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
- 2010-10-15 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 | $3.61 | $3.61 | 4,086,500 |
| 2011-12-29 | $3.55 | $3.55 | 0 |
| 2011-12-28 | $3.55 | $3.55 | 0 |
| 2011-12-27 | $3.55 | $3.55 | 0 |
| 2011-12-23 | $3.55 | $3.55 | 1,000 |
| 2011-12-22 | $3.50 | $3.50 | 0 |
| 2011-12-21 | $3.50 | $3.50 | 14,000 |
| 2011-12-20 | $3.45 | $3.45 | 0 |
| 2011-12-19 | $3.45 | $3.45 | 0 |
| 2011-12-16 | $3.45 | $3.45 | 0 |
| 2011-12-15 | $3.45 | $3.45 | 506,000 |
| 2011-12-14 | $3.44 | $3.44 | 182,500 |
| 2011-12-13 | $3.57 | $3.57 | 0 |
| 2011-12-12 | $3.57 | $3.57 | 255,000 |
| 2011-12-09 | $3.60 | $3.60 | 1,350,000 |
| 2011-12-08 | $3.61 | $3.61 | 0 |
| 2011-12-07 | $3.61 | $3.61 | 0 |
| 2011-12-06 | $3.61 | $3.61 | 0 |
| 2011-12-05 | $3.61 | $3.61 | 0 |
| 2011-12-02 | $3.61 | $3.61 | 0 |
| 2011-12-01 | $3.61 | $3.61 | 800,000 |
| 2011-11-30 | $3.64 | $3.64 | 944,500 |
| 2011-11-29 | $3.53 | $3.53 | 377,000 |
| 2011-11-28 | $3.54 | $3.54 | 200,000 |
| 2011-11-25 | $3.41 | $3.41 | 1,700,000 |
| 2011-11-23 | $3.34 | $3.34 | 0 |
| 2011-11-22 | $3.34 | $3.34 | 600,000 |
| 2011-11-21 | $3.25 | $3.25 | 155,500 |
| 2011-11-18 | $3.40 | $3.40 | 1,825,000 |
| 2011-11-17 | $3.34 | $3.34 | 150,000 |
| 2011-11-16 | $3.49 | $3.49 | 0 |
| 2011-11-15 | $3.49 | $3.49 | 524,000 |
| 2011-11-14 | $3.54 | $3.54 | 0 |
| 2011-11-11 | $3.54 | $3.54 | 1,004,500 |
| 2011-11-10 | $3.42 | $3.42 | 290,000 |
| 2011-11-09 | $3.47 | $3.47 | 0 |
| 2011-11-08 | $3.47 | $3.47 | 75,000 |
| 2011-11-07 | $3.58 | $3.58 | 150,500 |
| 2011-11-04 | $3.56 | $3.56 | 899,000 |
| 2011-11-03 | $3.63 | $3.63 | 302,000 |
| 2011-11-02 | $3.94 | $3.94 | 0 |
| 2011-11-01 | $3.94 | $3.94 | 331,000 |
| 2011-10-31 | $4.27 | $4.27 | 320,500 |
| 2011-10-28 | $4.46 | $4.46 | 1,000 |
| 2011-10-27 | $4.08 | $4.08 | 0 |
| 2011-10-26 | $4.08 | $4.08 | 0 |
| 2011-10-25 | $4.08 | $4.08 | 532,500 |
| 2011-10-24 | $4.07 | $4.07 | 527,500 |
| 2011-10-21 | $4.12 | $4.12 | 7,000 |
| 2011-10-20 | $4.13 | $4.13 | 0 |
| 2011-10-19 | $4.13 | $4.13 | 57,000 |
| 2011-10-18 | $4.16 | $4.16 | 601,000 |
| 2011-10-17 | $4.09 | $4.09 | 500 |
| 2011-10-14 | $3.98 | $3.98 | 0 |
| 2011-10-13 | $3.98 | $3.98 | 0 |
| 2011-10-12 | $3.98 | $3.98 | 465,000 |
| 2011-10-11 | $3.93 | $3.93 | 320,000 |
| 2011-10-10 | $3.72 | $3.72 | 1,500 |
| 2011-10-07 | $3.67 | $3.67 | 185,000 |
| 2011-10-06 | $3.57 | $3.57 | 0 |
| 2011-10-05 | $3.57 | $3.57 | 0 |
| 2011-10-04 | $3.57 | $3.57 | 0 |
| 2011-10-03 | $3.57 | $3.57 | 5,500 |
| 2011-09-30 | $3.85 | $3.85 | 1,000 |
| 2011-09-29 | $3.88 | $3.88 | 0 |
| 2011-09-28 | $3.88 | $3.88 | 1,000 |
| 2011-09-27 | $3.73 | $3.73 | 0 |
| 2011-09-26 | $3.73 | $3.73 | 51,000 |
| 2011-09-23 | $3.84 | $3.84 | 5,000 |
| 2011-09-22 | $3.79 | $3.79 | 1,000 |
| 2011-09-21 | $4.06 | $4.06 | 0 |
| 2011-09-20 | $4.06 | $4.06 | 0 |
| 2011-09-19 | $4.06 | $4.06 | 2,500 |
| 2011-09-16 | $4.01 | $4.01 | 0 |
| 2011-09-15 | $4.01 | $4.01 | 0 |
| 2011-09-14 | $4.01 | $4.01 | 0 |
| 2011-09-13 | $4.01 | $4.01 | 0 |
| 2011-09-12 | $4.01 | $4.01 | 0 |
| 2011-09-09 | $4.01 | $4.01 | 2,000 |
| 2011-09-08 | $4.10 | $4.10 | 0 |
| 2011-09-07 | $4.10 | $4.10 | 401,000 |
| 2011-09-06 | $3.92 | $3.92 | 1,500 |
| 2011-09-02 | $4.42 | $4.42 | 0 |
| 2011-09-01 | $4.42 | $4.42 | 0 |
| 2011-08-31 | $4.42 | $4.42 | 1,000 |
| 2011-08-30 | $4.02 | $4.02 | 0 |
| 2011-08-29 | $4.02 | $4.02 | 0 |
| 2011-08-26 | $4.02 | $4.02 | 0 |
| 2011-08-25 | $4.02 | $4.02 | 0 |
| 2011-08-24 | $4.02 | $4.02 | 2,000 |
| 2011-08-23 | $4.43 | $4.43 | 0 |
| 2011-08-22 | $4.43 | $4.43 | 0 |
| 2011-08-19 | $4.43 | $4.43 | 0 |
| 2011-08-18 | $4.43 | $4.43 | 0 |
| 2011-08-17 | $4.43 | $4.43 | 0 |
| 2011-08-16 | $4.43 | $4.43 | 0 |
| 2011-08-15 | $4.43 | $4.43 | 200,000 |
| 2011-08-12 | $4.58 | $4.58 | 0 |
| 2011-08-11 | $4.58 | $4.58 | 0 |
| 2011-08-10 | $4.58 | $4.58 | 0 |
| 2011-08-09 | $4.58 | $4.58 | 500 |
| 2011-08-08 | $4.41 | $4.41 | 25,500 |
| 2011-08-05 | $4.73 | $4.73 | 0 |
| 2011-08-04 | $4.73 | $4.73 | 160,000 |
| 2011-08-03 | $5.10 | $5.10 | 0 |
| 2011-08-02 | $5.10 | $5.10 | 486,000 |
| 2011-08-01 | $5.10 | $5.10 | 500 |
| 2011-07-29 | $5.19 | $5.19 | 0 |
| 2011-07-28 | $5.19 | $5.19 | 0 |
| 2011-07-27 | $5.19 | $5.19 | 2,000 |
| 2011-07-26 | $5.28 | $5.28 | 0 |
| 2011-07-25 | $5.28 | $5.28 | 50,000 |
| 2011-07-22 | $5.38 | $5.38 | 510,000 |
| 2011-07-21 | $5.35 | $5.35 | 131,000 |
| 2011-07-20 | $5.43 | $5.43 | 0 |
| 2011-07-19 | $5.43 | $5.43 | 0 |
| 2011-07-18 | $5.43 | $5.43 | 0 |
| 2011-07-15 | $5.43 | $5.43 | 0 |
| 2011-07-14 | $5.43 | $5.43 | 0 |
| 2011-07-13 | $5.43 | $5.43 | 2,000 |
| 2011-07-12 | $5.37 | $5.37 | 1,000 |
| 2011-07-11 | $5.39 | $5.39 | 1,000 |
| 2011-07-08 | $5.10 | $5.10 | 0 |
| 2011-07-07 | $5.10 | $5.10 | 0 |
| 2011-07-06 | $5.10 | $5.10 | 0 |
| 2011-07-05 | $5.10 | $5.10 | 0 |
| 2011-07-01 | $5.10 | $5.10 | 0 |
| 2011-06-30 | $5.10 | $5.10 | 0 |
| 2011-06-29 | $5.10 | $5.10 | 0 |
| 2011-06-28 | $5.10 | $5.10 | 0 |
| 2011-06-27 | $5.10 | $5.10 | 0 |
| 2011-06-24 | $5.10 | $5.10 | 374,000 |
| 2011-06-23 | $4.81 | $4.81 | 0 |
| 2011-06-22 | $4.81 | $4.81 | 0 |
| 2011-06-21 | $4.81 | $4.81 | 0 |
| 2011-06-20 | $4.81 | $4.81 | 2,500 |
| 2011-06-17 | $4.94 | $4.94 | 0 |
| 2011-06-16 | $4.94 | $4.94 | 0 |
| 2011-06-15 | $4.94 | $4.94 | 3,500 |
| 2011-06-14 | $5.08 | $5.08 | 0 |
| 2011-06-13 | $5.08 | $5.08 | 5,000 |
| 2011-06-10 | $5.01 | $5.01 | 1,500 |
| 2011-06-09 | $5.09 | $5.09 | 500 |
| 2011-06-08 | $5.11 | $5.11 | 1,500 |
| 2011-06-07 | $5.11 | $5.11 | 1,000 |
| 2011-06-06 | $5.10 | $5.10 | 5,000 |
| 2011-06-03 | $5.35 | $5.35 | 0 |
| 2011-06-02 | $5.35 | $5.35 | 3,500 |
| 2011-06-01 | $5.53 | $5.53 | 0 |
| 2011-05-31 | $5.53 | $5.53 | 0 |
| 2011-05-27 | $5.53 | $5.53 | 0 |
| 2011-05-26 | $5.53 | $5.53 | 0 |
| 2011-05-25 | $5.53 | $5.53 | 658,000 |
| 2011-05-24 | $5.55 | $5.55 | 782,000 |
| 2011-05-23 | $5.16 | $5.16 | 2,500 |
| 2011-05-20 | $5.63 | $5.63 | 0 |
| 2011-05-19 | $5.63 | $5.63 | 0 |
| 2011-05-18 | $5.63 | $5.63 | 0 |
| 2011-05-17 | $5.63 | $5.63 | 2,500 |
| 2011-05-16 | $5.53 | $5.53 | 1,000 |
| 2011-05-13 | $5.52 | $5.52 | 1,500 |
| 2011-05-12 | $5.64 | $5.64 | 0 |
| 2011-05-11 | $5.64 | $5.64 | 0 |
| 2011-05-10 | $5.64 | $5.64 | 0 |
| 2011-05-09 | $5.64 | $5.64 | 0 |
| 2011-05-06 | $5.64 | $5.64 | 38,000 |
| 2011-05-05 | $5.62 | $5.62 | 1,500 |
| 2011-05-04 | $5.71 | $5.71 | 320,500 |
| 2011-05-03 | $5.73 | $5.73 | 8,500 |
| 2011-05-02 | $5.73 | $5.73 | 5,500 |
| 2011-04-29 | $5.63 | $5.63 | 0 |
| 2011-04-28 | $5.63 | $5.63 | 454,500 |
| 2011-04-27 | $5.96 | $5.96 | 0 |
| 2011-04-26 | $5.96 | $5.96 | 0 |
| 2011-04-25 | $5.96 | $5.96 | 0 |
| 2011-04-21 | $5.96 | $5.96 | 0 |
| 2011-04-20 | $5.96 | $5.96 | 0 |
| 2011-04-19 | $5.96 | $5.96 | 1,000 |
| 2011-04-18 | $5.84 | $5.84 | 1,000 |
| 2011-04-15 | $5.92 | $5.92 | 0 |
| 2011-04-14 | $5.92 | $5.92 | 0 |
| 2011-04-13 | $5.92 | $5.92 | 0 |
| 2011-04-12 | $5.92 | $5.92 | 46,500 |
| 2011-04-11 | $6.04 | $6.04 | 0 |
| 2011-04-08 | $6.04 | $6.04 | 0 |
| 2011-04-07 | $6.04 | $6.04 | 2,000 |
| 2011-04-06 | $6.22 | $6.22 | 0 |
| 2011-04-05 | $6.22 | $6.22 | 534,500 |
| 2011-04-04 | $6.32 | $6.32 | 900,000 |
| 2011-04-01 | $6.37 | $6.37 | 0 |
| 2011-03-31 | $6.37 | $6.37 | 0 |
| 2011-03-30 | $6.37 | $6.37 | 0 |
| 2011-03-29 | $6.37 | $6.37 | 0 |
| 2011-03-28 | $6.37 | $6.37 | 4,000 |
| 2011-03-25 | $6.46 | $6.46 | 0 |
| 2011-03-24 | $6.46 | $6.46 | 0 |
| 2011-03-23 | $6.46 | $6.46 | 0 |
| 2011-03-22 | $6.46 | $6.46 | 278,000 |
| 2011-03-21 | $6.25 | $6.25 | 0 |
| 2011-03-18 | $6.25 | $6.25 | 3,000 |
| 2011-03-17 | $6.30 | $6.30 | 204,000 |
| 2011-03-16 | $6.05 | $6.05 | 320,500 |
| 2011-03-15 | $6.26 | $6.26 | 628,000 |
| 2011-03-14 | $6.25 | $6.25 | 1,500 |
| 2011-03-11 | $6.71 | $6.71 | 500 |
| 2011-03-10 | $7.22 | $7.22 | 0 |
| 2011-03-09 | $7.22 | $7.22 | 0 |
| 2011-03-08 | $7.22 | $7.22 | 0 |
| 2011-03-07 | $7.22 | $7.22 | 0 |
| 2011-03-04 | $7.22 | $7.22 | 0 |
| 2011-03-03 | $7.22 | $7.22 | 75,000 |
| 2011-03-02 | $7.22 | $7.22 | 100,000 |
| 2011-03-01 | $7.28 | $7.28 | 80,000 |
| 2011-02-28 | $7.32 | $7.32 | 0 |
| 2011-02-25 | $7.32 | $7.32 | 0 |
| 2011-02-24 | $7.32 | $7.32 | 0 |
| 2011-02-23 | $7.32 | $7.32 | 0 |
| 2011-02-22 | $7.32 | $7.32 | 350,000 |
| 2011-02-18 | $7.14 | $7.14 | 0 |
| 2011-02-17 | $7.14 | $7.14 | 0 |
| 2011-02-16 | $7.14 | $7.14 | 141,000 |
| 2011-02-15 | $6.95 | $6.95 | 0 |
| 2011-02-14 | $6.95 | $6.95 | 0 |
| 2011-02-11 | $6.95 | $6.95 | 0 |
| 2011-02-10 | $6.95 | $6.95 | 49,000 |
| 2011-02-09 | $7.01 | $7.01 | 2,500 |
| 2011-02-08 | $7.12 | $7.12 | 0 |
| 2011-02-07 | $7.12 | $7.12 | 0 |
| 2011-02-04 | $7.12 | $7.12 | 1,987,000 |
| 2011-02-03 | $7.08 | $7.08 | 0 |
| 2011-02-02 | $7.08 | $7.08 | 0 |
| 2011-02-01 | $7.08 | $7.08 | 0 |
| 2011-01-31 | $7.08 | $7.08 | 0 |
| 2011-01-28 | $7.08 | $7.08 | 0 |
| 2011-01-27 | $7.08 | $7.08 | 180,500 |
| 2011-01-26 | $6.97 | $6.97 | 541,000 |
| 2011-01-25 | $6.89 | $6.89 | 0 |
| 2011-01-24 | $6.89 | $6.89 | 0 |
| 2011-01-21 | $6.89 | $6.89 | 1,500 |
| 2011-01-20 | $7.15 | $7.15 | 0 |
| 2011-01-19 | $7.15 | $7.15 | 0 |
| 2011-01-18 | $7.15 | $7.15 | 174,500 |
| 2011-01-14 | $7.13 | $7.13 | 101,000 |
| 2011-01-13 | $7.18 | $7.18 | 250,500 |
| 2011-01-12 | $7.25 | $7.25 | 1,000 |
| 2011-01-11 | $7.26 | $7.26 | 510,000 |
| 2011-01-10 | $7.23 | $7.23 | 0 |
| 2011-01-07 | $7.23 | $7.23 | 0 |
| 2011-01-06 | $7.23 | $7.23 | 0 |
| 2011-01-05 | $7.23 | $7.23 | 0 |
| 2011-01-04 | $7.23 | $7.23 | 0 |
| 2011-01-03 | $7.23 | $7.23 | 2,500 |