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
- 1987-03-31 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 | $4.02 | $6.86 | 15,300 | — | — |
| 2011-12-29 | $4.23 | $7.22 | 14,100 | — | — |
| 2011-12-28 | $4.15 | $7.09 | 7,100 | — | — |
| 2011-12-27 | $4.18 | $7.14 | 7,200 | — | — |
| 2011-12-23 | $4.24 | $7.24 | 4,000 | — | — |
| 2011-12-22 | $4.19 | $7.15 | 600 | — | — |
| 2011-12-21 | $4.23 | $7.22 | 10,400 | — | — |
| 2011-12-20 | $4.24 | $7.24 | 17,500 | — | — |
| 2011-12-19 | $4.18 | $7.14 | 5,900 | — | — |
| 2011-12-16 | $4.25 | $7.26 | 0 | — | — |
| 2011-12-15 | $4.25 | $7.26 | 700 | — | — |
| 2011-12-14 | $4.37 | $7.46 | 400 | — | — |
| 2011-12-13 | $4.28 | $7.31 | 9,600 | — | — |
| 2011-12-12 | $4.58 | $7.82 | 5,000 | — | — |
| 2011-12-09 | $4.29 | $7.33 | 0 | — | — |
| 2011-12-08 | $4.29 | $7.33 | 0 | — | — |
| 2011-12-07 | $4.29 | $7.33 | 3,000 | — | — |
| 2011-12-06 | $4.33 | $7.39 | 1,400 | — | — |
| 2011-12-05 | $4.43 | $7.56 | 1,300 | — | — |
| 2011-12-02 | $4.51 | $7.70 | 1,400 | — | — |
| 2011-12-01 | $4.59 | $7.84 | 0 | — | — |
| 2011-11-30 | $4.59 | $7.84 | 2,700 | — | — |
| 2011-11-29 | $4.35 | $7.43 | 2,800 | — | — |
| 2011-11-28 | $4.61 | $7.87 | 1,000 | — | — |
| 2011-11-25 | $4.38 | $7.48 | 8,200 | — | — |
| 2011-11-23 | $4.75 | $8.11 | 0 | — | — |
| 2011-11-22 | $4.75 | $8.11 | 500 | — | — |
| 2011-11-21 | $4.70 | $8.03 | 2,300 | — | — |
| 2011-11-18 | $4.85 | $8.28 | 0 | — | — |
| 2011-11-17 | $4.85 | $8.28 | 1,500 | — | — |
| 2011-11-16 | $4.75 | $8.11 | 0 | — | — |
| 2011-11-15 | $4.75 | $8.11 | 4,000 | — | — |
| 2011-11-14 | $4.85 | $8.28 | 1,800 | — | — |
| 2011-11-11 | $5.07 | $8.66 | 3,600 | — | — |
| 2011-11-10 | $4.98 | $8.50 | 500 | — | — |
| 2011-11-09 | $5.34 | $9.12 | 0 | — | — |
| 2011-11-08 | $5.34 | $9.12 | 0 | — | — |
| 2011-11-07 | $5.34 | $9.12 | 0 | — | — |
| 2011-11-04 | $5.34 | $9.12 | 0 | — | — |
| 2011-11-03 | $5.34 | $9.12 | 0 | — | — |
| 2011-11-02 | $5.34 | $9.12 | 200 | — | — |
| 2011-11-01 | $5.05 | $8.62 | 200 | — | — |
| 2011-10-31 | $5.38 | $9.19 | 0 | — | — |
| 2011-10-28 | $5.38 | $9.19 | 5,000 | — | — |
| 2011-10-27 | $5.24 | $8.95 | 0 | — | — |
| 2011-10-26 | $5.24 | $8.95 | 600 | — | — |
| 2011-10-25 | $5.01 | $8.55 | 0 | — | — |
| 2011-10-24 | $5.01 | $8.55 | 700 | — | — |
| 2011-10-21 | $5.29 | $9.03 | 0 | — | — |
| 2011-10-20 | $5.29 | $9.03 | 300 | — | — |
| 2011-10-19 | $5.18 | $8.84 | 1,200 | — | — |
| 2011-10-18 | $5.00 | $8.54 | 6,800 | — | — |
| 2011-10-17 | $5.24 | $8.95 | 1,500 | — | — |
| 2011-10-14 | $4.95 | $8.45 | 4,500 | — | — |
| 2011-10-13 | $5.26 | $8.98 | 500 | — | — |
| 2011-10-12 | $4.95 | $8.45 | 5,200 | — | — |
| 2011-10-11 | $5.01 | $8.55 | 1,100 | — | — |
| 2011-10-10 | $5.04 | $8.61 | 5,800 | — | — |
| 2011-10-07 | $5.02 | $8.57 | 500 | — | — |
| 2011-10-06 | $5.02 | $8.57 | 1,300 | — | — |
| 2011-10-05 | $4.97 | $8.49 | 2,700 | — | — |
| 2011-10-04 | $4.99 | $8.52 | 1,400 | — | — |
| 2011-10-03 | $4.95 | $8.45 | 0 | — | — |
| 2011-09-30 | $4.95 | $8.45 | 200 | — | — |
| 2011-09-29 | $4.78 | $8.16 | 800 | — | — |
| 2011-09-28 | $4.95 | $8.45 | 600 | — | — |
| 2011-09-27 | $4.95 | $8.45 | 2,500 | — | — |
| 2011-09-26 | $4.90 | $8.37 | 4,300 | — | — |
| 2011-09-23 | $4.84 | $8.26 | 3,800 | — | — |
| 2011-09-22 | $4.77 | $8.14 | 1,200 | — | — |
| 2011-09-21 | $4.99 | $8.52 | 1,200 | — | — |
| 2011-09-20 | $5.27 | $9.00 | 100 | — | — |
| 2011-09-19 | $5.15 | $8.79 | 0 | — | — |
| 2011-09-16 | $5.15 | $8.79 | 0 | — | — |
| 2011-09-15 | $5.15 | $8.79 | 900 | — | — |
| 2011-09-14 | $5.17 | $8.83 | 4,500 | — | — |
| 2011-09-13 | $5.25 | $8.96 | 5,300 | — | — |
| 2011-09-12 | $5.18 | $8.84 | 23,700 | — | — |
| 2011-09-09 | $5.40 | $9.22 | 3,500 | — | — |
| 2011-09-08 | $5.14 | $8.78 | 5,200 | — | — |
| 2011-09-07 | $5.25 | $8.96 | 6,400 | — | — |
| 2011-09-06 | $5.44 | $9.29 | 11,200 | — | — |
| 2011-09-02 | $5.48 | $9.36 | 800 | — | — |
| 2011-09-01 | $5.56 | $9.49 | 0 | — | — |
| 2011-08-31 | $5.56 | $9.49 | 700 | — | — |
| 2011-08-30 | $5.53 | $9.44 | 3,200 | — | — |
| 2011-08-29 | $5.64 | $9.63 | 8,200 | — | — |
| 2011-08-26 | $5.47 | $9.34 | 1,400 | — | — |
| 2011-08-25 | $5.41 | $9.24 | 600 | — | — |
| 2011-08-24 | $5.58 | $9.53 | 6,000 | — | — |
| 2011-08-23 | $5.24 | $8.95 | 14,100 | — | — |
| 2011-08-22 | $5.06 | $8.64 | 900 | — | — |
| 2011-08-19 | $5.02 | $8.57 | 200 | — | — |
| 2011-08-18 | $4.89 | $8.35 | 700 | — | — |
| 2011-08-17 | $5.05 | $8.62 | 1,900 | — | — |
| 2011-08-16 | $5.15 | $8.79 | 26,500 | — | — |
| 2011-08-15 | $5.45 | $9.31 | 1,900 | — | — |
| 2011-08-12 | $5.39 | $9.20 | 3,900 | — | — |
| 2011-08-11 | $5.05 | $8.62 | 9,400 | — | — |
| 2011-08-10 | $5.00 | $8.54 | 18,000 | — | — |
| 2011-08-09 | $5.26 | $8.98 | 6,200 | — | — |
| 2011-08-08 | $5.50 | $9.39 | 6,200 | — | — |
| 2011-08-05 | $5.75 | $9.82 | 10,300 | — | — |
| 2011-08-04 | $5.80 | $9.90 | 13,700 | — | — |
| 2011-08-03 | $6.01 | $10.26 | 4,900 | — | — |
| 2011-08-02 | $6.13 | $10.47 | 200 | — | — |
| 2011-08-01 | $6.30 | $10.76 | 400 | — | — |
| 2011-07-29 | $6.06 | $10.35 | 1,000 | — | — |
| 2011-07-28 | $6.16 | $10.52 | 500 | — | — |
| 2011-07-27 | $6.16 | $10.52 | 5,500 | — | — |
| 2011-07-26 | $6.32 | $10.79 | 1,500 | — | — |
| 2011-07-25 | $6.28 | $10.72 | 6,600 | — | — |
| 2011-07-22 | $6.25 | $10.67 | 1,300 | — | — |
| 2011-07-21 | $6.09 | $10.40 | 3,900 | — | — |
| 2011-07-20 | $6.16 | $10.52 | 3,300 | — | — |
| 2011-07-19 | $6.05 | $10.33 | 600 | — | — |
| 2011-07-18 | $6.09 | $10.40 | 3,600 | — | — |
| 2011-07-15 | $6.08 | $10.38 | 1,700 | — | — |
| 2011-07-14 | $6.01 | $10.26 | 8,000 | — | — |
| 2011-07-13 | $6.01 | $10.26 | 7,400 | — | — |
| 2011-07-12 | $6.05 | $10.33 | 11,400 | — | — |
| 2011-07-11 | $6.00 | $10.24 | 9,500 | — | — |
| 2011-07-08 | $6.10 | $10.42 | 2,200 | — | — |
| 2011-07-07 | $6.00 | $10.24 | 15,100 | — | — |
| 2011-07-06 | $5.97 | $10.19 | 500 | — | — |
| 2011-07-05 | $5.96 | $10.18 | 19,700 | — | — |
| 2011-07-01 | $5.78 | $9.87 | 8,600 | — | — |
| 2011-06-30 | $5.79 | $9.89 | 9,400 | — | — |
| 2011-06-29 | $5.65 | $9.65 | 5,300 | — | — |
| 2011-06-28 | $5.63 | $9.61 | 500 | — | — |
| 2011-06-27 | $5.48 | $9.36 | 1,100 | — | — |
| 2011-06-24 | $5.55 | $9.48 | 1,200 | — | — |
| 2011-06-23 | $5.37 | $9.17 | 500 | — | — |
| 2011-06-22 | $5.42 | $9.25 | 18,200 | — | — |
| 2011-06-21 | $5.57 | $9.51 | 10,800 | — | — |
| 2011-06-20 | $5.55 | $9.48 | 200 | — | — |
| 2011-06-17 | $5.58 | $9.53 | 500 | — | — |
| 2011-06-16 | $5.60 | $9.56 | 0 | — | — |
| 2011-06-15 | $5.60 | $9.56 | 2,700 | — | — |
| 2011-06-14 | $5.72 | $9.77 | 2,100 | — | — |
| 2011-06-13 | $5.56 | $9.49 | 22,500 | — | — |
| 2011-06-10 | $5.65 | $9.65 | 5,100 | — | — |
| 2011-06-09 | $5.70 | $9.73 | 24,100 | — | — |
| 2011-06-08 | $5.71 | $9.75 | 400 | — | — |
| 2011-06-07 | $5.74 | $9.80 | 1,400 | — | — |
| 2011-06-06 | $5.74 | $9.80 | 10,900 | — | — |
| 2011-06-03 | $5.80 | $9.90 | 0 | — | — |
| 2011-06-02 | $5.80 | $9.90 | 600 | — | — |
| 2011-06-01 | $5.81 | $9.92 | 2,300 | — | — |
| 2011-05-31 | $5.89 | $10.06 | 1,000 | — | — |
| 2011-05-27 | $5.77 | $9.85 | 15,500 | — | — |
| 2011-05-26 | $5.80 | $9.90 | 12,900 | — | — |
| 2011-05-25 | $5.72 | $9.77 | 4,300 | — | — |
| 2011-05-24 | $5.70 | $9.73 | 9,900 | — | — |
| 2011-05-23 | $5.76 | $9.84 | 13,300 | — | — |
| 2011-05-20 | $5.89 | $10.06 | 17,900 | — | — |
| 2011-05-19 | $6.04 | $10.31 | 77,500 | — | — |
| 2011-05-18 | $5.25 | $8.96 | 2,900 | — | — |
| 2011-05-17 | $5.30 | $9.05 | 1,900 | — | — |
| 2011-05-16 | $5.35 | $9.13 | 6,700 | — | — |
| 2011-05-13 | $5.42 | $9.25 | 7,900 | — | — |
| 2011-05-12 | $5.38 | $9.19 | 3,600 | — | — |
| 2011-05-11 | $5.27 | $9.00 | 300 | — | — |
| 2011-05-10 | $5.25 | $8.96 | 2,100 | — | — |
| 2011-05-09 | $5.39 | $9.20 | 2,100 | — | — |
| 2011-05-06 | $5.40 | $9.22 | 2,400 | — | — |
| 2011-05-05 | $5.34 | $9.12 | 1,000 | — | — |
| 2011-05-04 | $5.42 | $9.25 | 5,000 | — | — |
| 2011-05-03 | $5.47 | $9.34 | 2,000 | — | — |
| 2011-05-02 | $5.44 | $9.29 | 1,100 | — | — |
| 2011-04-29 | $5.42 | $9.25 | 4,500 | — | — |
| 2011-04-28 | $5.45 | $9.31 | 3,000 | — | — |
| 2011-04-27 | $5.45 | $9.31 | 200 | — | — |
| 2011-04-26 | $5.53 | $9.44 | 1,900 | — | — |
| 2011-04-25 | $5.50 | $9.39 | 2,600 | — | — |
| 2011-04-21 | $5.53 | $9.44 | 5,600 | — | — |
| 2011-04-20 | $5.58 | $9.53 | 400 | — | — |
| 2011-04-19 | $5.41 | $9.24 | 600 | — | — |
| 2011-04-18 | $5.46 | $9.32 | 2,100 | — | — |
| 2011-04-15 | $5.55 | $9.48 | 1,300 | — | — |
| 2011-04-14 | $5.49 | $9.37 | 600 | — | — |
| 2011-04-13 | $5.49 | $9.37 | 1,500 | — | — |
| 2011-04-12 | $5.40 | $9.22 | 300 | — | — |
| 2011-04-11 | $5.55 | $9.48 | 300 | — | — |
| 2011-04-08 | $5.40 | $9.22 | 500 | — | — |
| 2011-04-07 | $5.60 | $9.56 | 0 | — | — |
| 2011-04-06 | $5.60 | $9.56 | 0 | — | — |
| 2011-04-05 | $5.60 | $9.56 | 0 | — | — |
| 2011-04-04 | $5.60 | $9.56 | 5,300 | — | — |
| 2011-04-01 | $5.36 | $9.15 | 3,700 | — | — |
| 2011-03-31 | $5.35 | $9.13 | 2,100 | — | — |
| 2011-03-30 | $5.30 | $9.05 | 700 | — | — |
| 2011-03-29 | $5.40 | $9.22 | 1,200 | — | — |
| 2011-03-28 | $5.47 | $9.34 | 9,400 | — | — |
| 2011-03-25 | $5.37 | $9.17 | 2,900 | — | — |
| 2011-03-24 | $5.37 | $9.17 | 0 | — | — |
| 2011-03-23 | $5.37 | $9.17 | 0 | — | — |
| 2011-03-22 | $5.37 | $9.17 | 2,600 | — | — |
| 2011-03-21 | $5.40 | $9.22 | 2,000 | — | — |
| 2011-03-18 | $5.38 | $9.19 | 1,500 | — | — |
| 2011-03-17 | $5.21 | $8.90 | 200 | — | — |
| 2011-03-16 | $5.20 | $8.88 | 1,700 | — | — |
| 2011-03-15 | $5.25 | $8.96 | 1,800 | — | — |
| 2011-03-14 | $5.36 | $9.15 | 0 | — | — |
| 2011-03-11 | $5.36 | $9.15 | 9,600 | — | — |
| 2011-03-10 | $5.38 | $9.19 | 2,300 | — | — |
| 2011-03-09 | $5.50 | $9.39 | 1,600 | — | — |
| 2011-03-08 | $5.50 | $9.39 | 2,000 | — | — |
| 2011-03-07 | $5.45 | $9.31 | 1,200 | — | — |
| 2011-03-04 | $5.51 | $9.41 | 700 | — | — |
| 2011-03-03 | $5.51 | $9.41 | 3,500 | — | — |
| 2011-03-02 | $5.59 | $9.54 | 7,100 | — | — |
| 2011-03-01 | $5.56 | $9.49 | 900 | — | — |
| 2011-02-28 | $5.53 | $9.44 | 900 | — | — |
| 2011-02-25 | $5.70 | $9.73 | 700 | — | — |
| 2011-02-24 | $5.53 | $9.44 | 1,100 | — | — |
| 2011-02-23 | $5.49 | $9.37 | 1,200 | — | — |
| 2011-02-22 | $5.55 | $9.48 | 6,600 | — | — |
| 2011-02-18 | $5.58 | $9.53 | 1,600 | — | — |
| 2011-02-17 | $5.69 | $9.72 | 10,200 | — | — |
| 2011-02-16 | $5.91 | $10.09 | 0 | — | — |
| 2011-02-15 | $5.91 | $10.09 | 200 | — | — |
| 2011-02-14 | $5.99 | $10.23 | 10,100 | — | — |
| 2011-02-11 | $5.70 | $9.73 | 2,400 | — | — |
| 2011-02-10 | $5.70 | $9.73 | 2,300 | — | — |
| 2011-02-09 | $5.80 | $9.90 | 0 | — | — |
| 2011-02-08 | $5.80 | $9.90 | 2,900 | — | — |
| 2011-02-07 | $5.65 | $9.65 | 1,900 | — | — |
| 2011-02-04 | $5.60 | $9.56 | 3,200 | — | — |
| 2011-02-03 | $5.69 | $9.72 | 3,800 | — | — |
| 2011-02-02 | $5.51 | $9.41 | 400 | — | — |
| 2011-02-01 | $5.45 | $9.31 | 18,300 | — | — |
| 2011-01-31 | $5.50 | $9.39 | 24,000 | — | — |
| 2011-01-28 | $5.45 | $9.31 | 4,700 | — | — |
| 2011-01-27 | $5.55 | $9.48 | 800 | — | — |
| 2011-01-26 | $5.55 | $9.48 | 1,300 | — | — |
| 2011-01-25 | $5.55 | $9.48 | 3,600 | — | — |
| 2011-01-24 | $5.50 | $9.39 | 300 | — | — |
| 2011-01-21 | $5.47 | $9.34 | 12,900 | — | — |
| 2011-01-20 | $5.50 | $9.39 | 5,500 | — | — |
| 2011-01-19 | $5.55 | $9.48 | 3,100 | — | — |
| 2011-01-18 | $5.45 | $9.31 | 1,300 | — | — |
| 2011-01-14 | $5.45 | $9.31 | 3,100 | — | — |
| 2011-01-13 | $5.50 | $9.39 | 2,200 | — | — |
| 2011-01-12 | $5.57 | $9.51 | 6,100 | — | — |
| 2011-01-11 | $5.50 | $9.39 | 7,300 | — | — |
| 2011-01-10 | $5.41 | $9.24 | 7,000 | — | — |
| 2011-01-07 | $5.50 | $9.39 | 3,500 | — | — |
| 2011-01-06 | $5.47 | $9.34 | 3,700 | — | — |
| 2011-01-05 | $5.49 | $9.37 | 3,300 | — | — |
| 2011-01-04 | $5.42 | $9.25 | 2,000 | — | — |
| 2011-01-03 | $5.26 | $8.98 | 2,900 | — | — |