 2011-12-16 | $4.79 | $6.83 | 16,610,047 | — | — |
| 2011-12-15 | $4.75 | $6.77 | 11,216,343 | — | — |
| 2011-12-14 | $4.64 | $6.62 | 15,373,611 | — | — |
| 2011-12-13 | $4.62 | $6.59 | 12,152,833 | — | — |
| 2011-12-12 | $4.58 | $6.53 | 10,649,468 | — | — |
| 2011-12-09 | $4.67 | $6.67 | 8,764,455 | — | — |
| 2011-12-08 | $4.58 | $6.53 | 11,669,059 | — | — |
| 2011-12-07 | $4.77 | $6.80 | 14,953,631 | — | — |
| 2011-12-06 | $4.70 | $6.71 | 20,663,230 | — | — |
| 2011-12-05 | $4.54 | $6.48 | 10,526,076 | — | — |
| 2011-12-02 | $4.52 | $6.44 | 9,972,072 | — | — |
| 2011-12-01 | $4.55 | $6.48 | 15,040,649 | — | — |
| 2011-11-30 | $4.60 | $6.56 | 20,850,416 | — | — |
| 2011-11-29 | $4.32 | $6.11 | 9,602,736 | — | — |
| 2011-11-28 | $4.38 | $6.19 | 15,841,996 | — | — |
| 2011-11-25 | $4.29 | $6.06 | 3,350,885 | — | — |
| 2011-11-23 | $4.30 | $6.08 | 13,127,656 | — | — |
| 2011-11-22 | $4.47 | $6.32 | 7,306,417 | — | — |
| 2011-11-21 | $4.50 | $6.37 | 15,803,384 | — | — |
| 2011-11-18 | $4.67 | $6.61 | 12,233,416 | — | — |
| 2011-11-17 | $4.68 | $6.62 | 44,973,933 | — | — |
| 2011-11-16 | $4.88 | $6.90 | 15,446,079 | — | — |
| 2011-11-15 | $4.95 | $7.00 | 8,703,459 | — | — |
| 2011-11-14 | $4.93 | $6.97 | 9,675,764 | — | — |
| 2011-11-11 | $5.08 | $7.18 | 8,122,034 | — | — |
| 2011-11-10 | $4.92 | $6.96 | 12,801,130 | — | — |
| 2011-11-09 | $4.82 | $6.82 | 12,144,159 | — | — |
| 2011-11-08 | $5.13 | $7.25 | 8,578,948 | — | — |
| 2011-11-07 | $5.06 | $7.16 | 11,842,535 | — | — |
| 2011-11-04 | $5.06 | $7.16 | 12,321,553 | — | — |
| 2011-11-03 | $5.04 | $7.13 | 15,407,747 | — | — |
| 2011-11-02 | $4.91 | $6.94 | 14,112,273 | — | — |
| 2011-11-01 | $4.69 | $6.64 | 19,088,516 | — | — |
| 2011-10-31 | $4.89 | $6.91 | 17,460,919 | — | — |
| 2011-10-28 | $4.88 | $6.90 | 17,681,681 | — | — |
| 2011-10-27 | $4.97 | $7.03 | 23,274,044 | — | — |
| 2011-10-26 | $4.62 | $6.54 | 35,147,637 | — | — |
| 2011-10-25 | $4.42 | $6.25 | 52,150,523 | — | — |
| 2011-10-24 | $5.07 | $7.17 | 24,231,799 | — | — |
| 2011-10-21 | $5.00 | $7.07 | 14,902,987 | — | — |
| 2011-10-20 | $4.88 | $6.90 | 24,583,788 | — | — |
| 2011-10-19 | $4.76 | $6.74 | 13,917,252 | — | — |
| 2011-10-18 | $4.89 | $6.91 | 19,556,901 | — | — |
| 2011-10-17 | $4.64 | $6.57 | 9,317,340 | — | — |
| 2011-10-14 | $4.84 | $6.84 | 10,777,616 | — | — |
| 2011-10-13 | $4.82 | $6.81 | 11,831,623 | — | — |
| 2011-10-12 | $4.91 | $6.94 | 22,059,992 | — | — |
| 2011-10-11 | $4.86 | $6.87 | 13,435,996 | — | — |
| 2011-10-10 | $4.79 | $6.77 | 13,667,111 | — | — |
| 2011-10-07 | $4.49 | $6.35 | 15,725,040 | — | — |
| 2011-10-06 | $4.60 | $6.50 | 23,413,664 | — | — |
| 2011-10-05 | $4.36 | $6.17 | 18,508,490 | — | — |
| 2011-10-04 | $4.21 | $5.96 | 24,875,899 | — | — |
| 2011-10-03 | $4.06 | $5.74 | 21,136,372 | — | — |
| 2011-09-30 | $4.45 | $6.29 | 18,779,337 | — | — |
| 2011-09-29 | $4.56 | $6.45 | 17,910,558 | — | — |
| 2011-09-28 | $4.47 | $6.33 | 13,118,983 | — | — |
| 2011-09-27 | $4.59 | $6.49 | 28,222,027 | — | — |
| 2011-09-26 | $4.53 | $6.40 | 29,720,356 | — | — |
| 2011-09-23 | $4.44 | $6.27 | 13,444,110 | — | — |
| 2011-09-22 | $4.45 | $6.30 | 45,218,478 | — | — |
| 2011-09-21 | $4.53 | $6.40 | 16,262,815 | — | — |
| 2011-09-20 | $4.71 | $6.66 | 8,413,026 | — | — |
| 2011-09-19 | $4.77 | $6.75 | 9,142,185 | — | — |
| 2011-09-16 | $4.82 | $6.81 | 20,717,231 | — | — |
| 2011-09-15 | $4.84 | $6.84 | 19,374,191 | — | — |
| 2011-09-14 | $4.84 | $6.84 | 24,149,258 | — | — |
| 2011-09-13 | $4.71 | $6.66 | 12,419,203 | — | — |
| 2011-09-12 | $4.65 | $6.58 | 16,199,301 | — | — |
| 2011-09-09 | $4.54 | $6.42 | 11,570,569 | — | — |
| 2011-09-08 | $4.67 | $6.60 | 8,525,506 | — | — |
| 2011-09-07 | $4.78 | $6.76 | 15,828,846 | — | — |
| 2011-09-06 | $4.49 | $6.34 | 17,293,039 | — | — |
| 2011-09-02 | $4.53 | $6.41 | 9,901,842 | — | — |
| 2011-09-01 | $4.76 | $6.73 | 10,282,090 | — | — |
| 2011-08-31 | $4.91 | $6.94 | 15,987,212 | — | — |
| 2011-08-30 | $4.86 | $6.82 | 23,620,156 | — | — |
| 2011-08-29 | $4.95 | $6.95 | 40,744,756 | — | — |
| 2011-08-26 | $4.88 | $6.85 | 35,539,357 | — | — |
| 2011-08-25 | $4.89 | $6.87 | 20,671,904 | — | — |
| 2011-08-24 | $4.96 | $6.96 | 16,789,119 | — | — |
| 2011-08-23 | $4.91 | $6.90 | 17,491,137 | — | — |
| 2011-08-22 | $4.66 | $6.54 | 14,865,774 | — | — |
| 2011-08-19 | $4.55 | $6.39 | 14,280,712 | — | — |
| 2011-08-18 | $4.62 | $6.48 | 15,087,096 | — | — |
| 2011-08-17 | $4.95 | $6.95 | 11,206,270 | — | — |
| 2011-08-16 | $4.92 | $6.90 | 13,343,662 | — | — |
| 2011-08-15 | $5.10 | $7.15 | 13,127,656 | — | — |
| 2011-08-12 | $4.96 | $6.97 | 16,120,117 | — | — |
| 2011-08-11 | $5.08 | $7.12 | 18,831,379 | — | — |
| 2011-08-10 | $4.67 | $6.56 | 35,285,018 | — | — |
| 2011-08-09 | $4.89 | $6.87 | 29,789,467 | — | — |
| 2011-08-08 | $4.28 | $6.01 | 46,269,127 | — | — |
| 2011-08-05 | $5.02 | $7.05 | 20,075,930 | — | — |
| 2011-08-04 | $5.14 | $7.21 | 20,485,837 | — | — |
| 2011-08-03 | $5.43 | $7.62 | 14,069,743 | — | — |
| 2011-08-02 | $5.42 | $7.61 | 11,639,400 | — | — |
| 2011-08-01 | $5.60 | $7.86 | 13,603,596 | — | — |
| 2011-07-29 | $5.57 | $7.82 | 13,295,536 | — | — |
| 2011-07-28 | $5.55 | $7.79 | 8,833,286 | — | — |
| 2011-07-27 | $5.56 | $7.81 | 12,280,142 | — | — |
| 2011-07-26 | $5.74 | $8.06 | 8,115,879 | — | — |
| 2011-07-25 | $5.80 | $8.14 | 10,890,376 | — | — |
| 2011-07-22 | $5.97 | $8.38 | 8,219,964 | — | — |
| 2011-07-21 | $6.01 | $8.43 | 18,711,905 | — | — |
| 2011-07-20 | $5.82 | $8.17 | 15,395,435 | — | — |
| 2011-07-19 | $5.77 | $8.10 | 17,891,811 | — | — |
| 2011-07-18 | $5.69 | $7.99 | 11,379,746 | — | — |
| 2011-07-15 | $5.74 | $8.05 | 9,183,875 | — | — |
| 2011-07-14 | $5.77 | $8.10 | 10,227,809 | — | — |
| 2011-07-13 | $5.81 | $8.15 | 10,672,971 | — | — |
| 2011-07-12 | $5.80 | $8.14 | 10,608,057 | — | — |
| 2011-07-11 | $5.81 | $8.16 | 12,474,044 | — | — |
| 2011-07-08 | $5.97 | $8.38 | 15,872,494 | — | — |
| 2011-07-07 | $6.05 | $8.49 | 13,435,996 | — | — |
| 2011-07-06 | $6.01 | $8.43 | 10,101,340 | — | — |
| 2011-07-05 | $6.08 | $8.53 | 11,007,052 | — | — |
| 2011-07-01 | $6.07 | $8.52 | 13,807,291 | — | — |
| 2011-06-30 | $6.01 | $8.43 | 11,864,080 | — | — |
| 2011-06-29 | $6.08 | $8.53 | 11,236,488 | — | — |
| 2011-06-28 | $6.06 | $8.51 | 10,441,017 | — | — |
| 2011-06-27 | $6.00 | $8.42 | 14,431,524 | — | — |
| 2011-06-24 | $5.95 | $8.36 | 11,219,700 | — | — |
| 2011-06-23 | $5.94 | $8.34 | 11,011,249 | — | — |
| 2011-06-22 | $5.86 | $8.23 | 7,962,269 | — | — |
| 2011-06-21 | $5.90 | $8.29 | 7,621,192 | — | — |
| 2011-06-20 | $5.83 | $8.18 | 7,613,918 | — | — |
| 2011-06-17 | $5.70 | $8.01 | 10,799,161 | — | — |
| 2011-06-16 | $5.65 | $7.94 | 11,468,163 | — | — |
| 2011-06-15 | $5.61 | $7.87 | 12,114,780 | — | — |
| 2011-06-14 | $5.63 | $7.90 | 23,640,582 | — | — |
| 2011-06-13 | $5.62 | $7.89 | 20,361,885 | — | — |
| 2011-06-10 | $5.63 | $7.90 | 11,720,542 | — | — |
| 2011-06-09 | $5.69 | $7.98 | 12,907,734 | — | — |
| 2011-06-08 | $5.72 | $8.03 | 13,725,309 | — | — |
| 2011-06-07 | $5.84 | $8.20 | 10,036,146 | — | — |
| 2011-06-06 | $5.78 | $8.12 | 12,937,952 | — | — |
| 2011-06-03 | $5.83 | $8.18 | 14,234,545 | — | — |
| 2011-06-02 | $6.02 | $8.45 | 9,190,031 | — | — |
| 2011-06-01 | $5.92 | $8.31 | 16,631,872 | — | — |
| 2011-05-31 | $6.09 | $8.50 | 19,620,695 | — | — |
| 2011-05-27 | $6.02 | $8.40 | 11,133,522 | — | — |
| 2011-05-26 | $5.95 | $8.30 | 12,663,748 | — | — |
| 2011-05-25 | $5.74 | $8.01 | 12,827,711 | — | — |
| 2011-05-24 | $5.63 | $7.86 | 9,156,735 | — | — |
| 2011-05-23 | $5.71 | $7.98 | 6,855,100 | — | — |
| 2011-05-20 | $5.84 | $8.15 | 10,054,053 | — | — |
| 2011-05-19 | $5.89 | $8.22 | 8,897,360 | — | — |
| 2011-05-18 | $5.83 | $8.13 | 9,483,541 | — | — |
| 2011-05-17 | $5.72 | $7.99 | 8,637,146 | — | — |
| 2011-05-16 | $5.80 | $8.09 | 8,777,046 | — | — |
| 2011-05-13 | $5.67 | $7.92 | 11,664,302 | — | — |
| 2011-05-12 | $5.79 | $8.07 | 13,086,246 | — | — |
| 2011-05-11 | $5.85 | $8.17 | 7,348,947 | — | — |
| 2011-05-10 | $5.99 | $8.36 | 4,458,893 | — | — |
| 2011-05-09 | $5.91 | $8.24 | 5,183,295 | — | — |
| 2011-05-06 | $5.91 | $8.25 | 6,674,349 | — | — |
| 2011-05-05 | $5.79 | $8.08 | 10,070,841 | — | — |
| 2011-05-04 | $5.84 | $8.15 | 9,095,459 | — | — |
| 2011-05-03 | $5.96 | $8.31 | 8,793,275 | — | — |
| 2011-05-02 | $5.97 | $8.33 | 8,889,246 | — | — |
| 2011-04-29 | $5.93 | $8.27 | 6,815,089 | — | — |
| 2011-04-28 | $5.89 | $8.21 | 7,444,079 | — | — |
| 2011-04-27 | $5.89 | $8.22 | 11,010,410 | — | — |
| 2011-04-26 | $5.89 | $8.21 | 15,122,630 | — | — |
| 2011-04-25 | $5.81 | $8.11 | 14,062,188 | — | — |
| 2011-04-21 | $5.83 | $8.13 | 40,899,765 | — | — |
| 2011-04-20 | $5.17 | $7.21 | 10,561,890 | — | — |
| 2011-04-19 | $5.26 | $7.35 | 10,704,309 | — | — |
| 2011-04-18 | $5.18 | $7.22 | 7,973,181 | — | — |
| 2011-04-15 | $5.28 | $7.37 | 6,177,704 | — | — |
| 2011-04-14 | $5.21 | $7.28 | 5,072,494 | — | — |
| 2011-04-13 | $5.26 | $7.34 | 6,011,783 | — | — |
| 2011-04-12 | $5.27 | $7.35 | 9,779,849 | — | — |
| 2011-04-11 | $5.40 | $7.53 | 9,648,623 | — | — |
| 2011-04-08 | $5.44 | $7.60 | 4,903,215 | — | — |
| 2011-04-07 | $5.54 | $7.74 | 6,531,651 | — | — |
| 2011-04-06 | $5.53 | $7.72 | 4,991,072 | — | — |
| 2011-04-05 | $5.53 | $7.72 | 12,936,553 | — | — |
| 2011-04-04 | $5.50 | $7.68 | 6,371,046 | — | — |
| 2011-04-01 | $5.41 | $7.56 | 12,482,438 | — | — |
| 2011-03-31 | $5.47 | $7.63 | 12,672,142 | — | — |
| 2011-03-30 | $5.54 | $7.73 | 10,945,776 | — | — |
| 2011-03-29 | $5.54 | $7.74 | 12,841,981 | — | — |
| 2011-03-28 | $5.40 | $7.54 | 11,582,321 | — | — |
| 2011-03-25 | $5.35 | $7.47 | 6,561,590 | — | — |
| 2011-03-24 | $5.28 | $7.36 | 7,263,608 | — | — |
| 2011-03-23 | $5.25 | $7.33 | 7,053,198 | — | — |
| 2011-03-22 | $5.30 | $7.40 | 7,508,713 | — | — |
| 2011-03-21 | $5.30 | $7.39 | 8,867,981 | — | — |
| 2011-03-18 | $5.27 | $7.35 | 13,488,598 | — | — |
| 2011-03-17 | $5.16 | $7.20 | 12,373,595 | — | — |
| 2011-03-16 | $4.94 | $6.90 | 21,015,218 | — | — |
| 2011-03-15 | $5.09 | $7.10 | 12,946,626 | — | — |
| 2011-03-14 | $5.25 | $7.32 | 10,354,559 | — | — |
| 2011-03-11 | $5.34 | $7.45 | 9,876,101 | — | — |
| 2011-03-10 | $5.28 | $7.37 | 9,965,637 | — | — |
| 2011-03-09 | $5.42 | $7.57 | 26,601,705 | — | — |
| 2011-03-08 | $5.47 | $7.64 | 15,424,255 | — | — |
| 2011-03-07 | $5.25 | $7.33 | 15,375,290 | — | — |
| 2011-03-04 | $5.26 | $7.34 | 7,236,467 | — | — |
| 2011-03-03 | $5.34 | $7.46 | 9,701,785 | — | — |
| 2011-03-02 | $5.19 | $7.24 | 8,073,349 | — | — |
| 2011-03-01 | $5.13 | $7.15 | 8,753,543 | — | — |
| 2011-02-28 | $5.30 | $7.39 | 11,669,898 | — | — |
| 2011-02-25 | $5.35 | $7.46 | 8,834,685 | — | — |
| 2011-02-24 | $5.19 | $7.25 | 11,464,525 | — | — |
| 2011-02-23 | $5.03 | $7.02 | 11,658,986 | — | — |
| 2011-02-22 | $5.18 | $7.23 | 9,798,316 | — | — |
| 2011-02-18 | $5.43 | $7.58 | 7,071,945 | — | — |
| 2011-02-17 | $5.41 | $7.56 | 6,120,065 | — | — |
| 2011-02-16 | $5.44 | $7.59 | 5,189,730 | — | — |
| 2011-02-15 | $5.36 | $7.49 | 9,810,627 | — | — |
| 2011-02-14 | $5.47 | $7.63 | 9,503,127 | — | — |
| 2011-02-11 | $5.36 | $7.48 | 4,716,589 | — | — |
| 2011-02-10 | $5.32 | $7.43 | 4,865,442 | — | — |
| 2011-02-09 | $5.30 | $7.40 | 5,849,219 | — | — |
| 2011-02-08 | $5.30 | $7.39 | 14,073,940 | — | — |
| 2011-02-07 | $5.11 | $7.13 | 13,002,306 | — | — |
| 2011-02-04 | $5.16 | $7.20 | 10,739,563 | — | — |
| 2011-02-03 | $5.22 | $7.28 | 6,869,090 | — | — |
| 2011-02-02 | $5.25 | $7.32 | 8,832,167 | — | — |
| 2011-02-01 | $5.37 | $7.50 | 18,509,609 | — | — |
| 2011-01-31 | $5.15 | $7.19 | 10,704,029 | — | — |
| 2011-01-28 | $5.15 | $7.18 | 15,272,603 | — | — |
| 2011-01-27 | $5.23 | $7.29 | 13,888,433 | — | — |
| 2011-01-26 | $5.11 | $7.14 | 12,914,169 | — | — |
| 2011-01-25 | $5.07 | $7.07 | 11,323,786 | — | — |
| 2011-01-24 | $5.02 | $7.00 | 12,991,953 | — | — |
| 2011-01-21 | $5.03 | $7.02 | 13,869,126 | — | — |
| 2011-01-20 | $5.05 | $7.05 | 30,574,585 | — | — |
| 2011-01-19 | $4.94 | $6.89 | 14,732,869 | — | — |
| 2011-01-18 | $5.09 | $7.10 | 10,218,016 | — | — |
| 2011-01-14 | $5.10 | $7.12 | 9,572,797 | — | — |
| 2011-01-13 | $5.04 | $7.03 | 22,575,383 | — | — |
| 2011-01-12 | $5.06 | $7.06 | 24,581,269 | — | — |
| 2011-01-11 | $4.97 | $6.94 | 20,458,976 | — | — |
| 2011-01-10 | $4.77 | $6.65 | 10,187,798 | — | — |
| 2011-01-07 | $4.84 | $6.75 | 29,251,691 | — | — |
| 2011-01-06 | $4.73 | $6.60 | 33,240,240 | — | — |
| 2011-01-05 | $4.58 | $6.39 | 11,489,148 | — | — |
| 2011-01-04 | $4.60 | $6.41 | 9,555,730 | — | — |
| 2011-01-03 | $4.59 | $6.40 | 13,019,654 | — | — |