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
- 2003-07-15 to 2026-08-27
- 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 | $2.80 | $2.80 | 9,400 | — | — |
| 2011-12-29 | $2.85 | $2.85 | 1,800 | — | — |
| 2011-12-28 | $2.92 | $2.92 | 200 | — | — |
| 2011-12-27 | $3.00 | $3.00 | 3,400 | — | — |
| 2011-12-23 | $2.91 | $2.91 | 3,200 | — | — |
| 2011-12-22 | $2.80 | $2.80 | 2,400 | — | — |
| 2011-12-21 | $2.77 | $2.77 | 5,000 | — | — |
| 2011-12-20 | $2.76 | $2.76 | 7,600 | — | — |
| 2011-12-19 | $2.65 | $2.65 | 1,800 | — | — |
| 2011-12-16 | $2.92 | $2.92 | 200 | — | — |
| 2011-12-15 | $2.82 | $2.82 | 200 | — | — |
| 2011-12-14 | $2.72 | $2.72 | 2,800 | — | — |
| 2011-12-13 | $2.80 | $2.80 | 2,000 | — | — |
| 2011-12-12 | $2.87 | $2.87 | 9,400 | — | — |
| 2011-12-09 | $2.70 | $2.70 | 9,600 | — | — |
| 2011-12-08 | $2.90 | $2.90 | 0 | — | — |
| 2011-12-07 | $2.90 | $2.90 | 1,000 | — | — |
| 2011-12-06 | $2.90 | $2.90 | 7,400 | — | — |
| 2011-12-05 | $3.00 | $3.00 | 1,000 | — | — |
| 2011-12-02 | $2.97 | $2.97 | 1,000 | — | — |
| 2011-12-01 | $3.01 | $3.01 | 200 | — | — |
| 2011-11-30 | $2.99 | $2.99 | 2,200 | — | — |
| 2011-11-29 | $3.05 | $3.05 | 200 | — | — |
| 2011-11-28 | $2.95 | $2.95 | 800 | — | — |
| 2011-11-25 | $2.60 | $2.60 | 600 | — | — |
| 2011-11-23 | $2.88 | $2.88 | 4,000 | — | — |
| 2011-11-22 | $3.00 | $3.00 | 4,000 | — | — |
| 2011-11-21 | $3.05 | $3.05 | 0 | — | — |
| 2011-11-18 | $3.05 | $3.05 | 1,000 | — | — |
| 2011-11-17 | $3.13 | $3.13 | 2,200 | — | — |
| 2011-11-16 | $3.14 | $3.14 | 3,800 | — | — |
| 2011-11-15 | $3.08 | $3.08 | 5,200 | — | — |
| 2011-11-14 | $3.12 | $3.12 | 6,600 | — | — |
| 2011-11-11 | $3.13 | $3.13 | 4,400 | — | — |
| 2011-11-10 | $3.15 | $3.15 | 7,400 | — | — |
| 2011-11-09 | $2.88 | $2.88 | 600 | — | — |
| 2011-11-08 | $3.20 | $3.20 | 6,200 | — | — |
| 2011-11-07 | $3.25 | $3.25 | 10,200 | — | — |
| 2011-11-04 | $3.03 | $3.03 | 800 | — | — |
| 2011-11-03 | $2.96 | $2.96 | 4,400 | — | — |
| 2011-11-02 | $3.18 | $3.18 | 1,800 | — | — |
| 2011-11-01 | $3.01 | $3.01 | 4,400 | — | — |
| 2011-10-31 | $3.00 | $3.00 | 8,600 | — | — |
| 2011-10-28 | $3.08 | $3.08 | 4,800 | — | — |
| 2011-10-27 | $3.14 | $3.14 | 2,800 | — | — |
| 2011-10-26 | $3.18 | $3.18 | 8,000 | — | — |
| 2011-10-25 | $3.24 | $3.24 | 10,400 | — | — |
| 2011-10-24 | $3.25 | $3.25 | 4,600 | — | — |
| 2011-10-21 | $3.00 | $3.00 | 1,800 | — | — |
| 2011-10-20 | $2.97 | $2.97 | 6,800 | — | — |
| 2011-10-19 | $3.02 | $3.02 | 8,200 | — | — |
| 2011-10-18 | $3.07 | $3.07 | 3,200 | — | — |
| 2011-10-17 | $3.08 | $3.08 | 6,000 | — | — |
| 2011-10-14 | $3.27 | $3.27 | 800 | — | — |
| 2011-10-13 | $3.10 | $3.10 | 6,800 | — | — |
| 2011-10-12 | $3.05 | $3.05 | 54,800 | — | — |
| 2011-10-11 | $2.73 | $2.73 | 2,800 | — | — |
| 2011-10-10 | $2.70 | $2.70 | 10,000 | — | — |
| 2011-10-07 | $2.63 | $2.63 | 4,000 | — | — |
| 2011-10-06 | $2.56 | $2.56 | 9,000 | — | — |
| 2011-10-05 | $2.50 | $2.50 | 7,800 | — | — |
| 2011-10-04 | $2.86 | $2.86 | 11,800 | — | — |
| 2011-10-03 | $2.75 | $2.75 | 2,200 | — | — |
| 2011-09-30 | $2.85 | $2.85 | 4,600 | — | — |
| 2011-09-29 | $2.95 | $2.95 | 400 | — | — |
| 2011-09-28 | $3.00 | $3.00 | 8,800 | — | — |
| 2011-09-27 | $3.44 | $3.44 | 4,400 | — | — |
| 2011-09-26 | $3.29 | $3.29 | 21,000 | — | — |
| 2011-09-23 | $3.29 | $3.29 | 9,000 | — | — |
| 2011-09-22 | $3.25 | $3.25 | 21,200 | — | — |
| 2011-09-21 | $3.37 | $3.37 | 8,400 | — | — |
| 2011-09-20 | $3.48 | $3.48 | 14,000 | — | — |
| 2011-09-19 | $3.45 | $3.45 | 5,000 | — | — |
| 2011-09-16 | $3.75 | $3.75 | 16,000 | — | — |
| 2011-09-15 | $3.48 | $3.48 | 1,200 | — | — |
| 2011-09-14 | $3.47 | $3.47 | 2,800 | — | — |
| 2011-09-13 | $3.35 | $3.35 | 7,000 | — | — |
| 2011-09-12 | $3.29 | $3.29 | 1,000 | — | — |
| 2011-09-09 | $3.31 | $3.31 | 6,800 | — | — |
| 2011-09-08 | $3.58 | $3.58 | 2,400 | — | — |
| 2011-09-07 | $3.53 | $3.53 | 1,800 | — | — |
| 2011-09-06 | $3.35 | $3.35 | 4,200 | — | — |
| 2011-09-02 | $3.58 | $3.58 | 11,200 | — | — |
| 2011-09-01 | $3.42 | $3.42 | 3,600 | — | — |
| 2011-08-31 | $3.40 | $3.40 | 6,800 | — | — |
| 2011-08-30 | $3.55 | $3.55 | 1,600 | — | — |
| 2011-08-29 | $3.41 | $3.41 | 5,600 | — | — |
| 2011-08-26 | $3.52 | $3.52 | 3,000 | — | — |
| 2011-08-25 | $3.45 | $3.45 | 1,600 | — | — |
| 2011-08-24 | $3.36 | $3.36 | 2,200 | — | — |
| 2011-08-23 | $3.49 | $3.49 | 4,400 | — | — |
| 2011-08-22 | $3.45 | $3.45 | 5,000 | — | — |
| 2011-08-19 | $3.40 | $3.40 | 6,200 | — | — |
| 2011-08-18 | $3.67 | $3.67 | 0 | — | — |
| 2011-08-17 | $3.98 | $3.98 | 3,000 | — | — |
| 2011-08-16 | $3.75 | $3.75 | 2,600 | — | — |
| 2011-08-15 | $3.85 | $3.85 | 2,800 | — | — |
| 2011-08-12 | $3.53 | $3.53 | 3,000 | — | — |
| 2011-08-11 | $3.53 | $3.53 | 4,200 | — | — |
| 2011-08-10 | $3.30 | $3.30 | 5,400 | — | — |
| 2011-08-09 | $3.30 | $3.30 | 12,400 | — | — |
| 2011-08-08 | $2.82 | $2.82 | 11,000 | — | — |
| 2011-08-05 | $3.85 | $3.85 | 9,000 | — | — |
| 2011-08-04 | $4.20 | $4.20 | 0 | — | — |
| 2011-08-03 | $4.50 | $4.50 | 7,000 | — | — |
| 2011-08-02 | $4.51 | $4.51 | 5,600 | — | — |
| 2011-08-01 | $4.62 | $4.62 | 5,000 | — | — |
| 2011-07-29 | $4.75 | $4.75 | 8,600 | — | — |
| 2011-07-28 | $4.67 | $4.67 | 2,800 | — | — |
| 2011-07-27 | $4.90 | $4.90 | 2,200 | — | — |
| 2011-07-26 | $4.65 | $4.65 | 400 | — | — |
| 2011-07-25 | $4.64 | $4.64 | 6,600 | — | — |
| 2011-07-22 | $4.63 | $4.63 | 2,800 | — | — |
| 2011-07-21 | $4.70 | $4.70 | 5,400 | — | — |
| 2011-07-20 | $4.88 | $4.88 | 3,200 | — | — |
| 2011-07-19 | $4.73 | $4.73 | 1,800 | — | — |
| 2011-07-18 | $4.73 | $4.73 | 4,200 | — | — |
| 2011-07-15 | $4.75 | $4.75 | 4,000 | — | — |
| 2011-07-14 | $4.83 | $4.83 | 7,800 | — | — |
| 2011-07-13 | $4.95 | $4.95 | 8,600 | — | — |
| 2011-07-12 | $4.85 | $4.85 | 5,600 | — | — |
| 2011-07-11 | $4.65 | $4.65 | 3,200 | — | — |
| 2011-07-08 | $4.98 | $4.98 | 1,000 | — | — |
| 2011-07-07 | $4.88 | $4.88 | 18,600 | — | — |
| 2011-07-06 | $4.54 | $4.54 | 1,200 | — | — |
| 2011-07-05 | $4.57 | $4.57 | 7,600 | — | — |
| 2011-07-01 | $4.86 | $4.86 | 600 | — | — |
| 2011-06-30 | $4.25 | $4.25 | 4,800 | — | — |
| 2011-06-29 | $4.35 | $4.35 | 4,200 | — | — |
| 2011-06-28 | $4.36 | $4.36 | 5,200 | — | — |
| 2011-06-27 | $4.37 | $4.37 | 7,000 | — | — |
| 2011-06-24 | $4.13 | $4.13 | 7,400 | — | — |
| 2011-06-23 | $4.43 | $4.43 | 10,600 | — | — |
| 2011-06-22 | $4.75 | $4.75 | 2,800 | — | — |
| 2011-06-21 | $4.95 | $4.95 | 2,000 | — | — |
| 2011-06-20 | $4.85 | $4.85 | 2,600 | — | — |
| 2011-06-17 | $4.80 | $4.80 | 18,000 | — | — |
| 2011-06-16 | $4.96 | $4.96 | 11,200 | — | — |
| 2011-06-15 | $5.06 | $5.06 | 22,200 | — | — |
| 2011-06-14 | $4.77 | $4.77 | 24,200 | — | — |
| 2011-06-13 | $3.98 | $3.98 | 9,400 | — | — |
| 2011-06-10 | $4.29 | $4.29 | 12,800 | — | — |
| 2011-06-09 | $4.15 | $4.15 | 31,800 | — | — |
| 2011-06-08 | $4.15 | $4.15 | 20,000 | — | — |
| 2011-06-07 | $4.44 | $4.44 | 2,600 | — | — |
| 2011-06-06 | $4.50 | $4.50 | 21,200 | — | — |
| 2011-06-03 | $5.12 | $5.12 | 8,800 | — | — |
| 2011-06-02 | $5.39 | $5.39 | 800 | — | — |
| 2011-06-01 | $5.20 | $5.20 | 1,400 | — | — |
| 2011-05-31 | $5.25 | $5.25 | 2,600 | — | — |
| 2011-05-27 | $5.42 | $5.42 | 10,400 | — | — |
| 2011-05-26 | $5.70 | $5.70 | 200 | — | — |
| 2011-05-25 | $5.70 | $5.70 | 600 | — | — |
| 2011-05-24 | $5.60 | $5.60 | 2,400 | — | — |
| 2011-05-23 | $5.90 | $5.90 | 1,400 | — | — |
| 2011-05-20 | $5.98 | $5.98 | 2,000 | — | — |
| 2011-05-19 | $5.81 | $5.81 | 6,200 | — | — |
| 2011-05-18 | $5.80 | $5.80 | 8,800 | — | — |
| 2011-05-17 | $5.90 | $5.90 | 4,000 | — | — |
| 2011-05-16 | $5.92 | $5.92 | 600 | — | — |
| 2011-05-13 | $6.00 | $6.00 | 1,800 | — | — |
| 2011-05-12 | $5.85 | $5.85 | 11,800 | — | — |
| 2011-05-11 | $6.10 | $6.10 | 21,800 | — | — |
| 2011-05-10 | $5.66 | $5.66 | 5,600 | — | — |
| 2011-05-09 | $5.50 | $5.50 | 400 | — | — |
| 2011-05-06 | $5.50 | $5.50 | 4,400 | — | — |
| 2011-05-05 | $5.33 | $5.33 | 3,800 | — | — |
| 2011-05-04 | $5.70 | $5.70 | 6,400 | — | — |
| 2011-05-03 | $6.20 | $6.20 | 8,400 | — | — |
| 2011-05-02 | $6.10 | $6.10 | 6,800 | — | — |
| 2011-04-29 | $6.42 | $6.42 | 34,800 | — | — |
| 2011-04-28 | $6.00 | $6.00 | 32,700 | — | — |
| 2011-04-27 | $5.90 | $5.90 | 17,000 | — | — |
| 2011-04-26 | $5.80 | $5.80 | 4,800 | — | — |
| 2011-04-25 | $5.80 | $5.80 | 6,800 | — | — |
| 2011-04-21 | $5.87 | $5.87 | 8,600 | — | — |
| 2011-04-20 | $5.85 | $5.85 | 21,600 | — | — |
| 2011-04-19 | $5.82 | $5.82 | 34,400 | — | — |
| 2011-04-18 | $6.00 | $6.00 | 65,200 | — | — |
| 2011-04-15 | $5.50 | $5.50 | 96,000 | — | — |
| 2011-04-14 | $4.50 | $4.50 | 900 | — | — |
| 2011-04-13 | $4.40 | $4.40 | 400 | — | — |
| 2011-04-12 | $4.20 | $4.20 | 2,000 | — | — |
| 2011-04-11 | $4.45 | $4.45 | 2,700 | — | — |
| 2011-04-08 | $4.40 | $4.40 | 4,900 | — | — |
| 2011-04-07 | $4.80 | $4.80 | 6,000 | — | — |
| 2011-04-06 | $4.60 | $4.60 | 0 | — | — |
| 2011-04-05 | $4.60 | $4.60 | 15,200 | — | — |
| 2011-04-04 | $4.45 | $4.45 | 11,900 | — | — |
| 2011-04-01 | $4.75 | $4.75 | 16,100 | — | — |
| 2011-03-31 | $4.80 | $4.80 | 14,900 | — | — |
| 2011-03-30 | $4.80 | $4.80 | 12,000 | — | — |
| 2011-03-29 | $4.90 | $4.90 | 7,500 | — | — |
| 2011-03-28 | $5.10 | $5.10 | 1,600 | — | — |
| 2011-03-25 | $5.10 | $5.10 | 2,500 | — | — |
| 2011-03-24 | $5.10 | $5.10 | 1,000 | — | — |
| 2011-03-23 | $5.10 | $5.10 | 1,800 | — | — |
| 2011-03-22 | $5.01 | $5.01 | 900 | — | — |
| 2011-03-21 | $5.11 | $5.11 | 1,000 | — | — |
| 2011-03-18 | $5.00 | $5.00 | 3,000 | — | — |
| 2011-03-17 | $5.50 | $5.50 | 2,800 | — | — |
| 2011-03-16 | $5.30 | $5.30 | 0 | — | — |
| 2011-03-15 | $5.30 | $5.30 | 10,600 | — | — |
| 2011-03-14 | $5.75 | $5.75 | 200 | — | — |
| 2011-03-11 | $5.75 | $5.75 | 8,100 | — | — |
| 2011-03-10 | $5.60 | $5.60 | 11,000 | — | — |
| 2011-03-09 | $5.25 | $5.25 | 200 | — | — |
| 2011-03-08 | $5.65 | $5.65 | 3,400 | — | — |
| 2011-03-07 | $5.40 | $5.40 | 11,900 | — | — |
| 2011-03-04 | $5.25 | $5.25 | 8,500 | — | — |
| 2011-03-03 | $5.20 | $5.20 | 6,700 | — | — |
| 2011-03-02 | $5.18 | $5.18 | 100 | — | — |
| 2011-03-01 | $5.05 | $5.05 | 7,200 | — | — |
| 2011-02-28 | $5.25 | $5.25 | 7,400 | — | — |
| 2011-02-25 | $5.15 | $5.15 | 9,600 | — | — |
| 2011-02-24 | $5.12 | $5.12 | 4,700 | — | — |
| 2011-02-23 | $5.10 | $5.10 | 1,600 | — | — |
| 2011-02-22 | $5.16 | $5.16 | 35,500 | — | — |
| 2011-02-18 | $5.20 | $5.20 | 7,200 | — | — |
| 2011-02-17 | $5.30 | $5.30 | 35,900 | — | — |
| 2011-02-16 | $5.70 | $5.70 | 18,100 | — | — |
| 2011-02-15 | $6.09 | $6.09 | 11,000 | — | — |
| 2011-02-14 | $6.18 | $6.18 | 6,300 | — | — |
| 2011-02-11 | $6.05 | $6.05 | 3,000 | — | — |
| 2011-02-10 | $6.05 | $6.05 | 6,700 | — | — |
| 2011-02-09 | $6.20 | $6.20 | 4,300 | — | — |
| 2011-02-08 | $6.22 | $6.22 | 8,500 | — | — |
| 2011-02-07 | $6.45 | $6.45 | 10,500 | — | — |
| 2011-02-04 | $6.24 | $6.24 | 2,700 | — | — |
| 2011-02-03 | $6.30 | $6.30 | 5,000 | — | — |
| 2011-02-02 | $6.45 | $6.45 | 5,800 | — | — |
| 2011-02-01 | $6.30 | $6.30 | 7,500 | — | — |
| 2011-01-31 | $6.49 | $6.49 | 10,600 | — | — |
| 2011-01-28 | $6.23 | $6.23 | 12,400 | — | — |
| 2011-01-27 | $6.50 | $6.50 | 2,800 | — | — |
| 2011-01-26 | $6.40 | $6.40 | 4,100 | — | — |
| 2011-01-25 | $6.30 | $6.30 | 2,500 | — | — |
| 2011-01-24 | $6.39 | $6.39 | 3,800 | — | — |
| 2011-01-21 | $6.50 | $6.50 | 4,200 | — | — |
| 2011-01-20 | $6.60 | $6.60 | 21,200 | — | — |
| 2011-01-19 | $6.70 | $6.70 | 7,700 | — | — |
| 2011-01-18 | $6.75 | $6.75 | 14,400 | — | — |
| 2011-01-14 | $6.80 | $6.80 | 7,400 | — | — |
| 2011-01-13 | $7.00 | $7.00 | 21,500 | — | — |
| 2011-01-12 | $6.98 | $6.98 | 29,800 | — | — |
| 2011-01-11 | $6.86 | $6.86 | 28,000 | — | — |
| 2011-01-10 | $6.77 | $6.77 | 19,900 | — | — |
| 2011-01-07 | $6.75 | $6.75 | 27,800 | — | — |
| 2011-01-06 | $6.60 | $6.60 | 29,700 | — | — |
| 2011-01-05 | $6.50 | $6.50 | 4,400 | — | — |
| 2011-01-04 | $6.30 | $6.30 | 4,900 | — | — |
| 2011-01-03 | $6.05 | $6.05 | 9,500 | — | — |