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
- 1980-10-20 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 | $3.76 | $4.48 | 32,100 | — | — |
| 2011-12-29 | $3.62 | $4.32 | 52,350 | — | — |
| 2011-12-28 | $3.50 | $4.17 | 21,900 | — | — |
| 2011-12-27 | $3.53 | $4.21 | 9,750 | — | — |
| 2011-12-23 | $3.56 | $4.24 | 9,900 | — | — |
| 2011-12-22 | $3.52 | $4.20 | 8,400 | — | — |
| 2011-12-21 | $3.50 | $4.17 | 18,450 | — | — |
| 2011-12-20 | $3.54 | $4.22 | 6,000 | — | — |
| 2011-12-19 | $3.44 | $4.10 | 4,800 | — | — |
| 2011-12-16 | $3.70 | $4.41 | 6,000 | — | — |
| 2011-12-15 | $3.72 | $4.43 | 15,450 | — | — |
| 2011-12-14 | $3.73 | $4.45 | 6,750 | — | — |
| 2011-12-13 | $3.80 | $4.53 | 2,850 | — | — |
| 2011-12-12 | $3.84 | $4.58 | 6,150 | — | — |
| 2011-12-09 | $3.87 | $4.61 | 4,650 | — | — |
| 2011-12-08 | $3.95 | $4.70 | 17,250 | — | — |
| 2011-12-07 | $4.00 | $4.77 | 3,450 | — | — |
| 2011-12-06 | $4.12 | $4.91 | 12,150 | — | — |
| 2011-12-05 | $4.00 | $4.77 | 6,150 | — | — |
| 2011-12-02 | $4.01 | $4.78 | 12,600 | — | — |
| 2011-12-01 | $4.07 | $4.85 | 9,450 | — | — |
| 2011-11-30 | $4.23 | $5.05 | 48,750 | — | — |
| 2011-11-29 | $3.97 | $4.73 | 18,600 | — | — |
| 2011-11-28 | $3.91 | $4.66 | 24,750 | — | — |
| 2011-11-25 | $3.77 | $4.50 | 4,800 | — | — |
| 2011-11-23 | $3.76 | $4.48 | 28,050 | — | — |
| 2011-11-22 | $3.81 | $4.55 | 17,400 | — | — |
| 2011-11-21 | $3.85 | $4.59 | 7,800 | — | — |
| 2011-11-18 | $3.83 | $4.57 | 5,100 | — | — |
| 2011-11-17 | $3.87 | $4.61 | 11,100 | — | — |
| 2011-11-16 | $3.97 | $4.73 | 7,800 | — | — |
| 2011-11-15 | $3.88 | $4.63 | 26,850 | — | — |
| 2011-11-14 | $3.79 | $4.52 | 18,300 | — | — |
| 2011-11-11 | $3.83 | $4.55 | 9,450 | — | — |
| 2011-11-10 | $3.86 | $4.59 | 10,050 | — | — |
| 2011-11-09 | $3.89 | $4.62 | 15,300 | — | — |
| 2011-11-08 | $3.95 | $4.69 | 6,900 | — | — |
| 2011-11-07 | $3.87 | $4.59 | 10,050 | — | — |
| 2011-11-04 | $3.83 | $4.55 | 23,100 | — | — |
| 2011-11-03 | $3.83 | $4.55 | 67,200 | — | — |
| 2011-11-02 | $3.38 | $4.02 | 3,450 | — | — |
| 2011-11-01 | $3.33 | $3.96 | 30,450 | — | — |
| 2011-10-31 | $3.47 | $4.12 | 5,250 | — | — |
| 2011-10-28 | $3.50 | $4.16 | 7,950 | — | — |
| 2011-10-27 | $3.48 | $4.13 | 7,050 | — | — |
| 2011-10-26 | $3.48 | $4.13 | 10,500 | — | — |
| 2011-10-25 | $3.40 | $4.04 | 300 | — | — |
| 2011-10-24 | $3.40 | $4.04 | 16,200 | — | — |
| 2011-10-21 | $3.28 | $3.90 | 1,950 | — | — |
| 2011-10-20 | $3.33 | $3.96 | 3,300 | — | — |
| 2011-10-19 | $3.37 | $4.00 | 1,500 | — | — |
| 2011-10-18 | $3.35 | $3.98 | 7,200 | — | — |
| 2011-10-17 | $3.35 | $3.98 | 2,550 | — | — |
| 2011-10-14 | $3.33 | $3.95 | 3,450 | — | — |
| 2011-10-13 | $3.33 | $3.95 | 11,100 | — | — |
| 2011-10-12 | $3.23 | $3.84 | 31,500 | — | — |
| 2011-10-11 | $3.25 | $3.86 | 3,150 | — | — |
| 2011-10-10 | $3.27 | $3.89 | 7,650 | — | — |
| 2011-10-07 | $3.27 | $3.88 | 7,650 | — | — |
| 2011-10-06 | $3.26 | $3.87 | 13,200 | — | — |
| 2011-10-05 | $3.19 | $3.79 | 9,600 | — | — |
| 2011-10-04 | $3.10 | $3.68 | 13,650 | — | — |
| 2011-10-03 | $3.24 | $3.85 | 4,500 | — | — |
| 2011-09-30 | $3.31 | $3.93 | 2,250 | — | — |
| 2011-09-29 | $3.30 | $3.92 | 19,650 | — | — |
| 2011-09-28 | $3.34 | $3.97 | 13,950 | — | — |
| 2011-09-27 | $3.40 | $4.04 | 13,050 | — | — |
| 2011-09-26 | $3.40 | $4.04 | 9,600 | — | — |
| 2011-09-23 | $3.35 | $3.98 | 7,050 | — | — |
| 2011-09-22 | $3.31 | $3.94 | 21,900 | — | — |
| 2011-09-21 | $3.40 | $4.04 | 6,900 | — | — |
| 2011-09-20 | $3.44 | $4.09 | 14,100 | — | — |
| 2011-09-19 | $3.51 | $4.17 | 2,400 | — | — |
| 2011-09-16 | $3.50 | $4.16 | 600 | — | — |
| 2011-09-15 | $3.53 | $4.19 | 2,250 | — | — |
| 2011-09-14 | $3.48 | $4.13 | 3,900 | — | — |
| 2011-09-13 | $3.45 | $4.10 | 4,350 | — | — |
| 2011-09-12 | $3.50 | $4.16 | 1,350 | — | — |
| 2011-09-09 | $3.53 | $4.20 | 9,300 | — | — |
| 2011-09-08 | $3.49 | $4.15 | 5,250 | — | — |
| 2011-09-07 | $3.53 | $4.19 | 8,250 | — | — |
| 2011-09-06 | $3.60 | $4.28 | 7,950 | — | — |
| 2011-09-02 | $3.52 | $4.18 | 4,950 | — | — |
| 2011-09-01 | $3.50 | $4.16 | 6,300 | — | — |
| 2011-08-31 | $3.59 | $4.27 | 5,550 | — | — |
| 2011-08-30 | $3.57 | $4.24 | 28,800 | — | — |
| 2011-08-29 | $3.49 | $4.15 | 6,750 | — | — |
| 2011-08-26 | $3.44 | $4.09 | 3,600 | — | — |
| 2011-08-25 | $3.50 | $4.16 | 750 | — | — |
| 2011-08-24 | $3.53 | $4.20 | 9,450 | — | — |
| 2011-08-23 | $3.53 | $4.20 | 4,050 | — | — |
| 2011-08-22 | $3.38 | $4.02 | 22,950 | — | — |
| 2011-08-19 | $3.49 | $4.15 | 14,850 | — | — |
| 2011-08-18 | $3.61 | $4.29 | 1,050 | — | — |
| 2011-08-17 | $3.56 | $4.23 | 1,050 | — | — |
| 2011-08-16 | $3.61 | $4.28 | 4,350 | — | — |
| 2011-08-15 | $3.60 | $4.28 | 19,200 | — | — |
| 2011-08-12 | $3.52 | $4.17 | 4,950 | — | — |
| 2011-08-11 | $3.47 | $4.11 | 7,650 | — | — |
| 2011-08-10 | $3.44 | $4.07 | 13,800 | — | — |
| 2011-08-09 | $3.50 | $4.14 | 4,800 | — | — |
| 2011-08-08 | $3.59 | $4.25 | 25,350 | — | — |
| 2011-08-05 | $3.58 | $4.24 | 16,800 | — | — |
| 2011-08-04 | $3.79 | $4.48 | 69,000 | — | — |
| 2011-08-03 | $3.53 | $4.18 | 3,150 | — | — |
| 2011-08-02 | $3.56 | $4.21 | 21,300 | — | — |
| 2011-08-01 | $3.57 | $4.23 | 2,850 | — | — |
| 2011-07-29 | $3.50 | $4.14 | 5,250 | — | — |
| 2011-07-28 | $3.41 | $4.04 | 2,700 | — | — |
| 2011-07-27 | $3.37 | $3.98 | 6,300 | — | — |
| 2011-07-26 | $3.45 | $4.09 | 5,400 | — | — |
| 2011-07-25 | $3.40 | $4.02 | 22,650 | — | — |
| 2011-07-22 | $3.34 | $3.95 | 5,850 | — | — |
| 2011-07-21 | $3.27 | $3.87 | 38,100 | — | — |
| 2011-07-20 | $3.51 | $4.16 | 10,200 | — | — |
| 2011-07-19 | $3.71 | $4.39 | 18,900 | — | — |
| 2011-07-18 | $3.71 | $4.39 | 12,000 | — | — |
| 2011-07-15 | $3.81 | $4.50 | 23,850 | — | — |
| 2011-07-14 | $3.96 | $4.69 | 14,250 | — | — |
| 2011-07-13 | $3.67 | $4.34 | 18,300 | — | — |
| 2011-07-12 | $3.79 | $4.49 | 12,450 | — | — |
| 2011-07-11 | $3.82 | $4.52 | 15,150 | — | — |
| 2011-07-08 | $3.84 | $4.54 | 6,450 | — | — |
| 2011-07-07 | $3.79 | $4.48 | 19,950 | — | — |
| 2011-07-06 | $3.81 | $4.50 | 27,300 | — | — |
| 2011-07-05 | $3.82 | $4.52 | 21,750 | — | — |
| 2011-07-01 | $3.71 | $4.39 | 5,700 | — | — |
| 2011-06-30 | $3.63 | $4.30 | 13,800 | — | — |
| 2011-06-29 | $3.57 | $4.23 | 23,250 | — | — |
| 2011-06-28 | $3.65 | $4.32 | 51,900 | — | — |
| 2011-06-27 | $3.70 | $4.38 | 67,650 | — | — |
| 2011-06-24 | $3.68 | $4.35 | 53,550 | — | — |
| 2011-06-23 | $3.34 | $3.95 | 11,550 | — | — |
| 2011-06-22 | $3.29 | $3.90 | 39,600 | — | — |
| 2011-06-21 | $3.29 | $3.89 | 21,750 | — | — |
| 2011-06-20 | $3.13 | $3.70 | 39,450 | — | — |
| 2011-06-17 | $3.48 | $4.12 | 5,850 | — | — |
| 2011-06-16 | $3.43 | $4.06 | 22,050 | — | — |
| 2011-06-15 | $3.40 | $4.02 | 40,950 | — | — |
| 2011-06-14 | $3.51 | $4.15 | 76,950 | — | — |
| 2011-06-13 | $3.73 | $4.41 | 61,950 | — | — |
| 2011-06-10 | $3.68 | $4.35 | 23,100 | — | — |
| 2011-06-09 | $3.73 | $4.41 | 8,700 | — | — |
| 2011-06-08 | $3.49 | $4.13 | 41,700 | — | — |
| 2011-06-07 | $3.77 | $4.47 | 55,650 | — | — |
| 2011-06-06 | $3.99 | $4.72 | 44,850 | — | — |
| 2011-06-03 | $4.17 | $4.93 | 58,500 | — | — |
| 2011-06-02 | $4.33 | $5.13 | 17,850 | — | — |
| 2011-06-01 | $4.42 | $5.23 | 5,550 | — | — |
| 2011-05-31 | $4.47 | $5.29 | 29,400 | — | — |
| 2011-05-27 | $4.50 | $5.33 | 5,700 | — | — |
| 2011-05-26 | $4.45 | $5.27 | 10,350 | — | — |
| 2011-05-25 | $4.34 | $5.14 | 10,800 | — | — |
| 2011-05-24 | $4.42 | $5.23 | 3,150 | — | — |
| 2011-05-23 | $4.45 | $5.27 | 4,350 | — | — |
| 2011-05-20 | $4.49 | $5.31 | 13,200 | — | — |
| 2011-05-19 | $4.47 | $5.29 | 13,650 | — | — |
| 2011-05-18 | $4.50 | $5.33 | 900 | — | — |
| 2011-05-17 | $4.50 | $5.33 | 6,150 | — | — |
| 2011-05-16 | $4.80 | $5.68 | 8,550 | — | — |
| 2011-05-13 | $4.85 | $5.74 | 33,000 | — | — |
| 2011-05-12 | $4.97 | $5.88 | 40,200 | — | — |
| 2011-05-11 | $4.79 | $5.67 | 9,900 | — | — |
| 2011-05-10 | $4.85 | $5.74 | 34,350 | — | — |
| 2011-05-09 | $5.03 | $5.96 | 19,500 | — | — |
| 2011-05-06 | $4.93 | $5.83 | 4,350 | — | — |
| 2011-05-05 | $4.87 | $5.76 | 3,900 | — | — |
| 2011-05-04 | $5.15 | $6.09 | 51,600 | — | — |
| 2011-05-03 | $4.97 | $5.88 | 58,500 | — | — |
| 2011-05-02 | $4.63 | $5.48 | 15,000 | — | — |
| 2011-04-29 | $4.61 | $5.45 | 33,000 | — | — |
| 2011-04-28 | $4.53 | $5.36 | 2,250 | — | — |
| 2011-04-27 | $4.53 | $5.36 | 7,800 | — | — |
| 2011-04-26 | $4.53 | $5.36 | 19,350 | — | — |
| 2011-04-25 | $4.56 | $5.40 | 15,900 | — | — |
| 2011-04-21 | $4.67 | $5.52 | 23,250 | — | — |
| 2011-04-20 | $4.65 | $5.50 | 6,150 | — | — |
| 2011-04-19 | $4.65 | $5.51 | 7,200 | — | — |
| 2011-04-18 | $4.73 | $5.59 | 6,750 | — | — |
| 2011-04-15 | $4.74 | $5.61 | 13,350 | — | — |
| 2011-04-14 | $4.70 | $5.56 | 3,750 | — | — |
| 2011-04-13 | $4.64 | $5.49 | 12,750 | — | — |
| 2011-04-12 | $4.59 | $5.44 | 7,050 | — | — |
| 2011-04-11 | $4.53 | $5.36 | 12,150 | — | — |
| 2011-04-08 | $4.59 | $5.43 | 25,950 | — | — |
| 2011-04-07 | $4.44 | $5.25 | 18,300 | — | — |
| 2011-04-06 | $4.59 | $5.43 | 4,950 | — | — |
| 2011-04-05 | $4.64 | $5.49 | 6,300 | — | — |
| 2011-04-04 | $4.61 | $5.46 | 18,300 | — | — |
| 2011-04-01 | $4.70 | $5.56 | 9,750 | — | — |
| 2011-03-31 | $4.70 | $5.56 | 7,950 | — | — |
| 2011-03-30 | $4.77 | $5.65 | 10,050 | — | — |
| 2011-03-29 | $4.73 | $5.60 | 11,700 | — | — |
| 2011-03-28 | $4.59 | $5.44 | 19,800 | — | — |
| 2011-03-25 | $4.71 | $5.58 | 42,600 | — | — |
| 2011-03-24 | $4.58 | $5.42 | 6,300 | — | — |
| 2011-03-23 | $4.57 | $5.40 | 22,500 | — | — |
| 2011-03-22 | $4.49 | $5.31 | 10,950 | — | — |
| 2011-03-21 | $4.51 | $5.33 | 47,250 | — | — |
| 2011-03-18 | $4.60 | $5.44 | 9,600 | — | — |
| 2011-03-17 | $4.54 | $5.37 | 20,100 | — | — |
| 2011-03-16 | $4.63 | $5.48 | 10,800 | — | — |
| 2011-03-15 | $4.67 | $5.52 | 36,450 | — | — |
| 2011-03-14 | $4.69 | $5.55 | 46,500 | — | — |
| 2011-03-11 | $4.77 | $5.64 | 18,000 | — | — |
| 2011-03-10 | $4.79 | $5.66 | 15,000 | — | — |
| 2011-03-09 | $4.93 | $5.84 | 7,050 | — | — |
| 2011-03-08 | $4.89 | $5.79 | 33,600 | — | — |
| 2011-03-07 | $4.87 | $5.76 | 62,850 | — | — |
| 2011-03-04 | $4.95 | $5.86 | 39,000 | — | — |
| 2011-03-03 | $4.91 | $5.81 | 30,900 | — | — |
| 2011-03-02 | $5.00 | $5.92 | 15,900 | — | — |
| 2011-03-01 | $5.24 | $6.20 | 50,700 | — | — |
| 2011-02-28 | $5.33 | $6.31 | 77,250 | — | — |
| 2011-02-25 | $5.21 | $6.16 | 56,850 | — | — |
| 2011-02-24 | $4.95 | $5.85 | 84,600 | — | — |
| 2011-02-23 | $4.75 | $5.62 | 190,950 | — | — |
| 2011-02-22 | $4.83 | $5.72 | 751,650 | — | — |
| 2011-02-18 | $5.93 | $7.02 | 206,250 | — | — |
| 2011-02-17 | $5.79 | $6.86 | 33,900 | — | — |
| 2011-02-16 | $5.79 | $6.85 | 40,350 | — | — |
| 2011-02-15 | $5.80 | $6.86 | 102,600 | — | — |
| 2011-02-14 | $5.80 | $6.86 | 40,650 | — | — |
| 2011-02-11 | $5.71 | $6.75 | 48,000 | — | — |
| 2011-02-10 | $5.68 | $6.72 | 52,200 | — | — |
| 2011-02-09 | $5.63 | $6.67 | 11,100 | — | — |
| 2011-02-08 | $5.67 | $6.71 | 41,250 | — | — |
| 2011-02-07 | $5.77 | $6.82 | 32,400 | — | — |
| 2011-02-04 | $5.67 | $6.71 | 35,700 | — | — |
| 2011-02-03 | $5.70 | $6.75 | 38,850 | — | — |
| 2011-02-02 | $5.71 | $6.76 | 41,250 | — | — |
| 2011-02-01 | $5.83 | $6.90 | 98,550 | — | — |
| 2011-01-31 | $5.83 | $6.90 | 60,900 | — | — |
| 2011-01-28 | $5.55 | $6.56 | 18,750 | — | — |
| 2011-01-27 | $5.58 | $6.60 | 36,150 | — | — |
| 2011-01-26 | $5.60 | $6.63 | 67,350 | — | — |
| 2011-01-25 | $5.43 | $6.43 | 61,200 | — | — |
| 2011-01-24 | $5.43 | $6.43 | 75,900 | — | — |
| 2011-01-21 | $5.27 | $6.24 | 24,600 | — | — |
| 2011-01-20 | $5.31 | $6.29 | 35,400 | — | — |
| 2011-01-19 | $5.30 | $6.27 | 65,400 | — | — |
| 2011-01-18 | $5.49 | $6.50 | 157,650 | — | — |
| 2011-01-14 | $5.43 | $6.43 | 137,700 | — | — |
| 2011-01-13 | $5.00 | $5.92 | 45,150 | — | — |
| 2011-01-12 | $4.80 | $5.68 | 18,450 | — | — |
| 2011-01-11 | $4.82 | $5.70 | 13,500 | — | — |
| 2011-01-10 | $4.81 | $5.70 | 24,150 | — | — |
| 2011-01-07 | $4.67 | $5.52 | 14,250 | — | — |
| 2011-01-06 | $4.66 | $5.51 | 45,900 | — | — |
| 2011-01-05 | $4.86 | $5.75 | 22,650 | — | — |
| 2011-01-04 | $4.87 | $5.76 | 91,650 | — | — |
| 2011-01-03 | $4.82 | $5.70 | 84,450 | — | — |