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
- 2009-08-06 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 | $2.89 | $2.93 | 8,364,000 | — | — |
| 2011-12-29 | $2.91 | $2.96 | 10,221,000 | — | — |
| 2011-12-28 | $2.87 | $2.92 | 13,375,000 | — | — |
| 2011-12-27 | $2.93 | $2.98 | 7,993,000 | — | — |
| 2011-12-23 | $2.94 | $2.98 | 11,767,000 | — | — |
| 2011-12-22 | $2.90 | $2.95 | 27,874,000 | — | — |
| 2011-12-21 | $2.79 | $2.83 | 27,523,000 | — | — |
| 2011-12-20 | $2.88 | $2.93 | 29,613,000 | — | — |
| 2011-12-19 | $2.76 | $2.80 | 31,124,000 | — | — |
| 2011-12-16 | $2.88 | $2.92 | 90,364,000 | — | — |
| 2011-12-15 | $2.86 | $2.91 | 23,917,000 | — | — |
| 2011-12-14 | $2.87 | $2.90 | 21,125,000 | — | — |
| 2011-12-13 | $2.92 | $2.96 | 32,928,000 | — | — |
| 2011-12-12 | $2.95 | $2.98 | 36,729,000 | — | — |
| 2011-12-09 | $3.06 | $3.09 | 33,703,000 | — | — |
| 2011-12-08 | $3.07 | $3.10 | 29,397,000 | — | — |
| 2011-12-07 | $3.12 | $3.16 | 25,019,000 | — | — |
| 2011-12-06 | $3.08 | $3.11 | 27,058,000 | — | — |
| 2011-12-05 | $3.10 | $3.14 | 28,980,000 | — | — |
| 2011-12-02 | $3.12 | $3.15 | 57,689,000 | — | — |
| 2011-12-01 | $2.99 | $3.02 | 48,612,000 | — | — |
| 2011-11-30 | $2.99 | $3.02 | 36,586,000 | — | — |
| 2011-11-29 | $2.89 | $2.92 | 31,500,000 | — | — |
| 2011-11-28 | $2.86 | $2.89 | 47,653,000 | — | — |
| 2011-11-25 | $2.84 | $2.88 | 8,951,000 | — | — |
| 2011-11-23 | $2.90 | $2.93 | 23,819,000 | — | — |
| 2011-11-22 | $2.94 | $2.97 | 24,014,000 | — | — |
| 2011-11-21 | $2.95 | $2.98 | 36,389,000 | — | — |
| 2011-11-18 | $2.99 | $3.02 | 32,279,000 | — | — |
| 2011-11-17 | $3.12 | $3.15 | 17,349,000 | — | — |
| 2011-11-16 | $3.21 | $3.25 | 17,180,000 | — | — |
| 2011-11-15 | $3.30 | $3.34 | 16,231,000 | — | — |
| 2011-11-14 | $3.31 | $3.35 | 16,063,000 | — | — |
| 2011-11-11 | $3.43 | $3.47 | 11,553,000 | — | — |
| 2011-11-10 | $3.31 | $3.35 | 9,560,000 | — | — |
| 2011-11-09 | $3.32 | $3.36 | 15,446,000 | — | — |
| 2011-11-08 | $3.47 | $3.51 | 9,475,000 | — | — |
| 2011-11-07 | $3.46 | $3.50 | 17,289,000 | — | — |
| 2011-11-04 | $3.44 | $3.48 | 17,113,000 | — | — |
| 2011-11-03 | $3.43 | $3.47 | 31,449,000 | — | — |
| 2011-11-02 | $3.26 | $3.30 | 21,439,000 | — | — |
| 2011-11-01 | $3.30 | $3.34 | 16,196,000 | — | — |
| 2011-10-31 | $3.38 | $3.41 | 35,767,000 | — | — |
| 2011-10-28 | $3.36 | $3.40 | 71,596,000 | — | — |
| 2011-10-27 | $3.38 | $3.41 | 43,170,000 | — | — |
| 2011-10-26 | $3.38 | $3.41 | 23,137,000 | — | — |
| 2011-10-25 | $3.44 | $3.48 | 24,614,000 | — | — |
| 2011-10-24 | $3.54 | $3.57 | 25,690,000 | — | — |
| 2011-10-21 | $3.38 | $3.42 | 27,170,000 | — | — |
| 2011-10-20 | $3.40 | $3.44 | 27,141,000 | — | — |
| 2011-10-19 | $3.46 | $3.50 | 30,312,000 | — | — |
| 2011-10-18 | $3.58 | $3.62 | 13,948,000 | — | — |
| 2011-10-17 | $3.51 | $3.54 | 21,298,000 | — | — |
| 2011-10-14 | $3.57 | $3.61 | 35,004,000 | — | — |
| 2011-10-13 | $3.41 | $3.44 | 60,207,000 | — | — |
| 2011-10-12 | $3.37 | $3.40 | 28,894,000 | — | — |
| 2011-10-11 | $3.33 | $3.37 | 13,002,000 | — | — |
| 2011-10-10 | $3.37 | $3.40 | 37,583,000 | — | — |
| 2011-10-07 | $3.29 | $3.32 | 18,240,000 | — | — |
| 2011-10-06 | $3.30 | $3.33 | 24,844,000 | — | — |
| 2011-10-05 | $3.26 | $3.30 | 35,119,000 | — | — |
| 2011-10-04 | $3.23 | $3.27 | 37,205,000 | — | — |
| 2011-10-03 | $3.19 | $3.22 | 36,639,000 | — | — |
| 2011-09-30 | $3.28 | $3.31 | 51,674,000 | — | — |
| 2011-09-29 | $3.32 | $3.35 | 49,076,000 | — | — |
| 2011-09-28 | $3.30 | $3.34 | 106,504,000 | — | — |
| 2011-09-27 | $3.45 | $3.49 | 23,268,000 | — | — |
| 2011-09-26 | $3.41 | $3.45 | 25,446,000 | — | — |
| 2011-09-23 | $3.48 | $3.52 | 20,868,000 | — | — |
| 2011-09-22 | $3.40 | $3.44 | 35,534,000 | — | — |
| 2011-09-21 | $3.60 | $3.64 | 32,939,000 | — | — |
| 2011-09-20 | $3.63 | $3.67 | 27,096,000 | — | — |
| 2011-09-19 | $3.74 | $3.78 | 41,148,000 | — | — |
| 2011-09-16 | $3.65 | $3.69 | 18,030,000 | — | — |
| 2011-09-15 | $3.67 | $3.71 | 29,980,000 | — | — |
| 2011-09-14 | $3.66 | $3.68 | 47,206,000 | — | — |
| 2011-09-13 | $3.43 | $3.46 | 20,511,000 | — | — |
| 2011-09-12 | $3.35 | $3.38 | 20,470,000 | — | — |
| 2011-09-09 | $3.23 | $3.26 | 19,032,000 | — | — |
| 2011-09-08 | $3.31 | $3.34 | 19,383,000 | — | — |
| 2011-09-07 | $3.27 | $3.30 | 14,595,000 | — | — |
| 2011-09-06 | $3.15 | $3.17 | 11,800,000 | — | — |
| 2011-09-02 | $3.11 | $3.14 | 16,862,000 | — | — |
| 2011-09-01 | $3.16 | $3.18 | 31,135,000 | — | — |
| 2011-08-31 | $3.31 | $3.34 | 22,913,000 | — | — |
| 2011-08-30 | $3.31 | $3.34 | 17,145,000 | — | — |
| 2011-08-29 | $3.29 | $3.31 | 13,459,000 | — | — |
| 2011-08-26 | $3.15 | $3.18 | 20,916,000 | — | — |
| 2011-08-25 | $3.09 | $3.11 | 25,065,000 | — | — |
| 2011-08-24 | $3.23 | $3.25 | 69,346,000 | — | — |
| 2011-08-23 | $2.93 | $2.95 | 35,977,000 | — | — |
| 2011-08-22 | $2.76 | $2.79 | 25,793,000 | — | — |
| 2011-08-19 | $2.83 | $2.85 | 12,609,000 | — | — |
| 2011-08-18 | $2.86 | $2.88 | 23,055,000 | — | — |
| 2011-08-17 | $3.07 | $3.09 | 19,023,000 | — | — |
| 2011-08-16 | $3.10 | $3.12 | 17,459,000 | — | — |
| 2011-08-15 | $3.16 | $3.19 | 17,067,000 | — | — |
| 2011-08-12 | $3.10 | $3.13 | 25,743,000 | — | — |
| 2011-08-11 | $3.07 | $3.10 | 27,065,000 | — | — |
| 2011-08-10 | $2.93 | $2.95 | 30,432,000 | — | — |
| 2011-08-09 | $2.96 | $2.99 | 42,112,000 | — | — |
| 2011-08-08 | $2.72 | $2.74 | 43,697,000 | — | — |
| 2011-08-05 | $2.93 | $2.96 | 43,748,000 | — | — |
| 2011-08-04 | $3.09 | $3.11 | 26,030,000 | — | — |
| 2011-08-03 | $3.28 | $3.30 | 17,009,000 | — | — |
| 2011-08-02 | $3.21 | $3.23 | 21,037,000 | — | — |
| 2011-08-01 | $3.32 | $3.35 | 23,795,000 | — | — |
| 2011-07-29 | $3.36 | $3.39 | 38,414,000 | — | — |
| 2011-07-28 | $3.46 | $3.49 | 47,042,000 | — | — |
| 2011-07-27 | $3.36 | $3.39 | 40,519,000 | — | — |
| 2011-07-26 | $3.67 | $3.69 | 27,251,000 | — | — |
| 2011-07-25 | $3.61 | $3.64 | 14,361,000 | — | — |
| 2011-07-22 | $3.71 | $3.74 | 14,929,000 | — | — |
| 2011-07-21 | $3.68 | $3.71 | 20,498,000 | — | — |
| 2011-07-20 | $3.61 | $3.64 | 14,829,000 | — | — |
| 2011-07-19 | $3.62 | $3.65 | 17,896,000 | — | — |
| 2011-07-18 | $3.50 | $3.53 | 11,983,000 | — | — |
| 2011-07-15 | $3.55 | $3.58 | 13,745,000 | — | — |
| 2011-07-14 | $3.52 | $3.55 | 22,356,000 | — | — |
| 2011-07-13 | $3.54 | $3.57 | 19,458,000 | — | — |
| 2011-07-12 | $3.54 | $3.57 | 34,677,000 | — | — |
| 2011-07-11 | $3.74 | $3.77 | 14,573,000 | — | — |
| 2011-07-08 | $3.80 | $3.83 | 20,213,000 | — | — |
| 2011-07-07 | $3.87 | $3.90 | 23,121,000 | — | — |
| 2011-07-06 | $3.91 | $3.94 | 12,312,000 | — | — |
| 2011-07-05 | $3.90 | $3.93 | 9,519,000 | — | — |
| 2011-07-01 | $3.87 | $3.90 | 19,479,000 | — | — |
| 2011-06-30 | $3.80 | $3.83 | 26,329,000 | — | — |
| 2011-06-29 | $3.77 | $3.80 | 25,680,000 | — | — |
| 2011-06-28 | $3.70 | $3.72 | 31,148,000 | — | — |
| 2011-06-27 | $3.55 | $3.57 | 18,084,000 | — | — |
| 2011-06-24 | $3.55 | $3.58 | 102,656,000 | — | — |
| 2011-06-23 | $3.58 | $3.61 | 38,113,000 | — | — |
| 2011-06-22 | $3.60 | $3.63 | 38,382,000 | — | — |
| 2011-06-21 | $3.41 | $3.43 | 18,439,000 | — | — |
| 2011-06-20 | $3.28 | $3.30 | 19,129,000 | — | — |
| 2011-06-17 | $3.25 | $3.28 | 20,208,000 | — | — |
| 2011-06-16 | $3.34 | $3.36 | 21,770,000 | — | — |
| 2011-06-15 | $3.36 | $3.38 | 19,194,000 | — | — |
| 2011-06-14 | $3.42 | $3.44 | 21,844,000 | — | — |
| 2011-06-13 | $3.35 | $3.36 | 23,053,000 | — | — |
| 2011-06-10 | $3.38 | $3.39 | 14,248,000 | — | — |
| 2011-06-09 | $3.42 | $3.44 | 32,459,000 | — | — |
| 2011-06-08 | $3.34 | $3.36 | 17,524,000 | — | — |
| 2011-06-07 | $3.41 | $3.42 | 49,845,000 | — | — |
| 2011-06-06 | $3.33 | $3.35 | 13,823,000 | — | — |
| 2011-06-03 | $3.39 | $3.41 | 40,817,000 | — | — |
| 2011-06-02 | $3.35 | $3.37 | 23,147,000 | — | — |
| 2011-06-01 | $3.38 | $3.39 | 33,826,000 | — | — |
| 2011-05-31 | $3.38 | $3.40 | 107,163,000 | — | — |
| 2011-05-27 | $3.50 | $3.52 | 17,129,000 | — | — |
| 2011-05-26 | $3.47 | $3.49 | 18,410,000 | — | — |
| 2011-05-25 | $3.45 | $3.47 | 67,195,000 | — | — |
| 2011-05-24 | $3.17 | $3.19 | 28,000,000 | — | — |
| 2011-05-23 | $3.20 | $3.22 | 24,924,000 | — | — |
| 2011-05-20 | $3.44 | $3.46 | 13,164,000 | — | — |
| 2011-05-19 | $3.48 | $3.50 | 7,067,000 | — | — |
| 2011-05-18 | $3.46 | $3.48 | 6,843,000 | — | — |
| 2011-05-17 | $3.43 | $3.44 | 12,570,000 | — | — |
| 2011-05-16 | $3.43 | $3.44 | 7,560,000 | — | — |
| 2011-05-13 | $3.49 | $3.51 | 10,121,000 | — | — |
| 2011-05-12 | $3.51 | $3.52 | 20,255,000 | — | — |
| 2011-05-11 | $3.59 | $3.61 | 13,834,000 | — | — |
| 2011-05-10 | $3.58 | $3.60 | 16,750,000 | — | — |
| 2011-05-09 | $3.55 | $3.56 | 13,743,000 | — | — |
| 2011-05-06 | $3.49 | $3.51 | 19,072,000 | — | — |
| 2011-05-05 | $3.32 | $3.34 | 8,190,000 | — | — |
| 2011-05-04 | $3.25 | $3.27 | 7,482,000 | — | — |
| 2011-05-03 | $3.22 | $3.23 | 11,762,000 | — | — |
| 2011-05-02 | $3.32 | $3.33 | 7,082,000 | — | — |
| 2011-04-29 | $3.35 | $3.36 | 8,180,000 | — | — |
| 2011-04-28 | $3.29 | $3.31 | 7,214,000 | — | — |
| 2011-04-27 | $3.34 | $3.36 | 9,822,000 | — | — |
| 2011-04-26 | $3.24 | $3.25 | 11,000,000 | — | — |
| 2011-04-25 | $3.22 | $3.24 | 6,000,000 | — | — |
| 2011-04-21 | $3.26 | $3.28 | 8,335,000 | — | — |
| 2011-04-20 | $3.26 | $3.27 | 11,153,000 | — | — |
| 2011-04-19 | $3.18 | $3.19 | 7,237,000 | — | — |
| 2011-04-18 | $3.16 | $3.18 | 8,052,000 | — | — |
| 2011-04-15 | $3.17 | $3.19 | 12,119,000 | — | — |
| 2011-04-14 | $3.11 | $3.12 | 11,746,000 | — | — |
| 2011-04-13 | $3.18 | $3.20 | 8,770,000 | — | — |
| 2011-04-12 | $3.14 | $3.15 | 18,839,000 | — | — |
| 2011-04-11 | $3.22 | $3.24 | 8,896,000 | — | — |
| 2011-04-08 | $3.26 | $3.27 | 8,340,000 | — | — |
| 2011-04-07 | $3.25 | $3.26 | 16,580,000 | — | — |
| 2011-04-06 | $3.28 | $3.29 | 21,373,000 | — | — |
| 2011-04-05 | $3.17 | $3.18 | 20,444,000 | — | — |
| 2011-04-04 | $3.06 | $3.08 | 18,790,000 | — | — |
| 2011-04-01 | $3.15 | $3.17 | 16,029,000 | — | — |
| 2011-03-31 | $3.11 | $3.13 | 15,803,000 | — | — |
| 2011-03-30 | $3.15 | $3.17 | 17,353,000 | — | — |
| 2011-03-29 | $3.10 | $3.11 | 14,708,000 | — | — |
| 2011-03-28 | $3.10 | $3.12 | 10,740,000 | — | — |
| 2011-03-25 | $3.09 | $3.10 | 9,122,000 | — | — |
| 2011-03-24 | $3.11 | $3.12 | 13,371,000 | — | — |
| 2011-03-23 | $3.10 | $3.12 | 12,364,000 | — | — |
| 2011-03-22 | $3.07 | $3.09 | 15,176,000 | — | — |
| 2011-03-21 | $3.10 | $3.12 | 19,947,000 | — | — |
| 2011-03-18 | $3.03 | $3.05 | 30,697,000 | — | — |
| 2011-03-17 | $2.93 | $2.95 | 38,143,000 | — | — |
| 2011-03-16 | $2.96 | $2.97 | 28,724,000 | — | — |
| 2011-03-15 | $3.11 | $3.12 | 19,796,000 | — | — |
| 2011-03-14 | $3.10 | $3.11 | 16,414,000 | — | — |
| 2011-03-11 | $3.12 | $3.13 | 13,135,000 | — | — |
| 2011-03-10 | $3.10 | $3.11 | 36,191,000 | — | — |
| 2011-03-09 | $3.10 | $3.11 | 43,929,000 | — | — |
| 2011-03-08 | $3.24 | $3.25 | 19,603,000 | — | — |
| 2011-03-07 | $3.20 | $3.21 | 16,709,000 | — | — |
| 2011-03-04 | $3.28 | $3.29 | 20,498,000 | — | — |
| 2011-03-03 | $3.30 | $3.31 | 32,848,000 | — | — |
| 2011-03-02 | $3.25 | $3.25 | 26,617,000 | — | — |
| 2011-03-01 | $3.21 | $3.22 | 101,318,000 | — | — |
| 2011-02-28 | $3.40 | $3.41 | 16,263,000 | — | — |
| 2011-02-25 | $3.44 | $3.45 | 19,132,000 | — | — |
| 2011-02-24 | $3.40 | $3.41 | 35,331,000 | — | — |
| 2011-02-23 | $3.13 | $3.14 | 33,272,000 | — | — |
| 2011-02-22 | $3.26 | $3.27 | 20,118,000 | — | — |
| 2011-02-18 | $3.39 | $3.39 | 15,639,000 | — | — |
| 2011-02-17 | $3.36 | $3.37 | 34,387,000 | — | — |
| 2011-02-16 | $3.44 | $3.45 | 12,605,000 | — | — |
| 2011-02-15 | $3.37 | $3.38 | 19,788,000 | — | — |
| 2011-02-14 | $3.40 | $3.41 | 25,997,000 | — | — |
| 2011-02-11 | $3.33 | $3.34 | 27,725,000 | — | — |
| 2011-02-10 | $3.25 | $3.26 | 35,043,000 | — | — |
| 2011-02-09 | $3.28 | $3.29 | 42,916,000 | — | — |
| 2011-02-08 | $3.19 | $3.20 | 34,684,000 | — | — |
| 2011-02-07 | $3.08 | $3.09 | 9,762,000 | — | — |
| 2011-02-04 | $3.12 | $3.13 | 25,500,000 | — | — |
| 2011-02-03 | $2.94 | $2.95 | 12,326,000 | — | — |
| 2011-02-02 | $2.88 | $2.89 | 11,300,000 | — | — |
| 2011-02-01 | $2.91 | $2.91 | 15,835,000 | — | — |
| 2011-01-31 | $2.87 | $2.88 | 13,104,000 | — | — |
| 2011-01-28 | $2.81 | $2.81 | 13,722,000 | — | — |
| 2011-01-27 | $2.92 | $2.93 | 37,302,000 | — | — |
| 2011-01-26 | $2.83 | $2.83 | 15,209,000 | — | — |
| 2011-01-25 | $2.80 | $2.81 | 14,548,000 | — | — |
| 2011-01-24 | $2.81 | $2.82 | 21,495,000 | — | — |
| 2011-01-21 | $2.78 | $2.78 | 12,490,000 | — | — |
| 2011-01-20 | $2.77 | $2.78 | 20,963,000 | — | — |
| 2011-01-19 | $2.78 | $2.78 | 29,795,000 | — | — |
| 2011-01-18 | $2.78 | $2.78 | 100,182,000 | — | — |
| 2011-01-14 | $2.90 | $2.91 | 9,776,000 | — | — |
| 2011-01-13 | $2.84 | $2.84 | 9,645,000 | — | — |
| 2011-01-12 | $2.82 | $2.82 | 15,599,000 | — | — |
| 2011-01-11 | $2.92 | $2.93 | 13,549,000 | — | — |
| 2011-01-10 | $2.89 | $2.90 | 15,385,000 | — | — |
| 2011-01-07 | $2.83 | $2.84 | 8,774,000 | — | — |
| 2011-01-06 | $2.85 | $2.86 | 9,598,000 | — | — |
| 2011-01-05 | $2.80 | $2.81 | 9,537,000 | — | — |
| 2011-01-04 | $2.80 | $2.81 | 16,262,000 | — | — |
| 2011-01-03 | $2.78 | $2.79 | 14,436,000 | — | — |