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
- 2010-01-05 to 2026-08-27
- 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 |
|---|---|---|---|
| 2011-12-30 | $2.82 | $2.82 | 59,442 |
| 2011-12-29 | $2.82 | $2.82 | 43,383 |
| 2011-12-28 | $2.82 | $2.82 | 22,542 |
| 2011-12-27 | $2.98 | $2.98 | 21,611 |
| 2011-12-23 | $2.74 | $2.74 | 20,096 |
| 2011-12-22 | $2.82 | $2.82 | 43,781 |
| 2011-12-21 | $2.74 | $2.74 | 11,985 |
| 2011-12-20 | $2.82 | $2.82 | 40,825 |
| 2011-12-19 | $2.74 | $2.74 | 16,966 |
| 2011-12-16 | $2.90 | $2.90 | 42,253 |
| 2011-12-15 | $2.98 | $2.98 | 13,327 |
| 2011-12-14 | $2.98 | $2.98 | 36,117 |
| 2011-12-13 | $3.06 | $3.06 | 30,640 |
| 2011-12-12 | $3.22 | $3.22 | 37,744 |
| 2011-12-09 | $3.30 | $3.30 | 8,036 |
| 2011-12-08 | $3.46 | $3.46 | 16,630 |
| 2011-12-07 | $3.46 | $3.46 | 15,885 |
| 2011-12-06 | $3.54 | $3.54 | 16,581 |
| 2011-12-05 | $3.62 | $3.62 | 35,322 |
| 2011-12-02 | $3.70 | $3.70 | 15,214 |
| 2011-12-01 | $3.78 | $3.78 | 10,470 |
| 2011-11-30 | $3.95 | $3.95 | 16,034 |
| 2011-11-29 | $3.78 | $3.78 | 9,141 |
| 2011-11-28 | $3.78 | $3.78 | 15,314 |
| 2011-11-25 | $3.78 | $3.78 | 5,514 |
| 2011-11-23 | $3.62 | $3.62 | 27,510 |
| 2011-11-22 | $3.95 | $3.95 | 16,481 |
| 2011-11-21 | $3.86 | $3.86 | 50,922 |
| 2011-11-18 | $4.19 | $4.19 | 10,880 |
| 2011-11-17 | $4.19 | $4.19 | 31,497 |
| 2011-11-16 | $4.43 | $4.43 | 33,050 |
| 2011-11-15 | $4.59 | $4.59 | 23,797 |
| 2011-11-14 | $4.67 | $4.67 | 23,809 |
| 2011-11-11 | $4.67 | $4.67 | 34,366 |
| 2011-11-10 | $4.51 | $4.51 | 25,585 |
| 2011-11-09 | $4.43 | $4.43 | 22,381 |
| 2011-11-08 | $4.75 | $4.75 | 41,669 |
| 2011-11-07 | $4.43 | $4.43 | 51,319 |
| 2011-11-04 | $4.43 | $4.43 | 29,274 |
| 2011-11-03 | $4.51 | $4.51 | 56,995 |
| 2011-11-02 | $4.43 | $4.43 | 37,682 |
| 2011-11-01 | $4.35 | $4.35 | 52,089 |
| 2011-10-31 | $4.59 | $4.59 | 77,600 |
| 2011-10-28 | $4.51 | $4.51 | 124,101 |
| 2011-10-27 | $4.03 | $4.03 | 42,924 |
| 2011-10-26 | $3.78 | $3.78 | 21,226 |
| 2011-10-25 | $3.78 | $3.78 | 11,538 |
| 2011-10-24 | $3.86 | $3.86 | 29,920 |
| 2011-10-21 | $3.78 | $3.78 | 24,008 |
| 2011-10-20 | $3.70 | $3.70 | 19,226 |
| 2011-10-19 | $3.70 | $3.70 | 12,259 |
| 2011-10-18 | $3.78 | $3.78 | 20,828 |
| 2011-10-17 | $3.86 | $3.86 | 12,047 |
| 2011-10-14 | $4.11 | $4.11 | 10,557 |
| 2011-10-13 | $3.78 | $3.78 | 7,601 |
| 2011-10-12 | $3.95 | $3.95 | 23,623 |
| 2011-10-11 | $4.03 | $4.03 | 15,214 |
| 2011-10-10 | $4.11 | $4.11 | 18,034 |
| 2011-10-07 | $3.95 | $3.95 | 18,903 |
| 2011-10-06 | $3.95 | $3.95 | 45,035 |
| 2011-10-05 | $3.70 | $3.70 | 30,404 |
| 2011-10-04 | $3.06 | $3.06 | 114,885 |
| 2011-10-03 | $3.46 | $3.46 | 85,176 |
| 2011-09-30 | $3.62 | $3.62 | 35,770 |
| 2011-09-29 | $3.86 | $3.86 | 38,216 |
| 2011-09-28 | $3.86 | $3.86 | 39,222 |
| 2011-09-27 | $4.03 | $4.03 | 70,744 |
| 2011-09-26 | $3.62 | $3.62 | 50,947 |
| 2011-09-23 | $3.46 | $3.46 | 73,141 |
| 2011-09-22 | $3.62 | $3.62 | 113,010 |
| 2011-09-21 | $4.27 | $4.27 | 40,017 |
| 2011-09-20 | $4.75 | $4.75 | 36,378 |
| 2011-09-19 | $4.91 | $4.91 | 29,100 |
| 2011-09-16 | $4.99 | $4.99 | 8,495 |
| 2011-09-15 | $4.91 | $4.91 | 31,112 |
| 2011-09-14 | $5.15 | $5.15 | 8,619 |
| 2011-09-13 | $5.15 | $5.15 | 6,371 |
| 2011-09-12 | $4.99 | $4.99 | 42,874 |
| 2011-09-09 | $5.39 | $5.39 | 16,407 |
| 2011-09-08 | $5.56 | $5.56 | 22,480 |
| 2011-09-07 | $5.56 | $5.56 | 11,538 |
| 2011-09-06 | $5.56 | $5.56 | 21,921 |
| 2011-09-02 | $5.72 | $5.72 | 13,761 |
| 2011-09-01 | $6.04 | $6.04 | 27,299 |
| 2011-08-31 | $5.64 | $5.64 | 10,309 |
| 2011-08-30 | $5.64 | $5.64 | 10,731 |
| 2011-08-29 | $5.64 | $5.64 | 14,109 |
| 2011-08-26 | $5.72 | $5.72 | 7,800 |
| 2011-08-25 | $5.64 | $5.64 | 9,998 |
| 2011-08-24 | $5.72 | $5.72 | 11,041 |
| 2011-08-23 | $5.72 | $5.72 | 9,824 |
| 2011-08-22 | $5.96 | $5.96 | 22,555 |
| 2011-08-19 | $5.96 | $5.96 | 26,405 |
| 2011-08-18 | $5.48 | $5.48 | 33,609 |
| 2011-08-17 | $5.88 | $5.88 | 36,279 |
| 2011-08-16 | $5.88 | $5.88 | 29,274 |
| 2011-08-15 | $6.20 | $6.20 | 79,413 |
| 2011-08-12 | $6.52 | $6.52 | 112,811 |
| 2011-08-11 | $5.31 | $5.31 | 23,648 |
| 2011-08-10 | $5.15 | $5.15 | 87,449 |
| 2011-08-09 | $5.07 | $5.07 | 70,931 |
| 2011-08-08 | $4.59 | $4.59 | 67,031 |
| 2011-08-05 | $5.39 | $5.39 | 54,027 |
| 2011-08-04 | $5.56 | $5.56 | 36,229 |
| 2011-08-03 | $6.52 | $6.52 | 27,523 |
| 2011-08-02 | $6.12 | $6.12 | 21,959 |
| 2011-08-01 | $6.44 | $6.44 | 8,247 |
| 2011-07-29 | $6.28 | $6.28 | 13,799 |
| 2011-07-28 | $6.36 | $6.36 | 18,593 |
| 2011-07-27 | $6.36 | $6.36 | 44,364 |
| 2011-07-26 | $6.84 | $6.84 | 63,330 |
| 2011-07-25 | $6.36 | $6.36 | 53,009 |
| 2011-07-22 | $6.04 | $6.04 | 55,008 |
| 2011-07-21 | $5.31 | $5.31 | 7,613 |
| 2011-07-20 | $5.23 | $5.23 | 14,134 |
| 2011-07-19 | $5.07 | $5.07 | 8,359 |
| 2011-07-18 | $4.83 | $4.83 | 12,221 |
| 2011-07-15 | $4.99 | $4.99 | 8,880 |
| 2011-07-14 | $4.99 | $4.99 | 5,142 |
| 2011-07-13 | $5.15 | $5.15 | 33,944 |
| 2011-07-12 | $4.99 | $4.99 | 10,992 |
| 2011-07-11 | $4.99 | $4.99 | 20,717 |
| 2011-07-08 | $5.23 | $5.23 | 13,898 |
| 2011-07-07 | $5.31 | $5.31 | 11,538 |
| 2011-07-06 | $5.23 | $5.23 | 19,201 |
| 2011-07-05 | $5.15 | $5.15 | 10,333 |
| 2011-07-01 | $4.99 | $4.99 | 7,564 |
| 2011-06-30 | $4.99 | $4.99 | 12,122 |
| 2011-06-29 | $4.75 | $4.75 | 7,576 |
| 2011-06-28 | $4.75 | $4.75 | 37,185 |
| 2011-06-27 | $5.07 | $5.07 | 14,457 |
| 2011-06-24 | $5.07 | $5.07 | 11,253 |
| 2011-06-23 | $5.07 | $5.07 | 18,133 |
| 2011-06-22 | $5.31 | $5.31 | 16,581 |
| 2011-06-21 | $4.99 | $4.99 | 9,886 |
| 2011-06-20 | $4.99 | $4.99 | 22,368 |
| 2011-06-17 | $4.91 | $4.91 | 26,032 |
| 2011-06-16 | $5.15 | $5.15 | 15,513 |
| 2011-06-15 | $5.23 | $5.23 | 14,494 |
| 2011-06-14 | $5.15 | $5.15 | 16,370 |
| 2011-06-13 | $4.83 | $4.83 | 56,350 |
| 2011-06-10 | $5.31 | $5.31 | 18,394 |
| 2011-06-09 | $5.23 | $5.23 | 10,470 |
| 2011-06-08 | $5.23 | $5.23 | 7,874 |
| 2011-06-07 | $5.39 | $5.39 | 27,237 |
| 2011-06-06 | $5.23 | $5.23 | 20,083 |
| 2011-06-03 | $5.31 | $5.31 | 12,644 |
| 2011-06-02 | $5.56 | $5.56 | 12,544 |
| 2011-06-01 | $5.39 | $5.39 | 13,165 |
| 2011-05-31 | $5.88 | $5.88 | 23,362 |
| 2011-05-27 | $6.12 | $6.12 | 13,501 |
| 2011-05-26 | $6.28 | $6.28 | 46,836 |
| 2011-05-25 | $5.88 | $5.88 | 28,268 |
| 2011-05-24 | $5.23 | $5.23 | 29,945 |
| 2011-05-23 | $5.48 | $5.48 | 15,537 |
| 2011-05-20 | $5.80 | $5.80 | 9,924 |
| 2011-05-19 | $5.72 | $5.72 | 20,630 |
| 2011-05-18 | $5.23 | $5.23 | 34,403 |
| 2011-05-17 | $5.07 | $5.07 | 62,684 |
| 2011-05-16 | $5.07 | $5.07 | 71,254 |
| 2011-05-13 | $5.88 | $5.88 | 31,000 |
| 2011-05-12 | $6.04 | $6.04 | 20,257 |
| 2011-05-11 | $6.12 | $6.12 | 29,845 |
| 2011-05-10 | $6.60 | $6.60 | 76,333 |
| 2011-05-09 | $6.28 | $6.28 | 25,871 |
| 2011-05-06 | $6.12 | $6.12 | 67,565 |
| 2011-05-05 | $6.04 | $6.04 | 122,200 |
| 2011-05-04 | $5.88 | $5.88 | 59,305 |
| 2011-05-03 | $6.12 | $6.12 | 36,515 |
| 2011-05-02 | $6.52 | $6.52 | 30,392 |
| 2011-04-29 | $6.92 | $6.92 | 25,747 |
| 2011-04-28 | $7.00 | $7.00 | 37,049 |
| 2011-04-27 | $7.00 | $7.00 | 103,310 |
| 2011-04-26 | $6.36 | $6.36 | 43,197 |
| 2011-04-25 | $6.36 | $6.36 | 31,038 |
| 2011-04-21 | $6.84 | $6.84 | 32,752 |
| 2011-04-20 | $6.92 | $6.92 | 23,138 |
| 2011-04-19 | $6.68 | $6.68 | 63,094 |
| 2011-04-18 | $6.60 | $6.60 | 66,695 |
| 2011-04-15 | $7.17 | $7.17 | 62,386 |
| 2011-04-14 | $7.33 | $7.33 | 27,833 |
| 2011-04-13 | $7.41 | $7.41 | 22,691 |
| 2011-04-12 | $7.65 | $7.65 | 44,811 |
| 2011-04-11 | $7.81 | $7.81 | 86,406 |
| 2011-04-08 | $8.13 | $8.13 | 57,939 |
| 2011-04-07 | $8.37 | $8.37 | 50,053 |
| 2011-04-06 | $7.81 | $7.81 | 31,050 |
| 2011-04-05 | $8.13 | $8.13 | 71,415 |
| 2011-04-04 | $8.21 | $8.21 | 90,728 |
| 2011-04-01 | $7.89 | $7.89 | 32,093 |
| 2011-03-31 | $8.05 | $8.05 | 19,549 |
| 2011-03-30 | $7.89 | $7.89 | 31,919 |
| 2011-03-29 | $7.97 | $7.97 | 33,137 |
| 2011-03-28 | $7.89 | $7.89 | 34,776 |
| 2011-03-25 | $8.05 | $8.05 | 21,251 |
| 2011-03-24 | $8.29 | $8.29 | 79,513 |
| 2011-03-23 | $8.62 | $8.62 | 52,574 |
| 2011-03-22 | $8.45 | $8.45 | 45,358 |
| 2011-03-21 | $7.97 | $7.97 | 63,354 |
| 2011-03-18 | $8.13 | $8.13 | 65,006 |
| 2011-03-17 | $7.09 | $7.09 | 44,277 |
| 2011-03-16 | $6.44 | $6.44 | 77,091 |
| 2011-03-15 | $6.52 | $6.52 | 194,733 |
| 2011-03-14 | $7.65 | $7.65 | 138,545 |
| 2011-03-11 | $7.89 | $7.89 | 75,489 |
| 2011-03-10 | $7.97 | $7.97 | 121,902 |
| 2011-03-09 | $8.37 | $8.37 | 46,289 |
| 2011-03-08 | $8.45 | $8.45 | 133,329 |
| 2011-03-07 | $8.53 | $8.53 | 162,280 |
| 2011-03-04 | $9.10 | $9.10 | 195,926 |
| 2011-03-03 | $10.55 | $10.55 | 127,789 |
| 2011-03-02 | $8.78 | $8.78 | 35,198 |
| 2011-03-01 | $8.53 | $8.53 | 95,001 |
| 2011-02-28 | $9.18 | $9.18 | 67,379 |
| 2011-02-25 | $8.13 | $8.13 | 35,534 |
| 2011-02-24 | $7.81 | $7.81 | 36,217 |
| 2011-02-23 | $8.21 | $8.21 | 57,691 |
| 2011-02-22 | $7.97 | $7.97 | 145,910 |
| 2011-02-18 | $8.53 | $8.53 | 156,219 |
| 2011-02-17 | $9.18 | $9.18 | 172,116 |
| 2011-02-16 | $8.53 | $8.53 | 451,951 |
| 2011-02-15 | $6.92 | $6.92 | 31,360 |
| 2011-02-14 | $6.28 | $6.28 | 28,591 |
| 2011-02-11 | $6.28 | $6.28 | 34,192 |
| 2011-02-10 | $6.28 | $6.28 | 38,477 |
| 2011-02-09 | $6.44 | $6.44 | 56,772 |
| 2011-02-08 | $6.52 | $6.52 | 88,343 |
| 2011-02-07 | $7.17 | $7.17 | 36,192 |
| 2011-02-04 | $7.17 | $7.17 | 48,898 |
| 2011-02-03 | $7.00 | $7.00 | 79,898 |
| 2011-02-02 | $7.00 | $7.00 | 51,568 |
| 2011-02-01 | $6.44 | $6.44 | 75,476 |
| 2011-01-31 | $6.04 | $6.04 | 25,262 |
| 2011-01-28 | $6.36 | $6.36 | 32,131 |
| 2011-01-27 | $6.44 | $6.44 | 32,404 |
| 2011-01-26 | $6.76 | $6.76 | 32,093 |
| 2011-01-25 | $6.68 | $6.68 | 53,928 |
| 2011-01-24 | $7.17 | $7.17 | 80,357 |
| 2011-01-21 | $6.68 | $6.68 | 56,412 |
| 2011-01-20 | $6.36 | $6.36 | 80,730 |
| 2011-01-19 | $6.28 | $6.28 | 86,580 |
| 2011-01-18 | $6.84 | $6.84 | 101,074 |
| 2011-01-14 | $7.41 | $7.41 | 259,131 |
| 2011-01-13 | $7.49 | $7.49 | 80,730 |
| 2011-01-12 | $7.25 | $7.25 | 85,735 |
| 2011-01-11 | $6.60 | $6.60 | 89,200 |
| 2011-01-10 | $5.80 | $5.80 | 43,408 |
| 2011-01-07 | $5.64 | $5.64 | 31,820 |
| 2011-01-06 | $5.72 | $5.72 | 64,398 |
| 2011-01-05 | $5.88 | $5.88 | 47,221 |
| 2011-01-04 | $6.04 | $6.04 | 130,311 |
| 2011-01-03 | $6.12 | $6.12 | 50,376 |