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
- 1993-09-27 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 | $4.88 | $5.68 | 5,400 | — | — |
| 2011-12-29 | $4.83 | $5.63 | 58,900 | — | — |
| 2011-12-28 | $4.83 | $5.63 | 9,300 | — | — |
| 2011-12-27 | $4.62 | $5.38 | 1,400 | — | — |
| 2011-12-23 | $4.68 | $5.45 | 5,400 | — | — |
| 2011-12-22 | $4.69 | $5.46 | 600 | — | — |
| 2011-12-21 | $4.64 | $5.40 | 100 | — | — |
| 2011-12-20 | $4.60 | $5.36 | 3,400 | — | — |
| 2011-12-19 | $4.66 | $5.43 | 0 | — | — |
| 2011-12-16 | $4.66 | $5.43 | 1,100 | — | — |
| 2011-12-15 | $4.70 | $5.47 | 1,000 | — | — |
| 2011-12-14 | $4.65 | $5.42 | 4,100 | — | — |
| 2011-12-13 | $4.82 | $5.61 | 800 | — | — |
| 2011-12-12 | $4.66 | $5.43 | 26,900 | — | — |
| 2011-12-09 | $4.60 | $5.36 | 1,100 | — | — |
| 2011-12-08 | $4.61 | $5.37 | 11,200 | — | — |
| 2011-12-07 | $4.90 | $5.71 | 8,500 | — | — |
| 2011-12-06 | $4.95 | $5.77 | 900 | — | — |
| 2011-12-05 | $4.87 | $5.67 | 300 | — | — |
| 2011-12-02 | $4.95 | $5.77 | 800 | — | — |
| 2011-12-01 | $4.90 | $5.71 | 4,900 | — | — |
| 2011-11-30 | $4.79 | $5.58 | 1,100 | — | — |
| 2011-11-29 | $4.70 | $5.47 | 1,600 | — | — |
| 2011-11-28 | $4.91 | $5.72 | 9,500 | — | — |
| 2011-11-25 | $4.74 | $5.52 | 0 | — | — |
| 2011-11-23 | $4.74 | $5.52 | 6,300 | — | — |
| 2011-11-22 | $4.73 | $5.51 | 200 | — | — |
| 2011-11-21 | $4.80 | $5.59 | 1,700 | — | — |
| 2011-11-18 | $4.80 | $5.59 | 1,700 | — | — |
| 2011-11-17 | $4.77 | $5.56 | 200 | — | — |
| 2011-11-16 | $4.71 | $5.49 | 600 | — | — |
| 2011-11-15 | $4.81 | $5.60 | 200 | — | — |
| 2011-11-14 | $5.00 | $5.82 | 2,200 | — | — |
| 2011-11-11 | $5.00 | $5.82 | 10,800 | — | — |
| 2011-11-10 | $4.90 | $5.71 | 10,500 | — | — |
| 2011-11-09 | $4.47 | $5.21 | 1,200 | — | — |
| 2011-11-08 | $4.63 | $5.39 | 0 | — | — |
| 2011-11-07 | $4.63 | $5.39 | 1,800 | — | — |
| 2011-11-04 | $4.66 | $5.43 | 5,000 | — | — |
| 2011-11-03 | $4.78 | $5.57 | 1,200 | — | — |
| 2011-11-02 | $4.83 | $5.63 | 0 | — | — |
| 2011-11-01 | $4.83 | $5.63 | 300 | — | — |
| 2011-10-31 | $5.00 | $5.82 | 3,900 | — | — |
| 2011-10-28 | $4.76 | $5.54 | 1,900 | — | — |
| 2011-10-27 | $5.00 | $5.82 | 2,900 | — | — |
| 2011-10-26 | $4.75 | $5.53 | 0 | — | — |
| 2011-10-25 | $4.75 | $5.53 | 4,500 | — | — |
| 2011-10-24 | $4.90 | $5.71 | 6,000 | — | — |
| 2011-10-21 | $4.81 | $5.60 | 600 | — | — |
| 2011-10-20 | $4.75 | $5.53 | 900 | — | — |
| 2011-10-19 | $4.75 | $5.53 | 6,200 | — | — |
| 2011-10-18 | $4.75 | $5.53 | 1,500 | — | — |
| 2011-10-17 | $4.83 | $5.63 | 0 | — | — |
| 2011-10-14 | $4.83 | $5.63 | 0 | — | — |
| 2011-10-13 | $4.83 | $5.63 | 3,900 | — | — |
| 2011-10-12 | $4.80 | $5.59 | 3,200 | — | — |
| 2011-10-11 | $4.75 | $5.53 | 1,400 | — | — |
| 2011-10-10 | $4.67 | $5.44 | 800 | — | — |
| 2011-10-07 | $4.66 | $5.43 | 200 | — | — |
| 2011-10-06 | $4.46 | $5.20 | 200 | — | — |
| 2011-10-05 | $4.74 | $5.52 | 200 | — | — |
| 2011-10-04 | $4.35 | $5.07 | 1,000 | — | — |
| 2011-10-03 | $4.29 | $5.00 | 300 | — | — |
| 2011-09-30 | $4.60 | $5.36 | 19,700 | — | — |
| 2011-09-29 | $4.64 | $5.40 | 2,000 | — | — |
| 2011-09-28 | $4.75 | $5.53 | 800 | — | — |
| 2011-09-27 | $4.82 | $5.61 | 400 | — | — |
| 2011-09-26 | $4.78 | $5.57 | 3,200 | — | — |
| 2011-09-23 | $4.69 | $5.46 | 1,500 | — | — |
| 2011-09-22 | $4.70 | $5.47 | 2,700 | — | — |
| 2011-09-21 | $4.75 | $5.53 | 0 | — | — |
| 2011-09-20 | $4.75 | $5.53 | 800 | — | — |
| 2011-09-19 | $4.66 | $5.43 | 400 | — | — |
| 2011-09-16 | $4.78 | $5.57 | 7,500 | — | — |
| 2011-09-15 | $4.75 | $5.53 | 1,700 | — | — |
| 2011-09-14 | $4.83 | $5.63 | 200 | — | — |
| 2011-09-13 | $4.75 | $5.53 | 4,200 | — | — |
| 2011-09-12 | $4.75 | $5.53 | 800 | — | — |
| 2011-09-09 | $4.80 | $5.59 | 2,100 | — | — |
| 2011-09-08 | $4.78 | $5.57 | 200 | — | — |
| 2011-09-07 | $4.80 | $5.59 | 100 | — | — |
| 2011-09-06 | $4.75 | $5.53 | 7,500 | — | — |
| 2011-09-02 | $4.78 | $5.57 | 2,100 | — | — |
| 2011-09-01 | $4.85 | $5.65 | 100,100 | — | — |
| 2011-08-31 | $4.80 | $5.59 | 10,000 | — | — |
| 2011-08-30 | $4.81 | $5.60 | 0 | — | — |
| 2011-08-29 | $4.81 | $5.60 | 3,900 | — | — |
| 2011-08-26 | $4.77 | $5.56 | 6,000 | — | — |
| 2011-08-25 | $4.75 | $5.53 | 300 | — | — |
| 2011-08-24 | $4.73 | $5.51 | 2,200 | — | — |
| 2011-08-23 | $4.64 | $5.40 | 1,400 | — | — |
| 2011-08-22 | $4.65 | $5.42 | 1,600 | — | — |
| 2011-08-19 | $4.76 | $5.54 | 13,600 | — | — |
| 2011-08-18 | $4.62 | $5.38 | 800 | — | — |
| 2011-08-17 | $4.65 | $5.42 | 3,400 | — | — |
| 2011-08-16 | $4.65 | $5.42 | 18,400 | — | — |
| 2011-08-15 | $4.75 | $5.53 | 34,100 | — | — |
| 2011-08-12 | $4.80 | $5.59 | 1,300 | — | — |
| 2011-08-11 | $4.62 | $5.38 | 4,100 | — | — |
| 2011-08-10 | $4.54 | $5.29 | 11,300 | — | — |
| 2011-08-09 | $4.65 | $5.42 | 3,900 | — | — |
| 2011-08-08 | $4.66 | $5.43 | 140,200 | — | — |
| 2011-08-05 | $4.85 | $5.65 | 2,400 | — | — |
| 2011-08-04 | $4.85 | $5.65 | 1,000 | — | — |
| 2011-08-03 | $5.17 | $6.02 | 100 | — | — |
| 2011-08-02 | $4.90 | $5.71 | 4,000 | — | — |
| 2011-08-01 | $5.02 | $5.85 | 0 | — | — |
| 2011-07-29 | $5.02 | $5.85 | 600 | — | — |
| 2011-07-28 | $5.00 | $5.82 | 200 | — | — |
| 2011-07-27 | $5.00 | $5.82 | 400 | — | — |
| 2011-07-26 | $5.07 | $5.91 | 200 | — | — |
| 2011-07-25 | $5.10 | $5.94 | 1,900 | — | — |
| 2011-07-22 | $5.15 | $6.00 | 1,500 | — | — |
| 2011-07-21 | $5.05 | $5.88 | 200 | — | — |
| 2011-07-20 | $5.10 | $5.94 | 1,400 | — | — |
| 2011-07-19 | $5.06 | $5.89 | 900 | — | — |
| 2011-07-18 | $5.12 | $5.96 | 0 | — | — |
| 2011-07-15 | $5.12 | $5.96 | 700 | — | — |
| 2011-07-14 | $5.01 | $5.84 | 2,700 | — | — |
| 2011-07-13 | $5.15 | $6.00 | 4,200 | — | — |
| 2011-07-12 | $5.12 | $5.96 | 1,100 | — | — |
| 2011-07-11 | $5.12 | $5.96 | 2,200 | — | — |
| 2011-07-08 | $5.10 | $5.94 | 3,700 | — | — |
| 2011-07-07 | $4.95 | $5.77 | 4,600 | — | — |
| 2011-07-06 | $4.96 | $5.78 | 5,700 | — | — |
| 2011-07-05 | $5.17 | $6.02 | 400 | — | — |
| 2011-07-01 | $5.20 | $6.06 | 75,300 | — | — |
| 2011-06-30 | $5.13 | $5.98 | 1,300 | — | — |
| 2011-06-29 | $5.13 | $5.98 | 12,600 | — | — |
| 2011-06-28 | $5.15 | $6.00 | 11,900 | — | — |
| 2011-06-27 | $5.00 | $5.82 | 1,400 | — | — |
| 2011-06-24 | $4.95 | $5.77 | 4,000 | — | — |
| 2011-06-23 | $5.05 | $5.88 | 1,200 | — | — |
| 2011-06-22 | $5.05 | $5.88 | 3,400 | — | — |
| 2011-06-21 | $5.07 | $5.91 | 2,200 | — | — |
| 2011-06-20 | $5.14 | $5.99 | 3,300 | — | — |
| 2011-06-17 | $5.15 | $6.00 | 17,100 | — | — |
| 2011-06-16 | $4.96 | $5.78 | 400 | — | — |
| 2011-06-15 | $5.01 | $5.84 | 7,200 | — | — |
| 2011-06-14 | $4.97 | $5.79 | 6,600 | — | — |
| 2011-06-13 | $5.05 | $5.88 | 12,400 | — | — |
| 2011-06-10 | $5.04 | $5.87 | 10,200 | — | — |
| 2011-06-09 | $5.04 | $5.87 | 900 | — | — |
| 2011-06-08 | $5.00 | $5.82 | 1,400 | — | — |
| 2011-06-07 | $4.91 | $5.72 | 2,100 | — | — |
| 2011-06-06 | $4.99 | $5.81 | 1,700 | — | — |
| 2011-06-03 | $4.91 | $5.72 | 0 | — | — |
| 2011-06-02 | $4.91 | $5.72 | 12,200 | — | — |
| 2011-06-01 | $4.97 | $5.79 | 9,300 | — | — |
| 2011-05-31 | $4.95 | $5.77 | 3,400 | — | — |
| 2011-05-27 | $4.98 | $5.80 | 4,000 | — | — |
| 2011-05-26 | $4.90 | $5.71 | 2,100 | — | — |
| 2011-05-25 | $4.90 | $5.71 | 600 | — | — |
| 2011-05-24 | $4.90 | $5.71 | 20,500 | — | — |
| 2011-05-23 | $4.80 | $5.59 | 7,200 | — | — |
| 2011-05-20 | $4.75 | $5.53 | 3,000 | — | — |
| 2011-05-19 | $4.74 | $5.52 | 3,500 | — | — |
| 2011-05-18 | $4.75 | $5.53 | 2,100 | — | — |
| 2011-05-17 | $4.60 | $5.36 | 5,500 | — | — |
| 2011-05-16 | $4.78 | $5.57 | 3,400 | — | — |
| 2011-05-13 | $4.67 | $5.44 | 1,200 | — | — |
| 2011-05-12 | $4.68 | $5.45 | 2,900 | — | — |
| 2011-05-11 | $4.65 | $5.42 | 1,800 | — | — |
| 2011-05-10 | $4.65 | $5.42 | 1,800 | — | — |
| 2011-05-09 | $4.70 | $5.47 | 500 | — | — |
| 2011-05-06 | $4.75 | $5.53 | 5,200 | — | — |
| 2011-05-05 | $4.61 | $5.37 | 0 | — | — |
| 2011-05-04 | $4.61 | $5.37 | 300 | — | — |
| 2011-05-03 | $4.62 | $5.38 | 0 | — | — |
| 2011-05-02 | $4.62 | $5.38 | 100 | — | — |
| 2011-04-29 | $4.63 | $5.39 | 3,700 | — | — |
| 2011-04-28 | $4.66 | $5.43 | 200 | — | — |
| 2011-04-27 | $4.61 | $5.37 | 3,700 | — | — |
| 2011-04-26 | $4.59 | $5.35 | 2,300 | — | — |
| 2011-04-25 | $4.52 | $5.27 | 2,900 | — | — |
| 2011-04-21 | $4.55 | $5.30 | 5,100 | — | — |
| 2011-04-20 | $4.60 | $5.36 | 5,200 | — | — |
| 2011-04-19 | $4.60 | $5.36 | 4,100 | — | — |
| 2011-04-18 | $4.70 | $5.47 | 2,900 | — | — |
| 2011-04-15 | $4.60 | $5.36 | 600 | — | — |
| 2011-04-14 | $4.60 | $5.36 | 55,000 | — | — |
| 2011-04-13 | $4.71 | $5.49 | 200 | — | — |
| 2011-04-12 | $4.70 | $5.47 | 12,300 | — | — |
| 2011-04-11 | $4.77 | $5.56 | 6,700 | — | — |
| 2011-04-08 | $4.88 | $5.68 | 0 | — | — |
| 2011-04-07 | $4.88 | $5.68 | 9,600 | — | — |
| 2011-04-06 | $4.89 | $5.70 | 9,300 | — | — |
| 2011-04-05 | $4.87 | $5.67 | 1,000 | — | — |
| 2011-04-04 | $4.91 | $5.72 | 2,000 | — | — |
| 2011-04-01 | $4.83 | $5.63 | 5,900 | — | — |
| 2011-03-31 | $4.97 | $5.79 | 10,000 | — | — |
| 2011-03-30 | $5.00 | $5.82 | 7,300 | — | — |
| 2011-03-29 | $4.82 | $5.61 | 600 | — | — |
| 2011-03-28 | $4.84 | $5.64 | 200 | — | — |
| 2011-03-25 | $4.87 | $5.67 | 2,500 | — | — |
| 2011-03-24 | $4.90 | $5.71 | 2,200 | — | — |
| 2011-03-23 | $4.80 | $5.59 | 0 | — | — |
| 2011-03-22 | $4.80 | $5.59 | 300 | — | — |
| 2011-03-21 | $4.85 | $5.65 | 700 | — | — |
| 2011-03-18 | $4.85 | $5.65 | 2,200 | — | — |
| 2011-03-17 | $4.89 | $5.70 | 4,100 | — | — |
| 2011-03-16 | $5.04 | $5.87 | 5,300 | — | — |
| 2011-03-15 | $4.95 | $5.77 | 2,100 | — | — |
| 2011-03-14 | $4.95 | $5.77 | 5,600 | — | — |
| 2011-03-11 | $4.95 | $5.77 | 1,200 | — | — |
| 2011-03-10 | $4.95 | $5.77 | 2,000 | — | — |
| 2011-03-09 | $4.92 | $5.73 | 1,900 | — | — |
| 2011-03-08 | $4.78 | $5.57 | 1,000 | — | — |
| 2011-03-07 | $5.00 | $5.82 | 500 | — | — |
| 2011-03-04 | $4.96 | $5.78 | 5,700 | — | — |
| 2011-03-03 | $5.01 | $5.84 | 2,600 | — | — |
| 2011-03-02 | $5.10 | $5.94 | 1,800 | — | — |
| 2011-03-01 | $5.07 | $5.91 | 5,800 | — | — |
| 2011-02-28 | $4.88 | $5.68 | 8,100 | — | — |
| 2011-02-25 | $4.90 | $5.71 | 0 | — | — |
| 2011-02-24 | $4.90 | $5.71 | 2,800 | — | — |
| 2011-02-23 | $4.78 | $5.57 | 8,000 | — | — |
| 2011-02-22 | $5.10 | $5.94 | 3,400 | — | — |
| 2011-02-18 | $5.17 | $6.02 | 0 | — | — |
| 2011-02-17 | $5.17 | $6.02 | 400 | — | — |
| 2011-02-16 | $5.19 | $6.05 | 14,800 | — | — |
| 2011-02-15 | $5.15 | $6.00 | 3,600 | — | — |
| 2011-02-14 | $5.13 | $5.98 | 3,900 | — | — |
| 2011-02-11 | $5.14 | $5.99 | 1,400 | — | — |
| 2011-02-10 | $5.15 | $6.00 | 14,100 | — | — |
| 2011-02-09 | $5.21 | $6.07 | 1,600 | — | — |
| 2011-02-08 | $5.20 | $6.06 | 1,700 | — | — |
| 2011-02-07 | $5.24 | $6.10 | 17,900 | — | — |
| 2011-02-04 | $5.20 | $6.06 | 2,400 | — | — |
| 2011-02-03 | $5.06 | $5.89 | 6,500 | — | — |
| 2011-02-02 | $4.62 | $5.38 | 1,500 | — | — |
| 2011-02-01 | $4.92 | $5.73 | 3,500 | — | — |
| 2011-01-31 | $5.15 | $6.00 | 12,600 | — | — |
| 2011-01-28 | $5.03 | $5.86 | 5,200 | — | — |
| 2011-01-27 | $5.15 | $6.00 | 13,200 | — | — |
| 2011-01-26 | $5.15 | $6.00 | 9,900 | — | — |
| 2011-01-25 | $4.94 | $5.75 | 13,200 | — | — |
| 2011-01-24 | $5.05 | $5.88 | 300 | — | — |
| 2011-01-21 | $5.05 | $5.88 | 11,300 | — | — |
| 2011-01-20 | $5.06 | $5.89 | 9,600 | — | — |
| 2011-01-19 | $5.05 | $5.88 | 14,500 | — | — |
| 2011-01-18 | $4.84 | $5.64 | 3,100 | — | — |
| 2011-01-14 | $4.79 | $5.58 | 1,700 | — | — |
| 2011-01-13 | $4.78 | $5.57 | 4,800 | — | — |
| 2011-01-12 | $4.71 | $5.49 | 7,100 | — | — |
| 2011-01-11 | $4.75 | $5.53 | 5,100 | — | — |
| 2011-01-10 | $4.73 | $5.51 | 0 | — | — |
| 2011-01-07 | $4.73 | $5.51 | 4,500 | — | — |
| 2011-01-06 | $4.70 | $5.47 | 27,600 | — | — |
| 2011-01-05 | $4.70 | $5.47 | 3,200 | — | — |
| 2011-01-04 | $4.70 | $5.47 | 500 | — | — |
| 2011-01-03 | $4.73 | $5.51 | 3,300 | — | — |