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
- 1984-07-03 to 2026-08-31
- 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 | $2.66 | $3.35 | 6,000 | — | — |
| 2011-12-29 | $2.62 | $3.30 | 12,000 | — | — |
| 2011-12-28 | $2.71 | $3.41 | 400 | — | — |
| 2011-12-27 | $2.75 | $3.46 | 2,400 | — | — |
| 2011-12-23 | $2.77 | $3.49 | 0 | — | — |
| 2011-12-22 | $2.77 | $3.49 | 3,500 | — | — |
| 2011-12-21 | $2.77 | $3.49 | 500 | — | — |
| 2011-12-20 | $2.70 | $3.40 | 6,500 | — | — |
| 2011-12-19 | $2.77 | $3.49 | 7,100 | — | — |
| 2011-12-16 | $2.94 | $3.70 | 5,500 | — | — |
| 2011-12-15 | $2.75 | $3.46 | 7,500 | — | — |
| 2011-12-14 | $2.80 | $3.52 | 11,800 | — | — |
| 2011-12-13 | $2.98 | $3.75 | 16,800 | — | — |
| 2011-12-12 | $2.93 | $3.69 | 23,000 | — | — |
| 2011-12-09 | $2.77 | $3.49 | 400 | — | — |
| 2011-12-08 | $2.83 | $3.56 | 0 | — | — |
| 2011-12-07 | $2.83 | $3.56 | 100 | — | — |
| 2011-12-06 | $2.75 | $3.46 | 800 | — | — |
| 2011-12-05 | $2.78 | $3.50 | 900 | — | — |
| 2011-12-02 | $2.62 | $3.30 | 900 | — | — |
| 2011-12-01 | $2.56 | $3.22 | 2,400 | — | — |
| 2011-11-30 | $2.51 | $3.16 | 300 | — | — |
| 2011-11-29 | $2.45 | $3.08 | 700 | — | — |
| 2011-11-28 | $2.55 | $3.21 | 300 | — | — |
| 2011-11-25 | $2.50 | $3.15 | 0 | — | — |
| 2011-11-23 | $2.50 | $3.15 | 1,000 | — | — |
| 2011-11-22 | $2.65 | $3.33 | 0 | — | — |
| 2011-11-21 | $2.65 | $3.33 | 0 | — | — |
| 2011-11-18 | $2.65 | $3.33 | 98,800 | — | — |
| 2011-11-17 | $2.50 | $3.15 | 200 | — | — |
| 2011-11-16 | $2.50 | $3.15 | 4,600 | — | — |
| 2011-11-15 | $2.50 | $3.15 | 5,500 | — | — |
| 2011-11-14 | $2.50 | $3.15 | 18,000 | — | — |
| 2011-11-11 | $2.46 | $3.10 | 1,400 | — | — |
| 2011-11-10 | $2.64 | $3.32 | 0 | — | — |
| 2011-11-09 | $2.64 | $3.32 | 500 | — | — |
| 2011-11-08 | $2.70 | $3.40 | 5,300 | — | — |
| 2011-11-07 | $2.64 | $3.32 | 8,000 | — | — |
| 2011-11-04 | $2.75 | $3.46 | 300 | — | — |
| 2011-11-03 | $2.60 | $3.27 | 100 | — | — |
| 2011-11-02 | $2.65 | $3.33 | 2,800 | — | — |
| 2011-11-01 | $2.66 | $3.35 | 0 | — | — |
| 2011-10-31 | $2.66 | $3.35 | 0 | — | — |
| 2011-10-28 | $2.66 | $3.35 | 600 | — | — |
| 2011-10-27 | $2.64 | $3.32 | 400 | — | — |
| 2011-10-26 | $2.55 | $3.21 | 3,500 | — | — |
| 2011-10-25 | $2.66 | $3.35 | 0 | — | — |
| 2011-10-24 | $2.66 | $3.35 | 400 | — | — |
| 2011-10-21 | $2.61 | $3.28 | 1,700 | — | — |
| 2011-10-20 | $2.60 | $3.27 | 0 | — | — |
| 2011-10-19 | $2.60 | $3.27 | 1,000 | — | — |
| 2011-10-18 | $2.62 | $3.30 | 4,700 | — | — |
| 2011-10-17 | $2.58 | $3.25 | 1,300 | — | — |
| 2011-10-14 | $2.56 | $3.22 | 7,400 | — | — |
| 2011-10-13 | $2.54 | $3.20 | 0 | — | — |
| 2011-10-12 | $2.54 | $3.20 | 0 | — | — |
| 2011-10-11 | $2.54 | $3.20 | 0 | — | — |
| 2011-10-10 | $2.54 | $3.20 | 1,800 | — | — |
| 2011-10-07 | $2.45 | $3.08 | 200 | — | — |
| 2011-10-06 | $2.44 | $3.07 | 400 | — | — |
| 2011-10-05 | $2.50 | $3.15 | 0 | — | — |
| 2011-10-04 | $2.50 | $3.15 | 5,500 | — | — |
| 2011-10-03 | $2.60 | $3.27 | 300 | — | — |
| 2011-09-30 | $2.75 | $3.46 | 800 | — | — |
| 2011-09-29 | $2.78 | $3.50 | 0 | — | — |
| 2011-09-28 | $2.78 | $3.50 | 2,000 | — | — |
| 2011-09-27 | $2.68 | $3.37 | 2,100 | — | — |
| 2011-09-26 | $2.69 | $3.39 | 0 | — | — |
| 2011-09-23 | $2.69 | $3.39 | 0 | — | — |
| 2011-09-22 | $2.69 | $3.39 | 7,000 | — | — |
| 2011-09-21 | $2.78 | $3.50 | 800 | — | — |
| 2011-09-20 | $2.71 | $3.41 | 8,600 | — | — |
| 2011-09-19 | $2.85 | $3.59 | 0 | — | — |
| 2011-09-16 | $2.85 | $3.59 | 2,600 | — | — |
| 2011-09-15 | $2.96 | $3.72 | 1,000 | — | — |
| 2011-09-14 | $2.89 | $3.64 | 3,600 | — | — |
| 2011-09-13 | $3.04 | $3.83 | 700 | — | — |
| 2011-09-12 | $3.04 | $3.83 | 0 | — | — |
| 2011-09-09 | $3.04 | $3.83 | 9,900 | — | — |
| 2011-09-08 | $2.80 | $3.52 | 1,200 | — | — |
| 2011-09-07 | $2.88 | $3.62 | 4,700 | — | — |
| 2011-09-06 | $3.01 | $3.79 | 500 | — | — |
| 2011-09-02 | $2.95 | $3.71 | 15,900 | — | — |
| 2011-09-01 | $2.99 | $3.76 | 0 | — | — |
| 2011-08-31 | $2.99 | $3.76 | 100 | — | — |
| 2011-08-30 | $3.00 | $3.78 | 400 | — | — |
| 2011-08-29 | $3.01 | $3.79 | 0 | — | — |
| 2011-08-26 | $3.01 | $3.79 | 4,000 | — | — |
| 2011-08-25 | $3.02 | $3.80 | 1,600 | — | — |
| 2011-08-24 | $3.20 | $4.03 | 1,700 | — | — |
| 2011-08-23 | $3.13 | $3.94 | 600 | — | — |
| 2011-08-22 | $3.10 | $3.90 | 3,900 | — | — |
| 2011-08-19 | $3.13 | $3.94 | 2,000 | — | — |
| 2011-08-18 | $3.04 | $3.83 | 2,000 | — | — |
| 2011-08-17 | $3.04 | $3.83 | 0 | — | — |
| 2011-08-16 | $3.04 | $3.83 | 700 | — | — |
| 2011-08-15 | $3.03 | $3.81 | 400 | — | — |
| 2011-08-12 | $2.95 | $3.71 | 100 | — | — |
| 2011-08-11 | $2.95 | $3.71 | 7,800 | — | — |
| 2011-08-10 | $3.02 | $3.80 | 3,200 | — | — |
| 2011-08-09 | $3.05 | $3.84 | 5,500 | — | — |
| 2011-08-08 | $3.02 | $3.80 | 15,800 | — | — |
| 2011-08-05 | $3.15 | $3.96 | 4,800 | — | — |
| 2011-08-04 | $3.15 | $3.96 | 2,800 | — | — |
| 2011-08-03 | $3.10 | $3.90 | 2,500 | — | — |
| 2011-08-02 | $3.09 | $3.89 | 300 | — | — |
| 2011-08-01 | $3.16 | $3.98 | 200 | — | — |
| 2011-07-29 | $3.15 | $3.96 | 2,100 | — | — |
| 2011-07-28 | $3.08 | $3.88 | 600 | — | — |
| 2011-07-27 | $3.10 | $3.90 | 2,800 | — | — |
| 2011-07-26 | $3.18 | $4.00 | 2,700 | — | — |
| 2011-07-25 | $3.05 | $3.84 | 2,300 | — | — |
| 2011-07-22 | $3.06 | $3.85 | 8,000 | — | — |
| 2011-07-21 | $3.26 | $4.10 | 7,800 | — | — |
| 2011-07-20 | $3.20 | $4.03 | 800 | — | — |
| 2011-07-19 | $3.21 | $4.04 | 4,500 | — | — |
| 2011-07-18 | $3.20 | $4.03 | 200 | — | — |
| 2011-07-15 | $3.20 | $4.03 | 4,200 | — | — |
| 2011-07-14 | $3.15 | $3.96 | 1,000 | — | — |
| 2011-07-13 | $3.15 | $3.96 | 3,600 | — | — |
| 2011-07-12 | $3.22 | $4.05 | 900 | — | — |
| 2011-07-11 | $3.25 | $4.09 | 2,400 | — | — |
| 2011-07-08 | $3.25 | $4.09 | 6,100 | — | — |
| 2011-07-07 | $3.13 | $3.94 | 1,700 | — | — |
| 2011-07-06 | $3.26 | $4.10 | 8,000 | — | — |
| 2011-07-05 | $3.20 | $4.03 | 10,400 | — | — |
| 2011-07-01 | $3.10 | $3.90 | 4,900 | — | — |
| 2011-06-30 | $3.15 | $3.96 | 300 | — | — |
| 2011-06-29 | $3.15 | $3.96 | 0 | — | — |
| 2011-06-28 | $3.15 | $3.96 | 800 | — | — |
| 2011-06-27 | $3.06 | $3.85 | 100 | — | — |
| 2011-06-24 | $3.09 | $3.89 | 200 | — | — |
| 2011-06-23 | $3.14 | $3.95 | 200 | — | — |
| 2011-06-22 | $3.09 | $3.89 | 1,200 | — | — |
| 2011-06-21 | $3.11 | $3.91 | 0 | — | — |
| 2011-06-20 | $3.11 | $3.91 | 2,000 | — | — |
| 2011-06-17 | $3.20 | $4.03 | 7,000 | — | — |
| 2011-06-16 | $3.09 | $3.89 | 800 | — | — |
| 2011-06-15 | $3.20 | $4.03 | 8,200 | — | — |
| 2011-06-14 | $3.05 | $3.84 | 1,400 | — | — |
| 2011-06-13 | $3.10 | $3.90 | 7,200 | — | — |
| 2011-06-10 | $3.15 | $3.96 | 0 | — | — |
| 2011-06-09 | $3.15 | $3.96 | 1,000 | — | — |
| 2011-06-08 | $3.14 | $3.95 | 0 | — | — |
| 2011-06-07 | $3.14 | $3.95 | 1,800 | — | — |
| 2011-06-06 | $3.18 | $4.00 | 1,300 | — | — |
| 2011-06-03 | $3.25 | $4.09 | 1,600 | — | — |
| 2011-06-02 | $3.10 | $3.90 | 400 | — | — |
| 2011-06-01 | $3.15 | $3.96 | 1,900 | — | — |
| 2011-05-31 | $3.15 | $3.96 | 0 | — | — |
| 2011-05-27 | $3.15 | $3.96 | 2,500 | — | — |
| 2011-05-26 | $3.13 | $3.94 | 4,300 | — | — |
| 2011-05-25 | $3.19 | $4.01 | 1,000 | — | — |
| 2011-05-24 | $3.17 | $3.99 | 500 | — | — |
| 2011-05-23 | $3.15 | $3.96 | 200 | — | — |
| 2011-05-20 | $3.15 | $3.96 | 2,700 | — | — |
| 2011-05-19 | $3.24 | $4.08 | 1,000 | — | — |
| 2011-05-18 | $3.19 | $4.01 | 200 | — | — |
| 2011-05-17 | $3.17 | $3.99 | 8,900 | — | — |
| 2011-05-16 | $3.25 | $4.09 | 8,300 | — | — |
| 2011-05-13 | $3.20 | $4.03 | 5,600 | — | — |
| 2011-05-12 | $3.25 | $4.09 | 8,500 | — | — |
| 2011-05-11 | $3.40 | $4.28 | 1,000 | — | — |
| 2011-05-10 | $3.42 | $4.30 | 3,300 | — | — |
| 2011-05-09 | $3.49 | $4.39 | 6,000 | — | — |
| 2011-05-06 | $3.44 | $4.33 | 2,200 | — | — |
| 2011-05-05 | $3.35 | $4.22 | 0 | — | — |
| 2011-05-04 | $3.35 | $4.22 | 3,300 | — | — |
| 2011-05-03 | $3.42 | $4.30 | 9,600 | — | — |
| 2011-05-02 | $3.36 | $4.23 | 1,400 | — | — |
| 2011-04-29 | $3.41 | $4.29 | 1,200 | — | — |
| 2011-04-28 | $3.39 | $4.27 | 7,600 | — | — |
| 2011-04-27 | $3.47 | $4.37 | 9,800 | — | — |
| 2011-04-26 | $3.35 | $4.22 | 2,400 | — | — |
| 2011-04-25 | $3.50 | $4.40 | 17,900 | — | — |
| 2011-04-21 | $3.48 | $4.38 | 3,100 | — | — |
| 2011-04-20 | $3.55 | $4.47 | 5,500 | — | — |
| 2011-04-19 | $3.58 | $4.51 | 1,600 | — | — |
| 2011-04-18 | $3.50 | $4.40 | 8,400 | — | — |
| 2011-04-15 | $3.42 | $4.30 | 100 | — | — |
| 2011-04-14 | $3.45 | $4.34 | 2,400 | — | — |
| 2011-04-13 | $3.44 | $4.33 | 8,000 | — | — |
| 2011-04-12 | $3.27 | $4.11 | 10,800 | — | — |
| 2011-04-11 | $3.32 | $4.18 | 17,300 | — | — |
| 2011-04-08 | $3.26 | $4.10 | 5,900 | — | — |
| 2011-04-07 | $3.39 | $4.27 | 0 | — | — |
| 2011-04-06 | $3.39 | $4.27 | 3,800 | — | — |
| 2011-04-05 | $3.31 | $4.17 | 14,200 | — | — |
| 2011-04-04 | $3.37 | $4.24 | 15,000 | — | — |
| 2011-04-01 | $3.52 | $4.43 | 5,300 | — | — |
| 2011-03-31 | $3.51 | $4.42 | 3,900 | — | — |
| 2011-03-30 | $3.40 | $4.28 | 6,800 | — | — |
| 2011-03-29 | $3.53 | $4.44 | 11,100 | — | — |
| 2011-03-28 | $3.57 | $4.49 | 6,500 | — | — |
| 2011-03-25 | $3.45 | $4.34 | 2,300 | — | — |
| 2011-03-24 | $3.53 | $4.44 | 1,800 | — | — |
| 2011-03-23 | $3.47 | $4.37 | 2,000 | — | — |
| 2011-03-22 | $3.35 | $4.22 | 4,500 | — | — |
| 2011-03-21 | $3.45 | $4.34 | 7,400 | — | — |
| 2011-03-18 | $3.30 | $4.15 | 4,700 | — | — |
| 2011-03-17 | $3.25 | $4.09 | 8,700 | — | — |
| 2011-03-16 | $3.31 | $4.17 | 2,700 | — | — |
| 2011-03-15 | $3.36 | $4.23 | 1,600 | — | — |
| 2011-03-14 | $3.40 | $4.28 | 7,500 | — | — |
| 2011-03-11 | $3.57 | $4.49 | 2,000 | — | — |
| 2011-03-10 | $3.65 | $4.59 | 6,700 | — | — |
| 2011-03-09 | $3.69 | $4.64 | 17,900 | — | — |
| 2011-03-08 | $3.40 | $4.28 | 7,700 | — | — |
| 2011-03-07 | $3.36 | $4.23 | 20,700 | — | — |
| 2011-03-04 | $3.29 | $4.14 | 0 | — | — |
| 2011-03-03 | $3.29 | $4.14 | 5,400 | — | — |
| 2011-03-02 | $3.19 | $4.01 | 1,100 | — | — |
| 2011-03-01 | $3.15 | $3.96 | 0 | — | — |
| 2011-02-28 | $3.15 | $3.96 | 4,100 | — | — |
| 2011-02-25 | $3.11 | $3.91 | 1,200 | — | — |
| 2011-02-24 | $3.15 | $3.96 | 0 | — | — |
| 2011-02-23 | $3.15 | $3.96 | 3,200 | — | — |
| 2011-02-22 | $3.10 | $3.90 | 500 | — | — |
| 2011-02-18 | $3.20 | $4.03 | 6,100 | — | — |
| 2011-02-17 | $3.25 | $4.09 | 2,500 | — | — |
| 2011-02-16 | $3.20 | $4.03 | 0 | — | — |
| 2011-02-15 | $3.20 | $4.03 | 3,700 | — | — |
| 2011-02-14 | $3.20 | $4.03 | 300 | — | — |
| 2011-02-11 | $3.20 | $4.03 | 400 | — | — |
| 2011-02-10 | $3.25 | $4.09 | 0 | — | — |
| 2011-02-09 | $3.25 | $4.09 | 700 | — | — |
| 2011-02-08 | $3.19 | $4.01 | 500 | — | — |
| 2011-02-07 | $3.12 | $3.93 | 1,200 | — | — |
| 2011-02-04 | $3.25 | $4.09 | 4,400 | — | — |
| 2011-02-03 | $3.25 | $4.09 | 1,300 | — | — |
| 2011-02-02 | $3.25 | $4.09 | 31,500 | — | — |
| 2011-02-01 | $3.11 | $3.91 | 13,200 | — | — |
| 2011-01-31 | $3.25 | $4.09 | 800 | — | — |
| 2011-01-28 | $3.20 | $4.03 | 3,100 | — | — |
| 2011-01-27 | $3.19 | $4.01 | 6,700 | — | — |
| 2011-01-26 | $3.17 | $3.99 | 7,900 | — | — |
| 2011-01-25 | $3.17 | $3.99 | 1,800 | — | — |
| 2011-01-24 | $3.20 | $4.03 | 5,900 | — | — |
| 2011-01-21 | $3.05 | $3.84 | 2,300 | — | — |
| 2011-01-20 | $3.07 | $3.86 | 100 | — | — |
| 2011-01-19 | $3.06 | $3.85 | 700 | — | — |
| 2011-01-18 | $3.05 | $3.84 | 500 | — | — |
| 2011-01-14 | $3.12 | $3.93 | 100 | — | — |
| 2011-01-13 | $3.12 | $3.93 | 1,400 | — | — |
| 2011-01-12 | $3.10 | $3.90 | 2,400 | — | — |
| 2011-01-11 | $3.10 | $3.90 | 1,400 | — | — |
| 2011-01-10 | $3.05 | $3.84 | 33,200 | — | — |
| 2011-01-07 | $2.82 | $3.55 | 1,000 | — | — |
| 2011-01-06 | $2.82 | $3.55 | 1,600 | — | — |
| 2011-01-05 | $2.82 | $3.55 | 3,700 | — | — |
| 2011-01-04 | $2.86 | $3.60 | 0 | — | — |
| 2011-01-03 | $2.86 | $3.60 | 1,800 | — | — |