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
- 1992-03-25 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 | $2.73 | $2.73 | 1,138,400 | — | — |
| 2011-12-29 | $2.64 | $2.64 | 820,200 | — | — |
| 2011-12-28 | $2.50 | $2.50 | 1,148,100 | — | — |
| 2011-12-27 | $2.58 | $2.58 | 523,000 | — | — |
| 2011-12-23 | $2.67 | $2.67 | 676,800 | — | — |
| 2011-12-22 | $2.62 | $2.62 | 758,400 | — | — |
| 2011-12-21 | $2.59 | $2.59 | 668,700 | — | — |
| 2011-12-20 | $2.57 | $2.57 | 797,400 | — | — |
| 2011-12-19 | $2.50 | $2.50 | 898,600 | — | — |
| 2011-12-16 | $2.55 | $2.55 | 1,459,800 | — | — |
| 2011-12-15 | $2.68 | $2.68 | 503,000 | — | — |
| 2011-12-14 | $2.71 | $2.71 | 943,800 | — | — |
| 2011-12-13 | $2.73 | $2.73 | 775,100 | — | — |
| 2011-12-12 | $2.91 | $2.91 | 736,900 | — | — |
| 2011-12-09 | $3.00 | $3.00 | 703,100 | — | — |
| 2011-12-08 | $2.95 | $2.95 | 819,700 | — | — |
| 2011-12-07 | $3.05 | $3.05 | 912,200 | — | — |
| 2011-12-06 | $3.06 | $3.06 | 914,800 | — | — |
| 2011-12-05 | $2.90 | $2.90 | 793,300 | — | — |
| 2011-12-02 | $2.97 | $2.97 | 699,000 | — | — |
| 2011-12-01 | $3.09 | $3.09 | 631,100 | — | — |
| 2011-11-30 | $3.07 | $3.07 | 718,100 | — | — |
| 2011-11-29 | $2.90 | $2.90 | 631,300 | — | — |
| 2011-11-28 | $2.85 | $2.85 | 827,300 | — | — |
| 2011-11-25 | $2.76 | $2.76 | 451,200 | — | — |
| 2011-11-23 | $2.77 | $2.77 | 665,300 | — | — |
| 2011-11-22 | $2.89 | $2.89 | 848,200 | — | — |
| 2011-11-21 | $2.81 | $2.81 | 1,112,700 | — | — |
| 2011-11-18 | $2.96 | $2.96 | 884,500 | — | — |
| 2011-11-17 | $2.96 | $2.96 | 1,537,300 | — | — |
| 2011-11-16 | $3.11 | $3.11 | 1,196,300 | — | — |
| 2011-11-15 | $3.21 | $3.21 | 965,200 | — | — |
| 2011-11-14 | $3.39 | $3.39 | 707,600 | — | — |
| 2011-11-11 | $3.41 | $3.41 | 1,341,300 | — | — |
| 2011-11-10 | $3.36 | $3.36 | 934,500 | — | — |
| 2011-11-09 | $3.37 | $3.37 | 1,478,000 | — | — |
| 2011-11-08 | $3.57 | $3.57 | 1,271,800 | — | — |
| 2011-11-07 | $3.66 | $3.66 | 725,400 | — | — |
| 2011-11-04 | $3.65 | $3.65 | 701,400 | — | — |
| 2011-11-03 | $3.62 | $3.62 | 948,200 | — | — |
| 2011-11-02 | $3.56 | $3.56 | 1,083,400 | — | — |
| 2011-11-01 | $3.42 | $3.42 | 1,607,000 | — | — |
| 2011-10-31 | $3.66 | $3.66 | 893,300 | — | — |
| 2011-10-28 | $3.81 | $3.81 | 1,037,000 | — | — |
| 2011-10-27 | $3.74 | $3.74 | 1,727,200 | — | — |
| 2011-10-26 | $3.54 | $3.54 | 1,323,900 | — | — |
| 2011-10-25 | $3.36 | $3.36 | 984,800 | — | — |
| 2011-10-24 | $3.48 | $3.48 | 1,330,700 | — | — |
| 2011-10-21 | $3.25 | $3.25 | 895,600 | — | — |
| 2011-10-20 | $3.10 | $3.10 | 1,058,300 | — | — |
| 2011-10-19 | $3.15 | $3.15 | 945,300 | — | — |
| 2011-10-18 | $3.23 | $3.23 | 973,800 | — | — |
| 2011-10-17 | $3.15 | $3.15 | 1,134,400 | — | — |
| 2011-10-14 | $3.30 | $3.30 | 1,326,800 | — | — |
| 2011-10-13 | $3.10 | $3.10 | 859,100 | — | — |
| 2011-10-12 | $3.10 | $3.10 | 1,384,500 | — | — |
| 2011-10-11 | $3.01 | $3.01 | 1,050,300 | — | — |
| 2011-10-10 | $3.04 | $3.04 | 1,255,300 | — | — |
| 2011-10-07 | $2.93 | $2.93 | 1,418,200 | — | — |
| 2011-10-06 | $2.95 | $2.95 | 1,581,000 | — | — |
| 2011-10-05 | $2.73 | $2.73 | 1,558,700 | — | — |
| 2011-10-04 | $2.57 | $2.57 | 2,292,200 | — | — |
| 2011-10-03 | $2.43 | $2.43 | 1,524,600 | — | — |
| 2011-09-30 | $2.55 | $2.55 | 1,358,000 | — | — |
| 2011-09-29 | $2.55 | $2.55 | 1,753,000 | — | — |
| 2011-09-28 | $2.68 | $2.68 | 1,568,500 | — | — |
| 2011-09-27 | $2.90 | $2.90 | 1,484,500 | — | — |
| 2011-09-26 | $2.81 | $2.81 | 1,554,300 | — | — |
| 2011-09-23 | $2.89 | $2.89 | 1,732,000 | — | — |
| 2011-09-22 | $2.84 | $2.84 | 3,024,800 | — | — |
| 2011-09-21 | $3.02 | $3.02 | 2,100,600 | — | — |
| 2011-09-20 | $3.21 | $3.21 | 857,400 | — | — |
| 2011-09-19 | $3.29 | $3.29 | 1,189,100 | — | — |
| 2011-09-16 | $3.53 | $3.53 | 1,273,900 | — | — |
| 2011-09-15 | $3.50 | $3.50 | 840,300 | — | — |
| 2011-09-14 | $3.46 | $3.46 | 716,900 | — | — |
| 2011-09-13 | $3.46 | $3.46 | 837,100 | — | — |
| 2011-09-12 | $3.41 | $3.41 | 1,821,200 | — | — |
| 2011-09-09 | $3.56 | $3.56 | 1,045,700 | — | — |
| 2011-09-08 | $3.67 | $3.67 | 779,300 | — | — |
| 2011-09-07 | $3.80 | $3.80 | 677,600 | — | — |
| 2011-09-06 | $3.70 | $3.70 | 1,607,600 | — | — |
| 2011-09-02 | $3.78 | $3.78 | 1,256,300 | — | — |
| 2011-09-01 | $3.95 | $3.95 | 1,087,600 | — | — |
| 2011-08-31 | $4.05 | $4.05 | 1,828,400 | — | — |
| 2011-08-30 | $3.98 | $3.98 | 1,941,800 | — | — |
| 2011-08-29 | $3.85 | $3.85 | 3,893,000 | — | — |
| 2011-08-26 | $3.86 | $3.86 | 5,284,600 | — | — |
| 2011-08-25 | $3.29 | $3.29 | 895,800 | — | — |
| 2011-08-24 | $3.30 | $3.30 | 1,002,700 | — | — |
| 2011-08-23 | $3.40 | $3.40 | 1,027,700 | — | — |
| 2011-08-22 | $3.33 | $3.33 | 1,430,000 | — | — |
| 2011-08-19 | $3.36 | $3.36 | 1,170,000 | — | — |
| 2011-08-18 | $3.38 | $3.38 | 1,885,500 | — | — |
| 2011-08-17 | $3.55 | $3.55 | 1,088,700 | — | — |
| 2011-08-16 | $3.50 | $3.50 | 1,369,000 | — | — |
| 2011-08-15 | $3.65 | $3.65 | 1,421,100 | — | — |
| 2011-08-12 | $3.47 | $3.47 | 2,049,400 | — | — |
| 2011-08-11 | $3.60 | $3.60 | 3,612,000 | — | — |
| 2011-08-10 | $3.39 | $3.39 | 2,328,800 | — | — |
| 2011-08-09 | $3.50 | $3.50 | 2,762,800 | — | — |
| 2011-08-08 | $3.49 | $3.49 | 3,150,700 | — | — |
| 2011-08-05 | $3.88 | $3.88 | 2,817,100 | — | — |
| 2011-08-04 | $3.96 | $3.96 | 2,448,000 | — | — |
| 2011-08-03 | $4.42 | $4.42 | 1,234,300 | — | — |
| 2011-08-02 | $4.43 | $4.43 | 1,223,000 | — | — |
| 2011-08-01 | $4.46 | $4.46 | 755,900 | — | — |
| 2011-07-29 | $4.45 | $4.45 | 1,075,700 | — | — |
| 2011-07-28 | $4.51 | $4.51 | 839,600 | — | — |
| 2011-07-27 | $4.50 | $4.50 | 1,749,800 | — | — |
| 2011-07-26 | $4.70 | $4.70 | 1,201,400 | — | — |
| 2011-07-25 | $4.60 | $4.60 | 920,100 | — | — |
| 2011-07-22 | $4.73 | $4.73 | 1,475,900 | — | — |
| 2011-07-21 | $4.61 | $4.61 | 1,475,600 | — | — |
| 2011-07-20 | $4.62 | $4.62 | 2,015,100 | — | — |
| 2011-07-19 | $4.56 | $4.56 | 1,376,200 | — | — |
| 2011-07-18 | $4.60 | $4.60 | 1,260,900 | — | — |
| 2011-07-15 | $4.72 | $4.72 | 577,300 | — | — |
| 2011-07-14 | $4.66 | $4.66 | 1,255,400 | — | — |
| 2011-07-13 | $4.68 | $4.68 | 1,560,600 | — | — |
| 2011-07-12 | $4.65 | $4.65 | 1,053,000 | — | — |
| 2011-07-11 | $4.72 | $4.72 | 1,856,200 | — | — |
| 2011-07-08 | $4.91 | $4.91 | 787,900 | — | — |
| 2011-07-07 | $4.90 | $4.90 | 1,324,100 | — | — |
| 2011-07-06 | $4.92 | $4.92 | 594,100 | — | — |
| 2011-07-05 | $5.00 | $5.00 | 826,500 | — | — |
| 2011-07-01 | $4.93 | $4.93 | 769,300 | — | — |
| 2011-06-30 | $4.96 | $4.96 | 1,495,700 | — | — |
| 2011-06-29 | $4.83 | $4.83 | 1,408,800 | — | — |
| 2011-06-28 | $4.59 | $4.59 | 851,800 | — | — |
| 2011-06-27 | $4.36 | $4.36 | 656,600 | — | — |
| 2011-06-24 | $4.42 | $4.42 | 696,000 | — | — |
| 2011-06-23 | $4.39 | $4.39 | 1,023,500 | — | — |
| 2011-06-22 | $4.45 | $4.45 | 706,600 | — | — |
| 2011-06-21 | $4.46 | $4.46 | 1,006,400 | — | — |
| 2011-06-20 | $4.33 | $4.33 | 1,071,900 | — | — |
| 2011-06-17 | $4.24 | $4.24 | 1,818,500 | — | — |
| 2011-06-16 | $4.31 | $4.31 | 2,032,300 | — | — |
| 2011-06-15 | $4.41 | $4.41 | 2,835,700 | — | — |
| 2011-06-14 | $4.62 | $4.62 | 1,003,900 | — | — |
| 2011-06-13 | $4.48 | $4.48 | 2,242,500 | — | — |
| 2011-06-10 | $4.62 | $4.62 | 3,067,000 | — | — |
| 2011-06-09 | $4.98 | $4.98 | 1,314,800 | — | — |
| 2011-06-08 | $4.72 | $4.72 | 1,525,700 | — | — |
| 2011-06-07 | $4.95 | $4.95 | 800,700 | — | — |
| 2011-06-06 | $4.87 | $4.87 | 1,049,100 | — | — |
| 2011-06-03 | $5.01 | $5.01 | 711,700 | — | — |
| 2011-06-02 | $5.04 | $5.04 | 658,200 | — | — |
| 2011-06-01 | $5.05 | $5.05 | 753,700 | — | — |
| 2011-05-31 | $5.20 | $5.20 | 704,800 | — | — |
| 2011-05-27 | $5.14 | $5.14 | 899,000 | — | — |
| 2011-05-26 | $5.09 | $5.09 | 696,400 | — | — |
| 2011-05-25 | $5.05 | $5.05 | 728,500 | — | — |
| 2011-05-24 | $4.94 | $4.94 | 996,200 | — | — |
| 2011-05-23 | $4.84 | $4.84 | 405,100 | — | — |
| 2011-05-20 | $4.93 | $4.93 | 923,600 | — | — |
| 2011-05-19 | $4.98 | $4.98 | 1,133,100 | — | — |
| 2011-05-18 | $4.97 | $4.97 | 987,100 | — | — |
| 2011-05-17 | $4.90 | $4.90 | 1,629,100 | — | — |
| 2011-05-16 | $4.83 | $4.83 | 1,518,700 | — | — |
| 2011-05-13 | $4.95 | $4.95 | 1,554,700 | — | — |
| 2011-05-12 | $4.93 | $4.93 | 2,235,800 | — | — |
| 2011-05-11 | $5.04 | $5.04 | 1,889,200 | — | — |
| 2011-05-10 | $5.23 | $5.23 | 2,205,600 | — | — |
| 2011-05-09 | $5.08 | $5.08 | 1,153,700 | — | — |
| 2011-05-06 | $4.83 | $4.83 | 2,510,900 | — | — |
| 2011-05-05 | $4.96 | $4.96 | 1,600,000 | — | — |
| 2011-05-04 | $4.95 | $4.95 | 2,184,200 | — | — |
| 2011-05-03 | $5.10 | $5.10 | 1,798,800 | — | — |
| 2011-05-02 | $5.18 | $5.18 | 1,125,900 | — | — |
| 2011-04-29 | $5.27 | $5.27 | 1,515,700 | — | — |
| 2011-04-28 | $5.25 | $5.25 | 1,715,100 | — | — |
| 2011-04-27 | $5.35 | $5.35 | 1,494,000 | — | — |
| 2011-04-26 | $5.37 | $5.37 | 805,200 | — | — |
| 2011-04-25 | $5.40 | $5.40 | 848,100 | — | — |
| 2011-04-21 | $5.46 | $5.46 | 1,429,800 | — | — |
| 2011-04-20 | $5.57 | $5.57 | 1,441,500 | — | — |
| 2011-04-19 | $5.45 | $5.45 | 1,235,300 | — | — |
| 2011-04-18 | $5.48 | $5.48 | 1,294,300 | — | — |
| 2011-04-15 | $5.52 | $5.52 | 1,377,300 | — | — |
| 2011-04-14 | $5.57 | $5.57 | 1,100,100 | — | — |
| 2011-04-13 | $5.66 | $5.66 | 1,425,600 | — | — |
| 2011-04-12 | $5.67 | $5.67 | 1,876,800 | — | — |
| 2011-04-11 | $5.82 | $5.82 | 1,206,100 | — | — |
| 2011-04-08 | $5.95 | $5.95 | 1,206,100 | — | — |
| 2011-04-07 | $5.88 | $5.88 | 1,732,400 | — | — |
| 2011-04-06 | $5.95 | $5.95 | 1,176,600 | — | — |
| 2011-04-05 | $5.94 | $5.94 | 1,271,600 | — | — |
| 2011-04-04 | $5.92 | $5.92 | 1,983,100 | — | — |
| 2011-04-01 | $5.96 | $5.96 | 916,500 | — | — |
| 2011-03-31 | $5.93 | $5.93 | 2,407,800 | — | — |
| 2011-03-30 | $5.89 | $5.89 | 2,230,000 | — | — |
| 2011-03-29 | $5.86 | $5.86 | 1,943,600 | — | — |
| 2011-03-28 | $5.70 | $5.70 | 1,082,700 | — | — |
| 2011-03-25 | $5.81 | $5.81 | 1,532,400 | — | — |
| 2011-03-24 | $5.86 | $5.86 | 2,013,600 | — | — |
| 2011-03-23 | $5.92 | $5.92 | 3,435,700 | — | — |
| 2011-03-22 | $5.76 | $5.76 | 1,700,700 | — | — |
| 2011-03-21 | $5.80 | $5.80 | 2,826,900 | — | — |
| 2011-03-18 | $5.94 | $5.94 | 3,218,100 | — | — |
| 2011-03-17 | $5.83 | $5.83 | 2,231,000 | — | — |
| 2011-03-16 | $5.61 | $5.61 | 2,139,900 | — | — |
| 2011-03-15 | $5.63 | $5.63 | 3,562,200 | — | — |
| 2011-03-14 | $5.69 | $5.69 | 1,827,900 | — | — |
| 2011-03-11 | $5.77 | $5.77 | 2,147,600 | — | — |
| 2011-03-10 | $5.68 | $5.68 | 3,449,100 | — | — |
| 2011-03-09 | $5.94 | $5.94 | 2,307,900 | — | — |
| 2011-03-08 | $6.09 | $6.09 | 1,579,500 | — | — |
| 2011-03-07 | $6.08 | $6.08 | 2,448,200 | — | — |
| 2011-03-04 | $6.24 | $6.24 | 1,803,800 | — | — |
| 2011-03-03 | $6.29 | $6.29 | 1,528,900 | — | — |
| 2011-03-02 | $6.28 | $6.28 | 1,153,400 | — | — |
| 2011-03-01 | $6.32 | $6.32 | 1,386,600 | — | — |
| 2011-02-28 | $6.31 | $6.31 | 2,162,500 | — | — |
| 2011-02-25 | $6.27 | $6.27 | 2,608,900 | — | — |
| 2011-02-24 | $6.02 | $6.02 | 2,908,000 | — | — |
| 2011-02-23 | $6.26 | $6.26 | 3,777,400 | — | — |
| 2011-02-22 | $6.22 | $6.22 | 5,828,000 | — | — |
| 2011-02-18 | $5.97 | $5.97 | 3,336,300 | — | — |
| 2011-02-17 | $6.13 | $6.13 | 2,488,200 | — | — |
| 2011-02-16 | $6.06 | $6.06 | 5,167,600 | — | — |
| 2011-02-15 | $6.03 | $6.03 | 1,538,700 | — | — |
| 2011-02-14 | $6.01 | $6.01 | 2,086,100 | — | — |
| 2011-02-11 | $5.94 | $5.94 | 3,935,400 | — | — |
| 2011-02-10 | $5.85 | $5.85 | 2,989,900 | — | — |
| 2011-02-09 | $5.86 | $5.86 | 4,533,100 | — | — |
| 2011-02-08 | $5.97 | $5.97 | 2,213,800 | — | — |
| 2011-02-07 | $5.90 | $5.90 | 4,402,000 | — | — |
| 2011-02-04 | $5.96 | $5.96 | 2,482,600 | — | — |
| 2011-02-03 | $5.94 | $5.94 | 2,441,200 | — | — |
| 2011-02-02 | $5.99 | $5.99 | 2,563,200 | — | — |
| 2011-02-01 | $5.89 | $5.89 | 3,651,000 | — | — |
| 2011-01-31 | $5.64 | $5.64 | 1,985,200 | — | — |
| 2011-01-28 | $5.61 | $5.61 | 3,853,300 | — | — |
| 2011-01-27 | $5.69 | $5.69 | 2,319,900 | — | — |
| 2011-01-26 | $5.65 | $5.65 | 4,192,100 | — | — |
| 2011-01-25 | $5.35 | $5.35 | 2,915,800 | — | — |
| 2011-01-24 | $5.49 | $5.49 | 2,632,100 | — | — |
| 2011-01-21 | $5.51 | $5.51 | 2,764,100 | — | — |
| 2011-01-20 | $5.50 | $5.50 | 6,067,600 | — | — |
| 2011-01-19 | $5.82 | $5.82 | 3,290,300 | — | — |
| 2011-01-18 | $5.92 | $5.92 | 3,808,000 | — | — |
| 2011-01-14 | $5.87 | $5.87 | 2,616,900 | — | — |
| 2011-01-13 | $5.77 | $5.77 | 3,576,800 | — | — |
| 2011-01-12 | $5.82 | $5.82 | 5,461,200 | — | — |
| 2011-01-11 | $5.91 | $5.91 | 13,893,800 | — | — |
| 2011-01-10 | $5.07 | $5.07 | 2,660,700 | — | — |
| 2011-01-07 | $5.07 | $5.07 | 4,587,800 | — | — |
| 2011-01-06 | $4.89 | $4.89 | 2,545,700 | — | — |
| 2011-01-05 | $4.95 | $4.95 | 3,028,500 | — | — |
| 2011-01-04 | $4.99 | $4.99 | 3,224,000 | — | — |
| 2011-01-03 | $5.14 | $5.14 | 3,923,700 | — | — |