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
- 2008-03-07 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 | $4.93 | $4.93 | 2,907 |
| 2011-12-29 | $5.27 | $5.27 | 2,319 |
| 2011-12-28 | $5.02 | $5.02 | 1,045 |
| 2011-12-27 | $5.08 | $5.08 | 98 |
| 2011-12-23 | $5.27 | $5.27 | 2,483 |
| 2011-12-22 | $4.96 | $4.96 | 7,513 |
| 2011-12-21 | $4.93 | $4.93 | 2,156 |
| 2011-12-20 | $4.93 | $4.93 | 4,736 |
| 2011-12-19 | $4.87 | $4.87 | 2,385 |
| 2011-12-16 | $4.93 | $4.93 | 4,573 |
| 2011-12-15 | $4.75 | $4.75 | 6,010 |
| 2011-12-14 | $4.75 | $4.75 | 3,103 |
| 2011-12-13 | $4.81 | $4.81 | 261 |
| 2011-12-12 | $4.78 | $4.78 | 817 |
| 2011-12-09 | $4.84 | $4.84 | 3,626 |
| 2011-12-08 | $4.59 | $4.59 | 4,932 |
| 2011-12-07 | $4.81 | $4.81 | 2,058 |
| 2011-12-06 | $4.65 | $4.65 | 1,372 |
| 2011-12-05 | $4.59 | $4.59 | 5,553 |
| 2011-12-02 | $4.90 | $4.90 | 2,548 |
| 2011-12-01 | $4.78 | $4.78 | 5,912 |
| 2011-11-30 | $4.75 | $4.75 | 1,895 |
| 2011-11-29 | $4.56 | $4.56 | 3,169 |
| 2011-11-28 | $4.87 | $4.87 | 4,443 |
| 2011-11-25 | $4.75 | $4.75 | 2,058 |
| 2011-11-23 | $4.68 | $4.68 | 14,144 |
| 2011-11-22 | $5.02 | $5.02 | 9,734 |
| 2011-11-21 | $5.11 | $5.11 | 9,146 |
| 2011-11-18 | $5.57 | $5.57 | 1,535 |
| 2011-11-17 | $5.33 | $5.33 | 3,985 |
| 2011-11-16 | $5.88 | $5.88 | 4,051 |
| 2011-11-15 | $5.85 | $5.85 | 4,704 |
| 2011-11-14 | $6.28 | $6.28 | 13,066 |
| 2011-11-11 | $6.21 | $6.21 | 19,501 |
| 2011-11-10 | $5.85 | $5.85 | 15,973 |
| 2011-11-09 | $5.42 | $5.42 | 20,677 |
| 2011-11-08 | $4.90 | $4.90 | 11,629 |
| 2011-11-07 | $5.33 | $5.33 | 5,912 |
| 2011-11-04 | $5.08 | $5.08 | 2,221 |
| 2011-11-03 | $4.93 | $4.93 | 3,953 |
| 2011-11-02 | $5.08 | $5.08 | 817 |
| 2011-11-01 | $5.20 | $5.20 | 15,124 |
| 2011-10-31 | $5.66 | $5.66 | 9,277 |
| 2011-10-28 | $5.54 | $5.54 | 22,441 |
| 2011-10-27 | $4.93 | $4.93 | 261 |
| 2011-10-26 | $4.59 | $4.59 | 7,742 |
| 2011-10-25 | $4.35 | $4.35 | 2,319 |
| 2011-10-24 | $4.16 | $4.16 | 8,918 |
| 2011-10-21 | $4.01 | $4.01 | 8,820 |
| 2011-10-20 | $3.95 | $3.95 | 14,144 |
| 2011-10-19 | $3.89 | $3.89 | 9,375 |
| 2011-10-18 | $3.95 | $3.95 | 31,718 |
| 2011-10-17 | $4.01 | $4.01 | 37,892 |
| 2011-10-14 | $4.56 | $4.56 | 2,581 |
| 2011-10-13 | $4.22 | $4.22 | 3,397 |
| 2011-10-12 | $4.22 | $4.22 | 4,345 |
| 2011-10-11 | $3.70 | $3.70 | 1,568 |
| 2011-10-10 | $3.83 | $3.83 | 653 |
| 2011-10-07 | $4.01 | $4.01 | 392 |
| 2011-10-06 | $4.07 | $4.07 | 5,161 |
| 2011-10-05 | $3.61 | $3.61 | 4,900 |
| 2011-10-04 | $3.40 | $3.40 | 13,916 |
| 2011-10-03 | $3.46 | $3.46 | 7,872 |
| 2011-09-30 | $3.73 | $3.73 | 8,166 |
| 2011-09-29 | $3.83 | $3.83 | 5,586 |
| 2011-09-28 | $3.89 | $3.89 | 1,601 |
| 2011-09-27 | $3.67 | $3.67 | 11,204 |
| 2011-09-26 | $3.25 | $3.25 | 21,429 |
| 2011-09-23 | $3.52 | $3.52 | 48,541 |
| 2011-09-22 | $4.29 | $4.29 | 19,861 |
| 2011-09-21 | $4.62 | $4.62 | 6,337 |
| 2011-09-20 | $5.02 | $5.02 | 980 |
| 2011-09-19 | $4.87 | $4.87 | 12,217 |
| 2011-09-16 | $5.42 | $5.42 | 1,601 |
| 2011-09-15 | $5.45 | $5.45 | 2,287 |
| 2011-09-14 | $5.23 | $5.23 | 5,194 |
| 2011-09-13 | $5.33 | $5.33 | 523 |
| 2011-09-12 | $5.20 | $5.20 | 3,365 |
| 2011-09-09 | $5.36 | $5.36 | 817 |
| 2011-09-08 | $5.27 | $5.27 | 882 |
| 2011-09-07 | $5.36 | $5.36 | 1,862 |
| 2011-09-06 | $5.20 | $5.20 | 2,221 |
| 2011-09-02 | $5.48 | $5.48 | 3,887 |
| 2011-09-01 | $5.42 | $5.42 | 3,757 |
| 2011-08-31 | $5.30 | $5.30 | 588 |
| 2011-08-30 | $5.48 | $5.48 | 3,855 |
| 2011-08-29 | $5.54 | $5.54 | 8,232 |
| 2011-08-26 | $5.51 | $5.51 | 3,463 |
| 2011-08-25 | $5.36 | $5.36 | 3,365 |
| 2011-08-24 | $5.20 | $5.20 | 7,284 |
| 2011-08-23 | $5.48 | $5.48 | 2,319 |
| 2011-08-22 | $5.48 | $5.48 | 751 |
| 2011-08-19 | $5.54 | $5.54 | 6,076 |
| 2011-08-18 | $6.03 | $6.03 | 3,626 |
| 2011-08-17 | $6.21 | $6.21 | 2,515 |
| 2011-08-16 | $6.18 | $6.18 | 7,676 |
| 2011-08-15 | $6.43 | $6.43 | 4,802 |
| 2011-08-12 | $6.12 | $6.12 | 10,388 |
| 2011-08-11 | $6.06 | $6.06 | 4,083 |
| 2011-08-10 | $5.82 | $5.82 | 3,528 |
| 2011-08-09 | $5.23 | $5.23 | 3,397 |
| 2011-08-08 | $4.84 | $4.84 | 21,723 |
| 2011-08-05 | $5.14 | $5.14 | 5,096 |
| 2011-08-04 | $5.08 | $5.08 | 17,019 |
| 2011-08-03 | $5.69 | $5.69 | 3,463 |
| 2011-08-02 | $5.82 | $5.82 | 4,116 |
| 2011-08-01 | $5.42 | $5.42 | 7,415 |
| 2011-07-29 | $5.69 | $5.69 | 9,212 |
| 2011-07-28 | $6.03 | $6.03 | 3,920 |
| 2011-07-27 | $6.00 | $6.00 | 14,046 |
| 2011-07-26 | $6.12 | $6.12 | 4,443 |
| 2011-07-25 | $6.43 | $6.43 | 2,581 |
| 2011-07-22 | $6.77 | $6.77 | 4,247 |
| 2011-07-21 | $6.70 | $6.70 | 4,051 |
| 2011-07-20 | $6.80 | $6.80 | 5,194 |
| 2011-07-19 | $6.86 | $6.86 | 1,960 |
| 2011-07-18 | $6.95 | $6.95 | 10,453 |
| 2011-07-15 | $6.18 | $6.18 | 3,659 |
| 2011-07-14 | $6.18 | $6.18 | 1,960 |
| 2011-07-13 | $6.64 | $6.64 | 6,076 |
| 2011-07-12 | $6.73 | $6.73 | 1,307 |
| 2011-07-11 | $6.80 | $6.80 | 6,794 |
| 2011-07-08 | $6.73 | $6.73 | 4,149 |
| 2011-07-07 | $6.70 | $6.70 | 15,255 |
| 2011-07-06 | $6.25 | $6.25 | 8,526 |
| 2011-07-05 | $5.82 | $5.82 | 1,862 |
| 2011-07-01 | $5.60 | $5.60 | 65 |
| 2011-06-30 | $5.36 | $5.36 | 5,749 |
| 2011-06-29 | $5.85 | $5.85 | 9,146 |
| 2011-06-28 | $5.11 | $5.11 | 13,328 |
| 2011-06-27 | $5.85 | $5.85 | 4,443 |
| 2011-06-24 | $5.69 | $5.69 | 1,699 |
| 2011-06-23 | $5.51 | $5.51 | 10,747 |
| 2011-06-22 | $5.82 | $5.82 | 4,051 |
| 2011-06-21 | $6.00 | $6.00 | 2,646 |
| 2011-06-20 | $4.87 | $4.87 | 5,749 |
| 2011-06-17 | $5.11 | $5.11 | 34,560 |
| 2011-06-16 | $4.07 | $4.07 | 3,561 |
| 2011-06-15 | $4.41 | $4.41 | 4,410 |
| 2011-06-14 | $4.81 | $4.81 | 7,546 |
| 2011-06-13 | $4.68 | $4.68 | 16,137 |
| 2011-06-10 | $5.23 | $5.23 | 4,606 |
| 2011-06-09 | $5.63 | $5.63 | 1,241 |
| 2011-06-08 | $5.20 | $5.20 | 21,363 |
| 2011-06-07 | $5.39 | $5.39 | 15,549 |
| 2011-06-06 | $5.79 | $5.79 | 6,598 |
| 2011-06-03 | $6.12 | $6.12 | 719 |
| 2011-06-02 | $6.31 | $6.31 | 1,176 |
| 2011-06-01 | $6.31 | $6.31 | 11,662 |
| 2011-05-31 | $6.67 | $6.67 | 1,176 |
| 2011-05-27 | $6.49 | $6.49 | 1,209 |
| 2011-05-26 | $6.49 | $6.49 | 392 |
| 2011-05-25 | $6.73 | $6.73 | 4,443 |
| 2011-05-24 | $6.73 | $6.73 | 11,204 |
| 2011-05-23 | $6.21 | $6.21 | 751 |
| 2011-05-20 | $6.61 | $6.61 | 1,405 |
| 2011-05-19 | $6.80 | $6.80 | 5,716 |
| 2011-05-18 | $6.43 | $6.43 | 5,259 |
| 2011-05-17 | $5.69 | $5.69 | 28,648 |
| 2011-05-16 | $6.31 | $6.31 | 13,687 |
| 2011-05-13 | $6.73 | $6.73 | 1,437 |
| 2011-05-12 | $6.89 | $6.89 | 12,021 |
| 2011-05-11 | $7.01 | $7.01 | 13,360 |
| 2011-05-10 | $7.41 | $7.41 | 12,184 |
| 2011-05-09 | $7.81 | $7.81 | 17,933 |
| 2011-05-06 | $6.73 | $6.73 | 19,599 |
| 2011-05-05 | $6.70 | $6.70 | 15,287 |
| 2011-05-04 | $6.73 | $6.73 | 9,767 |
| 2011-05-03 | $7.01 | $7.01 | 22,311 |
| 2011-05-02 | $6.89 | $6.89 | 7,970 |
| 2011-04-29 | $6.73 | $6.73 | 3,169 |
| 2011-04-28 | $6.95 | $6.95 | 6,892 |
| 2011-04-27 | $6.77 | $6.77 | 6,827 |
| 2011-04-26 | $7.10 | $7.10 | 3,234 |
| 2011-04-25 | $6.98 | $6.98 | 13,262 |
| 2011-04-21 | $7.26 | $7.26 | 6,043 |
| 2011-04-20 | $7.38 | $7.38 | 9,832 |
| 2011-04-19 | $7.32 | $7.32 | 35,279 |
| 2011-04-18 | $7.32 | $7.32 | 24,924 |
| 2011-04-15 | $8.08 | $8.08 | 20,057 |
| 2011-04-14 | $8.39 | $8.39 | 36,455 |
| 2011-04-13 | $8.63 | $8.63 | 48,084 |
| 2011-04-12 | $7.62 | $7.62 | 27,047 |
| 2011-04-11 | $7.32 | $7.32 | 59,909 |
| 2011-04-08 | $6.52 | $6.52 | 2,417 |
| 2011-04-07 | $6.58 | $6.58 | 2,058 |
| 2011-04-06 | $6.49 | $6.49 | 5,063 |
| 2011-04-05 | $6.58 | $6.58 | 22,539 |
| 2011-04-04 | $6.64 | $6.64 | 12,217 |
| 2011-04-01 | $6.86 | $6.86 | 1,078 |
| 2011-03-31 | $6.83 | $6.83 | 5,553 |
| 2011-03-30 | $6.55 | $6.55 | 3,626 |
| 2011-03-29 | $6.52 | $6.52 | 6,174 |
| 2011-03-28 | $6.40 | $6.40 | 10,551 |
| 2011-03-25 | $6.46 | $6.46 | 11,074 |
| 2011-03-24 | $6.28 | $6.28 | 11,335 |
| 2011-03-23 | $6.58 | $6.58 | 15,418 |
| 2011-03-22 | $6.46 | $6.46 | 10,290 |
| 2011-03-21 | $6.77 | $6.77 | 14,863 |
| 2011-03-18 | $5.63 | $5.63 | 14,405 |
| 2011-03-17 | $5.51 | $5.51 | 9,277 |
| 2011-03-16 | $5.45 | $5.45 | 42,498 |
| 2011-03-15 | $4.75 | $4.75 | 106,555 |
| 2011-03-14 | $3.98 | $3.98 | 101,622 |
| 2011-03-11 | $5.20 | $5.20 | 22,735 |
| 2011-03-10 | $5.42 | $5.42 | 65,331 |
| 2011-03-09 | $5.54 | $5.54 | 14,601 |
| 2011-03-08 | $5.82 | $5.82 | 18,783 |
| 2011-03-07 | $6.15 | $6.15 | 21,886 |
| 2011-03-04 | $6.31 | $6.31 | 6,925 |
| 2011-03-03 | $6.28 | $6.28 | 11,041 |
| 2011-03-02 | $6.34 | $6.34 | 19,044 |
| 2011-03-01 | $6.43 | $6.43 | 7,186 |
| 2011-02-28 | $6.58 | $6.58 | 44,719 |
| 2011-02-25 | $6.77 | $6.77 | 6,631 |
| 2011-02-24 | $6.49 | $6.49 | 6,500 |
| 2011-02-23 | $6.67 | $6.67 | 8,068 |
| 2011-02-22 | $6.67 | $6.67 | 21,788 |
| 2011-02-18 | $7.01 | $7.01 | 12,642 |
| 2011-02-17 | $7.32 | $7.32 | 20,122 |
| 2011-02-16 | $7.65 | $7.65 | 15,908 |
| 2011-02-15 | $7.78 | $7.78 | 18,815 |
| 2011-02-14 | $7.78 | $7.78 | 15,157 |
| 2011-02-11 | $7.35 | $7.35 | 7,840 |
| 2011-02-10 | $7.16 | $7.16 | 4,834 |
| 2011-02-09 | $7.19 | $7.19 | 17,639 |
| 2011-02-08 | $7.68 | $7.68 | 31,228 |
| 2011-02-07 | $6.49 | $6.49 | 10,584 |
| 2011-02-04 | $6.64 | $6.64 | 10,420 |
| 2011-02-03 | $6.67 | $6.67 | 21,527 |
| 2011-02-02 | $6.12 | $6.12 | 3,103 |
| 2011-02-01 | $6.15 | $6.15 | 6,435 |
| 2011-01-31 | $6.12 | $6.12 | 5,847 |
| 2011-01-28 | $6.09 | $6.09 | 5,096 |
| 2011-01-27 | $6.00 | $6.00 | 6,696 |
| 2011-01-26 | $6.15 | $6.15 | 3,071 |
| 2011-01-25 | $5.88 | $5.88 | 15,353 |
| 2011-01-24 | $6.25 | $6.25 | 8,101 |
| 2011-01-21 | $6.40 | $6.40 | 2,548 |
| 2011-01-20 | $6.18 | $6.18 | 31,457 |
| 2011-01-19 | $6.55 | $6.55 | 6,958 |
| 2011-01-18 | $6.61 | $6.61 | 18,162 |
| 2011-01-14 | $6.28 | $6.28 | 38,382 |
| 2011-01-13 | $6.15 | $6.15 | 27,635 |
| 2011-01-12 | $6.61 | $6.61 | 50,272 |
| 2011-01-11 | $6.31 | $6.31 | 20,220 |
| 2011-01-10 | $5.88 | $5.88 | 20,939 |
| 2011-01-07 | $5.63 | $5.63 | 4,541 |
| 2011-01-06 | $6.00 | $6.00 | 14,209 |
| 2011-01-05 | $6.28 | $6.28 | 15,287 |
| 2011-01-04 | $6.21 | $6.21 | 31,457 |
| 2011-01-03 | $6.86 | $6.86 | 0 |