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
- 1980-03-17 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 | $4.52 | $6.16 | 22,500 | — | — |
| 2011-12-29 | $4.53 | $6.16 | 19,800 | — | — |
| 2011-12-28 | $4.48 | $6.10 | 46,800 | — | — |
| 2011-12-27 | $4.64 | $6.32 | 49,500 | — | — |
| 2011-12-23 | $4.63 | $6.30 | 31,500 | — | — |
| 2011-12-22 | $4.62 | $6.29 | 85,500 | — | — |
| 2011-12-21 | $4.48 | $6.10 | 138,600 | — | — |
| 2011-12-20 | $4.56 | $6.21 | 49,500 | — | — |
| 2011-12-19 | $4.38 | $5.96 | 117,900 | — | — |
| 2011-12-16 | $4.50 | $6.13 | 67,500 | — | — |
| 2011-12-15 | $4.47 | $6.09 | 81,900 | — | — |
| 2011-12-14 | $4.48 | $6.10 | 62,100 | — | — |
| 2011-12-13 | $4.58 | $6.23 | 96,300 | — | — |
| 2011-12-12 | $4.57 | $6.22 | 174,600 | — | — |
| 2011-12-09 | $4.56 | $6.20 | 233,100 | — | — |
| 2011-12-08 | $4.65 | $6.34 | 67,500 | — | — |
| 2011-12-07 | $4.77 | $6.50 | 78,300 | — | — |
| 2011-12-06 | $4.79 | $6.53 | 84,600 | — | — |
| 2011-12-05 | $4.80 | $6.54 | 124,200 | — | — |
| 2011-12-02 | $4.66 | $6.35 | 64,800 | — | — |
| 2011-12-01 | $4.52 | $6.15 | 134,100 | — | — |
| 2011-11-30 | $4.48 | $6.10 | 164,700 | — | — |
| 2011-11-29 | $4.46 | $6.07 | 114,300 | — | — |
| 2011-11-28 | $4.56 | $6.20 | 52,200 | — | — |
| 2011-11-25 | $4.56 | $6.21 | 38,700 | — | — |
| 2011-11-23 | $4.45 | $6.07 | 144,000 | — | — |
| 2011-11-22 | $4.49 | $6.12 | 105,300 | — | — |
| 2011-11-21 | $4.36 | $5.94 | 157,500 | — | — |
| 2011-11-18 | $4.44 | $6.05 | 207,000 | — | — |
| 2011-11-17 | $4.77 | $6.50 | 70,200 | — | — |
| 2011-11-16 | $4.78 | $6.51 | 142,200 | — | — |
| 2011-11-15 | $4.77 | $6.50 | 185,400 | — | — |
| 2011-11-14 | $4.81 | $6.55 | 121,500 | — | — |
| 2011-11-11 | $4.82 | $6.56 | 75,600 | — | — |
| 2011-11-10 | $4.73 | $6.44 | 118,800 | — | — |
| 2011-11-09 | $4.75 | $6.46 | 54,900 | — | — |
| 2011-11-08 | $4.77 | $6.49 | 117,900 | — | — |
| 2011-11-07 | $4.54 | $6.18 | 115,200 | — | — |
| 2011-11-04 | $4.48 | $6.10 | 25,200 | — | — |
| 2011-11-03 | $4.50 | $6.13 | 168,300 | — | — |
| 2011-11-02 | $4.53 | $6.17 | 125,100 | — | — |
| 2011-11-01 | $4.45 | $6.06 | 32,400 | — | — |
| 2011-10-31 | $4.50 | $6.13 | 20,700 | — | — |
| 2011-10-28 | $4.67 | $6.35 | 97,200 | — | — |
| 2011-10-27 | $4.55 | $6.20 | 205,200 | — | — |
| 2011-10-26 | $4.52 | $6.16 | 89,100 | — | — |
| 2011-10-25 | $4.48 | $6.10 | 61,200 | — | — |
| 2011-10-24 | $4.50 | $6.13 | 104,400 | — | — |
| 2011-10-21 | $4.44 | $6.05 | 90,000 | — | — |
| 2011-10-20 | $4.37 | $5.96 | 80,100 | — | — |
| 2011-10-19 | $4.42 | $6.02 | 18,900 | — | — |
| 2011-10-18 | $4.44 | $6.05 | 100,800 | — | — |
| 2011-10-17 | $4.36 | $5.94 | 86,400 | — | — |
| 2011-10-14 | $4.55 | $6.19 | 104,400 | — | — |
| 2011-10-13 | $4.39 | $5.98 | 30,600 | — | — |
| 2011-10-12 | $4.44 | $6.04 | 53,100 | — | — |
| 2011-10-11 | $4.47 | $6.09 | 76,500 | — | — |
| 2011-10-10 | $4.38 | $5.97 | 97,200 | — | — |
| 2011-10-07 | $4.24 | $5.78 | 81,900 | — | — |
| 2011-10-06 | $4.17 | $5.68 | 117,000 | — | — |
| 2011-10-05 | $4.00 | $5.44 | 189,900 | — | — |
| 2011-10-04 | $3.93 | $5.35 | 153,000 | — | — |
| 2011-10-03 | $4.01 | $5.45 | 153,000 | — | — |
| 2011-09-30 | $4.04 | $5.50 | 31,500 | — | — |
| 2011-09-29 | $4.16 | $5.66 | 38,700 | — | — |
| 2011-09-28 | $4.22 | $5.74 | 54,900 | — | — |
| 2011-09-27 | $4.18 | $5.69 | 70,200 | — | — |
| 2011-09-26 | $4.13 | $5.62 | 159,300 | — | — |
| 2011-09-23 | $3.92 | $5.33 | 439,200 | — | — |
| 2011-09-22 | $4.11 | $5.60 | 171,900 | — | — |
| 2011-09-21 | $4.40 | $5.99 | 36,000 | — | — |
| 2011-09-20 | $4.49 | $6.12 | 143,100 | — | — |
| 2011-09-19 | $4.44 | $6.05 | 66,600 | — | — |
| 2011-09-16 | $4.52 | $6.15 | 101,700 | — | — |
| 2011-09-15 | $4.64 | $6.32 | 43,200 | — | — |
| 2011-09-14 | $4.67 | $6.36 | 44,100 | — | — |
| 2011-09-13 | $4.62 | $6.29 | 42,300 | — | — |
| 2011-09-12 | $4.58 | $6.23 | 71,100 | — | — |
| 2011-09-09 | $4.57 | $6.23 | 25,200 | — | — |
| 2011-09-08 | $4.56 | $6.20 | 36,900 | — | — |
| 2011-09-07 | $4.61 | $6.27 | 87,300 | — | — |
| 2011-09-06 | $4.43 | $6.03 | 93,600 | — | — |
| 2011-09-02 | $4.44 | $6.04 | 135,000 | — | — |
| 2011-09-01 | $4.60 | $6.27 | 148,500 | — | — |
| 2011-08-31 | $4.68 | $6.38 | 54,000 | — | — |
| 2011-08-30 | $4.67 | $6.36 | 22,500 | — | — |
| 2011-08-29 | $4.72 | $6.43 | 73,800 | — | — |
| 2011-08-26 | $4.63 | $6.31 | 306,900 | — | — |
| 2011-08-25 | $4.66 | $6.35 | 57,600 | — | — |
| 2011-08-24 | $4.66 | $6.34 | 47,700 | — | — |
| 2011-08-23 | $4.65 | $6.33 | 140,400 | — | — |
| 2011-08-22 | $4.72 | $6.43 | 81,000 | — | — |
| 2011-08-19 | $4.72 | $6.42 | 91,800 | — | — |
| 2011-08-18 | $4.84 | $6.59 | 59,400 | — | — |
| 2011-08-17 | $4.87 | $6.64 | 27,000 | — | — |
| 2011-08-16 | $4.84 | $6.59 | 165,600 | — | — |
| 2011-08-15 | $4.80 | $6.53 | 144,900 | — | — |
| 2011-08-12 | $4.72 | $6.43 | 64,800 | — | — |
| 2011-08-11 | $4.67 | $6.35 | 90,900 | — | — |
| 2011-08-10 | $4.49 | $6.11 | 105,300 | — | — |
| 2011-08-09 | $4.46 | $6.07 | 155,700 | — | — |
| 2011-08-08 | $4.31 | $5.86 | 191,700 | — | — |
| 2011-08-05 | $4.74 | $6.45 | 326,700 | — | — |
| 2011-08-04 | $4.79 | $6.52 | 171,900 | — | — |
| 2011-08-03 | $4.91 | $6.69 | 139,500 | — | — |
| 2011-08-02 | $5.02 | $6.84 | 146,700 | — | — |
| 2011-08-01 | $5.05 | $6.88 | 262,800 | — | — |
| 2011-07-29 | $4.99 | $6.80 | 78,300 | — | — |
| 2011-07-28 | $4.90 | $6.67 | 87,300 | — | — |
| 2011-07-27 | $4.94 | $6.73 | 49,500 | — | — |
| 2011-07-26 | $5.04 | $6.87 | 66,600 | — | — |
| 2011-07-25 | $5.09 | $6.93 | 145,800 | — | — |
| 2011-07-22 | $5.11 | $6.96 | 17,100 | — | — |
| 2011-07-21 | $5.12 | $6.97 | 131,400 | — | — |
| 2011-07-20 | $5.09 | $6.93 | 67,500 | — | — |
| 2011-07-19 | $5.09 | $6.92 | 162,000 | — | — |
| 2011-07-18 | $4.99 | $6.80 | 143,100 | — | — |
| 2011-07-15 | $5.09 | $6.93 | 61,200 | — | — |
| 2011-07-14 | $5.07 | $6.90 | 193,500 | — | — |
| 2011-07-13 | $5.11 | $6.96 | 114,300 | — | — |
| 2011-07-12 | $5.08 | $6.92 | 169,200 | — | — |
| 2011-07-11 | $5.14 | $7.00 | 163,800 | — | — |
| 2011-07-08 | $5.17 | $7.05 | 119,700 | — | — |
| 2011-07-07 | $5.15 | $7.02 | 124,200 | — | — |
| 2011-07-06 | $5.08 | $6.92 | 99,900 | — | — |
| 2011-07-05 | $5.22 | $7.11 | 128,700 | — | — |
| 2011-07-01 | $5.12 | $6.97 | 58,500 | — | — |
| 2011-06-30 | $5.02 | $6.84 | 66,600 | — | — |
| 2011-06-29 | $5.01 | $6.83 | 68,400 | — | — |
| 2011-06-28 | $4.93 | $6.71 | 36,900 | — | — |
| 2011-06-27 | $4.83 | $6.58 | 83,700 | — | — |
| 2011-06-24 | $4.85 | $6.61 | 100,800 | — | — |
| 2011-06-23 | $4.74 | $6.45 | 355,500 | — | — |
| 2011-06-22 | $5.05 | $6.88 | 191,700 | — | — |
| 2011-06-21 | $5.17 | $7.05 | 72,000 | — | — |
| 2011-06-20 | $5.17 | $7.05 | 65,700 | — | — |
| 2011-06-17 | $5.19 | $7.07 | 63,000 | — | — |
| 2011-06-16 | $5.25 | $7.15 | 114,300 | — | — |
| 2011-06-15 | $5.22 | $7.10 | 50,400 | — | — |
| 2011-06-14 | $5.11 | $6.96 | 113,400 | — | — |
| 2011-06-13 | $5.05 | $6.88 | 89,100 | — | — |
| 2011-06-10 | $5.19 | $7.06 | 119,700 | — | — |
| 2011-06-09 | $5.45 | $7.43 | 106,200 | — | — |
| 2011-06-08 | $5.42 | $7.38 | 121,500 | — | — |
| 2011-06-07 | $5.29 | $7.21 | 48,600 | — | — |
| 2011-06-06 | $5.32 | $7.25 | 68,400 | — | — |
| 2011-06-03 | $5.22 | $7.10 | 105,300 | — | — |
| 2011-06-02 | $5.34 | $7.27 | 59,400 | — | — |
| 2011-06-01 | $5.24 | $7.14 | 296,100 | — | — |
| 2011-05-31 | $5.17 | $7.04 | 130,500 | — | — |
| 2011-05-27 | $5.18 | $7.05 | 86,400 | — | — |
| 2011-05-26 | $5.16 | $7.02 | 89,100 | — | — |
| 2011-05-25 | $5.18 | $7.05 | 120,600 | — | — |
| 2011-05-24 | $5.17 | $7.04 | 197,100 | — | — |
| 2011-05-23 | $5.14 | $7.00 | 75,600 | — | — |
| 2011-05-20 | $5.15 | $7.02 | 39,600 | — | — |
| 2011-05-19 | $5.18 | $7.05 | 396,900 | — | — |
| 2011-05-18 | $5.19 | $7.07 | 217,800 | — | — |
| 2011-05-17 | $5.18 | $7.05 | 45,900 | — | — |
| 2011-05-16 | $5.34 | $7.27 | 67,500 | — | — |
| 2011-05-13 | $5.21 | $7.10 | 73,800 | — | — |
| 2011-05-12 | $5.28 | $7.19 | 99,000 | — | — |
| 2011-05-11 | $5.23 | $7.12 | 81,000 | — | — |
| 2011-05-10 | $5.29 | $7.20 | 86,400 | — | — |
| 2011-05-09 | $5.22 | $7.11 | 38,700 | — | — |
| 2011-05-06 | $5.03 | $6.85 | 67,500 | — | — |
| 2011-05-05 | $4.92 | $6.71 | 68,400 | — | — |
| 2011-05-04 | $4.99 | $6.79 | 252,000 | — | — |
| 2011-05-03 | $5.22 | $7.11 | 90,000 | — | — |
| 2011-05-02 | $5.34 | $7.27 | 99,000 | — | — |
| 2011-04-29 | $5.28 | $7.19 | 25,200 | — | — |
| 2011-04-28 | $5.29 | $7.21 | 104,400 | — | — |
| 2011-04-27 | $5.37 | $7.31 | 52,200 | — | — |
| 2011-04-26 | $5.42 | $7.38 | 61,200 | — | — |
| 2011-04-25 | $5.43 | $7.39 | 81,900 | — | — |
| 2011-04-21 | $5.42 | $7.38 | 36,000 | — | — |
| 2011-04-20 | $5.43 | $7.39 | 96,300 | — | — |
| 2011-04-19 | $5.26 | $7.16 | 62,100 | — | — |
| 2011-04-18 | $5.23 | $7.12 | 65,700 | — | — |
| 2011-04-15 | $5.42 | $7.38 | 95,400 | — | — |
| 2011-04-14 | $5.28 | $7.18 | 66,600 | — | — |
| 2011-04-13 | $5.38 | $7.33 | 46,800 | — | — |
| 2011-04-12 | $5.37 | $7.31 | 105,300 | — | — |
| 2011-04-11 | $5.43 | $7.39 | 102,600 | — | — |
| 2011-04-08 | $5.43 | $7.40 | 146,700 | — | — |
| 2011-04-07 | $5.33 | $7.26 | 306,000 | — | — |
| 2011-04-06 | $5.17 | $7.04 | 187,200 | — | — |
| 2011-04-05 | $5.04 | $6.86 | 140,400 | — | — |
| 2011-04-04 | $5.09 | $6.94 | 111,600 | — | — |
| 2011-04-01 | $4.95 | $6.74 | 157,500 | — | — |
| 2011-03-31 | $4.96 | $6.76 | 131,400 | — | — |
| 2011-03-30 | $5.03 | $6.85 | 76,500 | — | — |
| 2011-03-29 | $5.03 | $6.85 | 55,800 | — | — |
| 2011-03-28 | $5.02 | $6.83 | 63,000 | — | — |
| 2011-03-25 | $4.98 | $6.79 | 234,000 | — | — |
| 2011-03-24 | $5.11 | $6.96 | 26,100 | — | — |
| 2011-03-23 | $5.11 | $6.96 | 20,700 | — | — |
| 2011-03-22 | $5.09 | $6.93 | 39,600 | — | — |
| 2011-03-21 | $5.09 | $6.94 | 121,500 | — | — |
| 2011-03-18 | $5.00 | $6.81 | 70,200 | — | — |
| 2011-03-17 | $4.89 | $6.66 | 329,400 | — | — |
| 2011-03-16 | $4.76 | $6.49 | 80,100 | — | — |
| 2011-03-15 | $4.86 | $6.62 | 64,800 | — | — |
| 2011-03-14 | $4.84 | $6.59 | 464,400 | — | — |
| 2011-03-11 | $4.94 | $6.72 | 42,300 | — | — |
| 2011-03-10 | $4.97 | $6.77 | 60,300 | — | — |
| 2011-03-09 | $5.04 | $6.86 | 84,600 | — | — |
| 2011-03-08 | $5.08 | $6.92 | 197,100 | — | — |
| 2011-03-07 | $5.25 | $7.14 | 53,100 | — | — |
| 2011-03-04 | $5.24 | $7.14 | 69,300 | — | — |
| 2011-03-03 | $5.22 | $7.10 | 127,800 | — | — |
| 2011-03-02 | $5.25 | $7.15 | 182,700 | — | — |
| 2011-03-01 | $5.11 | $6.93 | 226,800 | — | — |
| 2011-02-28 | $5.02 | $6.81 | 324,900 | — | — |
| 2011-02-25 | $4.94 | $6.70 | 61,200 | — | — |
| 2011-02-24 | $4.93 | $6.69 | 82,800 | — | — |
| 2011-02-23 | $4.88 | $6.61 | 97,200 | — | — |
| 2011-02-22 | $4.79 | $6.49 | 83,700 | — | — |
| 2011-02-18 | $4.94 | $6.69 | 82,800 | — | — |
| 2011-02-17 | $4.97 | $6.73 | 78,300 | — | — |
| 2011-02-16 | $4.99 | $6.76 | 73,800 | — | — |
| 2011-02-15 | $4.85 | $6.58 | 64,800 | — | — |
| 2011-02-14 | $4.82 | $6.53 | 65,700 | — | — |
| 2011-02-11 | $4.88 | $6.62 | 161,100 | — | — |
| 2011-02-10 | $4.85 | $6.58 | 205,200 | — | — |
| 2011-02-09 | $4.67 | $6.33 | 111,600 | — | — |
| 2011-02-08 | $4.60 | $6.24 | 167,400 | — | — |
| 2011-02-07 | $4.59 | $6.22 | 95,400 | — | — |
| 2011-02-04 | $4.46 | $6.04 | 105,300 | — | — |
| 2011-02-03 | $4.56 | $6.19 | 117,900 | — | — |
| 2011-02-02 | $4.46 | $6.04 | 68,400 | — | — |
| 2011-02-01 | $4.26 | $5.77 | 96,300 | — | — |
| 2011-01-31 | $4.19 | $5.69 | 69,300 | — | — |
| 2011-01-28 | $4.17 | $5.65 | 72,900 | — | — |
| 2011-01-27 | $4.15 | $5.63 | 85,500 | — | — |
| 2011-01-26 | $4.07 | $5.51 | 62,100 | — | — |
| 2011-01-25 | $4.06 | $5.50 | 64,800 | — | — |
| 2011-01-24 | $4.04 | $5.47 | 146,700 | — | — |
| 2011-01-21 | $3.94 | $5.35 | 251,100 | — | — |
| 2011-01-20 | $3.98 | $5.40 | 59,400 | — | — |
| 2011-01-19 | $4.04 | $5.47 | 62,100 | — | — |
| 2011-01-18 | $4.07 | $5.51 | 112,500 | — | — |
| 2011-01-14 | $4.15 | $5.63 | 27,000 | — | — |
| 2011-01-13 | $4.14 | $5.61 | 75,600 | — | — |
| 2011-01-12 | $4.19 | $5.69 | 31,500 | — | — |
| 2011-01-11 | $4.21 | $5.70 | 32,400 | — | — |
| 2011-01-10 | $4.14 | $5.61 | 56,700 | — | — |
| 2011-01-07 | $4.10 | $5.56 | 46,800 | — | — |
| 2011-01-06 | $4.10 | $5.56 | 55,800 | — | — |
| 2011-01-05 | $4.09 | $5.54 | 80,100 | — | — |
| 2011-01-04 | $4.10 | $5.56 | 29,700 | — | — |
| 2011-01-03 | $4.09 | $5.54 | 65,700 | — | — |