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
- 1999-04-23 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 | $3.70 | $4.33 | 20,300 | — | — |
| 2011-12-29 | $3.83 | $4.48 | 17,200 | — | — |
| 2011-12-28 | $3.88 | $4.54 | 52,800 | — | — |
| 2011-12-27 | $3.92 | $4.59 | 40,300 | — | — |
| 2011-12-23 | $4.02 | $4.71 | 4,400 | — | — |
| 2011-12-22 | $3.88 | $4.54 | 29,200 | — | — |
| 2011-12-21 | $3.76 | $4.40 | 4,300 | — | — |
| 2011-12-20 | $3.76 | $4.40 | 16,500 | — | — |
| 2011-12-19 | $3.84 | $4.50 | 9,000 | — | — |
| 2011-12-16 | $4.07 | $4.76 | 45,700 | — | — |
| 2011-12-15 | $4.07 | $4.76 | 18,700 | — | — |
| 2011-12-14 | $4.19 | $4.91 | 14,600 | — | — |
| 2011-12-13 | $4.20 | $4.92 | 14,700 | — | — |
| 2011-12-12 | $4.21 | $4.93 | 23,700 | — | — |
| 2011-12-09 | $4.20 | $4.92 | 41,300 | — | — |
| 2011-12-08 | $4.05 | $4.74 | 32,700 | — | — |
| 2011-12-07 | $4.14 | $4.85 | 18,400 | — | — |
| 2011-12-06 | $4.18 | $4.89 | 28,800 | — | — |
| 2011-12-05 | $4.20 | $4.92 | 60,100 | — | — |
| 2011-12-02 | $4.01 | $4.69 | 45,200 | — | — |
| 2011-12-01 | $3.77 | $4.41 | 34,600 | — | — |
| 2011-11-30 | $3.62 | $4.24 | 18,100 | — | — |
| 2011-11-29 | $3.62 | $4.24 | 5,000 | — | — |
| 2011-11-28 | $3.64 | $4.26 | 24,800 | — | — |
| 2011-11-25 | $3.59 | $4.20 | 8,700 | — | — |
| 2011-11-23 | $3.53 | $4.13 | 14,600 | — | — |
| 2011-11-22 | $3.56 | $4.17 | 41,200 | — | — |
| 2011-11-21 | $3.32 | $3.89 | 545,100 | — | — |
| 2011-11-18 | $3.16 | $3.70 | 11,200 | — | — |
| 2011-11-17 | $3.11 | $3.64 | 11,000 | — | — |
| 2011-11-16 | $3.20 | $3.75 | 10,700 | — | — |
| 2011-11-15 | $3.04 | $3.56 | 40,800 | — | — |
| 2011-11-14 | $3.06 | $3.58 | 44,100 | — | — |
| 2011-11-11 | $3.25 | $3.80 | 12,400 | — | — |
| 2011-11-10 | $3.17 | $3.71 | 10,300 | — | — |
| 2011-11-09 | $3.15 | $3.69 | 8,800 | — | — |
| 2011-11-08 | $3.18 | $3.72 | 7,600 | — | — |
| 2011-11-07 | $3.16 | $3.70 | 4,700 | — | — |
| 2011-11-04 | $3.18 | $3.72 | 18,300 | — | — |
| 2011-11-03 | $3.04 | $3.56 | 4,800 | — | — |
| 2011-11-02 | $3.15 | $3.69 | 9,200 | — | — |
| 2011-11-01 | $3.13 | $3.66 | 19,500 | — | — |
| 2011-10-31 | $3.12 | $3.65 | 8,500 | — | — |
| 2011-10-28 | $3.13 | $3.66 | 7,700 | — | — |
| 2011-10-27 | $3.21 | $3.76 | 7,200 | — | — |
| 2011-10-26 | $3.17 | $3.71 | 7,000 | — | — |
| 2011-10-25 | $3.11 | $3.64 | 3,600 | — | — |
| 2011-10-24 | $3.11 | $3.64 | 21,500 | — | — |
| 2011-10-21 | $3.17 | $3.71 | 1,400 | — | — |
| 2011-10-20 | $3.24 | $3.79 | 8,500 | — | — |
| 2011-10-19 | $3.17 | $3.71 | 6,600 | — | — |
| 2011-10-18 | $3.14 | $3.68 | 5,400 | — | — |
| 2011-10-17 | $3.15 | $3.69 | 10,300 | — | — |
| 2011-10-14 | $3.13 | $3.66 | 6,800 | — | — |
| 2011-10-13 | $3.06 | $3.58 | 8,000 | — | — |
| 2011-10-12 | $3.05 | $3.57 | 18,400 | — | — |
| 2011-10-11 | $3.10 | $3.63 | 20,500 | — | — |
| 2011-10-10 | $2.97 | $3.48 | 16,300 | — | — |
| 2011-10-07 | $2.95 | $3.45 | 18,400 | — | — |
| 2011-10-06 | $2.84 | $3.32 | 11,600 | — | — |
| 2011-10-05 | $2.80 | $3.28 | 18,300 | — | — |
| 2011-10-04 | $2.75 | $3.22 | 11,600 | — | — |
| 2011-10-03 | $2.63 | $3.08 | 30,400 | — | — |
| 2011-09-30 | $2.79 | $3.27 | 75,300 | — | — |
| 2011-09-29 | $2.92 | $3.42 | 30,300 | — | — |
| 2011-09-28 | $2.94 | $3.44 | 52,600 | — | — |
| 2011-09-27 | $2.85 | $3.34 | 11,800 | — | — |
| 2011-09-26 | $2.83 | $3.31 | 24,900 | — | — |
| 2011-09-23 | $2.87 | $3.36 | 34,600 | — | — |
| 2011-09-22 | $2.82 | $3.30 | 47,600 | — | — |
| 2011-09-21 | $2.71 | $3.17 | 8,700 | — | — |
| 2011-09-20 | $2.84 | $3.32 | 14,600 | — | — |
| 2011-09-19 | $2.73 | $3.20 | 24,300 | — | — |
| 2011-09-16 | $2.75 | $3.22 | 15,100 | — | — |
| 2011-09-15 | $2.68 | $3.14 | 28,400 | — | — |
| 2011-09-14 | $2.66 | $3.11 | 18,300 | — | — |
| 2011-09-13 | $2.63 | $3.08 | 18,800 | — | — |
| 2011-09-12 | $2.65 | $3.10 | 16,100 | — | — |
| 2011-09-09 | $2.61 | $3.06 | 43,600 | — | — |
| 2011-09-08 | $2.64 | $3.09 | 48,300 | — | — |
| 2011-09-07 | $2.81 | $3.29 | 24,300 | — | — |
| 2011-09-06 | $2.81 | $3.29 | 25,800 | — | — |
| 2011-09-02 | $2.93 | $3.43 | 34,900 | — | — |
| 2011-09-01 | $3.01 | $3.52 | 17,600 | — | — |
| 2011-08-31 | $3.20 | $3.75 | 50,000 | — | — |
| 2011-08-30 | $3.15 | $3.69 | 25,000 | — | — |
| 2011-08-29 | $3.08 | $3.61 | 34,100 | — | — |
| 2011-08-26 | $3.00 | $3.51 | 35,400 | — | — |
| 2011-08-25 | $3.00 | $3.51 | 25,000 | — | — |
| 2011-08-24 | $2.94 | $3.44 | 31,300 | — | — |
| 2011-08-23 | $2.99 | $3.50 | 23,700 | — | — |
| 2011-08-22 | $2.82 | $3.30 | 55,100 | — | — |
| 2011-08-19 | $2.77 | $3.24 | 34,900 | — | — |
| 2011-08-18 | $2.83 | $3.31 | 45,500 | — | — |
| 2011-08-17 | $2.95 | $3.45 | 21,200 | — | — |
| 2011-08-16 | $2.98 | $3.49 | 27,200 | — | — |
| 2011-08-15 | $3.11 | $3.64 | 61,200 | — | — |
| 2011-08-12 | $3.09 | $3.62 | 76,800 | — | — |
| 2011-08-11 | $2.72 | $3.18 | 36,900 | — | — |
| 2011-08-10 | $2.62 | $3.07 | 36,300 | — | — |
| 2011-08-09 | $2.53 | $2.96 | 32,900 | — | — |
| 2011-08-08 | $2.33 | $2.73 | 204,700 | — | — |
| 2011-08-05 | $2.54 | $2.97 | 46,700 | — | — |
| 2011-08-04 | $2.56 | $3.00 | 81,800 | — | — |
| 2011-08-03 | $2.82 | $3.30 | 44,600 | — | — |
| 2011-08-02 | $3.03 | $3.55 | 61,200 | — | — |
| 2011-08-01 | $3.09 | $3.62 | 146,200 | — | — |
| 2011-07-29 | $2.99 | $3.50 | 147,500 | — | — |
| 2011-07-28 | $2.69 | $3.15 | 86,100 | — | — |
| 2011-07-27 | $2.62 | $3.07 | 125,500 | — | — |
| 2011-07-26 | $2.49 | $2.91 | 124,100 | — | — |
| 2011-07-25 | $2.32 | $2.72 | 42,400 | — | — |
| 2011-07-22 | $2.33 | $2.73 | 19,400 | — | — |
| 2011-07-21 | $2.31 | $2.70 | 39,100 | — | — |
| 2011-07-20 | $2.27 | $2.66 | 11,900 | — | — |
| 2011-07-19 | $2.25 | $2.63 | 67,700 | — | — |
| 2011-07-18 | $2.28 | $2.67 | 42,100 | — | — |
| 2011-07-15 | $2.35 | $2.75 | 124,900 | — | — |
| 2011-07-14 | $2.30 | $2.69 | 73,800 | — | — |
| 2011-07-13 | $2.41 | $2.82 | 55,900 | — | — |
| 2011-07-12 | $2.42 | $2.83 | 37,500 | — | — |
| 2011-07-11 | $2.40 | $2.81 | 53,400 | — | — |
| 2011-07-08 | $2.42 | $2.83 | 46,500 | — | — |
| 2011-07-07 | $2.42 | $2.83 | 79,000 | — | — |
| 2011-07-06 | $2.40 | $2.81 | 168,900 | — | — |
| 2011-07-05 | $2.43 | $2.84 | 94,400 | — | — |
| 2011-07-01 | $2.50 | $2.93 | 188,000 | — | — |
| 2011-06-30 | $2.32 | $2.72 | 167,000 | — | — |
| 2011-06-29 | $2.41 | $2.82 | 100,100 | — | — |
| 2011-06-28 | $2.44 | $2.86 | 208,400 | — | — |
| 2011-06-27 | $2.32 | $2.72 | 217,700 | — | — |
| 2011-06-24 | $2.60 | $3.04 | 1,328,100 | — | — |
| 2011-06-23 | $2.68 | $3.14 | 130,100 | — | — |
| 2011-06-22 | $2.76 | $3.23 | 97,500 | — | — |
| 2011-06-21 | $2.77 | $3.24 | 76,600 | — | — |
| 2011-06-20 | $2.79 | $3.27 | 120,200 | — | — |
| 2011-06-17 | $2.79 | $3.27 | 161,800 | — | — |
| 2011-06-16 | $2.77 | $3.24 | 97,400 | — | — |
| 2011-06-15 | $2.66 | $3.11 | 136,100 | — | — |
| 2011-06-14 | $2.96 | $3.47 | 128,100 | — | — |
| 2011-06-13 | $3.09 | $3.62 | 261,100 | — | — |
| 2011-06-10 | $3.04 | $3.56 | 63,800 | — | — |
| 2011-06-09 | $3.12 | $3.65 | 55,700 | — | — |
| 2011-06-08 | $3.10 | $3.63 | 56,800 | — | — |
| 2011-06-07 | $3.15 | $3.69 | 79,800 | — | — |
| 2011-06-06 | $3.19 | $3.73 | 79,600 | — | — |
| 2011-06-03 | $3.22 | $3.77 | 106,000 | — | — |
| 2011-06-02 | $3.38 | $3.96 | 147,000 | — | — |
| 2011-06-01 | $3.48 | $4.07 | 254,000 | — | — |
| 2011-05-31 | $3.65 | $4.27 | 340,000 | — | — |
| 2011-05-27 | $3.51 | $4.11 | 139,000 | — | — |
| 2011-05-26 | $3.62 | $4.24 | 90,700 | — | — |
| 2011-05-25 | $3.52 | $4.12 | 136,100 | — | — |
| 2011-05-24 | $3.38 | $3.96 | 97,100 | — | — |
| 2011-05-23 | $3.35 | $3.92 | 151,200 | — | — |
| 2011-05-20 | $3.49 | $4.09 | 111,600 | — | — |
| 2011-05-19 | $3.53 | $4.13 | 179,400 | — | — |
| 2011-05-18 | $3.51 | $4.11 | 183,000 | — | — |
| 2011-05-17 | $3.50 | $4.10 | 524,800 | — | — |
| 2011-05-16 | $3.60 | $4.21 | 241,400 | — | — |
| 2011-05-13 | $3.68 | $4.31 | 84,000 | — | — |
| 2011-05-12 | $3.71 | $4.34 | 58,500 | — | — |
| 2011-05-11 | $3.72 | $4.35 | 81,600 | — | — |
| 2011-05-10 | $4.07 | $4.76 | 115,200 | — | — |
| 2011-05-09 | $4.07 | $4.76 | 142,000 | — | — |
| 2011-05-06 | $3.87 | $4.53 | 129,000 | — | — |
| 2011-05-05 | $3.81 | $4.46 | 110,200 | — | — |
| 2011-05-04 | $3.87 | $4.53 | 222,200 | — | — |
| 2011-05-03 | $4.04 | $4.73 | 101,000 | — | — |
| 2011-05-02 | $4.02 | $4.71 | 79,000 | — | — |
| 2011-04-29 | $4.26 | $4.99 | 176,000 | — | — |
| 2011-04-28 | $4.28 | $5.01 | 255,000 | — | — |
| 2011-04-27 | $4.21 | $4.93 | 475,500 | — | — |
| 2011-04-26 | $4.22 | $4.94 | 355,100 | — | — |
| 2011-04-25 | $4.38 | $5.13 | 273,900 | — | — |
| 2011-04-21 | $4.56 | $5.34 | 293,900 | — | — |
| 2011-04-20 | $4.67 | $5.47 | 234,600 | — | — |
| 2011-04-19 | $4.31 | $5.05 | 227,100 | — | — |
| 2011-04-18 | $4.36 | $5.10 | 284,900 | — | — |
| 2011-04-15 | $4.71 | $5.51 | 182,300 | — | — |
| 2011-04-14 | $4.88 | $5.71 | 578,300 | — | — |
| 2011-04-13 | $4.84 | $5.67 | 536,900 | — | — |
| 2011-04-12 | $4.94 | $5.78 | 1,645,700 | — | — |
| 2011-04-11 | $6.62 | $7.75 | 1,581,200 | — | — |
| 2011-04-08 | $6.51 | $7.62 | 1,626,000 | — | — |
| 2011-04-07 | $6.71 | $7.86 | 588,100 | — | — |
| 2011-04-06 | $6.85 | $8.02 | 609,900 | — | — |
| 2011-04-05 | $6.83 | $8.00 | 1,064,400 | — | — |
| 2011-04-04 | $6.84 | $8.01 | 525,400 | — | — |
| 2011-04-01 | $6.81 | $7.97 | 1,429,300 | — | — |
| 2011-03-31 | $6.53 | $7.64 | 307,800 | — | — |
| 2011-03-30 | $6.11 | $7.15 | 288,400 | — | — |
| 2011-03-29 | $6.19 | $7.25 | 333,900 | — | — |
| 2011-03-28 | $6.31 | $7.39 | 98,400 | — | — |
| 2011-03-25 | $6.44 | $7.54 | 178,700 | — | — |
| 2011-03-24 | $6.43 | $7.53 | 258,400 | — | — |
| 2011-03-23 | $6.45 | $7.55 | 761,000 | — | — |
| 2011-03-22 | $6.49 | $7.60 | 430,600 | — | — |
| 2011-03-21 | $6.64 | $7.77 | 453,300 | — | — |
| 2011-03-18 | $6.63 | $7.76 | 380,200 | — | — |
| 2011-03-17 | $6.65 | $7.78 | 424,300 | — | — |
| 2011-03-16 | $6.74 | $7.89 | 2,710,600 | — | — |
| 2011-03-15 | $6.93 | $8.11 | 1,025,800 | — | — |
| 2011-03-14 | $6.27 | $7.34 | 21,100 | — | — |
| 2011-03-11 | $6.38 | $7.47 | 19,300 | — | — |
| 2011-03-10 | $6.35 | $7.43 | 36,500 | — | — |
| 2011-03-09 | $6.44 | $7.54 | 20,900 | — | — |
| 2011-03-08 | $6.53 | $7.64 | 31,100 | — | — |
| 2011-03-07 | $6.25 | $7.32 | 20,200 | — | — |
| 2011-03-04 | $6.55 | $7.67 | 13,800 | — | — |
| 2011-03-03 | $6.47 | $7.57 | 19,600 | — | — |
| 2011-03-02 | $6.34 | $7.42 | 20,000 | — | — |
| 2011-03-01 | $6.31 | $7.39 | 23,500 | — | — |
| 2011-02-28 | $6.66 | $7.80 | 44,600 | — | — |
| 2011-02-25 | $6.62 | $7.75 | 15,300 | — | — |
| 2011-02-24 | $6.58 | $7.70 | 139,400 | — | — |
| 2011-02-23 | $6.26 | $7.33 | 19,600 | — | — |
| 2011-02-22 | $6.40 | $7.49 | 55,300 | — | — |
| 2011-02-18 | $6.68 | $7.82 | 42,300 | — | — |
| 2011-02-17 | $6.38 | $7.47 | 40,900 | — | — |
| 2011-02-16 | $6.27 | $7.34 | 81,500 | — | — |
| 2011-02-15 | $6.25 | $7.32 | 14,000 | — | — |
| 2011-02-14 | $6.26 | $7.33 | 21,900 | — | — |
| 2011-02-11 | $6.32 | $7.40 | 26,300 | — | — |
| 2011-02-10 | $6.24 | $7.30 | 21,100 | — | — |
| 2011-02-09 | $6.21 | $7.27 | 15,500 | — | — |
| 2011-02-08 | $6.26 | $7.33 | 32,400 | — | — |
| 2011-02-07 | $6.27 | $7.34 | 19,100 | — | — |
| 2011-02-04 | $6.26 | $7.33 | 29,100 | — | — |
| 2011-02-03 | $6.33 | $7.41 | 28,900 | — | — |
| 2011-02-02 | $6.39 | $7.48 | 14,000 | — | — |
| 2011-02-01 | $6.49 | $7.60 | 75,600 | — | — |
| 2011-01-31 | $6.04 | $7.07 | 23,300 | — | — |
| 2011-01-28 | $6.32 | $7.40 | 64,000 | — | — |
| 2011-01-27 | $6.31 | $7.39 | 27,100 | — | — |
| 2011-01-26 | $6.52 | $7.63 | 44,300 | — | — |
| 2011-01-25 | $6.18 | $7.23 | 43,200 | — | — |
| 2011-01-24 | $5.95 | $6.97 | 28,100 | — | — |
| 2011-01-21 | $5.90 | $6.91 | 47,000 | — | — |
| 2011-01-20 | $6.12 | $7.16 | 48,500 | — | — |
| 2011-01-19 | $6.45 | $7.55 | 36,200 | — | — |
| 2011-01-18 | $6.83 | $8.00 | 360,400 | — | — |
| 2011-01-14 | $6.97 | $8.16 | 62,000 | — | — |
| 2011-01-13 | $6.61 | $7.74 | 36,700 | — | — |
| 2011-01-12 | $6.61 | $7.74 | 39,500 | — | — |
| 2011-01-11 | $6.57 | $7.69 | 33,700 | — | — |
| 2011-01-10 | $6.56 | $7.68 | 30,800 | — | — |
| 2011-01-07 | $6.61 | $7.74 | 37,400 | — | — |
| 2011-01-06 | $6.64 | $7.77 | 53,300 | — | — |
| 2011-01-05 | $6.65 | $7.78 | 48,800 | — | — |
| 2011-01-04 | $6.72 | $7.87 | 78,800 | — | — |
| 2011-01-03 | $6.90 | $8.08 | 106,400 | — | — |