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
- 2008-11-04 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 | $3.69 | $3.69 | 0 | — | — |
| 2011-12-29 | $3.69 | $3.69 | 3,600 | — | — |
| 2011-12-28 | $3.67 | $3.67 | 17,400 | — | — |
| 2011-12-27 | $3.66 | $3.66 | 900 | — | — |
| 2011-12-23 | $3.81 | $3.81 | 600 | — | — |
| 2011-12-22 | $3.49 | $3.49 | 0 | — | — |
| 2011-12-21 | $3.49 | $3.49 | 0 | — | — |
| 2011-12-20 | $3.49 | $3.49 | 4,800 | — | — |
| 2011-12-19 | $3.44 | $3.44 | 6,000 | — | — |
| 2011-12-16 | $3.91 | $3.91 | 0 | — | — |
| 2011-12-15 | $3.91 | $3.91 | 600 | — | — |
| 2011-12-14 | $3.99 | $3.99 | 0 | — | — |
| 2011-12-13 | $3.99 | $3.99 | 0 | — | — |
| 2011-12-12 | $3.99 | $3.99 | 1,500 | — | — |
| 2011-12-09 | $4.12 | $4.12 | 0 | — | — |
| 2011-12-08 | $4.12 | $4.12 | 0 | — | — |
| 2011-12-07 | $4.12 | $4.12 | 0 | — | — |
| 2011-12-06 | $4.12 | $4.12 | 300 | — | — |
| 2011-12-05 | $3.96 | $3.96 | 0 | — | — |
| 2011-12-02 | $3.96 | $3.96 | 0 | — | — |
| 2011-12-01 | $3.96 | $3.96 | 0 | — | — |
| 2011-11-30 | $3.96 | $3.96 | 35,400 | — | — |
| 2011-11-29 | $3.75 | $3.75 | 1,800 | — | — |
| 2011-11-28 | $3.75 | $3.75 | 6,000 | — | — |
| 2011-11-25 | $3.60 | $3.60 | 593,100 | — | — |
| 2011-11-23 | $3.90 | $3.90 | 4,200 | — | — |
| 2011-11-22 | $3.97 | $3.97 | 8,100 | — | — |
| 2011-11-21 | $4.08 | $4.08 | 3,300 | — | — |
| 2011-11-18 | $4.35 | $4.35 | 0 | — | — |
| 2011-11-17 | $4.35 | $4.35 | 7,800 | — | — |
| 2011-11-16 | $4.26 | $4.26 | 15,300 | — | — |
| 2011-11-15 | $4.46 | $4.46 | 2,100 | — | — |
| 2011-11-14 | $4.23 | $4.23 | 6,000 | — | — |
| 2011-11-11 | $4.47 | $4.47 | 0 | — | — |
| 2011-11-10 | $4.47 | $4.47 | 0 | — | — |
| 2011-11-09 | $4.47 | $4.47 | 600 | — | — |
| 2011-11-08 | $4.63 | $4.63 | 0 | — | — |
| 2011-11-07 | $4.63 | $4.63 | 0 | — | — |
| 2011-11-04 | $4.63 | $4.63 | 1,200 | — | — |
| 2011-11-03 | $4.97 | $4.97 | 0 | — | — |
| 2011-11-02 | $4.97 | $4.97 | 0 | — | — |
| 2011-11-01 | $4.97 | $4.97 | 0 | — | — |
| 2011-10-31 | $4.97 | $4.97 | 0 | — | — |
| 2011-10-28 | $4.97 | $4.97 | 3,000 | — | — |
| 2011-10-27 | $4.73 | $4.73 | 7,500 | — | — |
| 2011-10-26 | $4.52 | $4.52 | 3,300 | — | — |
| 2011-10-25 | $4.57 | $4.57 | 0 | — | — |
| 2011-10-24 | $4.57 | $4.57 | 0 | — | — |
| 2011-10-21 | $4.57 | $4.57 | 300 | — | — |
| 2011-10-20 | $4.45 | $4.45 | 600 | — | — |
| 2011-10-19 | $4.65 | $4.65 | 0 | — | — |
| 2011-10-18 | $4.65 | $4.65 | 0 | — | — |
| 2011-10-17 | $4.65 | $4.65 | 0 | — | — |
| 2011-10-14 | $4.65 | $4.65 | 19,500 | — | — |
| 2011-10-13 | $4.45 | $4.45 | 0 | — | — |
| 2011-10-12 | $4.45 | $4.45 | 1,500 | — | — |
| 2011-10-11 | $4.40 | $4.40 | 0 | — | — |
| 2011-10-10 | $4.40 | $4.40 | 0 | — | — |
| 2011-10-07 | $4.40 | $4.40 | 1,200 | — | — |
| 2011-10-06 | $4.37 | $4.37 | 600 | — | — |
| 2011-10-05 | $4.21 | $4.21 | 1,200 | — | — |
| 2011-10-04 | $3.92 | $3.92 | 1,209,000 | — | — |
| 2011-10-03 | $4.29 | $4.29 | 1,800 | — | — |
| 2011-09-30 | $4.47 | $4.47 | 229,500 | — | — |
| 2011-09-29 | $4.57 | $4.57 | 0 | — | — |
| 2011-09-28 | $4.57 | $4.57 | 6,600 | — | — |
| 2011-09-27 | $4.89 | $4.89 | 0 | — | — |
| 2011-09-26 | $4.89 | $4.89 | 1,800 | — | — |
| 2011-09-23 | $4.75 | $4.75 | 3,900 | — | — |
| 2011-09-22 | $4.94 | $4.94 | 1,800 | — | — |
| 2011-09-21 | $5.76 | $5.76 | 0 | — | — |
| 2011-09-20 | $5.76 | $5.76 | 4,800 | — | — |
| 2011-09-19 | $5.88 | $5.88 | 0 | — | — |
| 2011-09-16 | $5.88 | $5.88 | 0 | — | — |
| 2011-09-15 | $5.88 | $5.88 | 7,800 | — | — |
| 2011-09-14 | $5.52 | $5.52 | 600 | — | — |
| 2011-09-13 | $5.70 | $5.70 | 2,400 | — | — |
| 2011-09-12 | $5.68 | $5.68 | 0 | — | — |
| 2011-09-09 | $5.68 | $5.68 | 0 | — | — |
| 2011-09-08 | $5.68 | $5.68 | 1,200 | — | — |
| 2011-09-07 | $5.53 | $5.53 | 600 | — | — |
| 2011-09-06 | $5.56 | $5.56 | 0 | — | — |
| 2011-09-02 | $5.56 | $5.56 | 4,200 | — | — |
| 2011-09-01 | $5.77 | $5.77 | 0 | — | — |
| 2011-08-31 | $5.77 | $5.77 | 0 | — | — |
| 2011-08-30 | $5.77 | $5.77 | 1,800 | — | — |
| 2011-08-29 | $5.73 | $5.73 | 19,800 | — | — |
| 2011-08-26 | $5.41 | $5.41 | 13,800 | — | — |
| 2011-08-25 | $5.41 | $5.41 | 0 | — | — |
| 2011-08-24 | $5.41 | $5.41 | 49,200 | — | — |
| 2011-08-23 | $5.30 | $5.30 | 8,100 | — | — |
| 2011-08-22 | $5.47 | $5.47 | 600 | — | — |
| 2011-08-19 | $5.66 | $5.66 | 0 | — | — |
| 2011-08-18 | $5.66 | $5.66 | 0 | — | — |
| 2011-08-17 | $5.66 | $5.66 | 0 | — | — |
| 2011-08-16 | $5.66 | $5.66 | 19,500 | — | — |
| 2011-08-15 | $5.77 | $5.77 | 21,900 | — | — |
| 2011-08-12 | $5.33 | $5.33 | 22,800 | — | — |
| 2011-08-11 | $5.30 | $5.30 | 1,800 | — | — |
| 2011-08-10 | $5.55 | $5.55 | 0 | — | — |
| 2011-08-09 | $5.55 | $5.55 | 600 | — | — |
| 2011-08-08 | $5.53 | $5.53 | 1,200 | — | — |
| 2011-08-05 | $6.03 | $6.03 | 3,600 | — | — |
| 2011-08-04 | $5.66 | $5.66 | 335,400 | — | — |
| 2011-08-03 | $6.17 | $6.17 | 24,000 | — | — |
| 2011-08-02 | $6.55 | $6.55 | 3,300 | — | — |
| 2011-08-01 | $6.71 | $6.71 | 4,800 | — | — |
| 2011-07-29 | $6.58 | $6.58 | 1,800 | — | — |
| 2011-07-28 | $6.62 | $6.62 | 1,800 | — | — |
| 2011-07-27 | $6.89 | $6.89 | 3,600 | — | — |
| 2011-07-26 | $7.11 | $7.11 | 5,400 | — | — |
| 2011-07-25 | $7.23 | $7.23 | 600 | — | — |
| 2011-07-22 | $7.18 | $7.18 | 3,000 | — | — |
| 2011-07-21 | $6.52 | $6.52 | 0 | — | — |
| 2011-07-20 | $6.52 | $6.52 | 4,500 | — | — |
| 2011-07-19 | $6.50 | $6.50 | 1,800 | — | — |
| 2011-07-18 | $6.67 | $6.67 | 2,100 | — | — |
| 2011-07-15 | $6.79 | $6.79 | 0 | — | — |
| 2011-07-14 | $6.79 | $6.79 | 0 | — | — |
| 2011-07-13 | $6.79 | $6.79 | 0 | — | — |
| 2011-07-12 | $6.79 | $6.79 | 0 | — | — |
| 2011-07-11 | $6.79 | $6.79 | 4,800 | — | — |
| 2011-07-08 | $7.20 | $7.20 | 0 | — | — |
| 2011-07-07 | $7.20 | $7.20 | 0 | — | — |
| 2011-07-06 | $7.20 | $7.20 | 0 | — | — |
| 2011-07-05 | $7.20 | $7.20 | 0 | — | — |
| 2011-07-01 | $7.20 | $7.20 | 0 | — | — |
| 2011-06-30 | $7.20 | $7.20 | 0 | — | — |
| 2011-06-29 | $7.20 | $7.20 | 12,300 | — | — |
| 2011-06-28 | $7.26 | $7.26 | 0 | — | — |
| 2011-06-27 | $7.26 | $7.26 | 1,800 | — | — |
| 2011-06-24 | $7.31 | $7.31 | 2,100 | — | — |
| 2011-06-23 | $7.52 | $7.52 | 2,400 | — | — |
| 2011-06-22 | $7.62 | $7.62 | 0 | — | — |
| 2011-06-21 | $7.62 | $7.62 | 0 | — | — |
| 2011-06-20 | $7.62 | $7.62 | 600 | — | — |
| 2011-06-17 | $7.62 | $7.62 | 0 | — | — |
| 2011-06-16 | $7.62 | $7.62 | 1,800 | — | — |
| 2011-06-15 | $7.77 | $7.77 | 600 | — | — |
| 2011-06-14 | $8.23 | $8.23 | 0 | — | — |
| 2011-06-13 | $8.23 | $8.23 | 0 | — | — |
| 2011-06-10 | $8.23 | $8.23 | 3,000 | — | — |
| 2011-06-09 | $8.17 | $8.17 | 600 | — | — |
| 2011-06-08 | $8.18 | $8.18 | 20,400 | — | — |
| 2011-06-07 | $8.72 | $8.72 | 0 | — | — |
| 2011-06-06 | $8.72 | $8.72 | 8,700 | — | — |
| 2011-06-03 | $8.68 | $8.68 | 0 | — | — |
| 2011-06-02 | $8.68 | $8.68 | 0 | — | — |
| 2011-06-01 | $8.68 | $8.68 | 0 | — | — |
| 2011-05-31 | $8.68 | $8.68 | 0 | — | — |
| 2011-05-27 | $8.68 | $8.68 | 0 | — | — |
| 2011-05-26 | $8.68 | $8.68 | 0 | — | — |
| 2011-05-25 | $8.68 | $8.68 | 0 | — | — |
| 2011-05-24 | $8.68 | $8.68 | 0 | — | — |
| 2011-05-23 | $8.68 | $8.68 | 0 | — | — |
| 2011-05-20 | $8.68 | $8.68 | 65,400 | — | — |
| 2011-05-19 | $8.68 | $8.68 | 87,300 | — | — |
| 2011-05-18 | $9.02 | $9.02 | 207,000 | — | — |
| 2011-05-17 | $9.49 | $9.49 | 900 | — | — |
| 2011-05-16 | $9.95 | $9.95 | 26,400 | — | — |
| 2011-05-13 | $9.75 | $9.75 | 0 | — | — |
| 2011-05-12 | $9.75 | $9.75 | 0 | — | — |
| 2011-05-11 | $9.75 | $9.75 | 4,800 | — | — |
| 2011-05-10 | $9.53 | $9.53 | 0 | — | — |
| 2011-05-09 | $9.53 | $9.53 | 12,600 | — | — |
| 2011-05-06 | $9.23 | $9.23 | 600 | — | — |
| 2011-05-05 | $9.75 | $9.75 | 0 | — | — |
| 2011-05-04 | $9.75 | $9.75 | 0 | — | — |
| 2011-05-03 | $9.75 | $9.75 | 0 | — | — |
| 2011-05-02 | $9.75 | $9.75 | 0 | — | — |
| 2011-04-29 | $9.75 | $9.75 | 1,200 | — | — |
| 2011-04-28 | $9.75 | $9.75 | 600 | — | — |
| 2011-04-27 | $9.83 | $9.83 | 1,200 | — | — |
| 2011-04-26 | $10.00 | $10.00 | 1,200 | — | — |
| 2011-04-25 | $9.28 | $9.28 | 0 | — | — |
| 2011-04-21 | $9.28 | $9.28 | 300 | — | — |
| 2011-04-20 | $9.42 | $9.42 | 600 | — | — |
| 2011-04-19 | $9.33 | $9.33 | 0 | — | — |
| 2011-04-18 | $9.33 | $9.33 | 0 | — | — |
| 2011-04-15 | $9.33 | $9.33 | 0 | — | — |
| 2011-04-14 | $9.33 | $9.33 | 1,800 | — | — |
| 2011-04-13 | $9.95 | $9.95 | 0 | — | — |
| 2011-04-12 | $9.95 | $9.95 | 0 | — | — |
| 2011-04-11 | $9.95 | $9.95 | 7,500 | — | — |
| 2011-04-08 | $10.00 | $10.00 | 0 | — | — |
| 2011-04-07 | $10.00 | $10.00 | 3,000 | — | — |
| 2011-04-06 | $9.89 | $9.89 | 1,200 | — | — |
| 2011-04-05 | $9.90 | $9.90 | 0 | — | — |
| 2011-04-04 | $9.90 | $9.90 | 600 | — | — |
| 2011-04-01 | $9.60 | $9.60 | 0 | — | — |
| 2011-03-31 | $9.60 | $9.60 | 300 | — | — |
| 2011-03-30 | $9.17 | $9.17 | 0 | — | — |
| 2011-03-29 | $9.17 | $9.17 | 0 | — | — |
| 2011-03-28 | $9.17 | $9.17 | 0 | — | — |
| 2011-03-25 | $9.17 | $9.17 | 0 | — | — |
| 2011-03-24 | $9.17 | $9.17 | 0 | — | — |
| 2011-03-23 | $9.17 | $9.17 | 223,200 | — | — |
| 2011-03-22 | $9.14 | $9.14 | 64,200 | — | — |
| 2011-03-21 | $8.63 | $8.63 | 600 | — | — |
| 2011-03-18 | $8.50 | $8.50 | 0 | — | — |
| 2011-03-17 | $8.50 | $8.50 | 0 | — | — |
| 2011-03-16 | $8.50 | $8.50 | 0 | — | — |
| 2011-03-15 | $8.50 | $8.50 | 222,300 | — | — |
| 2011-03-14 | $8.50 | $8.50 | 225,300 | — | — |
| 2011-03-11 | $8.48 | $8.48 | 81,600 | — | — |
| 2011-03-10 | $8.38 | $8.38 | 150,000 | — | — |
| 2011-03-09 | $8.56 | $8.56 | 0 | — | — |
| 2011-03-08 | $8.56 | $8.56 | 0 | — | — |
| 2011-03-07 | $8.56 | $8.56 | 0 | — | — |
| 2011-03-04 | $8.56 | $8.56 | 34,800 | — | — |
| 2011-03-03 | $8.63 | $8.63 | 600 | — | — |
| 2011-03-02 | $8.43 | $8.43 | 8,400 | — | — |
| 2011-03-01 | $9.03 | $9.03 | 2,700 | — | — |
| 2011-02-28 | $8.39 | $8.39 | 0 | — | — |
| 2011-02-25 | $8.39 | $8.39 | 0 | — | — |
| 2011-02-24 | $8.39 | $8.39 | 600 | — | — |
| 2011-02-23 | $8.32 | $8.32 | 600 | — | — |
| 2011-02-22 | $8.73 | $8.73 | 0 | — | — |
| 2011-02-18 | $8.73 | $8.73 | 30,600 | — | — |
| 2011-02-17 | $8.58 | $8.58 | 0 | — | — |
| 2011-02-16 | $8.58 | $8.58 | 600 | — | — |
| 2011-02-15 | $8.58 | $8.58 | 6,000 | — | — |
| 2011-02-14 | $8.57 | $8.57 | 16,200 | — | — |
| 2011-02-11 | $8.69 | $8.69 | 0 | — | — |
| 2011-02-10 | $8.69 | $8.69 | 0 | — | — |
| 2011-02-09 | $8.69 | $8.69 | 0 | — | — |
| 2011-02-08 | $8.69 | $8.69 | 0 | — | — |
| 2011-02-07 | $8.69 | $8.69 | 2,100 | — | — |
| 2011-02-04 | $8.61 | $8.61 | 300 | — | — |
| 2011-02-03 | $9.17 | $9.17 | 0 | — | — |
| 2011-02-02 | $9.17 | $9.17 | 0 | — | — |
| 2011-02-01 | $9.17 | $9.17 | 300 | — | — |
| 2011-01-31 | $8.97 | $8.97 | 0 | — | — |
| 2011-01-28 | $8.97 | $8.97 | 600 | — | — |
| 2011-01-27 | $9.00 | $9.00 | 0 | — | — |
| 2011-01-26 | $9.00 | $9.00 | 600 | — | — |
| 2011-01-25 | $9.31 | $9.31 | 600 | — | — |
| 2011-01-24 | $8.93 | $8.93 | 1,200 | — | — |
| 2011-01-21 | $8.68 | $8.68 | 3,600 | — | — |
| 2011-01-20 | $8.91 | $8.91 | 539,100 | — | — |
| 2011-01-19 | $8.77 | $8.77 | 600 | — | — |
| 2011-01-18 | $8.69 | $8.69 | 900 | — | — |
| 2011-01-14 | $8.96 | $8.96 | 1,800 | — | — |
| 2011-01-13 | $8.88 | $8.88 | 0 | — | — |
| 2011-01-12 | $8.88 | $8.88 | 0 | — | — |
| 2011-01-11 | $8.88 | $8.88 | 0 | — | — |
| 2011-01-10 | $8.88 | $8.88 | 2,400 | — | — |
| 2011-01-07 | $8.95 | $8.95 | 3,000 | — | — |
| 2011-01-06 | $9.07 | $9.07 | 3,600 | — | — |
| 2011-01-05 | $9.38 | $9.38 | 0 | — | — |
| 2011-01-04 | $9.38 | $9.38 | 0 | — | — |
| 2011-01-03 | $9.38 | $9.38 | 0 | — | — |