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
- 2003-06-06 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 | $3.58 | $5.51 | 130,200 | — | — |
| 2011-12-29 | $3.59 | $5.52 | 151,500 | — | — |
| 2011-12-28 | $3.50 | $5.38 | 127,200 | — | — |
| 2011-12-27 | $3.47 | $5.34 | 195,700 | — | — |
| 2011-12-23 | $3.34 | $5.14 | 126,800 | — | — |
| 2011-12-22 | $3.46 | $5.32 | 109,400 | — | — |
| 2011-12-21 | $3.33 | $5.12 | 280,100 | — | — |
| 2011-12-20 | $3.47 | $5.34 | 130,500 | — | — |
| 2011-12-19 | $3.47 | $5.34 | 120,400 | — | — |
| 2011-12-16 | $3.76 | $5.57 | 183,700 | — | — |
| 2011-12-15 | $3.68 | $5.45 | 177,000 | — | — |
| 2011-12-14 | $3.64 | $5.39 | 138,600 | — | — |
| 2011-12-13 | $3.60 | $5.33 | 78,000 | — | — |
| 2011-12-12 | $3.61 | $5.35 | 138,700 | — | — |
| 2011-12-09 | $3.67 | $5.43 | 84,800 | — | — |
| 2011-12-08 | $3.68 | $5.45 | 114,300 | — | — |
| 2011-12-07 | $3.75 | $5.55 | 141,800 | — | — |
| 2011-12-06 | $3.84 | $5.69 | 356,400 | — | — |
| 2011-12-05 | $3.56 | $5.27 | 320,500 | — | — |
| 2011-12-02 | $3.42 | $5.06 | 114,700 | — | — |
| 2011-12-01 | $3.40 | $5.03 | 159,700 | — | — |
| 2011-11-30 | $3.46 | $5.12 | 799,600 | — | — |
| 2011-11-29 | $3.44 | $5.09 | 131,300 | — | — |
| 2011-11-28 | $3.43 | $5.08 | 113,200 | — | — |
| 2011-11-25 | $3.40 | $5.03 | 49,800 | — | — |
| 2011-11-23 | $3.43 | $5.08 | 128,900 | — | — |
| 2011-11-22 | $3.50 | $5.18 | 135,100 | — | — |
| 2011-11-21 | $3.52 | $5.21 | 142,200 | — | — |
| 2011-11-18 | $3.55 | $5.26 | 222,900 | — | — |
| 2011-11-17 | $3.69 | $5.46 | 130,300 | — | — |
| 2011-11-16 | $3.80 | $5.63 | 112,700 | — | — |
| 2011-11-15 | $3.94 | $5.83 | 64,200 | — | — |
| 2011-11-14 | $3.88 | $5.75 | 88,700 | — | — |
| 2011-11-11 | $3.94 | $5.83 | 107,700 | — | — |
| 2011-11-10 | $3.97 | $5.88 | 86,700 | — | — |
| 2011-11-09 | $3.92 | $5.80 | 188,400 | — | — |
| 2011-11-08 | $4.14 | $6.13 | 339,300 | — | — |
| 2011-11-07 | $4.40 | $6.52 | 52,400 | — | — |
| 2011-11-04 | $4.41 | $6.53 | 57,700 | — | — |
| 2011-11-03 | $4.50 | $6.66 | 116,500 | — | — |
| 2011-11-02 | $4.36 | $6.46 | 108,700 | — | — |
| 2011-11-01 | $4.24 | $6.28 | 128,600 | — | — |
| 2011-10-31 | $4.22 | $6.25 | 62,700 | — | — |
| 2011-10-28 | $4.28 | $6.34 | 74,400 | — | — |
| 2011-10-27 | $4.36 | $6.46 | 183,600 | — | — |
| 2011-10-26 | $4.21 | $6.23 | 73,600 | — | — |
| 2011-10-25 | $4.16 | $6.16 | 64,100 | — | — |
| 2011-10-24 | $4.26 | $6.31 | 93,600 | — | — |
| 2011-10-21 | $4.30 | $6.37 | 76,900 | — | — |
| 2011-10-20 | $4.16 | $6.16 | 72,500 | — | — |
| 2011-10-19 | $4.27 | $6.32 | 75,900 | — | — |
| 2011-10-18 | $4.31 | $6.38 | 89,200 | — | — |
| 2011-10-17 | $4.15 | $6.15 | 82,900 | — | — |
| 2011-10-14 | $4.33 | $6.41 | 131,800 | — | — |
| 2011-10-13 | $4.23 | $6.26 | 26,600 | — | — |
| 2011-10-12 | $4.26 | $6.31 | 127,000 | — | — |
| 2011-10-11 | $4.15 | $6.15 | 130,000 | — | — |
| 2011-10-10 | $4.05 | $6.00 | 106,200 | — | — |
| 2011-10-07 | $3.88 | $5.75 | 102,400 | — | — |
| 2011-10-06 | $3.95 | $5.85 | 83,100 | — | — |
| 2011-10-05 | $3.91 | $5.79 | 95,100 | — | — |
| 2011-10-04 | $3.85 | $5.70 | 249,300 | — | — |
| 2011-10-03 | $3.69 | $5.46 | 138,500 | — | — |
| 2011-09-30 | $3.85 | $5.70 | 93,500 | — | — |
| 2011-09-29 | $3.85 | $5.70 | 51,500 | — | — |
| 2011-09-28 | $3.77 | $5.58 | 58,700 | — | — |
| 2011-09-27 | $3.97 | $5.88 | 109,400 | — | — |
| 2011-09-26 | $3.90 | $5.78 | 68,900 | — | — |
| 2011-09-23 | $3.79 | $5.61 | 105,200 | — | — |
| 2011-09-22 | $3.70 | $5.48 | 211,300 | — | — |
| 2011-09-21 | $3.67 | $5.43 | 148,200 | — | — |
| 2011-09-20 | $3.78 | $5.60 | 92,900 | — | — |
| 2011-09-19 | $3.79 | $5.61 | 217,100 | — | — |
| 2011-09-16 | $3.89 | $5.76 | 216,600 | — | — |
| 2011-09-15 | $3.96 | $5.86 | 162,000 | — | — |
| 2011-09-14 | $4.03 | $5.97 | 93,400 | — | — |
| 2011-09-13 | $4.06 | $5.89 | 101,800 | — | — |
| 2011-09-12 | $4.07 | $5.91 | 125,900 | — | — |
| 2011-09-09 | $3.98 | $5.78 | 141,700 | — | — |
| 2011-09-08 | $4.10 | $5.95 | 162,800 | — | — |
| 2011-09-07 | $4.05 | $5.88 | 61,200 | — | — |
| 2011-09-06 | $4.04 | $5.86 | 120,000 | — | — |
| 2011-09-02 | $4.05 | $5.88 | 73,800 | — | — |
| 2011-09-01 | $4.13 | $6.00 | 99,300 | — | — |
| 2011-08-31 | $4.30 | $6.24 | 127,600 | — | — |
| 2011-08-30 | $4.27 | $6.20 | 95,000 | — | — |
| 2011-08-29 | $4.14 | $6.01 | 105,800 | — | — |
| 2011-08-26 | $4.00 | $5.81 | 132,300 | — | — |
| 2011-08-25 | $3.90 | $5.66 | 116,800 | — | — |
| 2011-08-24 | $4.02 | $5.84 | 70,000 | — | — |
| 2011-08-23 | $4.02 | $5.84 | 150,600 | — | — |
| 2011-08-22 | $3.86 | $5.60 | 128,600 | — | — |
| 2011-08-19 | $3.87 | $5.62 | 102,400 | — | — |
| 2011-08-18 | $3.91 | $5.68 | 152,800 | — | — |
| 2011-08-17 | $4.09 | $5.94 | 104,600 | — | — |
| 2011-08-16 | $4.06 | $5.89 | 118,800 | — | — |
| 2011-08-15 | $4.22 | $6.13 | 136,600 | — | — |
| 2011-08-12 | $4.03 | $5.85 | 128,800 | — | — |
| 2011-08-11 | $4.10 | $5.95 | 247,100 | — | — |
| 2011-08-10 | $3.75 | $5.44 | 261,000 | — | — |
| 2011-08-09 | $3.70 | $5.37 | 404,200 | — | — |
| 2011-08-08 | $3.61 | $5.24 | 408,900 | — | — |
| 2011-08-05 | $4.09 | $5.94 | 180,500 | — | — |
| 2011-08-04 | $4.02 | $5.84 | 189,100 | — | — |
| 2011-08-03 | $4.16 | $6.04 | 192,200 | — | — |
| 2011-08-02 | $4.05 | $5.88 | 238,700 | — | — |
| 2011-08-01 | $4.28 | $6.21 | 163,100 | — | — |
| 2011-07-29 | $4.27 | $6.20 | 214,300 | — | — |
| 2011-07-28 | $4.34 | $6.30 | 95,400 | — | — |
| 2011-07-27 | $4.34 | $6.30 | 99,400 | — | — |
| 2011-07-26 | $4.46 | $6.47 | 117,000 | — | — |
| 2011-07-25 | $4.45 | $6.46 | 192,700 | — | — |
| 2011-07-22 | $4.61 | $6.69 | 140,300 | — | — |
| 2011-07-21 | $4.70 | $6.82 | 55,600 | — | — |
| 2011-07-20 | $4.67 | $6.78 | 45,900 | — | — |
| 2011-07-19 | $4.70 | $6.82 | 84,500 | — | — |
| 2011-07-18 | $4.67 | $6.78 | 81,300 | — | — |
| 2011-07-15 | $4.68 | $6.79 | 63,000 | — | — |
| 2011-07-14 | $4.66 | $6.76 | 95,800 | — | — |
| 2011-07-13 | $4.75 | $6.90 | 121,300 | — | — |
| 2011-07-12 | $4.71 | $6.84 | 55,400 | — | — |
| 2011-07-11 | $4.73 | $6.87 | 139,300 | — | — |
| 2011-07-08 | $4.77 | $6.92 | 115,900 | — | — |
| 2011-07-07 | $4.84 | $7.03 | 223,400 | — | — |
| 2011-07-06 | $4.75 | $6.90 | 116,300 | — | — |
| 2011-07-05 | $4.75 | $6.90 | 89,200 | — | — |
| 2011-07-01 | $4.70 | $6.82 | 186,800 | — | — |
| 2011-06-30 | $4.67 | $6.78 | 261,500 | — | — |
| 2011-06-29 | $4.72 | $6.85 | 154,200 | — | — |
| 2011-06-28 | $4.74 | $6.88 | 172,200 | — | — |
| 2011-06-27 | $4.77 | $6.92 | 165,900 | — | — |
| 2011-06-24 | $4.89 | $7.10 | 638,700 | — | — |
| 2011-06-23 | $4.70 | $6.82 | 166,700 | — | — |
| 2011-06-22 | $4.68 | $6.79 | 149,400 | — | — |
| 2011-06-21 | $4.69 | $6.81 | 308,800 | — | — |
| 2011-06-20 | $4.80 | $6.97 | 346,200 | — | — |
| 2011-06-17 | $4.86 | $7.06 | 197,500 | — | — |
| 2011-06-16 | $4.86 | $7.06 | 473,700 | — | — |
| 2011-06-15 | $4.91 | $7.13 | 109,300 | — | — |
| 2011-06-14 | $5.00 | $7.26 | 134,900 | — | — |
| 2011-06-13 | $4.85 | $7.04 | 158,200 | — | — |
| 2011-06-10 | $4.90 | $7.11 | 190,200 | — | — |
| 2011-06-09 | $4.94 | $7.17 | 214,900 | — | — |
| 2011-06-08 | $4.94 | $7.17 | 164,700 | — | — |
| 2011-06-07 | $5.01 | $7.27 | 226,000 | — | — |
| 2011-06-06 | $5.07 | $7.36 | 163,300 | — | — |
| 2011-06-03 | $5.18 | $7.52 | 142,700 | — | — |
| 2011-06-02 | $5.24 | $7.61 | 666,100 | — | — |
| 2011-06-01 | $5.30 | $7.69 | 101,500 | — | — |
| 2011-05-31 | $5.39 | $7.82 | 342,900 | — | — |
| 2011-05-27 | $5.47 | $7.94 | 60,200 | — | — |
| 2011-05-26 | $5.46 | $7.93 | 67,400 | — | — |
| 2011-05-25 | $5.43 | $7.88 | 71,000 | — | — |
| 2011-05-24 | $5.43 | $7.88 | 67,000 | — | — |
| 2011-05-23 | $5.38 | $7.81 | 117,900 | — | — |
| 2011-05-20 | $5.39 | $7.82 | 108,800 | — | — |
| 2011-05-19 | $5.42 | $7.87 | 82,600 | — | — |
| 2011-05-18 | $5.50 | $7.98 | 82,700 | — | — |
| 2011-05-17 | $5.40 | $7.84 | 168,000 | — | — |
| 2011-05-16 | $5.32 | $7.72 | 120,000 | — | — |
| 2011-05-13 | $5.42 | $7.87 | 115,500 | — | — |
| 2011-05-12 | $5.49 | $7.97 | 164,000 | — | — |
| 2011-05-11 | $5.61 | $8.14 | 76,200 | — | — |
| 2011-05-10 | $5.72 | $8.30 | 222,600 | — | — |
| 2011-05-09 | $5.63 | $8.17 | 402,600 | — | — |
| 2011-05-06 | $5.16 | $7.49 | 157,200 | — | — |
| 2011-05-05 | $5.12 | $7.43 | 187,800 | — | — |
| 2011-05-04 | $5.31 | $7.71 | 91,000 | — | — |
| 2011-05-03 | $5.35 | $7.77 | 41,400 | — | — |
| 2011-05-02 | $5.35 | $7.77 | 91,000 | — | — |
| 2011-04-29 | $5.41 | $7.85 | 104,000 | — | — |
| 2011-04-28 | $5.44 | $7.90 | 103,300 | — | — |
| 2011-04-27 | $5.42 | $7.87 | 47,800 | — | — |
| 2011-04-26 | $5.41 | $7.85 | 124,600 | — | — |
| 2011-04-25 | $5.34 | $7.75 | 102,100 | — | — |
| 2011-04-21 | $5.34 | $7.75 | 106,700 | — | — |
| 2011-04-20 | $5.39 | $7.82 | 176,900 | — | — |
| 2011-04-19 | $5.45 | $7.91 | 92,600 | — | — |
| 2011-04-18 | $5.38 | $7.81 | 79,400 | — | — |
| 2011-04-15 | $5.49 | $7.97 | 102,600 | — | — |
| 2011-04-14 | $5.41 | $7.85 | 82,200 | — | — |
| 2011-04-13 | $5.40 | $7.84 | 50,600 | — | — |
| 2011-04-12 | $5.39 | $7.82 | 213,400 | — | — |
| 2011-04-11 | $5.40 | $7.84 | 115,200 | — | — |
| 2011-04-08 | $5.46 | $7.93 | 191,200 | — | — |
| 2011-04-07 | $5.50 | $7.98 | 120,000 | — | — |
| 2011-04-06 | $5.60 | $8.13 | 106,900 | — | — |
| 2011-04-05 | $5.52 | $8.01 | 114,600 | — | — |
| 2011-04-04 | $5.55 | $8.06 | 78,600 | — | — |
| 2011-04-01 | $5.50 | $7.98 | 97,600 | — | — |
| 2011-03-31 | $5.42 | $7.87 | 156,800 | — | — |
| 2011-03-30 | $5.48 | $7.96 | 56,900 | — | — |
| 2011-03-29 | $5.46 | $7.93 | 69,500 | — | — |
| 2011-03-28 | $5.40 | $7.84 | 86,100 | — | — |
| 2011-03-25 | $5.39 | $7.82 | 113,900 | — | — |
| 2011-03-24 | $5.35 | $7.77 | 220,800 | — | — |
| 2011-03-23 | $5.47 | $7.94 | 260,500 | — | — |
| 2011-03-22 | $5.66 | $8.22 | 156,000 | — | — |
| 2011-03-21 | $5.76 | $8.36 | 94,500 | — | — |
| 2011-03-18 | $5.67 | $8.23 | 192,400 | — | — |
| 2011-03-17 | $5.64 | $8.19 | 101,900 | — | — |
| 2011-03-16 | $5.46 | $7.93 | 102,700 | — | — |
| 2011-03-15 | $5.38 | $7.81 | 262,100 | — | — |
| 2011-03-14 | $5.43 | $7.88 | 149,900 | — | — |
| 2011-03-11 | $5.60 | $8.13 | 147,000 | — | — |
| 2011-03-10 | $5.67 | $8.23 | 177,000 | — | — |
| 2011-03-09 | $5.85 | $8.49 | 106,800 | — | — |
| 2011-03-08 | $5.98 | $8.54 | 207,700 | — | — |
| 2011-03-07 | $5.90 | $8.42 | 102,600 | — | — |
| 2011-03-04 | $5.91 | $8.44 | 86,500 | — | — |
| 2011-03-03 | $5.85 | $8.35 | 91,600 | — | — |
| 2011-03-02 | $5.74 | $8.19 | 190,800 | — | — |
| 2011-03-01 | $5.82 | $8.31 | 124,800 | — | — |
| 2011-02-28 | $5.77 | $8.24 | 107,100 | — | — |
| 2011-02-25 | $5.69 | $8.12 | 271,900 | — | — |
| 2011-02-24 | $5.63 | $8.04 | 389,500 | — | — |
| 2011-02-23 | $5.76 | $8.22 | 203,500 | — | — |
| 2011-02-22 | $5.95 | $8.49 | 209,400 | — | — |
| 2011-02-18 | $6.03 | $8.61 | 172,800 | — | — |
| 2011-02-17 | $5.99 | $8.55 | 131,400 | — | — |
| 2011-02-16 | $6.00 | $8.56 | 180,700 | — | — |
| 2011-02-15 | $5.91 | $8.44 | 102,100 | — | — |
| 2011-02-14 | $5.88 | $8.39 | 145,800 | — | — |
| 2011-02-11 | $5.78 | $8.25 | 134,900 | — | — |
| 2011-02-10 | $5.70 | $8.14 | 106,700 | — | — |
| 2011-02-09 | $5.67 | $8.09 | 92,100 | — | — |
| 2011-02-08 | $5.58 | $7.96 | 101,300 | — | — |
| 2011-02-07 | $5.63 | $8.04 | 143,500 | — | — |
| 2011-02-04 | $5.51 | $7.86 | 113,300 | — | — |
| 2011-02-03 | $5.44 | $7.77 | 87,700 | — | — |
| 2011-02-02 | $5.45 | $7.78 | 133,600 | — | — |
| 2011-02-01 | $5.57 | $7.95 | 116,600 | — | — |
| 2011-01-31 | $5.42 | $7.74 | 79,600 | — | — |
| 2011-01-28 | $5.42 | $7.74 | 173,700 | — | — |
| 2011-01-27 | $5.60 | $7.99 | 72,500 | — | — |
| 2011-01-26 | $5.57 | $7.95 | 142,900 | — | — |
| 2011-01-25 | $5.49 | $7.84 | 78,400 | — | — |
| 2011-01-24 | $5.47 | $7.81 | 92,800 | — | — |
| 2011-01-21 | $5.34 | $7.62 | 141,300 | — | — |
| 2011-01-20 | $5.25 | $7.49 | 218,900 | — | — |
| 2011-01-19 | $5.51 | $7.86 | 161,000 | — | — |
| 2011-01-18 | $5.68 | $8.11 | 182,700 | — | — |
| 2011-01-14 | $5.65 | $8.06 | 211,300 | — | — |
| 2011-01-13 | $5.53 | $7.89 | 205,300 | — | — |
| 2011-01-12 | $5.38 | $7.68 | 321,500 | — | — |
| 2011-01-11 | $5.17 | $7.38 | 187,100 | — | — |
| 2011-01-10 | $5.16 | $7.37 | 127,700 | — | — |
| 2011-01-07 | $5.02 | $7.17 | 296,200 | — | — |
| 2011-01-06 | $5.10 | $7.28 | 238,400 | — | — |
| 2011-01-05 | $4.99 | $7.12 | 93,800 | — | — |
| 2011-01-04 | $4.93 | $7.04 | 133,200 | — | — |
| 2011-01-03 | $4.94 | $7.05 | 357,600 | — | — |