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
- 1994-11-17 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 | $3.00 | $8.72 | 5,500 | — | — |
| 2011-12-29 | $3.00 | $8.72 | 8,500 | — | — |
| 2011-12-28 | $2.97 | $8.63 | 10,200 | — | — |
| 2011-12-27 | $2.99 | $8.69 | 6,700 | — | — |
| 2011-12-23 | $3.00 | $8.72 | 12,100 | — | — |
| 2011-12-22 | $3.00 | $8.72 | 14,900 | — | — |
| 2011-12-21 | $2.98 | $8.66 | 15,000 | — | — |
| 2011-12-20 | $3.05 | $8.86 | 4,700 | — | — |
| 2011-12-19 | $2.85 | $8.28 | 39,200 | — | — |
| 2011-12-16 | $3.09 | $8.98 | 12,400 | — | — |
| 2011-12-15 | $2.91 | $8.46 | 32,100 | — | — |
| 2011-12-14 | $2.98 | $8.66 | 21,700 | — | — |
| 2011-12-13 | $2.98 | $8.66 | 7,600 | — | — |
| 2011-12-12 | $3.01 | $8.75 | 11,000 | — | — |
| 2011-12-09 | $2.98 | $8.66 | 32,400 | — | — |
| 2011-12-08 | $2.96 | $8.60 | 7,200 | — | — |
| 2011-12-07 | $2.97 | $8.63 | 24,000 | — | — |
| 2011-12-06 | $2.96 | $8.60 | 4,400 | — | — |
| 2011-12-05 | $2.92 | $8.49 | 23,500 | — | — |
| 2011-12-02 | $3.00 | $8.72 | 21,100 | — | — |
| 2011-12-01 | $3.00 | $8.72 | 31,100 | — | — |
| 2011-11-30 | $2.99 | $8.69 | 5,200 | — | — |
| 2011-11-29 | $2.97 | $8.63 | 12,000 | — | — |
| 2011-11-28 | $3.10 | $9.01 | 16,400 | — | — |
| 2011-11-25 | $3.01 | $8.75 | 9,800 | — | — |
| 2011-11-23 | $2.95 | $8.57 | 9,300 | — | — |
| 2011-11-22 | $2.85 | $8.28 | 24,300 | — | — |
| 2011-11-21 | $2.95 | $8.57 | 19,900 | — | — |
| 2011-11-18 | $2.90 | $8.43 | 21,200 | — | — |
| 2011-11-17 | $2.90 | $8.43 | 39,000 | — | — |
| 2011-11-16 | $3.12 | $9.07 | 23,800 | — | — |
| 2011-11-15 | $3.14 | $9.13 | 14,400 | — | — |
| 2011-11-14 | $3.13 | $9.10 | 39,700 | — | — |
| 2011-11-11 | $3.15 | $9.15 | 62,200 | — | — |
| 2011-11-10 | $3.18 | $9.24 | 31,900 | — | — |
| 2011-11-09 | $3.15 | $9.15 | 92,300 | — | — |
| 2011-11-08 | $3.11 | $9.04 | 45,200 | — | — |
| 2011-11-07 | $3.20 | $9.30 | 26,600 | — | — |
| 2011-11-04 | $3.17 | $9.21 | 47,700 | — | — |
| 2011-11-03 | $3.20 | $9.30 | 24,900 | — | — |
| 2011-11-02 | $3.10 | $9.01 | 36,700 | — | — |
| 2011-11-01 | $3.08 | $8.95 | 73,900 | — | — |
| 2011-10-31 | $3.15 | $9.15 | 39,500 | — | — |
| 2011-10-28 | $3.30 | $9.59 | 49,300 | — | — |
| 2011-10-27 | $3.01 | $8.75 | 87,900 | — | — |
| 2011-10-26 | $3.29 | $9.56 | 26,700 | — | — |
| 2011-10-25 | $3.25 | $9.45 | 53,600 | — | — |
| 2011-10-24 | $3.35 | $9.74 | 102,400 | — | — |
| 2011-10-21 | $3.08 | $8.95 | 24,800 | — | — |
| 2011-10-20 | $3.00 | $8.72 | 9,900 | — | — |
| 2011-10-19 | $3.01 | $8.75 | 17,700 | — | — |
| 2011-10-18 | $3.00 | $8.72 | 38,800 | — | — |
| 2011-10-17 | $2.90 | $8.43 | 95,700 | — | — |
| 2011-10-14 | $2.93 | $8.52 | 47,300 | — | — |
| 2011-10-13 | $2.91 | $8.46 | 27,400 | — | — |
| 2011-10-12 | $2.89 | $8.40 | 23,300 | — | — |
| 2011-10-11 | $2.85 | $8.28 | 43,300 | — | — |
| 2011-10-10 | $2.96 | $8.60 | 30,400 | — | — |
| 2011-10-07 | $2.70 | $7.85 | 23,600 | — | — |
| 2011-10-06 | $2.90 | $8.43 | 10,000 | — | — |
| 2011-10-05 | $2.95 | $8.57 | 12,800 | — | — |
| 2011-10-04 | $2.93 | $8.52 | 19,700 | — | — |
| 2011-10-03 | $3.01 | $8.75 | 15,200 | — | — |
| 2011-09-30 | $3.10 | $9.01 | 30,700 | — | — |
| 2011-09-29 | $3.04 | $8.84 | 5,800 | — | — |
| 2011-09-28 | $3.08 | $8.95 | 18,300 | — | — |
| 2011-09-27 | $3.00 | $8.72 | 47,200 | — | — |
| 2011-09-26 | $3.14 | $9.13 | 40,100 | — | — |
| 2011-09-23 | $3.01 | $8.75 | 23,200 | — | — |
| 2011-09-22 | $3.06 | $8.89 | 23,400 | — | — |
| 2011-09-21 | $3.10 | $9.01 | 10,700 | — | — |
| 2011-09-20 | $3.22 | $9.36 | 14,600 | — | — |
| 2011-09-19 | $3.31 | $9.62 | 16,400 | — | — |
| 2011-09-16 | $3.15 | $9.15 | 24,700 | — | — |
| 2011-09-15 | $3.23 | $9.39 | 8,800 | — | — |
| 2011-09-14 | $3.22 | $9.36 | 19,500 | — | — |
| 2011-09-13 | $3.35 | $9.74 | 17,400 | — | — |
| 2011-09-12 | $3.31 | $9.62 | 15,600 | — | — |
| 2011-09-09 | $3.39 | $9.85 | 43,300 | — | — |
| 2011-09-08 | $3.47 | $10.08 | 17,700 | — | — |
| 2011-09-07 | $3.56 | $10.35 | 10,700 | — | — |
| 2011-09-06 | $3.57 | $10.38 | 19,000 | — | — |
| 2011-09-02 | $3.65 | $10.61 | 16,500 | — | — |
| 2011-09-01 | $3.70 | $10.75 | 7,200 | — | — |
| 2011-08-31 | $3.70 | $10.75 | 27,600 | — | — |
| 2011-08-30 | $3.60 | $10.46 | 8,000 | — | — |
| 2011-08-29 | $3.55 | $10.32 | 19,700 | — | — |
| 2011-08-26 | $3.50 | $10.17 | 10,600 | — | — |
| 2011-08-25 | $3.56 | $10.35 | 10,900 | — | — |
| 2011-08-24 | $3.50 | $10.17 | 35,200 | — | — |
| 2011-08-23 | $3.59 | $10.43 | 14,000 | — | — |
| 2011-08-22 | $3.67 | $10.67 | 25,800 | — | — |
| 2011-08-19 | $3.48 | $10.11 | 10,500 | — | — |
| 2011-08-18 | $3.40 | $9.88 | 62,100 | — | — |
| 2011-08-17 | $3.60 | $10.46 | 24,400 | — | — |
| 2011-08-16 | $3.75 | $10.90 | 52,200 | — | — |
| 2011-08-15 | $3.82 | $11.10 | 62,400 | — | — |
| 2011-08-12 | $3.64 | $10.58 | 39,100 | — | — |
| 2011-08-11 | $3.35 | $9.74 | 46,200 | — | — |
| 2011-08-10 | $3.20 | $9.30 | 27,700 | — | — |
| 2011-08-09 | $3.13 | $9.10 | 28,100 | — | — |
| 2011-08-08 | $3.05 | $8.86 | 90,400 | — | — |
| 2011-08-05 | $3.33 | $9.68 | 36,400 | — | — |
| 2011-08-04 | $3.51 | $10.20 | 72,400 | — | — |
| 2011-08-03 | $3.57 | $10.38 | 28,000 | — | — |
| 2011-08-02 | $3.67 | $10.67 | 10,000 | — | — |
| 2011-08-01 | $3.62 | $10.52 | 95,400 | — | — |
| 2011-07-29 | $3.63 | $10.55 | 16,300 | — | — |
| 2011-07-28 | $3.71 | $10.78 | 8,700 | — | — |
| 2011-07-27 | $3.73 | $10.84 | 28,200 | — | — |
| 2011-07-26 | $3.76 | $10.93 | 22,300 | — | — |
| 2011-07-25 | $3.78 | $10.99 | 26,100 | — | — |
| 2011-07-22 | $3.71 | $10.78 | 29,900 | — | — |
| 2011-07-21 | $3.69 | $10.72 | 23,100 | — | — |
| 2011-07-20 | $3.65 | $10.61 | 69,300 | — | — |
| 2011-07-19 | $3.58 | $10.40 | 43,400 | — | — |
| 2011-07-18 | $3.68 | $10.70 | 45,000 | — | — |
| 2011-07-15 | $3.81 | $11.07 | 29,900 | — | — |
| 2011-07-14 | $3.83 | $11.13 | 21,400 | — | — |
| 2011-07-13 | $3.81 | $11.07 | 15,600 | — | — |
| 2011-07-12 | $3.82 | $11.10 | 34,800 | — | — |
| 2011-07-11 | $3.82 | $11.10 | 29,500 | — | — |
| 2011-07-08 | $3.82 | $11.10 | 54,400 | — | — |
| 2011-07-07 | $3.92 | $11.39 | 20,200 | — | — |
| 2011-07-06 | $3.94 | $11.45 | 53,300 | — | — |
| 2011-07-05 | $3.89 | $11.31 | 27,000 | — | — |
| 2011-07-01 | $3.86 | $11.22 | 20,600 | — | — |
| 2011-06-30 | $3.80 | $11.04 | 24,000 | — | — |
| 2011-06-29 | $3.81 | $11.07 | 48,800 | — | — |
| 2011-06-28 | $3.70 | $10.75 | 62,500 | — | — |
| 2011-06-27 | $3.75 | $10.90 | 22,600 | — | — |
| 2011-06-24 | $3.75 | $10.90 | 23,700 | — | — |
| 2011-06-23 | $3.79 | $11.01 | 19,100 | — | — |
| 2011-06-22 | $3.80 | $11.04 | 39,500 | — | — |
| 2011-06-21 | $3.78 | $10.99 | 59,600 | — | — |
| 2011-06-20 | $3.73 | $10.84 | 66,100 | — | — |
| 2011-06-17 | $3.71 | $10.78 | 23,700 | — | — |
| 2011-06-16 | $3.76 | $10.93 | 18,000 | — | — |
| 2011-06-15 | $3.75 | $10.90 | 30,800 | — | — |
| 2011-06-14 | $3.80 | $11.04 | 61,000 | — | — |
| 2011-06-13 | $3.79 | $11.01 | 78,100 | — | — |
| 2011-06-10 | $3.84 | $11.16 | 92,400 | — | — |
| 2011-06-09 | $3.68 | $10.70 | 34,400 | — | — |
| 2011-06-08 | $3.56 | $10.35 | 25,600 | — | — |
| 2011-06-07 | $3.56 | $10.35 | 65,300 | — | — |
| 2011-06-06 | $3.60 | $10.46 | 61,800 | — | — |
| 2011-06-03 | $3.56 | $10.35 | 23,000 | — | — |
| 2011-06-02 | $3.46 | $10.06 | 63,500 | — | — |
| 2011-06-01 | $3.50 | $10.17 | 115,700 | — | — |
| 2011-05-31 | $3.52 | $10.23 | 219,100 | — | — |
| 2011-05-27 | $3.44 | $10.00 | 206,400 | — | — |
| 2011-05-26 | $3.60 | $10.46 | 53,300 | — | — |
| 2011-05-25 | $3.63 | $10.55 | 37,100 | — | — |
| 2011-05-24 | $3.71 | $10.78 | 189,000 | — | — |
| 2011-05-23 | $5.33 | $11.12 | 327,500 | — | — |
| 2011-05-20 | $5.26 | $10.97 | 47,600 | — | — |
| 2011-05-19 | $5.25 | $10.95 | 51,600 | — | — |
| 2011-05-18 | $5.20 | $10.85 | 90,600 | — | — |
| 2011-05-17 | $5.05 | $10.53 | 62,900 | — | — |
| 2011-05-16 | $5.13 | $10.70 | 13,800 | — | — |
| 2011-05-13 | $5.22 | $10.89 | 39,500 | — | — |
| 2011-05-12 | $5.37 | $11.20 | 84,000 | — | — |
| 2011-05-11 | $5.20 | $10.85 | 6,100 | — | — |
| 2011-05-10 | $5.29 | $11.03 | 14,300 | — | — |
| 2011-05-09 | $5.26 | $10.97 | 20,000 | — | — |
| 2011-05-06 | $5.35 | $11.16 | 41,300 | — | — |
| 2011-05-05 | $5.31 | $11.07 | 64,200 | — | — |
| 2011-05-04 | $5.35 | $11.16 | 39,000 | — | — |
| 2011-05-03 | $5.35 | $11.16 | 103,000 | — | — |
| 2011-05-02 | $5.21 | $10.87 | 41,000 | — | — |
| 2011-04-29 | $5.30 | $11.05 | 390,000 | — | — |
| 2011-04-28 | $4.60 | $9.59 | 101,900 | — | — |
| 2011-04-27 | $4.38 | $9.14 | 22,000 | — | — |
| 2011-04-26 | $4.45 | $9.28 | 20,000 | — | — |
| 2011-04-25 | $4.59 | $9.57 | 45,000 | — | — |
| 2011-04-21 | $4.69 | $9.78 | 15,200 | — | — |
| 2011-04-20 | $4.66 | $9.72 | 44,300 | — | — |
| 2011-04-19 | $4.37 | $9.11 | 48,200 | — | — |
| 2011-04-18 | $4.38 | $9.14 | 44,300 | — | — |
| 2011-04-15 | $4.46 | $9.30 | 24,000 | — | — |
| 2011-04-14 | $4.50 | $9.39 | 25,300 | — | — |
| 2011-04-13 | $4.55 | $9.49 | 61,400 | — | — |
| 2011-04-12 | $4.61 | $9.61 | 25,100 | — | — |
| 2011-04-11 | $4.77 | $9.95 | 13,800 | — | — |
| 2011-04-08 | $4.78 | $9.97 | 15,900 | — | — |
| 2011-04-07 | $4.80 | $10.01 | 11,500 | — | — |
| 2011-04-06 | $4.76 | $9.93 | 63,800 | — | — |
| 2011-04-05 | $4.90 | $10.22 | 53,800 | — | — |
| 2011-04-04 | $4.89 | $10.20 | 71,800 | — | — |
| 2011-04-01 | $4.81 | $10.03 | 246,200 | — | — |
| 2011-03-31 | $4.61 | $9.61 | 115,000 | — | — |
| 2011-03-30 | $4.40 | $9.18 | 18,300 | — | — |
| 2011-03-29 | $4.28 | $8.93 | 40,700 | — | — |
| 2011-03-28 | $4.22 | $8.80 | 46,600 | — | — |
| 2011-03-25 | $4.28 | $8.93 | 19,400 | — | — |
| 2011-03-24 | $4.20 | $8.76 | 26,900 | — | — |
| 2011-03-23 | $4.29 | $8.95 | 33,500 | — | — |
| 2011-03-22 | $4.30 | $8.97 | 224,300 | — | — |
| 2011-03-21 | $4.46 | $9.30 | 51,000 | — | — |
| 2011-03-18 | $4.50 | $9.39 | 11,300 | — | — |
| 2011-03-17 | $4.52 | $9.43 | 11,800 | — | — |
| 2011-03-16 | $4.48 | $9.34 | 31,100 | — | — |
| 2011-03-15 | $4.55 | $9.49 | 61,000 | — | — |
| 2011-03-14 | $4.60 | $9.59 | 20,800 | — | — |
| 2011-03-11 | $4.74 | $9.89 | 38,700 | — | — |
| 2011-03-10 | $4.79 | $9.99 | 110,600 | — | — |
| 2011-03-09 | $5.06 | $10.55 | 6,300 | — | — |
| 2011-03-08 | $5.04 | $10.51 | 21,000 | — | — |
| 2011-03-07 | $5.01 | $10.45 | 37,100 | — | — |
| 2011-03-04 | $5.28 | $11.01 | 11,500 | — | — |
| 2011-03-03 | $5.28 | $11.01 | 45,300 | — | — |
| 2011-03-02 | $5.23 | $10.91 | 15,700 | — | — |
| 2011-03-01 | $5.20 | $10.85 | 7,700 | — | — |
| 2011-02-28 | $5.31 | $11.07 | 53,300 | — | — |
| 2011-02-25 | $5.23 | $10.91 | 33,700 | — | — |
| 2011-02-24 | $5.21 | $10.87 | 13,700 | — | — |
| 2011-02-23 | $5.33 | $11.12 | 29,300 | — | — |
| 2011-02-22 | $5.50 | $11.47 | 45,500 | — | — |
| 2011-02-18 | $5.71 | $11.91 | 27,800 | — | — |
| 2011-02-17 | $5.70 | $11.89 | 38,100 | — | — |
| 2011-02-16 | $5.56 | $11.60 | 34,900 | — | — |
| 2011-02-15 | $5.51 | $11.49 | 63,200 | — | — |
| 2011-02-14 | $5.45 | $11.37 | 52,800 | — | — |
| 2011-02-11 | $5.69 | $11.87 | 25,100 | — | — |
| 2011-02-10 | $5.75 | $11.99 | 64,000 | — | — |
| 2011-02-09 | $5.96 | $12.43 | 34,000 | — | — |
| 2011-02-08 | $5.94 | $12.39 | 16,200 | — | — |
| 2011-02-07 | $6.04 | $12.60 | 40,200 | — | — |
| 2011-02-04 | $6.12 | $12.76 | 41,700 | — | — |
| 2011-02-03 | $6.19 | $12.91 | 68,600 | — | — |
| 2011-02-02 | $6.15 | $12.83 | 50,400 | — | — |
| 2011-02-01 | $6.06 | $12.64 | 38,600 | — | — |
| 2011-01-31 | $6.06 | $12.64 | 57,300 | — | — |
| 2011-01-28 | $5.96 | $12.43 | 102,400 | — | — |
| 2011-01-27 | $6.24 | $13.01 | 170,900 | — | — |
| 2011-01-26 | $6.03 | $12.58 | 177,000 | — | — |
| 2011-01-25 | $5.81 | $12.12 | 34,700 | — | — |
| 2011-01-24 | $5.85 | $12.20 | 50,300 | — | — |
| 2011-01-21 | $5.89 | $12.28 | 125,100 | — | — |
| 2011-01-20 | $5.98 | $12.47 | 253,000 | — | — |
| 2011-01-19 | $5.85 | $12.20 | 78,500 | — | — |
| 2011-01-18 | $5.70 | $11.89 | 80,800 | — | — |
| 2011-01-14 | $5.50 | $11.47 | 11,400 | — | — |
| 2011-01-13 | $5.52 | $11.51 | 44,400 | — | — |
| 2011-01-12 | $5.56 | $11.60 | 62,000 | — | — |
| 2011-01-11 | $5.24 | $10.93 | 30,500 | — | — |
| 2011-01-10 | $5.36 | $11.18 | 60,000 | — | — |
| 2011-01-07 | $5.49 | $11.45 | 13,600 | — | — |
| 2011-01-06 | $5.55 | $11.58 | 19,500 | — | — |
| 2011-01-05 | $5.63 | $11.74 | 14,400 | — | — |
| 2011-01-04 | $5.71 | $11.91 | 29,800 | — | — |
| 2011-01-03 | $5.73 | $11.95 | 21,600 | — | — |