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
- 1998-06-24 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 | $4.28 | $12.23 | 909,400 | — | — |
| 2011-12-29 | $4.30 | $12.28 | 729,300 | — | — |
| 2011-12-28 | $4.28 | $12.23 | 645,700 | — | — |
| 2011-12-27 | $4.34 | $12.40 | 796,300 | — | — |
| 2011-12-23 | $4.39 | $12.54 | 1,114,400 | — | — |
| 2011-12-22 | $4.32 | $12.34 | 650,700 | — | — |
| 2011-12-21 | $4.26 | $12.17 | 837,800 | — | — |
| 2011-12-20 | $4.25 | $12.14 | 1,255,000 | — | — |
| 2011-12-19 | $4.21 | $12.03 | 1,855,200 | — | — |
| 2011-12-16 | $4.26 | $12.17 | 1,359,500 | — | — |
| 2011-12-15 | $4.26 | $12.17 | 1,619,600 | — | — |
| 2011-12-14 | $4.17 | $11.91 | 1,534,100 | — | — |
| 2011-12-13 | $4.21 | $12.03 | 737,500 | — | — |
| 2011-12-12 | $4.24 | $12.04 | 689,900 | — | — |
| 2011-12-09 | $4.28 | $12.16 | 697,500 | — | — |
| 2011-12-08 | $4.28 | $12.16 | 619,100 | — | — |
| 2011-12-07 | $4.33 | $12.30 | 941,500 | — | — |
| 2011-12-06 | $4.38 | $12.44 | 685,900 | — | — |
| 2011-12-05 | $4.40 | $12.50 | 841,800 | — | — |
| 2011-12-02 | $4.30 | $12.22 | 535,300 | — | — |
| 2011-12-01 | $4.27 | $12.13 | 453,500 | — | — |
| 2011-11-30 | $4.27 | $12.13 | 777,700 | — | — |
| 2011-11-29 | $4.26 | $12.10 | 661,500 | — | — |
| 2011-11-28 | $4.20 | $11.93 | 583,900 | — | — |
| 2011-11-25 | $4.18 | $11.87 | 294,200 | — | — |
| 2011-11-23 | $4.18 | $11.87 | 813,500 | — | — |
| 2011-11-22 | $4.21 | $11.96 | 701,900 | — | — |
| 2011-11-21 | $4.20 | $11.93 | 680,400 | — | — |
| 2011-11-18 | $4.24 | $12.04 | 780,900 | — | — |
| 2011-11-17 | $4.25 | $12.07 | 1,037,700 | — | — |
| 2011-11-16 | $4.29 | $12.19 | 506,300 | — | — |
| 2011-11-15 | $4.32 | $12.27 | 639,300 | — | — |
| 2011-11-14 | $4.28 | $12.16 | 729,200 | — | — |
| 2011-11-11 | $4.34 | $12.26 | 599,200 | — | — |
| 2011-11-10 | $4.34 | $12.26 | 624,500 | — | — |
| 2011-11-09 | $4.32 | $12.20 | 721,800 | — | — |
| 2011-11-08 | $4.33 | $12.23 | 550,900 | — | — |
| 2011-11-07 | $4.33 | $12.23 | 343,600 | — | — |
| 2011-11-04 | $4.35 | $12.29 | 802,900 | — | — |
| 2011-11-03 | $4.34 | $12.26 | 479,700 | — | — |
| 2011-11-02 | $4.30 | $12.15 | 621,200 | — | — |
| 2011-11-01 | $4.30 | $12.15 | 1,221,800 | — | — |
| 2011-10-31 | $4.35 | $12.29 | 655,200 | — | — |
| 2011-10-28 | $4.39 | $12.40 | 617,100 | — | — |
| 2011-10-27 | $4.35 | $12.29 | 956,500 | — | — |
| 2011-10-26 | $4.30 | $12.15 | 1,471,200 | — | — |
| 2011-10-25 | $4.23 | $11.95 | 882,100 | — | — |
| 2011-10-24 | $4.30 | $12.15 | 863,800 | — | — |
| 2011-10-21 | $4.26 | $12.03 | 896,900 | — | — |
| 2011-10-20 | $4.20 | $11.87 | 906,500 | — | — |
| 2011-10-19 | $4.21 | $11.89 | 813,300 | — | — |
| 2011-10-18 | $4.24 | $11.98 | 814,000 | — | — |
| 2011-10-17 | $4.19 | $11.84 | 743,200 | — | — |
| 2011-10-14 | $4.22 | $11.92 | 698,600 | — | — |
| 2011-10-13 | $4.17 | $11.78 | 722,900 | — | — |
| 2011-10-12 | $4.18 | $11.81 | 815,800 | — | — |
| 2011-10-11 | $4.17 | $11.71 | 1,400,100 | — | — |
| 2011-10-10 | $4.23 | $11.88 | 430,300 | — | — |
| 2011-10-07 | $4.09 | $11.49 | 462,400 | — | — |
| 2011-10-06 | $4.14 | $11.63 | 633,100 | — | — |
| 2011-10-05 | $4.13 | $11.60 | 671,000 | — | — |
| 2011-10-04 | $4.11 | $11.54 | 770,600 | — | — |
| 2011-10-03 | $4.15 | $11.66 | 624,400 | — | — |
| 2011-09-30 | $4.22 | $11.85 | 818,000 | — | — |
| 2011-09-29 | $4.27 | $11.99 | 356,700 | — | — |
| 2011-09-28 | $4.27 | $11.99 | 534,000 | — | — |
| 2011-09-27 | $4.32 | $12.13 | 810,100 | — | — |
| 2011-09-26 | $4.33 | $12.16 | 633,600 | — | — |
| 2011-09-23 | $4.22 | $11.85 | 502,300 | — | — |
| 2011-09-22 | $4.25 | $11.94 | 936,300 | — | — |
| 2011-09-21 | $4.34 | $12.19 | 573,000 | — | — |
| 2011-09-20 | $4.35 | $12.22 | 719,500 | — | — |
| 2011-09-19 | $4.36 | $12.25 | 809,900 | — | — |
| 2011-09-16 | $4.35 | $12.22 | 405,600 | — | — |
| 2011-09-15 | $4.35 | $12.22 | 784,100 | — | — |
| 2011-09-14 | $4.34 | $12.19 | 341,700 | — | — |
| 2011-09-13 | $4.37 | $12.27 | 364,500 | — | — |
| 2011-09-12 | $4.39 | $12.26 | 452,200 | — | — |
| 2011-09-09 | $4.38 | $12.24 | 930,100 | — | — |
| 2011-09-08 | $4.35 | $12.15 | 534,200 | — | — |
| 2011-09-07 | $4.42 | $12.35 | 608,800 | — | — |
| 2011-09-06 | $4.36 | $12.18 | 435,900 | — | — |
| 2011-09-02 | $4.37 | $12.21 | 446,600 | — | — |
| 2011-09-01 | $4.39 | $12.26 | 684,400 | — | — |
| 2011-08-31 | $4.38 | $12.24 | 724,900 | — | — |
| 2011-08-30 | $4.31 | $12.04 | 491,600 | — | — |
| 2011-08-29 | $4.37 | $12.21 | 482,500 | — | — |
| 2011-08-26 | $4.33 | $12.10 | 666,200 | — | — |
| 2011-08-25 | $4.28 | $11.96 | 615,300 | — | — |
| 2011-08-24 | $4.27 | $11.93 | 588,800 | — | — |
| 2011-08-23 | $4.24 | $11.84 | 570,700 | — | — |
| 2011-08-22 | $4.16 | $11.62 | 1,963,800 | — | — |
| 2011-08-19 | $4.27 | $11.93 | 686,800 | — | — |
| 2011-08-18 | $4.37 | $12.21 | 653,000 | — | — |
| 2011-08-17 | $4.48 | $12.51 | 474,600 | — | — |
| 2011-08-16 | $4.44 | $12.40 | 651,700 | — | — |
| 2011-08-15 | $4.50 | $12.57 | 611,600 | — | — |
| 2011-08-12 | $4.44 | $12.40 | 526,300 | — | — |
| 2011-08-11 | $4.41 | $12.32 | 1,070,900 | — | — |
| 2011-08-10 | $4.29 | $11.92 | 1,516,200 | — | — |
| 2011-08-09 | $4.49 | $12.47 | 1,691,900 | — | — |
| 2011-08-08 | $4.32 | $12.00 | 2,143,200 | — | — |
| 2011-08-05 | $4.63 | $12.86 | 1,082,100 | — | — |
| 2011-08-04 | $4.73 | $13.14 | 1,424,400 | — | — |
| 2011-08-03 | $4.79 | $13.31 | 543,700 | — | — |
| 2011-08-02 | $4.81 | $13.36 | 452,500 | — | — |
| 2011-08-01 | $4.84 | $13.44 | 504,100 | — | — |
| 2011-07-29 | $4.74 | $13.17 | 775,200 | — | — |
| 2011-07-28 | $4.73 | $13.14 | 1,476,700 | — | — |
| 2011-07-27 | $4.83 | $13.42 | 768,000 | — | — |
| 2011-07-26 | $4.85 | $13.47 | 1,024,400 | — | — |
| 2011-07-25 | $4.88 | $13.56 | 729,400 | — | — |
| 2011-07-22 | $4.94 | $13.72 | 429,500 | — | — |
| 2011-07-21 | $4.96 | $13.78 | 315,900 | — | — |
| 2011-07-20 | $4.93 | $13.69 | 422,600 | — | — |
| 2011-07-19 | $4.91 | $13.64 | 499,500 | — | — |
| 2011-07-18 | $4.95 | $13.75 | 598,400 | — | — |
| 2011-07-15 | $4.96 | $13.78 | 768,300 | — | — |
| 2011-07-14 | $4.96 | $13.78 | 426,600 | — | — |
| 2011-07-13 | $4.96 | $13.78 | 427,000 | — | — |
| 2011-07-12 | $5.03 | $13.91 | 339,700 | — | — |
| 2011-07-11 | $5.04 | $13.93 | 369,000 | — | — |
| 2011-07-08 | $5.03 | $13.91 | 363,500 | — | — |
| 2011-07-07 | $5.02 | $13.88 | 446,500 | — | — |
| 2011-07-06 | $5.02 | $13.88 | 470,200 | — | — |
| 2011-07-05 | $5.03 | $13.91 | 347,400 | — | — |
| 2011-07-01 | $5.05 | $13.96 | 327,200 | — | — |
| 2011-06-30 | $5.04 | $13.93 | 435,000 | — | — |
| 2011-06-29 | $5.03 | $13.91 | 520,800 | — | — |
| 2011-06-28 | $4.98 | $13.77 | 452,700 | — | — |
| 2011-06-27 | $4.94 | $13.66 | 612,800 | — | — |
| 2011-06-24 | $4.93 | $13.63 | 406,300 | — | — |
| 2011-06-23 | $4.97 | $13.74 | 490,200 | — | — |
| 2011-06-22 | $4.98 | $13.77 | 641,200 | — | — |
| 2011-06-21 | $4.98 | $13.77 | 552,900 | — | — |
| 2011-06-20 | $4.95 | $13.68 | 473,800 | — | — |
| 2011-06-17 | $4.98 | $13.77 | 509,200 | — | — |
| 2011-06-16 | $4.95 | $13.68 | 452,300 | — | — |
| 2011-06-15 | $4.98 | $13.77 | 565,400 | — | — |
| 2011-06-14 | $5.05 | $13.96 | 457,100 | — | — |
| 2011-06-13 | $4.96 | $13.71 | 776,200 | — | — |
| 2011-06-10 | $5.03 | $13.84 | 383,600 | — | — |
| 2011-06-09 | $5.09 | $14.00 | 455,100 | — | — |
| 2011-06-08 | $5.07 | $13.95 | 349,600 | — | — |
| 2011-06-07 | $5.06 | $13.92 | 627,800 | — | — |
| 2011-06-06 | $5.10 | $14.03 | 549,100 | — | — |
| 2011-06-03 | $5.13 | $14.11 | 475,200 | — | — |
| 2011-06-02 | $5.11 | $14.06 | 367,600 | — | — |
| 2011-06-01 | $5.10 | $14.03 | 388,200 | — | — |
| 2011-05-31 | $5.09 | $14.00 | 353,200 | — | — |
| 2011-05-27 | $5.10 | $14.03 | 463,100 | — | — |
| 2011-05-26 | $5.11 | $14.06 | 745,600 | — | — |
| 2011-05-25 | $5.11 | $14.06 | 576,000 | — | — |
| 2011-05-24 | $5.10 | $14.03 | 735,600 | — | — |
| 2011-05-23 | $5.05 | $13.89 | 1,052,500 | — | — |
| 2011-05-20 | $5.10 | $14.03 | 591,600 | — | — |
| 2011-05-19 | $5.15 | $14.17 | 436,700 | — | — |
| 2011-05-18 | $5.15 | $14.17 | 450,200 | — | — |
| 2011-05-17 | $5.15 | $14.17 | 621,500 | — | — |
| 2011-05-16 | $5.17 | $14.22 | 433,600 | — | — |
| 2011-05-13 | $5.19 | $14.28 | 493,900 | — | — |
| 2011-05-12 | $5.18 | $14.25 | 478,000 | — | — |
| 2011-05-11 | $5.17 | $14.22 | 525,000 | — | — |
| 2011-05-10 | $5.20 | $14.24 | 433,700 | — | — |
| 2011-05-09 | $5.20 | $14.24 | 377,100 | — | — |
| 2011-05-06 | $5.18 | $14.19 | 396,600 | — | — |
| 2011-05-05 | $5.15 | $14.10 | 450,400 | — | — |
| 2011-05-04 | $5.15 | $14.10 | 499,400 | — | — |
| 2011-05-03 | $5.12 | $14.02 | 794,100 | — | — |
| 2011-05-02 | $5.17 | $14.16 | 614,700 | — | — |
| 2011-04-29 | $5.19 | $14.21 | 881,000 | — | — |
| 2011-04-28 | $5.14 | $14.08 | 649,900 | — | — |
| 2011-04-27 | $5.19 | $14.21 | 575,700 | — | — |
| 2011-04-26 | $5.18 | $14.19 | 798,900 | — | — |
| 2011-04-25 | $5.18 | $14.19 | 676,500 | — | — |
| 2011-04-21 | $5.16 | $14.13 | 661,200 | — | — |
| 2011-04-20 | $5.15 | $14.10 | 580,300 | — | — |
| 2011-04-19 | $5.14 | $14.08 | 423,000 | — | — |
| 2011-04-18 | $5.09 | $13.94 | 454,500 | — | — |
| 2011-04-15 | $5.07 | $13.88 | 552,100 | — | — |
| 2011-04-14 | $5.15 | $14.10 | 552,400 | — | — |
| 2011-04-13 | $5.12 | $14.02 | 554,000 | — | — |
| 2011-04-12 | $5.13 | $13.98 | 408,500 | — | — |
| 2011-04-11 | $5.14 | $14.01 | 434,900 | — | — |
| 2011-04-08 | $5.13 | $13.98 | 485,300 | — | — |
| 2011-04-07 | $5.13 | $13.98 | 384,800 | — | — |
| 2011-04-06 | $5.09 | $13.87 | 431,600 | — | — |
| 2011-04-05 | $5.07 | $13.82 | 441,700 | — | — |
| 2011-04-04 | $5.04 | $13.74 | 747,400 | — | — |
| 2011-04-01 | $5.05 | $13.77 | 954,800 | — | — |
| 2011-03-31 | $5.13 | $13.98 | 1,000,800 | — | — |
| 2011-03-30 | $5.10 | $13.90 | 447,700 | — | — |
| 2011-03-29 | $5.11 | $13.93 | 461,800 | — | — |
| 2011-03-28 | $5.06 | $13.79 | 624,200 | — | — |
| 2011-03-25 | $5.04 | $13.74 | 817,300 | — | — |
| 2011-03-24 | $5.07 | $13.82 | 642,700 | — | — |
| 2011-03-23 | $5.04 | $13.74 | 490,700 | — | — |
| 2011-03-22 | $5.01 | $13.66 | 555,700 | — | — |
| 2011-03-21 | $5.00 | $13.63 | 581,700 | — | — |
| 2011-03-18 | $5.03 | $13.71 | 456,100 | — | — |
| 2011-03-17 | $5.03 | $13.71 | 529,800 | — | — |
| 2011-03-16 | $5.00 | $13.63 | 654,800 | — | — |
| 2011-03-15 | $5.02 | $13.68 | 632,400 | — | — |
| 2011-03-14 | $5.03 | $13.71 | 693,500 | — | — |
| 2011-03-11 | $5.01 | $13.66 | 551,400 | — | — |
| 2011-03-10 | $5.01 | $13.59 | 614,000 | — | — |
| 2011-03-09 | $5.02 | $13.62 | 622,200 | — | — |
| 2011-03-08 | $5.00 | $13.56 | 656,900 | — | — |
| 2011-03-07 | $5.00 | $13.56 | 852,800 | — | — |
| 2011-03-04 | $5.01 | $13.59 | 803,000 | — | — |
| 2011-03-03 | $5.10 | $13.84 | 1,144,000 | — | — |
| 2011-03-02 | $5.09 | $13.81 | 606,600 | — | — |
| 2011-03-01 | $5.08 | $13.78 | 675,100 | — | — |
| 2011-02-28 | $5.01 | $13.59 | 1,036,300 | — | — |
| 2011-02-25 | $5.01 | $13.59 | 554,900 | — | — |
| 2011-02-24 | $4.96 | $13.46 | 727,500 | — | — |
| 2011-02-23 | $5.03 | $13.65 | 800,600 | — | — |
| 2011-02-22 | $5.05 | $13.70 | 576,400 | — | — |
| 2011-02-18 | $5.09 | $13.81 | 377,900 | — | — |
| 2011-02-17 | $5.11 | $13.86 | 732,800 | — | — |
| 2011-02-16 | $5.09 | $13.81 | 580,100 | — | — |
| 2011-02-15 | $5.09 | $13.81 | 478,300 | — | — |
| 2011-02-14 | $5.06 | $13.73 | 420,700 | — | — |
| 2011-02-11 | $5.03 | $13.65 | 388,300 | — | — |
| 2011-02-10 | $5.05 | $13.63 | 681,700 | — | — |
| 2011-02-09 | $5.04 | $13.61 | 500,700 | — | — |
| 2011-02-08 | $5.07 | $13.69 | 448,600 | — | — |
| 2011-02-07 | $5.02 | $13.55 | 551,200 | — | — |
| 2011-02-04 | $5.01 | $13.53 | 511,900 | — | — |
| 2011-02-03 | $5.00 | $13.50 | 673,100 | — | — |
| 2011-02-02 | $5.08 | $13.72 | 551,400 | — | — |
| 2011-02-01 | $5.05 | $13.63 | 518,700 | — | — |
| 2011-01-31 | $5.05 | $13.63 | 955,000 | — | — |
| 2011-01-28 | $5.00 | $13.50 | 926,300 | — | — |
| 2011-01-27 | $4.98 | $13.45 | 886,000 | — | — |
| 2011-01-26 | $4.98 | $13.45 | 704,100 | — | — |
| 2011-01-25 | $4.96 | $13.39 | 577,900 | — | — |
| 2011-01-24 | $4.93 | $13.31 | 680,700 | — | — |
| 2011-01-21 | $4.93 | $13.31 | 720,800 | — | — |
| 2011-01-20 | $4.86 | $13.12 | 764,700 | — | — |
| 2011-01-19 | $4.83 | $13.04 | 460,300 | — | — |
| 2011-01-18 | $4.84 | $13.07 | 797,100 | — | — |
| 2011-01-14 | $4.88 | $13.18 | 1,154,700 | — | — |
| 2011-01-13 | $4.89 | $13.20 | 930,200 | — | — |
| 2011-01-12 | $4.87 | $13.15 | 534,900 | — | — |
| 2011-01-11 | $4.87 | $13.08 | 624,400 | — | — |
| 2011-01-10 | $4.84 | $13.00 | 545,700 | — | — |
| 2011-01-07 | $4.82 | $12.95 | 680,200 | — | — |
| 2011-01-06 | $4.79 | $12.87 | 558,100 | — | — |
| 2011-01-05 | $4.73 | $12.71 | 668,600 | — | — |
| 2011-01-04 | $4.76 | $12.79 | 536,200 | — | — |
| 2011-01-03 | $4.70 | $12.63 | 504,400 | — | — |