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
- 1999-04-19 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 | $4.32 | $4.32 | 31,425 |
| 2011-12-29 | $4.16 | $4.16 | 9,863 |
| 2011-12-28 | $4.08 | $4.08 | 13,413 |
| 2011-12-27 | $4.24 | $4.24 | 7,125 |
| 2011-12-23 | $4.24 | $4.24 | 20,388 |
| 2011-12-22 | $4.08 | $4.08 | 15,688 |
| 2011-12-21 | $4.00 | $4.00 | 12,950 |
| 2011-12-20 | $4.00 | $4.00 | 15,550 |
| 2011-12-19 | $4.00 | $4.00 | 7,013 |
| 2011-12-16 | $4.00 | $4.00 | 11,625 |
| 2011-12-15 | $4.08 | $4.08 | 41,900 |
| 2011-12-14 | $4.16 | $4.16 | 24,613 |
| 2011-12-13 | $4.48 | $4.48 | 32,913 |
| 2011-12-12 | $4.56 | $4.56 | 21,400 |
| 2011-12-09 | $4.64 | $4.64 | 3,938 |
| 2011-12-08 | $4.64 | $4.64 | 6,250 |
| 2011-12-07 | $4.56 | $4.56 | 12,650 |
| 2011-12-06 | $4.72 | $4.72 | 9,400 |
| 2011-12-05 | $4.72 | $4.72 | 30,025 |
| 2011-12-02 | $4.80 | $4.80 | 38,050 |
| 2011-12-01 | $4.56 | $4.56 | 3,650 |
| 2011-11-30 | $4.40 | $4.40 | 8,088 |
| 2011-11-29 | $4.16 | $4.16 | 9,125 |
| 2011-11-28 | $4.24 | $4.24 | 8,950 |
| 2011-11-25 | $3.92 | $3.92 | 8,088 |
| 2011-11-23 | $4.00 | $4.00 | 5,163 |
| 2011-11-22 | $4.32 | $4.32 | 12,800 |
| 2011-11-21 | $4.24 | $4.24 | 27,263 |
| 2011-11-18 | $4.48 | $4.48 | 2,700 |
| 2011-11-17 | $4.32 | $4.32 | 4,288 |
| 2011-11-16 | $4.56 | $4.56 | 13,413 |
| 2011-11-15 | $4.72 | $4.72 | 22,825 |
| 2011-11-14 | $4.80 | $4.80 | 4,338 |
| 2011-11-11 | $4.80 | $4.80 | 9,550 |
| 2011-11-10 | $4.80 | $4.80 | 14,825 |
| 2011-11-09 | $4.88 | $4.88 | 9,900 |
| 2011-11-08 | $4.80 | $4.80 | 17,238 |
| 2011-11-07 | $4.96 | $4.96 | 15,013 |
| 2011-11-04 | $5.12 | $5.12 | 4,788 |
| 2011-11-03 | $5.12 | $5.12 | 24,113 |
| 2011-11-02 | $5.28 | $5.28 | 2,850 |
| 2011-11-01 | $5.36 | $5.36 | 25,938 |
| 2011-10-31 | $5.36 | $5.36 | 7,950 |
| 2011-10-28 | $5.12 | $5.12 | 13,863 |
| 2011-10-27 | $5.20 | $5.20 | 6,488 |
| 2011-10-26 | $5.20 | $5.20 | 7,850 |
| 2011-10-25 | $4.96 | $4.96 | 11,625 |
| 2011-10-24 | $5.12 | $5.12 | 8,038 |
| 2011-10-21 | $4.96 | $4.96 | 6,588 |
| 2011-10-20 | $4.96 | $4.96 | 8,038 |
| 2011-10-19 | $5.04 | $5.04 | 11,688 |
| 2011-10-18 | $5.04 | $5.04 | 6,313 |
| 2011-10-17 | $4.80 | $4.80 | 9,825 |
| 2011-10-14 | $5.52 | $5.52 | 19,075 |
| 2011-10-13 | $5.52 | $5.52 | 29,688 |
| 2011-10-12 | $4.96 | $4.96 | 6,288 |
| 2011-10-11 | $5.04 | $5.04 | 4,338 |
| 2011-10-10 | $5.20 | $5.20 | 17,625 |
| 2011-10-07 | $5.52 | $5.52 | 21,025 |
| 2011-10-06 | $4.80 | $4.80 | 9,400 |
| 2011-10-05 | $4.72 | $4.72 | 29,513 |
| 2011-10-04 | $4.72 | $4.72 | 35,963 |
| 2011-10-03 | $4.72 | $4.72 | 10,338 |
| 2011-09-30 | $4.80 | $4.80 | 4,550 |
| 2011-09-29 | $4.80 | $4.80 | 4,575 |
| 2011-09-28 | $4.88 | $4.88 | 14,363 |
| 2011-09-27 | $5.04 | $5.04 | 47,163 |
| 2011-09-26 | $4.80 | $4.80 | 61,325 |
| 2011-09-23 | $4.40 | $4.40 | 28,563 |
| 2011-09-22 | $4.64 | $4.64 | 17,688 |
| 2011-09-21 | $5.20 | $5.20 | 7,863 |
| 2011-09-20 | $5.36 | $5.36 | 8,750 |
| 2011-09-19 | $5.52 | $5.52 | 3,813 |
| 2011-09-16 | $5.12 | $5.12 | 9,375 |
| 2011-09-15 | $5.84 | $5.84 | 6,063 |
| 2011-09-14 | $5.84 | $5.84 | 17,825 |
| 2011-09-13 | $5.60 | $5.60 | 3,238 |
| 2011-09-12 | $5.60 | $5.60 | 7,075 |
| 2011-09-09 | $5.84 | $5.84 | 11,025 |
| 2011-09-08 | $5.60 | $5.60 | 11,525 |
| 2011-09-07 | $5.92 | $5.92 | 8,013 |
| 2011-09-06 | $6.00 | $6.00 | 10,525 |
| 2011-09-02 | $5.92 | $5.92 | 33,063 |
| 2011-09-01 | $5.84 | $5.84 | 6,425 |
| 2011-08-31 | $5.84 | $5.84 | 30,613 |
| 2011-08-30 | $5.12 | $5.12 | 32,625 |
| 2011-08-29 | $4.96 | $4.96 | 6,450 |
| 2011-08-26 | $5.12 | $5.12 | 14,375 |
| 2011-08-25 | $4.88 | $4.88 | 25,088 |
| 2011-08-24 | $5.28 | $5.28 | 15,413 |
| 2011-08-23 | $5.60 | $5.60 | 4,038 |
| 2011-08-22 | $5.60 | $5.60 | 20,963 |
| 2011-08-19 | $5.28 | $5.28 | 6,738 |
| 2011-08-18 | $4.96 | $4.96 | 6,025 |
| 2011-08-17 | $5.12 | $5.12 | 19,850 |
| 2011-08-16 | $5.68 | $5.68 | 8,950 |
| 2011-08-15 | $5.76 | $5.76 | 14,938 |
| 2011-08-12 | $5.60 | $5.60 | 4,050 |
| 2011-08-11 | $5.60 | $5.60 | 13,250 |
| 2011-08-10 | $5.28 | $5.28 | 10,875 |
| 2011-08-09 | $5.20 | $5.20 | 29,325 |
| 2011-08-08 | $4.88 | $4.88 | 28,225 |
| 2011-08-05 | $5.04 | $5.04 | 45,063 |
| 2011-08-04 | $5.20 | $5.20 | 50,100 |
| 2011-08-03 | $5.36 | $5.36 | 23,625 |
| 2011-08-02 | $5.12 | $5.12 | 25,050 |
| 2011-08-01 | $4.96 | $4.96 | 10,775 |
| 2011-07-29 | $5.44 | $5.44 | 8,475 |
| 2011-07-28 | $5.44 | $5.44 | 19,613 |
| 2011-07-27 | $5.60 | $5.60 | 12,663 |
| 2011-07-26 | $5.60 | $5.60 | 26,288 |
| 2011-07-25 | $5.68 | $5.68 | 32,450 |
| 2011-07-22 | $5.76 | $5.76 | 17,450 |
| 2011-07-21 | $5.84 | $5.84 | 15,163 |
| 2011-07-20 | $5.84 | $5.84 | 11,138 |
| 2011-07-19 | $5.76 | $5.76 | 28,388 |
| 2011-07-18 | $6.00 | $6.00 | 19,450 |
| 2011-07-15 | $6.16 | $6.16 | 15,725 |
| 2011-07-14 | $6.32 | $6.32 | 33,575 |
| 2011-07-13 | $6.32 | $6.32 | 46,600 |
| 2011-07-12 | $5.84 | $5.84 | 15,375 |
| 2011-07-11 | $5.92 | $5.92 | 14,350 |
| 2011-07-08 | $5.92 | $5.92 | 4,350 |
| 2011-07-07 | $6.00 | $6.00 | 16,613 |
| 2011-07-06 | $5.92 | $5.92 | 24,100 |
| 2011-07-05 | $5.60 | $5.60 | 29,363 |
| 2011-07-01 | $5.12 | $5.12 | 13,263 |
| 2011-06-30 | $5.44 | $5.44 | 27,600 |
| 2011-06-29 | $5.20 | $5.20 | 22,913 |
| 2011-06-28 | $4.96 | $4.96 | 20,075 |
| 2011-06-27 | $4.64 | $4.64 | 35,675 |
| 2011-06-24 | $4.88 | $4.88 | 13,513 |
| 2011-06-23 | $5.04 | $5.04 | 61,088 |
| 2011-06-22 | $5.28 | $5.28 | 7,788 |
| 2011-06-21 | $5.36 | $5.36 | 14,488 |
| 2011-06-20 | $5.44 | $5.44 | 18,900 |
| 2011-06-17 | $4.88 | $4.88 | 15,863 |
| 2011-06-16 | $4.88 | $4.88 | 56,075 |
| 2011-06-15 | $5.28 | $5.28 | 17,088 |
| 2011-06-14 | $5.36 | $5.36 | 18,513 |
| 2011-06-13 | $5.36 | $5.36 | 15,500 |
| 2011-06-10 | $5.12 | $5.12 | 25,700 |
| 2011-06-09 | $5.60 | $5.60 | 17,488 |
| 2011-06-08 | $5.60 | $5.60 | 38,575 |
| 2011-06-07 | $5.92 | $5.92 | 37,238 |
| 2011-06-06 | $5.60 | $5.60 | 31,300 |
| 2011-06-03 | $5.60 | $5.60 | 49,088 |
| 2011-06-02 | $6.08 | $6.08 | 49,800 |
| 2011-06-01 | $6.16 | $6.16 | 39,963 |
| 2011-05-31 | $6.40 | $6.40 | 21,488 |
| 2011-05-27 | $6.48 | $6.48 | 35,850 |
| 2011-05-26 | $6.32 | $6.32 | 13,400 |
| 2011-05-25 | $6.40 | $6.40 | 18,238 |
| 2011-05-24 | $6.40 | $6.40 | 25,625 |
| 2011-05-23 | $6.24 | $6.24 | 12,625 |
| 2011-05-20 | $6.32 | $6.32 | 24,113 |
| 2011-05-19 | $6.08 | $6.08 | 18,225 |
| 2011-05-18 | $6.24 | $6.24 | 83,663 |
| 2011-05-17 | $5.44 | $5.44 | 294,013 |
| 2011-05-16 | $5.84 | $5.84 | 43,013 |
| 2011-05-13 | $6.00 | $6.00 | 17,025 |
| 2011-05-12 | $5.84 | $5.84 | 70,750 |
| 2011-05-11 | $6.32 | $6.32 | 51,338 |
| 2011-05-10 | $7.04 | $7.04 | 21,738 |
| 2011-05-09 | $6.64 | $6.64 | 20,175 |
| 2011-05-06 | $6.64 | $6.64 | 32,363 |
| 2011-05-05 | $6.56 | $6.56 | 82,638 |
| 2011-05-04 | $6.96 | $6.96 | 36,250 |
| 2011-05-03 | $7.44 | $7.44 | 26,013 |
| 2011-05-02 | $7.60 | $7.60 | 16,500 |
| 2011-04-29 | $7.76 | $7.76 | 31,250 |
| 2011-04-28 | $7.68 | $7.68 | 84,038 |
| 2011-04-27 | $7.52 | $7.52 | 66,638 |
| 2011-04-26 | $7.44 | $7.44 | 115,050 |
| 2011-04-25 | $7.60 | $7.60 | 161,713 |
| 2011-04-21 | $8.32 | $8.32 | 62,563 |
| 2011-04-20 | $8.64 | $8.64 | 142,738 |
| 2011-04-19 | $8.56 | $8.56 | 32,825 |
| 2011-04-18 | $8.64 | $8.64 | 32,913 |
| 2011-04-15 | $8.96 | $8.96 | 102,425 |
| 2011-04-14 | $8.56 | $8.56 | 56,338 |
| 2011-04-13 | $8.64 | $8.64 | 103,913 |
| 2011-04-12 | $8.96 | $8.96 | 73,700 |
| 2011-04-11 | $9.04 | $9.04 | 52,950 |
| 2011-04-08 | $9.76 | $9.76 | 53,413 |
| 2011-04-07 | $9.76 | $9.76 | 62,475 |
| 2011-04-06 | $9.76 | $9.76 | 55,613 |
| 2011-04-05 | $10.00 | $10.00 | 139,038 |
| 2011-04-04 | $9.04 | $9.04 | 32,938 |
| 2011-04-01 | $8.64 | $8.64 | 25,925 |
| 2011-03-31 | $8.96 | $8.96 | 30,338 |
| 2011-03-30 | $8.88 | $8.88 | 47,425 |
| 2011-03-29 | $9.04 | $9.04 | 44,000 |
| 2011-03-28 | $8.88 | $8.88 | 48,113 |
| 2011-03-25 | $9.12 | $9.12 | 50,563 |
| 2011-03-24 | $9.20 | $9.20 | 81,975 |
| 2011-03-23 | $9.84 | $9.84 | 111,163 |
| 2011-03-22 | $9.12 | $9.12 | 42,713 |
| 2011-03-21 | $9.12 | $9.12 | 95,863 |
| 2011-03-18 | $8.56 | $8.56 | 34,413 |
| 2011-03-17 | $8.00 | $8.00 | 45,475 |
| 2011-03-16 | $8.24 | $8.24 | 59,488 |
| 2011-03-15 | $8.16 | $8.16 | 119,450 |
| 2011-03-14 | $8.40 | $8.40 | 61,100 |
| 2011-03-11 | $8.80 | $8.80 | 161,100 |
| 2011-03-10 | $9.60 | $9.60 | 116,750 |
| 2011-03-09 | $9.60 | $9.60 | 89,838 |
| 2011-03-08 | $10.56 | $10.56 | 93,225 |
| 2011-03-07 | $10.80 | $10.80 | 258,238 |
| 2011-03-04 | $10.72 | $10.72 | 384,000 |
| 2011-03-03 | $9.60 | $9.60 | 80,875 |
| 2011-03-02 | $9.60 | $9.60 | 170,063 |
| 2011-03-01 | $10.08 | $10.08 | 361,113 |
| 2011-02-28 | $8.96 | $8.96 | 96,750 |
| 2011-02-25 | $8.40 | $8.40 | 64,050 |
| 2011-02-24 | $8.00 | $8.00 | 82,638 |
| 2011-02-23 | $8.24 | $8.24 | 31,375 |
| 2011-02-22 | $8.24 | $8.24 | 44,075 |
| 2011-02-18 | $8.72 | $8.72 | 66,975 |
| 2011-02-17 | $8.64 | $8.64 | 59,650 |
| 2011-02-16 | $8.48 | $8.48 | 31,200 |
| 2011-02-15 | $8.64 | $8.64 | 28,550 |
| 2011-02-14 | $8.72 | $8.72 | 16,975 |
| 2011-02-11 | $8.80 | $8.80 | 29,025 |
| 2011-02-10 | $9.04 | $9.04 | 32,163 |
| 2011-02-09 | $9.04 | $9.04 | 31,050 |
| 2011-02-08 | $9.36 | $9.36 | 47,150 |
| 2011-02-07 | $8.96 | $8.96 | 43,400 |
| 2011-02-04 | $8.96 | $8.96 | 23,163 |
| 2011-02-03 | $8.96 | $8.96 | 31,250 |
| 2011-02-02 | $8.96 | $8.96 | 47,775 |
| 2011-02-01 | $9.12 | $9.12 | 58,375 |
| 2011-01-31 | $9.20 | $9.20 | 67,175 |
| 2011-01-28 | $8.56 | $8.56 | 55,763 |
| 2011-01-27 | $8.32 | $8.32 | 85,600 |
| 2011-01-26 | $8.88 | $8.88 | 65,600 |
| 2011-01-25 | $7.52 | $7.52 | 34,113 |
| 2011-01-24 | $7.52 | $7.52 | 63,838 |
| 2011-01-21 | $7.92 | $7.92 | 64,250 |
| 2011-01-20 | $7.84 | $7.84 | 66,550 |
| 2011-01-19 | $8.40 | $8.40 | 108,438 |
| 2011-01-18 | $8.64 | $8.64 | 41,988 |
| 2011-01-14 | $8.72 | $8.72 | 32,675 |
| 2011-01-13 | $8.72 | $8.72 | 32,075 |
| 2011-01-12 | $8.88 | $8.88 | 46,163 |
| 2011-01-11 | $9.04 | $9.04 | 40,488 |
| 2011-01-10 | $8.64 | $8.64 | 33,863 |
| 2011-01-07 | $8.64 | $8.64 | 71,788 |
| 2011-01-06 | $9.04 | $9.04 | 50,150 |
| 2011-01-05 | $9.20 | $9.20 | 60,163 |
| 2011-01-04 | $9.60 | $9.60 | 93,938 |
| 2011-01-03 | $10.24 | $10.24 | 83,075 |