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
- 1992-12-23 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 | $4.02 | 89,400 | — | — |
| 2011-12-29 | $3.96 | $3.96 | 51,800 | — | — |
| 2011-12-28 | $4.01 | $4.01 | 65,000 | — | — |
| 2011-12-27 | $4.10 | $4.10 | 30,400 | — | — |
| 2011-12-23 | $4.14 | $4.14 | 21,000 | — | — |
| 2011-12-22 | $4.08 | $4.08 | 24,500 | — | — |
| 2011-12-21 | $4.11 | $4.11 | 49,600 | — | — |
| 2011-12-20 | $4.19 | $4.19 | 49,300 | — | — |
| 2011-12-19 | $4.10 | $4.10 | 125,800 | — | — |
| 2011-12-16 | $4.10 | $4.10 | 51,600 | — | — |
| 2011-12-15 | $4.13 | $4.13 | 54,600 | — | — |
| 2011-12-14 | $4.33 | $4.33 | 29,500 | — | — |
| 2011-12-13 | $4.27 | $4.27 | 17,900 | — | — |
| 2011-12-12 | $4.50 | $4.50 | 28,500 | — | — |
| 2011-12-09 | $4.45 | $4.45 | 38,000 | — | — |
| 2011-12-08 | $4.41 | $4.41 | 36,100 | — | — |
| 2011-12-07 | $4.51 | $4.51 | 23,000 | — | — |
| 2011-12-06 | $4.62 | $4.62 | 10,800 | — | — |
| 2011-12-05 | $4.64 | $4.64 | 12,000 | — | — |
| 2011-12-02 | $4.67 | $4.67 | 52,600 | — | — |
| 2011-12-01 | $4.62 | $4.62 | 29,300 | — | — |
| 2011-11-30 | $4.55 | $4.55 | 43,200 | — | — |
| 2011-11-29 | $4.36 | $4.36 | 40,600 | — | — |
| 2011-11-28 | $4.47 | $4.47 | 81,300 | — | — |
| 2011-11-25 | $4.37 | $4.37 | 54,600 | — | — |
| 2011-11-23 | $4.41 | $4.41 | 9,000 | — | — |
| 2011-11-22 | $4.42 | $4.42 | 23,500 | — | — |
| 2011-11-21 | $4.36 | $4.36 | 36,400 | — | — |
| 2011-11-18 | $4.43 | $4.43 | 14,500 | — | — |
| 2011-11-17 | $4.49 | $4.49 | 8,500 | — | — |
| 2011-11-16 | $4.54 | $4.54 | 38,100 | — | — |
| 2011-11-15 | $4.43 | $4.43 | 37,100 | — | — |
| 2011-11-14 | $4.42 | $4.42 | 62,100 | — | — |
| 2011-11-11 | $4.49 | $4.49 | 65,100 | — | — |
| 2011-11-10 | $4.49 | $4.49 | 38,100 | — | — |
| 2011-11-09 | $4.51 | $4.51 | 14,900 | — | — |
| 2011-11-08 | $4.53 | $4.53 | 60,400 | — | — |
| 2011-11-07 | $4.65 | $4.65 | 48,300 | — | — |
| 2011-11-04 | $4.44 | $4.44 | 46,900 | — | — |
| 2011-11-03 | $4.57 | $4.57 | 118,100 | — | — |
| 2011-11-02 | $4.80 | $4.80 | 62,400 | — | — |
| 2011-11-01 | $4.45 | $4.45 | 41,600 | — | — |
| 2011-10-31 | $4.52 | $4.52 | 16,200 | — | — |
| 2011-10-28 | $4.43 | $4.43 | 70,300 | — | — |
| 2011-10-27 | $4.42 | $4.42 | 48,600 | — | — |
| 2011-10-26 | $4.50 | $4.50 | 41,100 | — | — |
| 2011-10-25 | $4.42 | $4.42 | 17,900 | — | — |
| 2011-10-24 | $4.44 | $4.44 | 90,400 | — | — |
| 2011-10-21 | $4.45 | $4.45 | 22,700 | — | — |
| 2011-10-20 | $4.41 | $4.41 | 74,200 | — | — |
| 2011-10-19 | $4.52 | $4.52 | 63,900 | — | — |
| 2011-10-18 | $4.55 | $4.55 | 103,300 | — | — |
| 2011-10-17 | $4.71 | $4.71 | 5,800 | — | — |
| 2011-10-14 | $4.81 | $4.81 | 8,200 | — | — |
| 2011-10-13 | $4.89 | $4.89 | 3,700 | — | — |
| 2011-10-12 | $4.88 | $4.88 | 29,000 | — | — |
| 2011-10-11 | $4.78 | $4.78 | 11,600 | — | — |
| 2011-10-10 | $4.73 | $4.73 | 16,400 | — | — |
| 2011-10-07 | $4.73 | $4.73 | 13,400 | — | — |
| 2011-10-06 | $4.78 | $4.78 | 7,900 | — | — |
| 2011-10-05 | $4.82 | $4.82 | 10,000 | — | — |
| 2011-10-04 | $4.72 | $4.72 | 23,800 | — | — |
| 2011-10-03 | $4.80 | $4.80 | 9,800 | — | — |
| 2011-09-30 | $4.96 | $4.96 | 14,200 | — | — |
| 2011-09-29 | $4.94 | $4.94 | 2,700 | — | — |
| 2011-09-28 | $4.99 | $4.99 | 37,400 | — | — |
| 2011-09-27 | $5.00 | $5.00 | 27,100 | — | — |
| 2011-09-26 | $4.94 | $4.94 | 72,000 | — | — |
| 2011-09-23 | $4.94 | $4.94 | 43,400 | — | — |
| 2011-09-22 | $4.74 | $4.74 | 44,900 | — | — |
| 2011-09-21 | $4.82 | $4.82 | 13,100 | — | — |
| 2011-09-20 | $4.82 | $4.82 | 25,200 | — | — |
| 2011-09-19 | $4.92 | $4.92 | 13,600 | — | — |
| 2011-09-16 | $4.95 | $4.95 | 14,200 | — | — |
| 2011-09-15 | $5.00 | $5.00 | 65,100 | — | — |
| 2011-09-14 | $4.83 | $4.83 | 10,600 | — | — |
| 2011-09-13 | $4.91 | $4.91 | 18,100 | — | — |
| 2011-09-12 | $4.93 | $4.93 | 13,000 | — | — |
| 2011-09-09 | $5.04 | $5.04 | 10,900 | — | — |
| 2011-09-08 | $5.00 | $5.00 | 13,200 | — | — |
| 2011-09-07 | $4.95 | $4.95 | 21,500 | — | — |
| 2011-09-06 | $4.85 | $4.85 | 12,400 | — | — |
| 2011-09-02 | $4.81 | $4.81 | 10,900 | — | — |
| 2011-09-01 | $4.82 | $4.82 | 4,700 | — | — |
| 2011-08-31 | $4.87 | $4.87 | 21,000 | — | — |
| 2011-08-30 | $4.90 | $4.90 | 9,600 | — | — |
| 2011-08-29 | $4.91 | $4.91 | 33,200 | — | — |
| 2011-08-26 | $4.77 | $4.77 | 1,300 | — | — |
| 2011-08-25 | $4.75 | $4.75 | 3,800 | — | — |
| 2011-08-24 | $4.80 | $4.80 | 24,200 | — | — |
| 2011-08-23 | $4.77 | $4.77 | 22,000 | — | — |
| 2011-08-22 | $4.77 | $4.77 | 7,800 | — | — |
| 2011-08-19 | $4.78 | $4.78 | 16,900 | — | — |
| 2011-08-18 | $4.87 | $4.87 | 32,600 | — | — |
| 2011-08-17 | $4.89 | $4.89 | 15,100 | — | — |
| 2011-08-16 | $4.99 | $4.99 | 48,000 | — | — |
| 2011-08-15 | $4.91 | $4.91 | 22,700 | — | — |
| 2011-08-12 | $4.79 | $4.79 | 20,600 | — | — |
| 2011-08-11 | $4.71 | $4.71 | 61,900 | — | — |
| 2011-08-10 | $4.80 | $4.80 | 105,200 | — | — |
| 2011-08-09 | $4.85 | $4.85 | 91,600 | — | — |
| 2011-08-08 | $4.57 | $4.57 | 65,300 | — | — |
| 2011-08-05 | $4.93 | $4.93 | 41,000 | — | — |
| 2011-08-04 | $4.91 | $4.91 | 129,200 | — | — |
| 2011-08-03 | $4.70 | $4.70 | 25,300 | — | — |
| 2011-08-02 | $4.70 | $4.70 | 35,100 | — | — |
| 2011-08-01 | $4.72 | $4.72 | 15,300 | — | — |
| 2011-07-29 | $4.70 | $4.70 | 21,800 | — | — |
| 2011-07-28 | $4.69 | $4.69 | 13,200 | — | — |
| 2011-07-27 | $4.76 | $4.76 | 14,400 | — | — |
| 2011-07-26 | $4.84 | $4.84 | 7,200 | — | — |
| 2011-07-25 | $4.90 | $4.90 | 15,700 | — | — |
| 2011-07-22 | $4.88 | $4.88 | 44,400 | — | — |
| 2011-07-21 | $4.80 | $4.80 | 60,700 | — | — |
| 2011-07-20 | $4.67 | $4.67 | 12,900 | — | — |
| 2011-07-19 | $4.72 | $4.72 | 9,900 | — | — |
| 2011-07-18 | $4.73 | $4.73 | 24,400 | — | — |
| 2011-07-15 | $4.69 | $4.69 | 23,900 | — | — |
| 2011-07-14 | $4.69 | $4.69 | 15,500 | — | — |
| 2011-07-13 | $4.80 | $4.80 | 14,700 | — | — |
| 2011-07-12 | $4.71 | $4.71 | 153,100 | — | — |
| 2011-07-11 | $4.75 | $4.75 | 22,000 | — | — |
| 2011-07-08 | $4.90 | $4.90 | 29,600 | — | — |
| 2011-07-07 | $4.94 | $4.94 | 13,500 | — | — |
| 2011-07-06 | $4.92 | $4.92 | 40,300 | — | — |
| 2011-07-05 | $4.70 | $4.70 | 28,100 | — | — |
| 2011-07-01 | $4.74 | $4.74 | 8,300 | — | — |
| 2011-06-30 | $4.70 | $4.70 | 6,700 | — | — |
| 2011-06-29 | $4.68 | $4.68 | 27,800 | — | — |
| 2011-06-28 | $4.73 | $4.73 | 9,200 | — | — |
| 2011-06-27 | $4.74 | $4.74 | 11,000 | — | — |
| 2011-06-24 | $4.74 | $4.74 | 20,200 | — | — |
| 2011-06-23 | $4.80 | $4.80 | 57,200 | — | — |
| 2011-06-22 | $4.72 | $4.72 | 6,900 | — | — |
| 2011-06-21 | $4.77 | $4.77 | 5,100 | — | — |
| 2011-06-20 | $4.73 | $4.73 | 60,800 | — | — |
| 2011-06-17 | $4.71 | $4.71 | 44,700 | — | — |
| 2011-06-16 | $4.73 | $4.73 | 55,700 | — | — |
| 2011-06-15 | $4.75 | $4.75 | 84,000 | — | — |
| 2011-06-14 | $4.99 | $4.99 | 56,500 | — | — |
| 2011-06-13 | $5.02 | $5.02 | 33,700 | — | — |
| 2011-06-10 | $5.03 | $5.03 | 33,400 | — | — |
| 2011-06-09 | $5.04 | $5.04 | 18,700 | — | — |
| 2011-06-08 | $4.96 | $4.96 | 61,900 | — | — |
| 2011-06-07 | $4.93 | $4.93 | 40,000 | — | — |
| 2011-06-06 | $4.95 | $4.95 | 147,800 | — | — |
| 2011-06-03 | $5.20 | $5.20 | 189,000 | — | — |
| 2011-06-02 | $4.96 | $4.96 | 192,600 | — | — |
| 2011-06-01 | $4.84 | $4.84 | 147,000 | — | — |
| 2011-05-31 | $4.90 | $4.90 | 256,700 | — | — |
| 2011-05-27 | $4.84 | $4.84 | 129,600 | — | — |
| 2011-05-26 | $4.78 | $4.78 | 96,300 | — | — |
| 2011-05-25 | $4.61 | $4.61 | 101,700 | — | — |
| 2011-05-24 | $4.51 | $4.51 | 259,100 | — | — |
| 2011-05-23 | $4.50 | $4.50 | 28,000 | — | — |
| 2011-05-20 | $4.48 | $4.48 | 19,900 | — | — |
| 2011-05-19 | $4.46 | $4.46 | 33,300 | — | — |
| 2011-05-18 | $4.45 | $4.45 | 43,500 | — | — |
| 2011-05-17 | $4.39 | $4.39 | 33,000 | — | — |
| 2011-05-16 | $4.50 | $4.50 | 34,000 | — | — |
| 2011-05-13 | $4.43 | $4.43 | 37,000 | — | — |
| 2011-05-12 | $4.58 | $4.58 | 200,000 | — | — |
| 2011-05-11 | $4.41 | $4.41 | 302,300 | — | — |
| 2011-05-10 | $4.00 | $4.00 | 252,800 | — | — |
| 2011-05-09 | $3.95 | $3.95 | 243,000 | — | — |
| 2011-05-06 | $3.94 | $3.94 | 54,000 | — | — |
| 2011-05-05 | $3.97 | $3.97 | 482,000 | — | — |
| 2011-05-04 | $4.37 | $4.37 | 100,200 | — | — |
| 2011-05-03 | $4.30 | $4.30 | 56,000 | — | — |
| 2011-05-02 | $4.18 | $4.18 | 177,000 | — | — |
| 2011-04-29 | $4.40 | $4.40 | 14,000 | — | — |
| 2011-04-28 | $4.46 | $4.46 | 9,700 | — | — |
| 2011-04-27 | $4.45 | $4.45 | 16,000 | — | — |
| 2011-04-26 | $4.45 | $4.45 | 14,400 | — | — |
| 2011-04-25 | $4.46 | $4.46 | 25,900 | — | — |
| 2011-04-21 | $4.35 | $4.35 | 101,100 | — | — |
| 2011-04-20 | $4.39 | $4.39 | 77,900 | — | — |
| 2011-04-19 | $4.37 | $4.37 | 54,900 | — | — |
| 2011-04-18 | $4.30 | $4.30 | 68,100 | — | — |
| 2011-04-15 | $4.52 | $4.52 | 56,600 | — | — |
| 2011-04-14 | $4.55 | $4.55 | 13,800 | — | — |
| 2011-04-13 | $4.55 | $4.55 | 55,500 | — | — |
| 2011-04-12 | $4.59 | $4.59 | 79,900 | — | — |
| 2011-04-11 | $4.70 | $4.70 | 41,600 | — | — |
| 2011-04-08 | $4.70 | $4.70 | 91,100 | — | — |
| 2011-04-07 | $4.87 | $4.87 | 115,300 | — | — |
| 2011-04-06 | $4.98 | $4.98 | 29,200 | — | — |
| 2011-04-05 | $4.94 | $4.94 | 100,500 | — | — |
| 2011-04-04 | $5.09 | $5.09 | 35,800 | — | — |
| 2011-04-01 | $5.06 | $5.06 | 19,400 | — | — |
| 2011-03-31 | $5.07 | $5.07 | 132,000 | — | — |
| 2011-03-30 | $5.00 | $5.00 | 34,600 | — | — |
| 2011-03-29 | $5.08 | $5.08 | 33,300 | — | — |
| 2011-03-28 | $5.10 | $5.10 | 33,300 | — | — |
| 2011-03-25 | $5.07 | $5.07 | 85,600 | — | — |
| 2011-03-24 | $5.22 | $5.22 | 83,900 | — | — |
| 2011-03-23 | $5.17 | $5.17 | 86,800 | — | — |
| 2011-03-22 | $5.08 | $5.08 | 68,200 | — | — |
| 2011-03-21 | $5.07 | $5.07 | 79,900 | — | — |
| 2011-03-18 | $5.00 | $5.00 | 96,100 | — | — |
| 2011-03-17 | $5.04 | $5.04 | 90,100 | — | — |
| 2011-03-16 | $5.26 | $5.26 | 141,900 | — | — |
| 2011-03-15 | $5.00 | $5.00 | 52,800 | — | — |
| 2011-03-14 | $4.81 | $4.81 | 52,000 | — | — |
| 2011-03-11 | $4.94 | $4.94 | 63,000 | — | — |
| 2011-03-10 | $5.20 | $5.20 | 99,600 | — | — |
| 2011-03-09 | $5.17 | $5.17 | 19,100 | — | — |
| 2011-03-08 | $5.26 | $5.26 | 15,700 | — | — |
| 2011-03-07 | $5.19 | $5.19 | 64,900 | — | — |
| 2011-03-04 | $5.39 | $5.39 | 29,000 | — | — |
| 2011-03-03 | $5.45 | $5.45 | 56,300 | — | — |
| 2011-03-02 | $5.40 | $5.40 | 52,200 | — | — |
| 2011-03-01 | $5.42 | $5.42 | 103,000 | — | — |
| 2011-02-28 | $5.16 | $5.16 | 74,200 | — | — |
| 2011-02-25 | $5.17 | $5.17 | 27,900 | — | — |
| 2011-02-24 | $5.14 | $5.14 | 81,000 | — | — |
| 2011-02-23 | $5.20 | $5.20 | 133,900 | — | — |
| 2011-02-22 | $5.27 | $5.27 | 109,400 | — | — |
| 2011-02-18 | $5.43 | $5.43 | 150,000 | — | — |
| 2011-02-17 | $5.47 | $5.47 | 683,700 | — | — |
| 2011-02-16 | $6.12 | $6.12 | 196,000 | — | — |
| 2011-02-15 | $6.39 | $6.39 | 77,000 | — | — |
| 2011-02-14 | $6.72 | $6.72 | 61,700 | — | — |
| 2011-02-11 | $6.97 | $6.97 | 34,700 | — | — |
| 2011-02-10 | $6.96 | $6.96 | 52,500 | — | — |
| 2011-02-09 | $6.87 | $6.87 | 35,800 | — | — |
| 2011-02-08 | $6.84 | $6.84 | 57,300 | — | — |
| 2011-02-07 | $6.84 | $6.84 | 50,700 | — | — |
| 2011-02-04 | $6.73 | $6.73 | 47,600 | — | — |
| 2011-02-03 | $6.75 | $6.75 | 17,300 | — | — |
| 2011-02-02 | $6.78 | $6.78 | 33,800 | — | — |
| 2011-02-01 | $6.74 | $6.74 | 59,700 | — | — |
| 2011-01-31 | $6.87 | $6.87 | 51,200 | — | — |
| 2011-01-28 | $6.92 | $6.92 | 29,800 | — | — |
| 2011-01-27 | $6.95 | $6.95 | 37,700 | — | — |
| 2011-01-26 | $7.04 | $7.04 | 78,400 | — | — |
| 2011-01-25 | $7.05 | $7.05 | 115,100 | — | — |
| 2011-01-24 | $6.51 | $6.51 | 74,500 | — | — |
| 2011-01-21 | $6.82 | $6.82 | 56,900 | — | — |
| 2011-01-20 | $6.76 | $6.76 | 37,300 | — | — |
| 2011-01-19 | $6.77 | $6.77 | 113,400 | — | — |
| 2011-01-18 | $7.10 | $7.10 | 102,600 | — | — |
| 2011-01-14 | $7.15 | $7.15 | 86,200 | — | — |
| 2011-01-13 | $7.38 | $7.38 | 104,400 | — | — |
| 2011-01-12 | $7.35 | $7.35 | 85,400 | — | — |
| 2011-01-11 | $7.26 | $7.26 | 136,200 | — | — |
| 2011-01-10 | $7.07 | $7.07 | 111,800 | — | — |
| 2011-01-07 | $6.95 | $6.95 | 48,500 | — | — |
| 2011-01-06 | $6.83 | $6.83 | 80,300 | — | — |
| 2011-01-05 | $6.69 | $6.69 | 191,600 | — | — |
| 2011-01-04 | $6.59 | $6.59 | 218,100 | — | — |
| 2011-01-03 | $6.60 | $6.60 | 153,500 | — | — |