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
- 2000-10-02 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 | $3.81 | $4.52 | 501,957 | — | — |
| 2011-12-29 | $3.83 | $4.54 | 698,207 | — | — |
| 2011-12-28 | $3.79 | $4.50 | 1,393,225 | — | — |
| 2011-12-27 | $3.85 | $4.57 | 914,389 | — | — |
| 2011-12-23 | $3.96 | $4.70 | 392,499 | — | — |
| 2011-12-22 | $3.90 | $4.63 | 961,430 | — | — |
| 2011-12-21 | $3.82 | $4.53 | 841,721 | — | — |
| 2011-12-20 | $3.67 | $4.36 | 2,584,619 | — | — |
| 2011-12-19 | $3.61 | $4.28 | 2,865,155 | — | — |
| 2011-12-16 | $3.78 | $4.49 | 3,400,143 | — | — |
| 2011-12-15 | $3.67 | $4.36 | 1,055,625 | — | — |
| 2011-12-14 | $3.81 | $4.52 | 1,680,708 | — | — |
| 2011-12-13 | $3.99 | $4.73 | 517,789 | — | — |
| 2011-12-12 | $3.96 | $4.70 | 278,827 | — | — |
| 2011-12-09 | $4.01 | $4.76 | 329,854 | — | — |
| 2011-12-08 | $3.97 | $4.71 | 830,787 | — | — |
| 2011-12-07 | $4.09 | $4.86 | 668,707 | — | — |
| 2011-12-06 | $4.06 | $4.81 | 511,867 | — | — |
| 2011-12-05 | $4.15 | $4.93 | 366,302 | — | — |
| 2011-12-02 | $4.12 | $4.89 | 671,668 | — | — |
| 2011-12-01 | $4.16 | $4.94 | 916,895 | — | — |
| 2011-11-30 | $3.95 | $4.69 | 1,961,700 | — | — |
| 2011-11-29 | $3.96 | $4.70 | 1,941,198 | — | — |
| 2011-11-28 | $3.99 | $4.73 | 1,430,470 | — | — |
| 2011-11-25 | $3.81 | $4.52 | 215,841 | — | — |
| 2011-11-23 | $3.82 | $4.53 | 1,172,714 | — | — |
| 2011-11-22 | $3.99 | $4.73 | 1,236,954 | — | — |
| 2011-11-21 | $3.86 | $4.59 | 1,017,013 | — | — |
| 2011-11-18 | $3.90 | $4.63 | 1,319,873 | — | — |
| 2011-11-17 | $3.96 | $4.70 | 575,195 | — | — |
| 2011-11-16 | $4.06 | $4.81 | 1,194,242 | — | — |
| 2011-11-15 | $4.14 | $4.91 | 409,698 | — | — |
| 2011-11-14 | $4.08 | $4.85 | 448,880 | — | — |
| 2011-11-11 | $4.14 | $4.91 | 1,228,184 | — | — |
| 2011-11-10 | $3.91 | $4.64 | 473,824 | — | — |
| 2011-11-09 | $3.91 | $4.64 | 756,182 | — | — |
| 2011-11-08 | $4.15 | $4.93 | 985,691 | — | — |
| 2011-11-07 | $4.19 | $4.97 | 1,411,791 | — | — |
| 2011-11-04 | $4.15 | $4.93 | 1,212,352 | — | — |
| 2011-11-03 | $3.97 | $4.71 | 1,466,121 | — | — |
| 2011-11-02 | $3.99 | $4.74 | 2,725,969 | — | — |
| 2011-11-01 | $3.94 | $4.68 | 1,890,740 | — | — |
| 2011-10-31 | $3.88 | $4.61 | 1,550,179 | — | — |
| 2011-10-28 | $3.94 | $4.68 | 993,550 | — | — |
| 2011-10-27 | $4.06 | $4.82 | 1,442,885 | — | — |
| 2011-10-26 | $3.92 | $4.65 | 711,989 | — | — |
| 2011-10-25 | $3.94 | $4.68 | 1,391,630 | — | — |
| 2011-10-24 | $3.94 | $4.68 | 1,366,800 | — | — |
| 2011-10-21 | $3.72 | $4.42 | 750,715 | — | — |
| 2011-10-20 | $3.63 | $4.31 | 2,076,055 | — | — |
| 2011-10-19 | $3.75 | $4.45 | 1,657,928 | — | — |
| 2011-10-18 | $3.85 | $4.56 | 731,580 | — | — |
| 2011-10-17 | $3.78 | $4.48 | 952,204 | — | — |
| 2011-10-14 | $3.77 | $4.47 | 2,129,930 | — | — |
| 2011-10-13 | $3.78 | $4.49 | 3,363,581 | — | — |
| 2011-10-12 | $4.01 | $4.76 | 3,844,353 | — | — |
| 2011-10-11 | $3.98 | $4.72 | 736,819 | — | — |
| 2011-10-10 | $3.93 | $4.67 | 277,347 | — | — |
| 2011-10-07 | $3.87 | $4.60 | 1,076,127 | — | — |
| 2011-10-06 | $3.82 | $4.53 | 1,451,883 | — | — |
| 2011-10-05 | $3.77 | $4.47 | 2,039,949 | — | — |
| 2011-10-04 | $3.77 | $4.47 | 2,619,700 | — | — |
| 2011-10-03 | $3.56 | $4.22 | 1,460,881 | — | — |
| 2011-09-30 | $3.71 | $4.40 | 1,080,228 | — | — |
| 2011-09-29 | $3.79 | $4.50 | 1,560,202 | — | — |
| 2011-09-28 | $3.78 | $4.49 | 2,042,910 | — | — |
| 2011-09-27 | $3.93 | $4.67 | 3,298,088 | — | — |
| 2011-09-26 | $3.81 | $4.52 | 1,074,077 | — | — |
| 2011-09-23 | $3.95 | $4.69 | 1,479,447 | — | — |
| 2011-09-22 | $3.96 | $4.70 | 1,732,647 | — | — |
| 2011-09-21 | $4.13 | $4.90 | 514,828 | — | — |
| 2011-09-20 | $4.20 | $4.98 | 1,067,243 | — | — |
| 2011-09-19 | $4.23 | $5.02 | 697,524 | — | — |
| 2011-09-16 | $4.34 | $5.15 | 1,250,964 | — | — |
| 2011-09-15 | $4.23 | $5.02 | 1,095,718 | — | — |
| 2011-09-14 | $4.00 | $4.75 | 752,423 | — | — |
| 2011-09-13 | $4.04 | $4.79 | 1,258,481 | — | — |
| 2011-09-12 | $4.02 | $4.77 | 1,216,566 | — | — |
| 2011-09-09 | $3.93 | $4.67 | 455,031 | — | — |
| 2011-09-08 | $3.99 | $4.73 | 940,131 | — | — |
| 2011-09-07 | $4.17 | $4.95 | 1,104,488 | — | — |
| 2011-09-06 | $3.92 | $4.66 | 1,049,247 | — | — |
| 2011-09-02 | $3.94 | $4.68 | 1,429,103 | — | — |
| 2011-09-01 | $3.85 | $4.56 | 1,056,423 | — | — |
| 2011-08-31 | $3.94 | $4.68 | 887,053 | — | — |
| 2011-08-30 | $3.99 | $4.74 | 2,288,479 | — | — |
| 2011-08-29 | $3.95 | $4.69 | 851,972 | — | — |
| 2011-08-26 | $3.78 | $4.48 | 649,458 | — | — |
| 2011-08-25 | $3.72 | $4.42 | 2,020,017 | — | — |
| 2011-08-24 | $3.72 | $4.42 | 1,605,648 | — | — |
| 2011-08-23 | $3.78 | $4.48 | 955,507 | — | — |
| 2011-08-22 | $3.61 | $4.28 | 768,142 | — | — |
| 2011-08-19 | $3.55 | $4.21 | 1,253,583 | — | — |
| 2011-08-18 | $3.60 | $4.27 | 4,096,755 | — | — |
| 2011-08-17 | $3.91 | $4.64 | 3,148,538 | — | — |
| 2011-08-16 | $3.99 | $4.73 | 5,197,827 | — | — |
| 2011-08-15 | $4.02 | $4.77 | 2,386,319 | — | — |
| 2011-08-12 | $3.99 | $4.73 | 1,607,357 | — | — |
| 2011-08-11 | $4.18 | $4.85 | 1,966,584 | — | — |
| 2011-08-10 | $3.94 | $4.58 | 3,204,217 | — | — |
| 2011-08-09 | $3.84 | $4.46 | 1,590,752 | — | — |
| 2011-08-08 | $3.63 | $4.21 | 1,703,806 | — | — |
| 2011-08-05 | $3.68 | $4.28 | 2,431,363 | — | — |
| 2011-08-04 | $3.89 | $4.51 | 2,112,121 | — | — |
| 2011-08-03 | $4.11 | $4.77 | 2,497,723 | — | — |
| 2011-08-02 | $4.18 | $4.85 | 2,571,697 | — | — |
| 2011-08-01 | $4.31 | $5.01 | 3,299,507 | — | — |
| 2011-07-29 | $4.18 | $4.86 | 3,114,509 | — | — |
| 2011-07-28 | $4.32 | $5.02 | 2,807,702 | — | — |
| 2011-07-27 | $4.31 | $5.01 | 2,552,157 | — | — |
| 2011-07-26 | $4.39 | $5.10 | 1,904,918 | — | — |
| 2011-07-25 | $4.29 | $4.98 | 1,017,741 | — | — |
| 2011-07-22 | $4.31 | $5.01 | 1,016,219 | — | — |
| 2011-07-21 | $4.26 | $4.94 | 1,990,692 | — | — |
| 2011-07-20 | $4.18 | $4.85 | 2,047,029 | — | — |
| 2011-07-19 | $3.98 | $4.62 | 2,536,804 | — | — |
| 2011-07-18 | $4.03 | $4.68 | 2,094,230 | — | — |
| 2011-07-15 | $4.18 | $4.85 | 768,540 | — | — |
| 2011-07-14 | $4.18 | $4.85 | 2,109,330 | — | — |
| 2011-07-13 | $4.14 | $4.81 | 2,593,267 | — | — |
| 2011-07-12 | $4.18 | $4.85 | 3,434,259 | — | — |
| 2011-07-11 | $4.34 | $5.04 | 4,563,912 | — | — |
| 2011-07-08 | $4.47 | $5.19 | 2,110,979 | — | — |
| 2011-07-07 | $4.53 | $5.26 | 1,293,208 | — | — |
| 2011-07-06 | $4.47 | $5.19 | 1,369,592 | — | — |
| 2011-07-05 | $4.45 | $5.17 | 1,802,015 | — | — |
| 2011-07-01 | $4.53 | $5.26 | 2,759,233 | — | — |
| 2011-06-30 | $4.44 | $5.16 | 3,332,751 | — | — |
| 2011-06-29 | $4.36 | $5.06 | 2,190,663 | — | — |
| 2011-06-28 | $4.44 | $5.16 | 1,289,274 | — | — |
| 2011-06-27 | $4.30 | $5.00 | 1,316,428 | — | — |
| 2011-06-24 | $4.32 | $5.02 | 1,803,538 | — | — |
| 2011-06-23 | $4.52 | $5.25 | 1,551,418 | — | — |
| 2011-06-22 | $4.63 | $5.38 | 1,444,708 | — | — |
| 2011-06-21 | $4.58 | $5.32 | 692,790 | — | — |
| 2011-06-20 | $4.44 | $5.15 | 547,126 | — | — |
| 2011-06-17 | $4.41 | $5.13 | 1,689,976 | — | — |
| 2011-06-16 | $4.42 | $5.14 | 1,495,208 | — | — |
| 2011-06-15 | $4.52 | $5.25 | 761,561 | — | — |
| 2011-06-14 | $4.69 | $5.45 | 1,061,390 | — | — |
| 2011-06-13 | $4.62 | $5.37 | 657,262 | — | — |
| 2011-06-10 | $4.73 | $5.49 | 1,941,334 | — | — |
| 2011-06-09 | $4.86 | $5.65 | 489,013 | — | — |
| 2011-06-08 | $4.83 | $5.61 | 994,395 | — | — |
| 2011-06-07 | $4.96 | $5.76 | 2,335,692 | — | — |
| 2011-06-06 | $4.89 | $5.69 | 921,944 | — | — |
| 2011-06-03 | $4.94 | $5.74 | 1,672,720 | — | — |
| 2011-06-02 | $4.83 | $5.61 | 1,953,135 | — | — |
| 2011-06-01 | $4.82 | $5.60 | 2,011,375 | — | — |
| 2011-05-31 | $4.85 | $5.63 | 4,034,169 | — | — |
| 2011-05-27 | $4.61 | $5.36 | 3,658,717 | — | — |
| 2011-05-26 | $4.45 | $5.17 | 3,135,572 | — | — |
| 2011-05-25 | $4.44 | $5.16 | 2,634,378 | — | — |
| 2011-05-24 | $4.46 | $5.18 | 508,427 | — | — |
| 2011-05-23 | $4.49 | $5.22 | 1,404,105 | — | — |
| 2011-05-20 | $4.61 | $5.36 | 1,137,901 | — | — |
| 2011-05-19 | $4.62 | $5.37 | 745,320 | — | — |
| 2011-05-18 | $4.71 | $5.48 | 2,167,950 | — | — |
| 2011-05-17 | $4.56 | $5.30 | 1,601,664 | — | — |
| 2011-05-16 | $4.64 | $5.39 | 3,903,097 | — | — |
| 2011-05-13 | $4.70 | $5.46 | 1,062,785 | — | — |
| 2011-05-12 | $4.72 | $5.48 | 4,087,587 | — | — |
| 2011-05-11 | $4.67 | $5.43 | 1,513,480 | — | — |
| 2011-05-10 | $4.77 | $5.54 | 957,217 | — | — |
| 2011-05-09 | $4.79 | $5.57 | 825,004 | — | — |
| 2011-05-06 | $4.64 | $5.39 | 2,762,658 | — | — |
| 2011-05-05 | $4.67 | $5.42 | 1,849,977 | — | — |
| 2011-05-04 | $4.59 | $5.34 | 1,343,962 | — | — |
| 2011-05-03 | $4.65 | $5.40 | 1,371,115 | — | — |
| 2011-05-02 | $4.64 | $5.39 | 554,739 | — | — |
| 2011-04-29 | $4.65 | $5.40 | 1,537,588 | — | — |
| 2011-04-28 | $4.65 | $5.40 | 1,816,480 | — | — |
| 2011-04-27 | $4.46 | $5.18 | 863,196 | — | — |
| 2011-04-26 | $4.37 | $5.08 | 1,776,384 | — | — |
| 2011-04-25 | $4.30 | $4.99 | 1,788,692 | — | — |
| 2011-04-21 | $4.30 | $4.99 | 2,206,523 | — | — |
| 2011-04-20 | $4.13 | $4.80 | 1,221,645 | — | — |
| 2011-04-19 | $4.06 | $4.72 | 1,818,891 | — | — |
| 2011-04-18 | $3.97 | $4.61 | 1,346,119 | — | — |
| 2011-04-15 | $4.01 | $4.66 | 1,421,742 | — | — |
| 2011-04-14 | $4.13 | $4.80 | 1,226,720 | — | — |
| 2011-04-13 | $4.12 | $4.79 | 1,156,807 | — | — |
| 2011-04-12 | $4.17 | $4.84 | 1,216,950 | — | — |
| 2011-04-11 | $4.33 | $5.03 | 1,090,446 | — | — |
| 2011-04-08 | $4.41 | $5.13 | 1,031,445 | — | — |
| 2011-04-07 | $4.38 | $5.09 | 1,153,508 | — | — |
| 2011-04-06 | $4.49 | $5.22 | 1,266,943 | — | — |
| 2011-04-05 | $4.41 | $5.13 | 991,222 | — | — |
| 2011-04-04 | $4.34 | $5.04 | 1,270,749 | — | — |
| 2011-04-01 | $4.33 | $5.03 | 1,852,515 | — | — |
| 2011-03-31 | $4.32 | $5.02 | 1,471,988 | — | — |
| 2011-03-30 | $4.28 | $4.97 | 1,601,157 | — | — |
| 2011-03-29 | $4.20 | $4.88 | 2,884,087 | — | — |
| 2011-03-28 | $4.32 | $5.02 | 1,434,304 | — | — |
| 2011-03-25 | $4.48 | $5.20 | 1,784,505 | — | — |
| 2011-03-24 | $4.52 | $5.25 | 2,795,522 | — | — |
| 2011-03-23 | $4.37 | $5.07 | 2,169,854 | — | — |
| 2011-03-22 | $4.36 | $5.06 | 2,748,320 | — | — |
| 2011-03-21 | $4.48 | $5.20 | 4,205,083 | — | — |
| 2011-03-18 | $4.22 | $4.91 | 2,365,763 | — | — |
| 2011-03-17 | $4.16 | $4.83 | 2,549,112 | — | — |
| 2011-03-16 | $4.11 | $4.78 | 2,625,242 | — | — |
| 2011-03-15 | $4.26 | $4.95 | 2,646,051 | — | — |
| 2011-03-14 | $4.31 | $5.01 | 1,143,992 | — | — |
| 2011-03-11 | $4.34 | $5.04 | 2,906,546 | — | — |
| 2011-03-10 | $4.19 | $4.87 | 3,670,010 | — | — |
| 2011-03-09 | $4.46 | $5.18 | 3,758,703 | — | — |
| 2011-03-08 | $4.67 | $5.43 | 2,161,099 | — | — |
| 2011-03-07 | $4.63 | $5.37 | 1,809,628 | — | — |
| 2011-03-04 | $4.73 | $5.49 | 2,459,658 | — | — |
| 2011-03-03 | $4.68 | $5.44 | 2,597,582 | — | — |
| 2011-03-02 | $4.59 | $5.34 | 2,669,652 | — | — |
| 2011-03-01 | $4.58 | $5.32 | 2,552,918 | — | — |
| 2011-02-28 | $4.51 | $5.24 | 793,409 | — | — |
| 2011-02-25 | $4.56 | $5.29 | 703,194 | — | — |
| 2011-02-24 | $4.50 | $5.23 | 1,063,547 | — | — |
| 2011-02-23 | $4.52 | $5.25 | 1,058,979 | — | — |
| 2011-02-22 | $4.56 | $5.29 | 2,059,591 | — | — |
| 2011-02-18 | $4.75 | $5.52 | 914,457 | — | — |
| 2011-02-17 | $4.59 | $5.34 | 993,887 | — | — |
| 2011-02-16 | $4.74 | $5.50 | 635,692 | — | — |
| 2011-02-15 | $4.74 | $5.50 | 628,840 | — | — |
| 2011-02-14 | $4.74 | $5.50 | 1,039,312 | — | — |
| 2011-02-11 | $4.60 | $5.35 | 1,363,248 | — | — |
| 2011-02-10 | $4.71 | $5.47 | 3,606,568 | — | — |
| 2011-02-09 | $4.88 | $5.67 | 3,628,265 | — | — |
| 2011-02-08 | $5.00 | $5.80 | 2,944,230 | — | — |
| 2011-02-07 | $5.16 | $6.00 | 556,008 | — | — |
| 2011-02-04 | $5.15 | $5.99 | 2,700,231 | — | — |
| 2011-02-03 | $4.99 | $5.80 | 6,355,903 | — | — |
| 2011-02-02 | $4.99 | $5.80 | 5,351,358 | — | — |
| 2011-02-01 | $4.96 | $5.76 | 1,373,780 | — | — |
| 2011-01-31 | $4.82 | $5.60 | 848,224 | — | — |
| 2011-01-28 | $4.81 | $5.58 | 1,088,543 | — | — |
| 2011-01-27 | $5.08 | $5.91 | 1,168,607 | — | — |
| 2011-01-26 | $5.08 | $5.90 | 1,865,331 | — | — |
| 2011-01-25 | $4.93 | $5.72 | 654,344 | — | — |
| 2011-01-24 | $4.94 | $5.74 | 620,846 | — | — |
| 2011-01-21 | $4.91 | $5.70 | 849,112 | — | — |
| 2011-01-20 | $5.04 | $5.85 | 862,435 | — | — |
| 2011-01-19 | $5.07 | $5.89 | 1,603,187 | — | — |
| 2011-01-18 | $4.97 | $5.77 | 1,306,023 | — | — |
| 2011-01-14 | $4.76 | $5.53 | 613,106 | — | — |
| 2011-01-13 | $4.77 | $5.54 | 656,882 | — | — |
| 2011-01-12 | $4.79 | $5.57 | 1,030,557 | — | — |
| 2011-01-11 | $4.66 | $5.41 | 1,409,942 | — | — |
| 2011-01-10 | $4.36 | $5.06 | 351,090 | — | — |
| 2011-01-07 | $4.34 | $5.04 | 1,024,974 | — | — |
| 2011-01-06 | $4.33 | $5.03 | 1,047,686 | — | — |
| 2011-01-05 | $4.37 | $5.08 | 1,230,019 | — | — |
| 2011-01-04 | $4.56 | $5.30 | 606,508 | — | — |
| 2011-01-03 | $4.51 | $5.24 | 756,105 | — | — |