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
- 1994-07-22 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 | $3.05 | $12.66 | 6,436,664 | — | — |
| 2011-12-29 | $3.05 | $12.65 | 4,471,385 | — | — |
| 2011-12-28 | $3.01 | $12.47 | 5,796,073 | — | — |
| 2011-12-27 | $3.06 | $12.67 | 5,443,523 | — | — |
| 2011-12-23 | $3.06 | $12.68 | 5,681,307 | — | — |
| 2011-12-22 | $3.06 | $12.70 | 6,595,686 | — | — |
| 2011-12-21 | $3.03 | $12.55 | 8,301,429 | — | — |
| 2011-12-20 | $3.00 | $12.43 | 12,361,755 | — | — |
| 2011-12-19 | $2.89 | $11.97 | 9,584,111 | — | — |
| 2011-12-16 | $2.91 | $12.04 | 13,539,422 | — | — |
| 2011-12-15 | $2.89 | $11.97 | 11,094,825 | — | — |
| 2011-12-14 | $2.83 | $11.72 | 14,175,513 | — | — |
| 2011-12-13 | $2.79 | $11.57 | 10,406,978 | — | — |
| 2011-12-12 | $2.85 | $11.83 | 9,318,573 | — | — |
| 2011-12-09 | $2.92 | $12.10 | 14,150,759 | — | — |
| 2011-12-08 | $2.81 | $11.66 | 10,627,509 | — | — |
| 2011-12-07 | $2.91 | $12.06 | 7,423,054 | — | — |
| 2011-12-06 | $2.89 | $11.97 | 9,628,367 | — | — |
| 2011-12-05 | $2.92 | $12.11 | 11,829,930 | — | — |
| 2011-12-02 | $2.92 | $12.09 | 14,064,497 | — | — |
| 2011-12-01 | $2.90 | $12.02 | 16,881,897 | — | — |
| 2011-11-30 | $2.90 | $12.03 | 38,283,185 | — | — |
| 2011-11-29 | $2.70 | $11.21 | 13,137,365 | — | — |
| 2011-11-28 | $2.72 | $11.27 | 19,802,812 | — | — |
| 2011-11-25 | $2.74 | $11.36 | 3,722,028 | — | — |
| 2011-11-23 | $2.73 | $11.32 | 13,945,230 | — | — |
| 2011-11-22 | $2.79 | $11.57 | 11,428,623 | — | — |
| 2011-11-21 | $2.81 | $11.66 | 18,856,927 | — | — |
| 2011-11-18 | $2.87 | $11.89 | 23,618,603 | — | — |
| 2011-11-17 | $2.92 | $12.10 | 16,193,299 | — | — |
| 2011-11-16 | $3.00 | $12.42 | 17,693,512 | — | — |
| 2011-11-15 | $3.01 | $12.42 | 11,022,815 | — | — |
| 2011-11-14 | $3.02 | $12.46 | 11,769,171 | — | — |
| 2011-11-11 | $3.14 | $12.92 | 17,415,973 | — | — |
| 2011-11-10 | $3.04 | $12.54 | 19,448,761 | — | — |
| 2011-11-09 | $2.95 | $12.15 | 22,762,732 | — | — |
| 2011-11-08 | $3.14 | $12.94 | 23,967,403 | — | — |
| 2011-11-07 | $3.08 | $12.68 | 15,009,631 | — | — |
| 2011-11-04 | $3.04 | $12.52 | 43,788,967 | — | — |
| 2011-11-03 | $3.09 | $12.75 | 33,616,773 | — | — |
| 2011-11-02 | $3.13 | $12.91 | 27,200,362 | — | — |
| 2011-11-01 | $3.09 | $12.75 | 39,809,652 | — | — |
| 2011-10-31 | $3.29 | $13.56 | 30,563,839 | — | — |
| 2011-10-28 | $3.34 | $13.75 | 32,330,340 | — | — |
| 2011-10-27 | $3.57 | $14.73 | 21,279,771 | — | — |
| 2011-10-26 | $3.42 | $14.10 | 14,866,361 | — | — |
| 2011-10-25 | $3.36 | $13.86 | 18,718,158 | — | — |
| 2011-10-24 | $3.40 | $14.00 | 17,770,023 | — | — |
| 2011-10-21 | $3.29 | $13.56 | 14,136,507 | — | — |
| 2011-10-20 | $3.19 | $13.15 | 18,881,681 | — | — |
| 2011-10-19 | $3.14 | $12.94 | 16,794,134 | — | — |
| 2011-10-18 | $3.15 | $13.00 | 15,459,695 | — | — |
| 2011-10-17 | $3.03 | $12.51 | 14,804,852 | — | — |
| 2011-10-14 | $3.11 | $12.83 | 10,612,507 | — | — |
| 2011-10-13 | $3.03 | $12.48 | 13,927,227 | — | — |
| 2011-10-12 | $3.03 | $12.51 | 13,916,726 | — | — |
| 2011-10-11 | $2.95 | $12.17 | 13,995,487 | — | — |
| 2011-10-10 | $3.01 | $12.42 | 13,375,149 | — | — |
| 2011-10-07 | $2.88 | $11.87 | 20,230,372 | — | — |
| 2011-10-06 | $2.99 | $12.32 | 14,878,362 | — | — |
| 2011-10-05 | $2.91 | $12.01 | 17,621,502 | — | — |
| 2011-10-04 | $2.95 | $12.18 | 24,003,408 | — | — |
| 2011-10-03 | $2.76 | $11.38 | 18,061,814 | — | — |
| 2011-09-30 | $2.95 | $12.15 | 14,467,304 | — | — |
| 2011-09-29 | $3.05 | $12.57 | 17,396,470 | — | — |
| 2011-09-28 | $3.02 | $12.45 | 18,126,324 | — | — |
| 2011-09-27 | $3.13 | $12.89 | 19,544,775 | — | — |
| 2011-09-26 | $3.17 | $13.05 | 11,781,173 | — | — |
| 2011-09-23 | $3.14 | $12.92 | 17,606,500 | — | — |
| 2011-09-22 | $3.10 | $12.77 | 22,747,730 | — | — |
| 2011-09-21 | $3.22 | $13.29 | 18,377,609 | — | — |
| 2011-09-20 | $3.45 | $14.20 | 10,548,748 | — | — |
| 2011-09-19 | $3.46 | $14.27 | 14,177,013 | — | — |
| 2011-09-16 | $3.54 | $14.60 | 17,295,206 | — | — |
| 2011-09-15 | $3.58 | $14.76 | 16,533,097 | — | — |
| 2011-09-14 | $3.53 | $14.55 | 26,588,275 | — | — |
| 2011-09-13 | $3.56 | $14.68 | 21,201,760 | — | — |
| 2011-09-12 | $3.52 | $14.50 | 20,401,397 | — | — |
| 2011-09-09 | $3.47 | $14.32 | 15,830,248 | — | — |
| 2011-09-08 | $3.59 | $14.79 | 10,560,749 | — | — |
| 2011-09-07 | $3.59 | $14.81 | 16,547,349 | — | — |
| 2011-09-06 | $3.40 | $14.01 | 13,666,190 | — | — |
| 2011-09-02 | $3.43 | $14.13 | 11,953,697 | — | — |
| 2011-09-01 | $3.48 | $14.36 | 12,112,720 | — | — |
| 2011-08-31 | $3.54 | $14.60 | 13,388,651 | — | — |
| 2011-08-30 | $3.46 | $14.28 | 11,824,679 | — | — |
| 2011-08-29 | $3.46 | $14.26 | 8,881,261 | — | — |
| 2011-08-26 | $3.34 | $13.75 | 14,729,091 | — | — |
| 2011-08-25 | $3.26 | $13.46 | 13,462,161 | — | — |
| 2011-08-24 | $3.38 | $13.92 | 12,205,733 | — | — |
| 2011-08-23 | $3.29 | $13.58 | 19,021,201 | — | — |
| 2011-08-22 | $3.23 | $13.32 | 14,059,246 | — | — |
| 2011-08-19 | $3.21 | $13.25 | 22,120,641 | — | — |
| 2011-08-18 | $3.33 | $13.73 | 20,849,960 | — | — |
| 2011-08-17 | $3.48 | $14.35 | 12,780,315 | — | — |
| 2011-08-16 | $3.48 | $14.26 | 21,020,985 | — | — |
| 2011-08-15 | $3.45 | $14.16 | 15,654,723 | — | — |
| 2011-08-12 | $3.29 | $13.48 | 17,088,926 | — | — |
| 2011-08-11 | $3.33 | $13.66 | 23,708,616 | — | — |
| 2011-08-10 | $3.11 | $12.76 | 29,617,955 | — | — |
| 2011-08-09 | $3.17 | $13.00 | 43,255,641 | — | — |
| 2011-08-08 | $2.93 | $12.03 | 42,708,814 | — | — |
| 2011-08-05 | $3.22 | $13.23 | 34,406,635 | — | — |
| 2011-08-04 | $3.31 | $13.58 | 18,745,912 | — | — |
| 2011-08-03 | $3.52 | $14.43 | 20,701,439 | — | — |
| 2011-08-02 | $3.52 | $14.43 | 19,351,998 | — | — |
| 2011-08-01 | $3.64 | $14.94 | 16,122,039 | — | — |
| 2011-07-29 | $3.64 | $14.93 | 22,520,447 | — | — |
| 2011-07-28 | $3.59 | $14.72 | 9,141,548 | — | — |
| 2011-07-27 | $3.57 | $14.66 | 12,541,781 | — | — |
| 2011-07-26 | $3.69 | $15.12 | 9,794,891 | — | — |
| 2011-07-25 | $3.70 | $15.17 | 6,377,405 | — | — |
| 2011-07-22 | $3.73 | $15.30 | 8,158,908 | — | — |
| 2011-07-21 | $3.73 | $15.30 | 10,734,774 | — | — |
| 2011-07-20 | $3.69 | $15.13 | 10,154,942 | — | — |
| 2011-07-19 | $3.62 | $14.84 | 13,131,364 | — | — |
| 2011-07-18 | $3.55 | $14.57 | 9,821,895 | — | — |
| 2011-07-15 | $3.58 | $14.67 | 7,804,858 | — | — |
| 2011-07-14 | $3.52 | $14.43 | 8,546,713 | — | — |
| 2011-07-13 | $3.55 | $14.55 | 11,403,869 | — | — |
| 2011-07-12 | $3.62 | $14.83 | 10,487,239 | — | — |
| 2011-07-11 | $3.58 | $14.68 | 7,723,847 | — | — |
| 2011-07-08 | $3.62 | $14.86 | 8,381,690 | — | — |
| 2011-07-07 | $3.66 | $15.01 | 15,699,729 | — | — |
| 2011-07-06 | $3.57 | $14.64 | 9,260,065 | — | — |
| 2011-07-05 | $3.52 | $14.46 | 8,105,651 | — | — |
| 2011-07-01 | $3.47 | $14.25 | 9,493,348 | — | — |
| 2011-06-30 | $3.40 | $13.96 | 9,346,327 | — | — |
| 2011-06-29 | $3.43 | $14.07 | 8,942,020 | — | — |
| 2011-06-28 | $3.41 | $13.99 | 10,977,059 | — | — |
| 2011-06-27 | $3.36 | $13.78 | 9,289,319 | — | — |
| 2011-06-24 | $3.34 | $13.68 | 12,812,569 | — | — |
| 2011-06-23 | $3.36 | $13.77 | 13,236,379 | — | — |
| 2011-06-22 | $3.42 | $14.03 | 10,116,686 | — | — |
| 2011-06-21 | $3.48 | $14.27 | 10,608,006 | — | — |
| 2011-06-20 | $3.46 | $14.22 | 10,994,311 | — | — |
| 2011-06-17 | $3.38 | $13.88 | 13,083,358 | — | — |
| 2011-06-16 | $3.35 | $13.73 | 12,355,004 | — | — |
| 2011-06-15 | $3.33 | $13.65 | 10,036,425 | — | — |
| 2011-06-14 | $3.41 | $13.98 | 7,642,835 | — | — |
| 2011-06-13 | $3.36 | $13.80 | 8,855,757 | — | — |
| 2011-06-10 | $3.36 | $13.78 | 19,451,012 | — | — |
| 2011-06-09 | $3.44 | $14.11 | 14,838,607 | — | — |
| 2011-06-08 | $3.47 | $14.22 | 16,882,647 | — | — |
| 2011-06-07 | $3.44 | $14.12 | 11,022,815 | — | — |
| 2011-06-06 | $3.37 | $13.81 | 10,554,749 | — | — |
| 2011-06-03 | $3.41 | $14.01 | 10,409,978 | — | — |
| 2011-06-02 | $3.38 | $13.87 | 14,610,574 | — | — |
| 2011-06-01 | $3.43 | $14.08 | 10,856,291 | — | — |
| 2011-05-31 | $3.56 | $14.62 | 11,480,380 | — | — |
| 2011-05-27 | $3.50 | $14.38 | 4,440,630 | — | — |
| 2011-05-26 | $3.49 | $14.32 | 6,336,900 | — | — |
| 2011-05-25 | $3.44 | $14.12 | 7,866,367 | — | — |
| 2011-05-24 | $3.42 | $14.03 | 6,834,970 | — | — |
| 2011-05-23 | $3.43 | $14.07 | 10,851,791 | — | — |
| 2011-05-20 | $3.48 | $14.29 | 11,257,598 | — | — |
| 2011-05-19 | $3.54 | $14.52 | 8,266,924 | — | — |
| 2011-05-18 | $3.52 | $14.46 | 6,455,417 | — | — |
| 2011-05-17 | $3.48 | $14.23 | 8,938,269 | — | — |
| 2011-05-16 | $3.46 | $14.12 | 6,082,614 | — | — |
| 2011-05-13 | $3.48 | $14.22 | 7,179,269 | — | — |
| 2011-05-12 | $3.51 | $14.32 | 9,433,339 | — | — |
| 2011-05-11 | $3.49 | $14.24 | 9,961,414 | — | — |
| 2011-05-10 | $3.56 | $14.52 | 9,109,293 | — | — |
| 2011-05-09 | $3.45 | $14.10 | 10,444,483 | — | — |
| 2011-05-06 | $3.45 | $14.08 | 12,532,779 | — | — |
| 2011-05-05 | $3.50 | $14.29 | 12,434,515 | — | — |
| 2011-05-04 | $3.50 | $14.29 | 9,533,104 | — | — |
| 2011-05-03 | $3.53 | $14.40 | 12,174,979 | — | — |
| 2011-05-02 | $3.55 | $14.49 | 14,867,111 | — | — |
| 2011-04-29 | $3.59 | $14.68 | 18,752,663 | — | — |
| 2011-04-28 | $3.65 | $14.90 | 15,836,999 | — | — |
| 2011-04-27 | $3.58 | $14.62 | 9,421,338 | — | — |
| 2011-04-26 | $3.57 | $14.56 | 21,753,089 | — | — |
| 2011-04-25 | $3.51 | $14.32 | 9,203,057 | — | — |
| 2011-04-21 | $3.46 | $14.15 | 12,635,544 | — | — |
| 2011-04-20 | $3.45 | $14.08 | 12,388,759 | — | — |
| 2011-04-19 | $3.37 | $13.75 | 8,185,162 | — | — |
| 2011-04-18 | $3.30 | $13.50 | 10,553,248 | — | — |
| 2011-04-15 | $3.35 | $13.67 | 12,374,507 | — | — |
| 2011-04-14 | $3.33 | $13.61 | 11,723,414 | — | — |
| 2011-04-13 | $3.31 | $13.53 | 8,773,246 | — | — |
| 2011-04-12 | $3.31 | $13.51 | 11,817,928 | — | — |
| 2011-04-11 | $3.31 | $13.51 | 10,834,538 | — | — |
| 2011-04-08 | $3.34 | $13.63 | 6,416,411 | — | — |
| 2011-04-07 | $3.36 | $13.73 | 7,777,104 | — | — |
| 2011-04-06 | $3.41 | $13.92 | 6,905,480 | — | — |
| 2011-04-05 | $3.39 | $13.86 | 9,222,559 | — | — |
| 2011-04-04 | $3.40 | $13.87 | 7,344,293 | — | — |
| 2011-04-01 | $3.39 | $13.83 | 7,582,077 | — | — |
| 2011-03-31 | $3.40 | $13.87 | 12,013,706 | — | — |
| 2011-03-30 | $3.33 | $13.61 | 11,708,412 | — | — |
| 2011-03-29 | $3.29 | $13.42 | 6,789,214 | — | — |
| 2011-03-28 | $3.27 | $13.37 | 6,310,646 | — | — |
| 2011-03-25 | $3.28 | $13.39 | 8,349,435 | — | — |
| 2011-03-24 | $3.26 | $13.32 | 9,497,098 | — | — |
| 2011-03-23 | $3.24 | $13.25 | 10,902,798 | — | — |
| 2011-03-22 | $3.28 | $13.38 | 5,506,532 | — | — |
| 2011-03-21 | $3.30 | $13.49 | 8,260,923 | — | — |
| 2011-03-18 | $3.28 | $13.38 | 9,647,870 | — | — |
| 2011-03-17 | $3.24 | $13.23 | 10,154,942 | — | — |
| 2011-03-16 | $3.17 | $12.95 | 12,085,716 | — | — |
| 2011-03-15 | $3.21 | $13.10 | 9,032,032 | — | — |
| 2011-03-14 | $3.23 | $13.18 | 6,032,356 | — | — |
| 2011-03-11 | $3.27 | $13.35 | 6,857,474 | — | — |
| 2011-03-10 | $3.23 | $13.19 | 8,335,183 | — | — |
| 2011-03-09 | $3.27 | $13.37 | 10,569,001 | — | — |
| 2011-03-08 | $3.23 | $13.20 | 7,917,374 | — | — |
| 2011-03-07 | $3.20 | $13.07 | 7,894,871 | — | — |
| 2011-03-04 | $3.25 | $13.28 | 12,538,030 | — | — |
| 2011-03-03 | $3.28 | $13.40 | 11,127,080 | — | — |
| 2011-03-02 | $3.21 | $13.13 | 15,154,402 | — | — |
| 2011-03-01 | $3.24 | $13.24 | 16,206,801 | — | — |
| 2011-02-28 | $3.42 | $13.97 | 12,028,708 | — | — |
| 2011-02-25 | $3.30 | $13.47 | 8,509,958 | — | — |
| 2011-02-24 | $3.17 | $12.95 | 11,682,909 | — | — |
| 2011-02-23 | $3.21 | $13.12 | 7,008,245 | — | — |
| 2011-02-22 | $3.23 | $13.20 | 8,815,252 | — | — |
| 2011-02-18 | $3.28 | $13.39 | 8,196,414 | — | — |
| 2011-02-17 | $3.26 | $13.32 | 6,809,467 | — | — |
| 2011-02-16 | $3.29 | $13.43 | 8,635,976 | — | — |
| 2011-02-15 | $3.27 | $13.31 | 7,873,868 | — | — |
| 2011-02-14 | $3.27 | $13.30 | 5,808,825 | — | — |
| 2011-02-11 | $3.24 | $13.18 | 9,482,846 | — | — |
| 2011-02-10 | $3.20 | $13.00 | 12,418,013 | — | — |
| 2011-02-09 | $3.20 | $12.99 | 8,950,271 | — | — |
| 2011-02-08 | $3.19 | $12.95 | 11,688,910 | — | — |
| 2011-02-07 | $3.24 | $13.17 | 11,655,155 | — | — |
| 2011-02-04 | $3.25 | $13.19 | 25,933,432 | — | — |
| 2011-02-03 | $3.42 | $13.91 | 7,505,566 | — | — |
| 2011-02-02 | $3.40 | $13.83 | 6,676,698 | — | — |
| 2011-02-01 | $3.43 | $13.95 | 7,129,012 | — | — |
| 2011-01-31 | $3.41 | $13.85 | 12,207,233 | — | — |
| 2011-01-28 | $3.32 | $13.50 | 8,710,987 | — | — |
| 2011-01-27 | $3.43 | $13.92 | 6,143,372 | — | — |
| 2011-01-26 | $3.40 | $13.84 | 7,686,341 | — | — |
| 2011-01-25 | $3.38 | $13.73 | 7,631,584 | — | — |
| 2011-01-24 | $3.34 | $13.56 | 5,124,728 | — | — |
| 2011-01-21 | $3.29 | $13.39 | 5,388,015 | — | — |
| 2011-01-20 | $3.30 | $13.40 | 7,914,374 | — | — |
| 2011-01-19 | $3.28 | $13.31 | 5,962,597 | — | — |
| 2011-01-18 | $3.37 | $13.70 | 7,702,844 | — | — |
| 2011-01-14 | $3.31 | $13.46 | 7,818,360 | — | — |
| 2011-01-13 | $3.31 | $13.44 | 11,139,082 | — | — |
| 2011-01-12 | $3.32 | $13.49 | 9,813,643 | — | — |
| 2011-01-11 | $3.28 | $13.32 | 16,533,097 | — | — |
| 2011-01-10 | $3.37 | $13.71 | 9,247,313 | — | — |
| 2011-01-07 | $3.37 | $13.69 | 8,236,919 | — | — |
| 2011-01-06 | $3.39 | $13.79 | 8,212,166 | — | — |
| 2011-01-05 | $3.42 | $13.90 | 8,041,142 | — | — |
| 2011-01-04 | $3.42 | $13.90 | 8,624,725 | — | — |
| 2011-01-03 | $3.50 | $14.24 | 7,787,606 | — | — |