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
- 1998-04-02 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 | $2.24 | $2.77 | 400 | — | — |
| 2011-12-29 | $2.12 | $2.63 | 1,200 | — | — |
| 2011-12-28 | $2.12 | $2.63 | 1,500 | — | — |
| 2011-12-27 | $2.17 | $2.69 | 3,500 | — | — |
| 2011-12-23 | $2.19 | $2.71 | 6,200 | — | — |
| 2011-12-22 | $2.20 | $2.72 | 3,100 | — | — |
| 2011-12-21 | $2.22 | $2.75 | 3,200 | — | — |
| 2011-12-20 | $2.15 | $2.66 | 6,800 | — | — |
| 2011-12-19 | $2.32 | $2.87 | 700 | — | — |
| 2011-12-16 | $2.34 | $2.90 | 600 | — | — |
| 2011-12-15 | $2.40 | $2.97 | 1,300 | — | — |
| 2011-12-14 | $2.25 | $2.79 | 700 | — | — |
| 2011-12-13 | $2.22 | $2.75 | 2,600 | — | — |
| 2011-12-12 | $2.55 | $3.16 | 3,500 | — | — |
| 2011-12-09 | $2.63 | $3.26 | 2,900 | — | — |
| 2011-12-08 | $2.26 | $2.80 | 0 | — | — |
| 2011-12-07 | $2.26 | $2.80 | 0 | — | — |
| 2011-12-06 | $2.26 | $2.80 | 800 | — | — |
| 2011-12-05 | $2.15 | $2.66 | 2,400 | — | — |
| 2011-12-02 | $2.37 | $2.94 | 700 | — | — |
| 2011-12-01 | $2.10 | $2.60 | 0 | — | — |
| 2011-11-30 | $2.10 | $2.60 | 13,000 | — | — |
| 2011-11-29 | $2.02 | $2.50 | 200 | — | — |
| 2011-11-28 | $2.03 | $2.51 | 3,300 | — | — |
| 2011-11-25 | $2.01 | $2.49 | 6,300 | — | — |
| 2011-11-23 | $2.16 | $2.68 | 6,800 | — | — |
| 2011-11-22 | $2.47 | $3.06 | 1,400 | — | — |
| 2011-11-21 | $2.64 | $3.27 | 600 | — | — |
| 2011-11-18 | $2.42 | $3.00 | 1,500 | — | — |
| 2011-11-17 | $2.25 | $2.79 | 900 | — | — |
| 2011-11-16 | $2.33 | $2.89 | 0 | — | — |
| 2011-11-15 | $2.33 | $2.89 | 0 | — | — |
| 2011-11-14 | $2.33 | $2.89 | 1,000 | — | — |
| 2011-11-11 | $2.34 | $2.90 | 0 | — | — |
| 2011-11-10 | $2.34 | $2.90 | 3,100 | — | — |
| 2011-11-09 | $2.30 | $2.85 | 13,000 | — | — |
| 2011-11-08 | $2.25 | $2.79 | 0 | — | — |
| 2011-11-07 | $2.25 | $2.79 | 800 | — | — |
| 2011-11-04 | $2.39 | $2.96 | 1,600 | — | — |
| 2011-11-03 | $2.30 | $2.85 | 1,100 | — | — |
| 2011-11-02 | $2.38 | $2.95 | 2,700 | — | — |
| 2011-11-01 | $2.38 | $2.95 | 0 | — | — |
| 2011-10-31 | $2.38 | $2.95 | 0 | — | — |
| 2011-10-28 | $2.38 | $2.95 | 1,500 | — | — |
| 2011-10-27 | $2.25 | $2.79 | 2,500 | — | — |
| 2011-10-26 | $2.25 | $2.79 | 1,800 | — | — |
| 2011-10-25 | $2.25 | $2.79 | 9,900 | — | — |
| 2011-10-24 | $2.29 | $2.84 | 12,400 | — | — |
| 2011-10-21 | $2.32 | $2.87 | 2,200 | — | — |
| 2011-10-20 | $2.35 | $2.91 | 300 | — | — |
| 2011-10-19 | $2.35 | $2.91 | 5,300 | — | — |
| 2011-10-18 | $2.32 | $2.87 | 4,300 | — | — |
| 2011-10-17 | $2.32 | $2.87 | 5,400 | — | — |
| 2011-10-14 | $2.35 | $2.91 | 700 | — | — |
| 2011-10-13 | $2.28 | $2.82 | 15,500 | — | — |
| 2011-10-12 | $2.35 | $2.91 | 6,300 | — | — |
| 2011-10-11 | $2.32 | $2.87 | 0 | — | — |
| 2011-10-10 | $2.32 | $2.87 | 4,200 | — | — |
| 2011-10-07 | $2.56 | $3.17 | 700 | — | — |
| 2011-10-06 | $2.55 | $3.16 | 2,200 | — | — |
| 2011-10-05 | $2.56 | $3.17 | 1,000 | — | — |
| 2011-10-04 | $2.56 | $3.17 | 1,600 | — | — |
| 2011-10-03 | $2.63 | $3.26 | 0 | — | — |
| 2011-09-30 | $2.63 | $3.26 | 1,200 | — | — |
| 2011-09-29 | $2.77 | $3.43 | 0 | — | — |
| 2011-09-28 | $2.77 | $3.43 | 0 | — | — |
| 2011-09-27 | $2.77 | $3.43 | 0 | — | — |
| 2011-09-26 | $2.77 | $3.43 | 3,200 | — | — |
| 2011-09-23 | $2.90 | $3.59 | 3,800 | — | — |
| 2011-09-22 | $2.94 | $3.64 | 1,700 | — | — |
| 2011-09-21 | $2.91 | $3.60 | 0 | — | — |
| 2011-09-20 | $2.91 | $3.60 | 2,000 | — | — |
| 2011-09-19 | $2.90 | $3.59 | 1,200 | — | — |
| 2011-09-16 | $2.92 | $3.62 | 100 | — | — |
| 2011-09-15 | $2.90 | $3.59 | 5,200 | — | — |
| 2011-09-14 | $2.98 | $3.69 | 0 | — | — |
| 2011-09-13 | $2.98 | $3.69 | 0 | — | — |
| 2011-09-12 | $2.98 | $3.69 | 0 | — | — |
| 2011-09-09 | $2.98 | $3.69 | 0 | — | — |
| 2011-09-08 | $2.98 | $3.69 | 0 | — | — |
| 2011-09-07 | $2.98 | $3.69 | 0 | — | — |
| 2011-09-06 | $2.98 | $3.69 | 0 | — | — |
| 2011-09-02 | $2.98 | $3.69 | 200 | — | — |
| 2011-09-01 | $2.91 | $3.60 | 2,600 | — | — |
| 2011-08-31 | $3.00 | $3.72 | 800 | — | — |
| 2011-08-30 | $3.14 | $3.89 | 4,800 | — | — |
| 2011-08-29 | $2.90 | $3.59 | 18,300 | — | — |
| 2011-08-26 | $2.68 | $3.32 | 600 | — | — |
| 2011-08-25 | $2.55 | $3.16 | 0 | — | — |
| 2011-08-24 | $2.55 | $3.16 | 1,700 | — | — |
| 2011-08-23 | $2.65 | $3.28 | 3,400 | — | — |
| 2011-08-22 | $2.65 | $3.28 | 5,500 | — | — |
| 2011-08-19 | $2.81 | $3.48 | 2,000 | — | — |
| 2011-08-18 | $3.01 | $3.73 | 4,200 | — | — |
| 2011-08-17 | $2.88 | $3.57 | 8,000 | — | — |
| 2011-08-16 | $2.70 | $3.34 | 1,000 | — | — |
| 2011-08-15 | $2.74 | $3.39 | 7,100 | — | — |
| 2011-08-12 | $2.74 | $3.39 | 600 | — | — |
| 2011-08-11 | $2.75 | $3.41 | 0 | — | — |
| 2011-08-10 | $2.75 | $3.41 | 700 | — | — |
| 2011-08-09 | $2.75 | $3.41 | 0 | — | — |
| 2011-08-08 | $2.75 | $3.41 | 3,800 | — | — |
| 2011-08-05 | $2.75 | $3.41 | 13,200 | — | — |
| 2011-08-04 | $2.81 | $3.48 | 14,200 | — | — |
| 2011-08-03 | $2.77 | $3.43 | 500 | — | — |
| 2011-08-02 | $3.00 | $3.72 | 0 | — | — |
| 2011-08-01 | $3.00 | $3.72 | 1,200 | — | — |
| 2011-07-29 | $2.79 | $3.46 | 4,000 | — | — |
| 2011-07-28 | $2.83 | $3.51 | 4,200 | — | — |
| 2011-07-27 | $2.79 | $3.46 | 3,600 | — | — |
| 2011-07-26 | $2.75 | $3.41 | 18,700 | — | — |
| 2011-07-25 | $2.99 | $3.70 | 300 | — | — |
| 2011-07-22 | $2.82 | $3.49 | 1,600 | — | — |
| 2011-07-21 | $2.83 | $3.51 | 9,900 | — | — |
| 2011-07-20 | $2.82 | $3.49 | 200 | — | — |
| 2011-07-19 | $2.78 | $3.44 | 0 | — | — |
| 2011-07-18 | $2.78 | $3.44 | 10,600 | — | — |
| 2011-07-15 | $3.10 | $3.84 | 1,200 | — | — |
| 2011-07-14 | $3.00 | $3.72 | 2,400 | — | — |
| 2011-07-13 | $2.87 | $3.55 | 0 | — | — |
| 2011-07-12 | $2.87 | $3.55 | 100 | — | — |
| 2011-07-11 | $2.91 | $3.60 | 4,500 | — | — |
| 2011-07-08 | $3.12 | $3.86 | 10,900 | — | — |
| 2011-07-07 | $3.04 | $3.77 | 400 | — | — |
| 2011-07-06 | $3.05 | $3.78 | 1,800 | — | — |
| 2011-07-05 | $3.40 | $4.21 | 15,400 | — | — |
| 2011-07-01 | $3.00 | $3.72 | 4,200 | — | — |
| 2011-06-30 | $2.87 | $3.55 | 100 | — | — |
| 2011-06-29 | $2.85 | $3.53 | 1,700 | — | — |
| 2011-06-28 | $2.90 | $3.59 | 3,600 | — | — |
| 2011-06-27 | $2.74 | $3.39 | 7,800 | — | — |
| 2011-06-24 | $3.13 | $3.88 | 4,500 | — | — |
| 2011-06-23 | $3.09 | $3.83 | 5,800 | — | — |
| 2011-06-22 | $3.10 | $3.84 | 7,200 | — | — |
| 2011-06-21 | $2.88 | $3.57 | 7,300 | — | — |
| 2011-06-20 | $2.78 | $3.44 | 4,100 | — | — |
| 2011-06-17 | $3.13 | $3.88 | 4,900 | — | — |
| 2011-06-16 | $3.15 | $3.90 | 3,000 | — | — |
| 2011-06-15 | $3.20 | $3.96 | 0 | — | — |
| 2011-06-14 | $3.20 | $3.96 | 4,800 | — | — |
| 2011-06-13 | $3.23 | $4.00 | 1,200 | — | — |
| 2011-06-10 | $3.21 | $3.98 | 6,300 | — | — |
| 2011-06-09 | $3.28 | $4.06 | 0 | — | — |
| 2011-06-08 | $3.28 | $4.06 | 500 | — | — |
| 2011-06-07 | $3.30 | $4.09 | 1,300 | — | — |
| 2011-06-06 | $3.25 | $4.03 | 400 | — | — |
| 2011-06-03 | $3.24 | $4.01 | 3,800 | — | — |
| 2011-06-02 | $3.40 | $4.21 | 500 | — | — |
| 2011-06-01 | $3.45 | $4.27 | 5,900 | — | — |
| 2011-05-31 | $3.44 | $4.26 | 1,100 | — | — |
| 2011-05-27 | $3.43 | $4.25 | 6,900 | — | — |
| 2011-05-26 | $3.62 | $4.48 | 300 | — | — |
| 2011-05-25 | $3.62 | $4.48 | 2,600 | — | — |
| 2011-05-24 | $3.74 | $4.63 | 0 | — | — |
| 2011-05-23 | $3.74 | $4.63 | 1,000 | — | — |
| 2011-05-20 | $3.72 | $4.61 | 1,300 | — | — |
| 2011-05-19 | $3.60 | $4.46 | 4,000 | — | — |
| 2011-05-18 | $3.75 | $4.64 | 700 | — | — |
| 2011-05-17 | $3.74 | $4.63 | 0 | — | — |
| 2011-05-16 | $3.74 | $4.63 | 4,400 | — | — |
| 2011-05-13 | $3.68 | $4.56 | 3,400 | — | — |
| 2011-05-12 | $3.69 | $4.57 | 800 | — | — |
| 2011-05-11 | $3.60 | $4.46 | 2,200 | — | — |
| 2011-05-10 | $3.73 | $4.62 | 1,300 | — | — |
| 2011-05-09 | $3.68 | $4.56 | 9,100 | — | — |
| 2011-05-06 | $3.75 | $4.64 | 17,000 | — | — |
| 2011-05-05 | $3.99 | $4.94 | 400 | — | — |
| 2011-05-04 | $3.94 | $4.88 | 0 | — | — |
| 2011-05-03 | $3.94 | $4.88 | 500 | — | — |
| 2011-05-02 | $4.01 | $4.97 | 6,000 | — | — |
| 2011-04-29 | $4.09 | $5.07 | 2,700 | — | — |
| 2011-04-28 | $4.02 | $4.98 | 1,000 | — | — |
| 2011-04-27 | $4.02 | $4.98 | 1,000 | — | — |
| 2011-04-26 | $4.02 | $4.98 | 0 | — | — |
| 2011-04-25 | $4.02 | $4.98 | 5,000 | — | — |
| 2011-04-21 | $4.04 | $5.00 | 4,900 | — | — |
| 2011-04-20 | $4.02 | $4.98 | 2,900 | — | — |
| 2011-04-19 | $4.02 | $4.98 | 100 | — | — |
| 2011-04-18 | $4.02 | $4.98 | 3,200 | — | — |
| 2011-04-15 | $4.01 | $4.97 | 0 | — | — |
| 2011-04-14 | $4.01 | $4.97 | 0 | — | — |
| 2011-04-13 | $4.01 | $4.97 | 0 | — | — |
| 2011-04-12 | $4.01 | $4.97 | 5,100 | — | — |
| 2011-04-11 | $4.10 | $5.08 | 0 | — | — |
| 2011-04-08 | $4.10 | $5.08 | 4,000 | — | — |
| 2011-04-07 | $4.20 | $5.20 | 300 | — | — |
| 2011-04-06 | $4.06 | $5.03 | 4,000 | — | — |
| 2011-04-05 | $4.09 | $5.07 | 3,300 | — | — |
| 2011-04-04 | $4.15 | $5.14 | 9,500 | — | — |
| 2011-04-01 | $4.15 | $5.14 | 0 | — | — |
| 2011-03-31 | $4.15 | $5.14 | 2,600 | — | — |
| 2011-03-30 | $4.12 | $5.10 | 600 | — | — |
| 2011-03-29 | $4.11 | $5.09 | 7,400 | — | — |
| 2011-03-28 | $4.06 | $5.03 | 900 | — | — |
| 2011-03-25 | $4.10 | $5.08 | 10,100 | — | — |
| 2011-03-24 | $4.10 | $5.08 | 0 | — | — |
| 2011-03-23 | $4.10 | $5.08 | 900 | — | — |
| 2011-03-22 | $4.11 | $5.09 | 300 | — | — |
| 2011-03-21 | $4.11 | $5.09 | 1,800 | — | — |
| 2011-03-18 | $4.29 | $5.31 | 0 | — | — |
| 2011-03-17 | $4.29 | $5.31 | 0 | — | — |
| 2011-03-16 | $4.29 | $5.31 | 500 | — | — |
| 2011-03-15 | $4.10 | $5.08 | 400 | — | — |
| 2011-03-14 | $4.20 | $5.20 | 1,900 | — | — |
| 2011-03-11 | $4.09 | $5.07 | 0 | — | — |
| 2011-03-10 | $4.09 | $5.07 | 3,600 | — | — |
| 2011-03-09 | $4.27 | $5.29 | 100 | — | — |
| 2011-03-08 | $4.20 | $5.20 | 0 | — | — |
| 2011-03-07 | $4.20 | $5.20 | 3,400 | — | — |
| 2011-03-04 | $4.26 | $5.28 | 600 | — | — |
| 2011-03-03 | $4.17 | $5.16 | 0 | — | — |
| 2011-03-02 | $4.17 | $5.16 | 200 | — | — |
| 2011-03-01 | $4.26 | $5.28 | 2,800 | — | — |
| 2011-02-28 | $4.44 | $5.50 | 12,600 | — | — |
| 2011-02-25 | $4.35 | $5.39 | 1,000 | — | — |
| 2011-02-24 | $4.25 | $5.26 | 0 | — | — |
| 2011-02-23 | $4.25 | $5.26 | 1,900 | — | — |
| 2011-02-22 | $4.49 | $5.56 | 17,100 | — | — |
| 2011-02-18 | $4.15 | $5.14 | 0 | — | — |
| 2011-02-17 | $4.15 | $5.14 | 0 | — | — |
| 2011-02-16 | $4.15 | $5.14 | 300 | — | — |
| 2011-02-15 | $4.10 | $5.08 | 0 | — | — |
| 2011-02-14 | $4.10 | $5.08 | 2,000 | — | — |
| 2011-02-11 | $4.16 | $5.15 | 0 | — | — |
| 2011-02-10 | $4.16 | $5.15 | 700 | — | — |
| 2011-02-09 | $4.21 | $5.21 | 2,100 | — | — |
| 2011-02-08 | $4.34 | $5.38 | 600 | — | — |
| 2011-02-07 | $4.30 | $5.33 | 0 | — | — |
| 2011-02-04 | $4.30 | $5.33 | 1,100 | — | — |
| 2011-02-03 | $4.26 | $5.28 | 0 | — | — |
| 2011-02-02 | $4.26 | $5.28 | 0 | — | — |
| 2011-02-01 | $4.26 | $5.28 | 1,900 | — | — |
| 2011-01-31 | $4.25 | $5.26 | 2,000 | — | — |
| 2011-01-28 | $4.25 | $5.26 | 1,500 | — | — |
| 2011-01-27 | $4.20 | $5.20 | 800 | — | — |
| 2011-01-26 | $4.01 | $4.97 | 800 | — | — |
| 2011-01-25 | $4.06 | $5.03 | 0 | — | — |
| 2011-01-24 | $4.06 | $5.03 | 7,000 | — | — |
| 2011-01-21 | $4.14 | $5.13 | 1,700 | — | — |
| 2011-01-20 | $4.06 | $5.03 | 0 | — | — |
| 2011-01-19 | $4.06 | $5.03 | 300 | — | — |
| 2011-01-18 | $4.20 | $5.20 | 0 | — | — |
| 2011-01-14 | $4.20 | $5.20 | 0 | — | — |
| 2011-01-13 | $4.20 | $5.20 | 700 | — | — |
| 2011-01-12 | $4.25 | $5.26 | 2,000 | — | — |
| 2011-01-11 | $4.35 | $5.39 | 1,200 | — | — |
| 2011-01-10 | $4.25 | $5.26 | 300 | — | — |
| 2011-01-07 | $4.27 | $5.29 | 1,200 | — | — |
| 2011-01-06 | $4.40 | $5.45 | 1,000 | — | — |
| 2011-01-05 | $4.29 | $5.31 | 100 | — | — |
| 2011-01-04 | $4.25 | $5.26 | 2,900 | — | — |
| 2011-01-03 | $4.23 | $5.24 | 300 | — | — |