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
- 1983-10-07 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 | $2.75 | $2.75 | 6,052 | — | — |
| 2011-12-29 | $2.75 | $2.75 | 10,604 | — | — |
| 2011-12-28 | $3.00 | $3.00 | 2,268 | — | — |
| 2011-12-27 | $3.00 | $3.00 | 6,324 | — | — |
| 2011-12-23 | $3.50 | $3.50 | 1,496 | — | — |
| 2011-12-22 | $3.25 | $3.25 | 5,564 | — | — |
| 2011-12-21 | $3.00 | $3.00 | 12,732 | — | — |
| 2011-12-20 | $3.00 | $3.00 | 5,888 | — | — |
| 2011-12-19 | $3.25 | $3.25 | 3,972 | — | — |
| 2011-12-16 | $3.50 | $3.50 | 5,540 | — | — |
| 2011-12-15 | $3.50 | $3.50 | 1,208 | — | — |
| 2011-12-14 | $3.25 | $3.25 | 4,088 | — | — |
| 2011-12-13 | $3.50 | $3.50 | 15,112 | — | — |
| 2011-12-12 | $3.25 | $3.25 | 4,828 | — | — |
| 2011-12-09 | $3.50 | $3.50 | 3,912 | — | — |
| 2011-12-08 | $3.00 | $3.00 | 3,100 | — | — |
| 2011-12-07 | $3.00 | $3.00 | 11,552 | — | — |
| 2011-12-06 | $3.00 | $3.00 | 6,044 | — | — |
| 2011-12-05 | $3.00 | $3.00 | 12,180 | — | — |
| 2011-12-02 | $3.25 | $3.25 | 9,664 | — | — |
| 2011-12-01 | $3.50 | $3.50 | 12,848 | — | — |
| 2011-11-30 | $3.25 | $3.25 | 6,480 | — | — |
| 2011-11-29 | $3.50 | $3.50 | 4,844 | — | — |
| 2011-11-28 | $3.50 | $3.50 | 2,012 | — | — |
| 2011-11-25 | $3.75 | $3.75 | 784 | — | — |
| 2011-11-23 | $3.25 | $3.25 | 2,120 | — | — |
| 2011-11-22 | $3.50 | $3.50 | 11,264 | — | — |
| 2011-11-21 | $3.50 | $3.50 | 5,592 | — | — |
| 2011-11-18 | $3.75 | $3.75 | 6,448 | — | — |
| 2011-11-17 | $3.75 | $3.75 | 5,960 | — | — |
| 2011-11-16 | $4.00 | $4.00 | 8,504 | — | — |
| 2011-11-15 | $4.00 | $4.00 | 9,728 | — | — |
| 2011-11-14 | $4.00 | $4.00 | 2,136 | — | — |
| 2011-11-11 | $4.00 | $4.00 | 1,136 | — | — |
| 2011-11-10 | $3.75 | $3.75 | 7,628 | — | — |
| 2011-11-09 | $3.75 | $3.75 | 4,472 | — | — |
| 2011-11-08 | $4.00 | $4.00 | 944 | — | — |
| 2011-11-07 | $4.00 | $4.00 | 17,060 | — | — |
| 2011-11-04 | $4.25 | $4.25 | 3,136 | — | — |
| 2011-11-03 | $4.25 | $4.25 | 2,276 | — | — |
| 2011-11-02 | $4.25 | $4.25 | 5,192 | — | — |
| 2011-11-01 | $4.25 | $4.25 | 8,972 | — | — |
| 2011-10-31 | $4.00 | $4.00 | 7,108 | — | — |
| 2011-10-28 | $4.00 | $4.00 | 3,156 | — | — |
| 2011-10-27 | $4.00 | $4.00 | 9,240 | — | — |
| 2011-10-26 | $4.25 | $4.25 | 5,120 | — | — |
| 2011-10-25 | $4.25 | $4.25 | 17,080 | — | — |
| 2011-10-24 | $4.00 | $4.00 | 2,280 | — | — |
| 2011-10-21 | $4.00 | $4.00 | 7,704 | — | — |
| 2011-10-20 | $3.75 | $3.75 | 3,432 | — | — |
| 2011-10-19 | $4.00 | $4.00 | 4,124 | — | — |
| 2011-10-18 | $4.00 | $4.00 | 5,504 | — | — |
| 2011-10-17 | $4.00 | $4.00 | 6,244 | — | — |
| 2011-10-14 | $4.00 | $4.00 | 5,888 | — | — |
| 2011-10-13 | $3.75 | $3.75 | 9,544 | — | — |
| 2011-10-12 | $3.75 | $3.75 | 4,492 | — | — |
| 2011-10-11 | $3.75 | $3.75 | 5,292 | — | — |
| 2011-10-10 | $3.75 | $3.75 | 280 | — | — |
| 2011-10-07 | $3.75 | $3.75 | 736 | — | — |
| 2011-10-06 | $3.75 | $3.75 | 16,888 | — | — |
| 2011-10-05 | $4.00 | $4.00 | 17,616 | — | — |
| 2011-10-04 | $4.25 | $4.25 | 3,912 | — | — |
| 2011-10-03 | $4.00 | $4.00 | 6,940 | — | — |
| 2011-09-30 | $4.00 | $4.00 | 16,228 | — | — |
| 2011-09-29 | $3.75 | $3.75 | 6,216 | — | — |
| 2011-09-28 | $4.00 | $4.00 | 4,724 | — | — |
| 2011-09-27 | $4.00 | $4.00 | 2,124 | — | — |
| 2011-09-26 | $4.50 | $4.50 | 5,856 | — | — |
| 2011-09-23 | $4.50 | $4.50 | 11,912 | — | — |
| 2011-09-22 | $4.25 | $4.25 | 5,648 | — | — |
| 2011-09-21 | $4.50 | $4.50 | 4,852 | — | — |
| 2011-09-20 | $4.50 | $4.50 | 8,168 | — | — |
| 2011-09-19 | $4.75 | $4.75 | 28,292 | — | — |
| 2011-09-16 | $4.00 | $4.00 | 2,720 | — | — |
| 2011-09-15 | $4.75 | $4.75 | 3,792 | — | — |
| 2011-09-14 | $4.50 | $4.50 | 14,780 | — | — |
| 2011-09-13 | $5.00 | $5.00 | 1,640 | — | — |
| 2011-09-12 | $5.25 | $5.25 | 740 | — | — |
| 2011-09-09 | $5.00 | $5.00 | 2,204 | — | — |
| 2011-09-08 | $5.00 | $5.00 | 1,580 | — | — |
| 2011-09-07 | $4.75 | $4.75 | 4,700 | — | — |
| 2011-09-06 | $5.00 | $5.00 | 316 | — | — |
| 2011-09-02 | $5.00 | $5.00 | 2,028 | — | — |
| 2011-09-01 | $5.00 | $5.00 | 3,500 | — | — |
| 2011-08-31 | $4.75 | $4.75 | 4,340 | — | — |
| 2011-08-30 | $5.00 | $5.00 | 10,236 | — | — |
| 2011-08-29 | $5.50 | $5.50 | 5,928 | — | — |
| 2011-08-26 | $5.25 | $5.25 | 2,216 | — | — |
| 2011-08-25 | $5.00 | $5.00 | 10,780 | — | — |
| 2011-08-24 | $4.75 | $4.75 | 2,720 | — | — |
| 2011-08-23 | $5.00 | $5.00 | 2,328 | — | — |
| 2011-08-22 | $5.00 | $5.00 | 6,240 | — | — |
| 2011-08-19 | $5.00 | $5.00 | 7,072 | — | — |
| 2011-08-18 | $5.25 | $5.25 | 8,628 | — | — |
| 2011-08-17 | $5.25 | $5.25 | 4,684 | — | — |
| 2011-08-16 | $5.25 | $5.25 | 8,664 | — | — |
| 2011-08-15 | $5.25 | $5.25 | 5,348 | — | — |
| 2011-08-12 | $5.25 | $5.25 | 8,148 | — | — |
| 2011-08-11 | $5.00 | $5.00 | 4,344 | — | — |
| 2011-08-10 | $5.75 | $5.75 | 3,180 | — | — |
| 2011-08-09 | $5.00 | $5.00 | 1,444 | — | — |
| 2011-08-08 | $6.00 | $6.00 | 1,748 | — | — |
| 2011-08-05 | $6.00 | $6.00 | 6,588 | — | — |
| 2011-08-04 | $6.00 | $6.00 | 2,340 | — | — |
| 2011-08-03 | $6.00 | $6.00 | 660 | — | — |
| 2011-08-02 | $5.00 | $5.00 | 16 | — | — |
| 2011-08-01 | $5.50 | $5.50 | 1,692 | — | — |
| 2011-07-29 | $5.50 | $5.50 | 1,824 | — | — |
| 2011-07-28 | $6.00 | $6.00 | 2,596 | — | — |
| 2011-07-27 | $6.25 | $6.25 | 12,964 | — | — |
| 2011-07-26 | $6.50 | $6.50 | 12,524 | — | — |
| 2011-07-25 | $5.75 | $5.75 | 2,080 | — | — |
| 2011-07-22 | $6.00 | $6.00 | 11,888 | — | — |
| 2011-07-21 | $6.25 | $6.25 | 7,240 | — | — |
| 2011-07-20 | $7.50 | $7.50 | 3,596 | — | — |
| 2011-07-19 | $7.50 | $7.50 | 5,724 | — | — |
| 2011-07-18 | $7.75 | $7.75 | 4,752 | — | — |
| 2011-07-15 | $7.75 | $7.75 | 14,360 | — | — |
| 2011-07-14 | $7.50 | $7.50 | 6,148 | — | — |
| 2011-07-13 | $8.00 | $8.00 | 3,776 | — | — |
| 2011-07-12 | $7.50 | $7.50 | 1,432 | — | — |
| 2011-07-11 | $8.25 | $8.25 | 2,760 | — | — |
| 2011-07-08 | $8.25 | $8.25 | 1,392 | — | — |
| 2011-07-07 | $8.50 | $8.50 | 20 | — | — |
| 2011-07-06 | $8.75 | $8.75 | 1,536 | — | — |
| 2011-07-05 | $9.00 | $9.00 | 2,288 | — | — |
| 2011-07-01 | $8.75 | $8.75 | 392 | — | — |
| 2011-06-30 | $9.00 | $9.00 | 2,720 | — | — |
| 2011-06-29 | $9.75 | $9.75 | 19,040 | — | — |
| 2011-06-28 | $9.00 | $9.00 | 11,056 | — | — |
| 2011-06-27 | $8.75 | $8.75 | 3,844 | — | — |
| 2011-06-24 | $8.25 | $8.25 | 3,856 | — | — |
| 2011-06-23 | $8.50 | $8.50 | 3,424 | — | — |
| 2011-06-22 | $9.00 | $9.00 | 728 | — | — |
| 2011-06-21 | $9.00 | $9.00 | 2,236 | — | — |
| 2011-06-20 | $8.75 | $8.75 | 3,132 | — | — |
| 2011-06-17 | $8.25 | $8.25 | 11,612 | — | — |
| 2011-06-16 | $6.75 | $6.75 | 2,860 | — | — |
| 2011-06-15 | $7.25 | $7.25 | 21,580 | — | — |
| 2011-06-14 | $8.50 | $8.50 | 8,852 | — | — |
| 2011-06-13 | $8.75 | $8.75 | 7,796 | — | — |
| 2011-06-10 | $10.00 | $10.00 | 7,540 | — | — |
| 2011-06-09 | $10.75 | $10.75 | 10,368 | — | — |
| 2011-06-08 | $10.75 | $10.75 | 5,140 | — | — |
| 2011-06-07 | $10.75 | $10.75 | 7,716 | — | — |
| 2011-06-06 | $11.25 | $11.25 | 16,924 | — | — |
| 2011-06-03 | $11.00 | $11.00 | 30,052 | — | — |
| 2011-06-02 | $9.25 | $9.25 | 11,196 | — | — |
| 2011-06-01 | $8.50 | $8.50 | 9,320 | — | — |
| 2011-05-31 | $10.00 | $10.00 | 37,792 | — | — |
| 2011-05-27 | $6.25 | $6.25 | 6,288 | — | — |
| 2011-05-26 | $5.25 | $5.25 | 5,060 | — | — |
| 2011-05-25 | $5.25 | $5.25 | 2,900 | — | — |
| 2011-05-24 | $5.00 | $5.00 | 6,636 | — | — |
| 2011-05-23 | $5.00 | $5.00 | 3,336 | — | — |
| 2011-05-20 | $5.00 | $5.00 | 4,252 | — | — |
| 2011-05-19 | $5.00 | $5.00 | 2,892 | — | — |
| 2011-05-18 | $5.00 | $5.00 | 764 | — | — |
| 2011-05-17 | $4.75 | $4.75 | 4,180 | — | — |
| 2011-05-16 | $4.75 | $4.75 | 1,412 | — | — |
| 2011-05-13 | $4.75 | $4.75 | 1,640 | — | — |
| 2011-05-12 | $4.50 | $4.50 | 1,804 | — | — |
| 2011-05-11 | $4.75 | $4.75 | 2,428 | — | — |
| 2011-05-10 | $5.00 | $5.00 | 1,156 | — | — |
| 2011-05-09 | $5.00 | $5.00 | 3,680 | — | — |
| 2011-05-06 | $4.75 | $4.75 | 2,400 | — | — |
| 2011-05-05 | $5.00 | $5.00 | 600 | — | — |
| 2011-05-04 | $5.00 | $5.00 | 980 | — | — |
| 2011-05-03 | $5.50 | $5.50 | 1,120 | — | — |
| 2011-05-02 | $5.50 | $5.50 | 1,480 | — | — |
| 2011-04-29 | $5.75 | $5.75 | 2,320 | — | — |
| 2011-04-28 | $5.25 | $5.25 | 1,840 | — | — |
| 2011-04-27 | $5.50 | $5.50 | 7,640 | — | — |
| 2011-04-26 | $5.00 | $5.00 | 8,500 | — | — |
| 2011-04-25 | $4.25 | $4.25 | 5,632 | — | — |
| 2011-04-21 | $4.00 | $4.00 | 1,320 | — | — |
| 2011-04-20 | $4.00 | $4.00 | 464 | — | — |
| 2011-04-19 | $3.75 | $3.75 | 3,448 | — | — |
| 2011-04-18 | $4.25 | $4.25 | 3,116 | — | — |
| 2011-04-15 | $4.25 | $4.25 | 5,568 | — | — |
| 2011-04-14 | $4.25 | $4.25 | 2,620 | — | — |
| 2011-04-13 | $4.00 | $4.00 | 2,568 | — | — |
| 2011-04-12 | $4.00 | $4.00 | 3,040 | — | — |
| 2011-04-11 | $4.25 | $4.25 | 1,412 | — | — |
| 2011-04-08 | $4.50 | $4.50 | 2,840 | — | — |
| 2011-04-07 | $5.00 | $5.00 | 3,788 | — | — |
| 2011-04-06 | $4.75 | $4.75 | 8 | — | — |
| 2011-04-05 | $5.25 | $5.25 | 4,440 | — | — |
| 2011-04-04 | $5.00 | $5.00 | 6,956 | — | — |
| 2011-04-01 | $4.50 | $4.50 | 12,272 | — | — |
| 2011-03-31 | $4.50 | $4.50 | 10,692 | — | — |
| 2011-03-30 | $3.50 | $3.50 | 1,348 | — | — |
| 2011-03-29 | $3.50 | $3.50 | 924 | — | — |
| 2011-03-28 | $3.50 | $3.50 | 1,860 | — | — |
| 2011-03-25 | $3.50 | $3.50 | 6,036 | — | — |
| 2011-03-24 | $3.25 | $3.25 | 1,760 | — | — |
| 2011-03-23 | $3.75 | $3.75 | 11,932 | — | — |
| 2011-03-22 | $4.00 | $4.00 | 14,652 | — | — |
| 2011-03-21 | $3.75 | $3.75 | 4,980 | — | — |
| 2011-03-18 | $4.00 | $4.00 | 4,980 | — | — |
| 2011-03-17 | $4.00 | $4.00 | 3,408 | — | — |
| 2011-03-16 | $4.25 | $4.25 | 5,128 | — | — |
| 2011-03-15 | $4.25 | $4.25 | 3,480 | — | — |
| 2011-03-14 | $4.25 | $4.25 | 492 | — | — |
| 2011-03-11 | $4.75 | $4.75 | 5,900 | — | — |
| 2011-03-10 | $4.50 | $4.50 | 800 | — | — |
| 2011-03-09 | $4.75 | $4.75 | 1,400 | — | — |
| 2011-03-08 | $4.75 | $4.75 | 1,480 | — | — |
| 2011-03-07 | $4.50 | $4.50 | 2,776 | — | — |
| 2011-03-04 | $5.00 | $5.00 | 2,180 | — | — |
| 2011-03-03 | $4.75 | $4.75 | 448 | — | — |
| 2011-03-02 | $4.75 | $4.75 | 200 | — | — |
| 2011-03-01 | $4.75 | $4.75 | 1,544 | — | — |
| 2011-02-28 | $4.50 | $4.50 | 2,312 | — | — |
| 2011-02-25 | $4.50 | $4.50 | 3,476 | — | — |
| 2011-02-24 | $4.50 | $4.50 | 3,780 | — | — |
| 2011-02-23 | $5.00 | $5.00 | 1,960 | — | — |
| 2011-02-22 | $4.75 | $4.75 | 3,452 | — | — |
| 2011-02-18 | $4.50 | $4.50 | 2,096 | — | — |
| 2011-02-17 | $4.75 | $4.75 | 5,116 | — | — |
| 2011-02-16 | $5.25 | $5.25 | 1,412 | — | — |
| 2011-02-15 | $5.25 | $5.25 | 2,076 | — | — |
| 2011-02-14 | $5.75 | $5.75 | 5,512 | — | — |
| 2011-02-11 | $5.25 | $5.25 | 12,692 | — | — |
| 2011-02-10 | $5.25 | $5.25 | 3,204 | — | — |
| 2011-02-09 | $5.25 | $5.25 | 3,632 | — | — |
| 2011-02-08 | $4.50 | $4.50 | 604 | — | — |
| 2011-02-07 | $5.00 | $5.00 | 5,404 | — | — |
| 2011-02-04 | $4.50 | $4.50 | 1,092 | — | — |
| 2011-02-03 | $4.50 | $4.50 | 1,360 | — | — |
| 2011-02-02 | $4.75 | $4.75 | 56 | — | — |
| 2011-02-01 | $4.75 | $4.75 | 4,132 | — | — |
| 2011-01-31 | $4.25 | $4.25 | 5,664 | — | — |
| 2011-01-28 | $4.25 | $4.25 | 8,404 | — | — |
| 2011-01-27 | $4.25 | $4.25 | 9,872 | — | — |
| 2011-01-26 | $4.00 | $4.00 | 6,196 | — | — |
| 2011-01-25 | $4.00 | $4.00 | 7,260 | — | — |
| 2011-01-24 | $4.00 | $4.00 | 9,668 | — | — |
| 2011-01-21 | $4.25 | $4.25 | 5,000 | — | — |
| 2011-01-20 | $4.00 | $4.00 | 4,168 | — | — |
| 2011-01-19 | $4.50 | $4.50 | 4,272 | — | — |
| 2011-01-18 | $4.75 | $4.75 | 14,256 | — | — |
| 2011-01-14 | $4.50 | $4.50 | 12,744 | — | — |
| 2011-01-13 | $4.50 | $4.50 | 10,352 | — | — |
| 2011-01-12 | $4.50 | $4.50 | 2,096 | — | — |
| 2011-01-11 | $5.25 | $5.25 | 5,932 | — | — |
| 2011-01-10 | $4.75 | $4.75 | 4,840 | — | — |
| 2011-01-07 | $5.00 | $5.00 | 8,136 | — | — |
| 2011-01-06 | $4.50 | $4.50 | 3,172 | — | — |
| 2011-01-05 | $4.75 | $4.75 | 4,792 | — | — |
| 2011-01-04 | $4.75 | $4.75 | 768 | — | — |
| 2011-01-03 | $5.25 | $5.25 | 4,044 | — | — |