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
- 2007-06-12 to 2026-09-03
- 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 | $3.76 | $5.56 | 2,250 | — | — |
| 2011-12-29 | $3.88 | $5.73 | 3,751 | — | — |
| 2011-12-28 | $3.86 | $5.71 | 0 | — | — |
| 2011-12-27 | $3.86 | $5.71 | 1,470 | — | — |
| 2011-12-23 | $3.84 | $5.68 | 1,117 | — | — |
| 2011-12-22 | $3.77 | $5.57 | 6,058 | — | — |
| 2011-12-21 | $3.66 | $5.42 | 7,878 | — | — |
| 2011-12-20 | $3.91 | $5.41 | 10,181 | — | — |
| 2011-12-19 | $3.71 | $5.13 | 51,226 | — | — |
| 2011-12-16 | $3.71 | $5.13 | 16,832 | — | — |
| 2011-12-15 | $3.93 | $5.44 | 1,125 | — | — |
| 2011-12-14 | $3.75 | $5.20 | 2,626 | — | — |
| 2011-12-13 | $3.80 | $5.26 | 18,656 | — | — |
| 2011-12-12 | $3.65 | $5.06 | 18,502 | — | — |
| 2011-12-09 | $3.66 | $5.07 | 0 | — | — |
| 2011-12-08 | $3.66 | $5.07 | 1,500 | — | — |
| 2011-12-07 | $3.71 | $5.14 | 0 | — | — |
| 2011-12-06 | $3.71 | $5.14 | 1,500 | — | — |
| 2011-12-05 | $3.76 | $5.20 | 2,250 | — | — |
| 2011-12-02 | $3.72 | $5.15 | 0 | — | — |
| 2011-12-01 | $3.72 | $5.15 | 1,500 | — | — |
| 2011-11-30 | $3.78 | $5.23 | 3,864 | — | — |
| 2011-11-29 | $3.44 | $4.76 | 0 | — | — |
| 2011-11-28 | $3.44 | $4.76 | 0 | — | — |
| 2011-11-25 | $3.44 | $4.76 | 7,375 | — | — |
| 2011-11-23 | $3.47 | $4.80 | 55,563 | — | — |
| 2011-11-22 | $3.57 | $4.95 | 0 | — | — |
| 2011-11-21 | $3.57 | $4.95 | 4,134 | — | — |
| 2011-11-18 | $3.68 | $5.09 | 0 | — | — |
| 2011-11-17 | $3.68 | $5.09 | 86,280 | — | — |
| 2011-11-16 | $3.65 | $5.05 | 4,876 | — | — |
| 2011-11-15 | $3.59 | $4.96 | 1,763 | — | — |
| 2011-11-14 | $3.59 | $4.96 | 195,452 | — | — |
| 2011-11-11 | $3.59 | $4.96 | 375,149 | — | — |
| 2011-11-10 | $3.55 | $4.91 | 70,340 | — | — |
| 2011-11-09 | $3.56 | $4.93 | 1,496 | — | — |
| 2011-11-08 | $3.72 | $5.14 | 15,568 | — | — |
| 2011-11-07 | $3.73 | $5.17 | 32,262 | — | — |
| 2011-11-04 | $3.62 | $5.01 | 0 | — | — |
| 2011-11-03 | $3.62 | $5.01 | 9,003 | — | — |
| 2011-11-02 | $3.69 | $5.11 | 8,065 | — | — |
| 2011-11-01 | $3.64 | $5.04 | 1,969 | — | — |
| 2011-10-31 | $3.76 | $5.20 | 1,500 | — | — |
| 2011-10-28 | $3.54 | $4.90 | 0 | — | — |
| 2011-10-27 | $3.54 | $4.90 | 1,264 | — | — |
| 2011-10-26 | $3.37 | $4.66 | 3,593 | — | — |
| 2011-10-25 | $3.37 | $4.66 | 2,862 | — | — |
| 2011-10-24 | $3.40 | $4.71 | 2,543 | — | — |
| 2011-10-21 | $3.38 | $4.68 | 0 | — | — |
| 2011-10-20 | $3.38 | $4.68 | 4,783 | — | — |
| 2011-10-19 | $3.34 | $4.63 | 27,010 | — | — |
| 2011-10-18 | $3.57 | $4.95 | 77,235 | — | — |
| 2011-10-17 | $3.23 | $4.47 | 59,044 | — | — |
| 2011-10-14 | $3.15 | $4.37 | 69,736 | — | — |
| 2011-10-13 | $3.40 | $4.71 | 10,946 | — | — |
| 2011-10-12 | $3.23 | $4.47 | 0 | — | — |
| 2011-10-11 | $3.23 | $4.47 | 0 | — | — |
| 2011-10-10 | $3.23 | $4.47 | 0 | — | — |
| 2011-10-07 | $3.23 | $4.47 | 375 | — | — |
| 2011-10-06 | $3.01 | $4.17 | 0 | — | — |
| 2011-10-05 | $3.01 | $4.17 | 0 | — | — |
| 2011-10-04 | $3.01 | $4.17 | 1,125 | — | — |
| 2011-10-03 | $3.06 | $4.24 | 7,127 | — | — |
| 2011-09-30 | $3.37 | $4.66 | 28,901 | — | — |
| 2011-09-29 | $3.18 | $4.40 | 3,001 | — | — |
| 2011-09-28 | $3.24 | $4.49 | 2,250 | — | — |
| 2011-09-27 | $3.20 | $4.43 | 0 | — | — |
| 2011-09-26 | $3.20 | $4.43 | 0 | — | — |
| 2011-09-23 | $3.20 | $4.43 | 12,004 | — | — |
| 2011-09-22 | $3.09 | $4.27 | 11,629 | — | — |
| 2011-09-21 | $3.60 | $4.98 | 0 | — | — |
| 2011-09-20 | $3.60 | $4.98 | 0 | — | — |
| 2011-09-19 | $3.60 | $4.98 | 0 | — | — |
| 2011-09-16 | $3.60 | $4.98 | 0 | — | — |
| 2011-09-15 | $3.60 | $4.98 | 1,042 | — | — |
| 2011-09-14 | $3.57 | $4.95 | 750 | — | — |
| 2011-09-13 | $3.66 | $5.06 | 0 | — | — |
| 2011-09-12 | $3.66 | $5.06 | 2,250 | — | — |
| 2011-09-09 | $3.67 | $5.08 | 5,252 | — | — |
| 2011-09-08 | $3.81 | $5.27 | 0 | — | — |
| 2011-09-07 | $3.81 | $5.27 | 0 | — | — |
| 2011-09-06 | $3.81 | $5.27 | 1,050 | — | — |
| 2011-09-02 | $4.03 | $5.58 | 0 | — | — |
| 2011-09-01 | $4.03 | $5.58 | 750 | — | — |
| 2011-08-31 | $3.95 | $5.47 | 1,125 | — | — |
| 2011-08-30 | $3.77 | $5.21 | 0 | — | — |
| 2011-08-29 | $3.77 | $5.21 | 0 | — | — |
| 2011-08-26 | $3.77 | $5.21 | 2,250 | — | — |
| 2011-08-25 | $3.71 | $5.13 | 0 | — | — |
| 2011-08-24 | $3.71 | $5.13 | 0 | — | — |
| 2011-08-23 | $3.71 | $5.13 | 0 | — | — |
| 2011-08-22 | $3.71 | $5.13 | 2,626 | — | — |
| 2011-08-19 | $3.76 | $5.21 | 1,125 | — | — |
| 2011-08-18 | $3.65 | $5.05 | 2,250 | — | — |
| 2011-08-17 | $3.79 | $5.24 | 0 | — | — |
| 2011-08-16 | $3.79 | $5.24 | 1,800 | — | — |
| 2011-08-15 | $3.63 | $5.02 | 6,002 | — | — |
| 2011-08-12 | $3.54 | $4.90 | 4,164 | — | — |
| 2011-08-11 | $3.51 | $4.85 | 750 | — | — |
| 2011-08-10 | $3.63 | $5.03 | 0 | — | — |
| 2011-08-09 | $3.63 | $5.03 | 8,620 | — | — |
| 2011-08-08 | $3.54 | $4.90 | 3,376 | — | — |
| 2011-08-05 | $3.89 | $5.39 | 0 | — | — |
| 2011-08-04 | $3.89 | $5.39 | 7,315 | — | — |
| 2011-08-03 | $3.99 | $5.52 | 2,250 | — | — |
| 2011-08-02 | $4.17 | $5.77 | 2,933 | — | — |
| 2011-08-01 | $4.21 | $5.83 | 1,207 | — | — |
| 2011-07-29 | $4.30 | $5.95 | 0 | — | — |
| 2011-07-28 | $4.30 | $5.95 | 0 | — | — |
| 2011-07-27 | $4.30 | $5.95 | 0 | — | — |
| 2011-07-26 | $4.30 | $5.95 | 1,500 | — | — |
| 2011-07-25 | $4.43 | $6.13 | 0 | — | — |
| 2011-07-22 | $4.43 | $6.13 | 0 | — | — |
| 2011-07-21 | $4.43 | $6.13 | 1,875 | — | — |
| 2011-07-20 | $4.30 | $5.96 | 1,875 | — | — |
| 2011-07-19 | $4.33 | $5.99 | 0 | — | — |
| 2011-07-18 | $4.33 | $5.99 | 2,430 | — | — |
| 2011-07-15 | $4.36 | $6.03 | 4,111 | — | — |
| 2011-07-14 | $4.34 | $6.02 | 9,101 | — | — |
| 2011-07-13 | $4.30 | $5.96 | 53,953 | — | — |
| 2011-07-12 | $4.26 | $5.89 | 49,572 | — | — |
| 2011-07-11 | $4.24 | $5.86 | 3,864 | — | — |
| 2011-07-08 | $4.27 | $5.91 | 122,906 | — | — |
| 2011-07-07 | $4.42 | $6.11 | 3,657 | — | — |
| 2011-07-06 | $4.37 | $6.05 | 79,002 | — | — |
| 2011-07-05 | $4.48 | $6.20 | 8,253 | — | — |
| 2011-07-01 | $4.38 | $6.06 | 2,250 | — | — |
| 2011-06-30 | $4.32 | $5.98 | 0 | — | — |
| 2011-06-29 | $4.32 | $5.98 | 750 | — | — |
| 2011-06-28 | $4.26 | $5.90 | 375 | — | — |
| 2011-06-27 | $4.26 | $5.90 | 375 | — | — |
| 2011-06-24 | $4.26 | $5.90 | 3,751 | — | — |
| 2011-06-23 | $4.26 | $5.90 | 750 | — | — |
| 2011-06-22 | $4.22 | $5.84 | 0 | — | — |
| 2011-06-21 | $4.22 | $5.84 | 0 | — | — |
| 2011-06-20 | $4.22 | $5.84 | 2,363 | — | — |
| 2011-06-17 | $4.18 | $5.79 | 3,001 | — | — |
| 2011-06-16 | $4.11 | $5.69 | 0 | — | — |
| 2011-06-15 | $4.11 | $5.69 | 10,980 | — | — |
| 2011-06-14 | $4.10 | $5.67 | 19,413 | — | — |
| 2011-06-13 | $4.06 | $5.62 | 23,634 | — | — |
| 2011-06-10 | $4.05 | $5.61 | 0 | — | — |
| 2011-06-09 | $4.05 | $5.61 | 375 | — | — |
| 2011-06-08 | $4.07 | $5.63 | 3,751 | — | — |
| 2011-06-07 | $4.10 | $5.68 | 1,500 | — | — |
| 2011-06-06 | $3.96 | $5.48 | 0 | — | — |
| 2011-06-03 | $3.96 | $5.48 | 0 | — | — |
| 2011-06-02 | $3.96 | $5.48 | 1,500 | — | — |
| 2011-06-01 | $3.91 | $5.41 | 2,250 | — | — |
| 2011-05-31 | $3.97 | $5.49 | 6,002 | — | — |
| 2011-05-27 | $3.95 | $5.47 | 0 | — | — |
| 2011-05-26 | $3.95 | $5.47 | 0 | — | — |
| 2011-05-25 | $3.95 | $5.47 | 2,025 | — | — |
| 2011-05-24 | $3.96 | $5.48 | 0 | — | — |
| 2011-05-23 | $3.96 | $5.48 | 1,875 | — | — |
| 2011-05-20 | $3.99 | $5.53 | 3,001 | — | — |
| 2011-05-19 | $4.00 | $5.54 | 11,929 | — | — |
| 2011-05-18 | $3.94 | $5.46 | 0 | — | — |
| 2011-05-17 | $3.94 | $5.46 | 8,253 | — | — |
| 2011-05-16 | $3.91 | $5.41 | 1,125 | — | — |
| 2011-05-13 | $3.92 | $5.43 | 375 | — | — |
| 2011-05-12 | $3.95 | $5.47 | 0 | — | — |
| 2011-05-11 | $3.95 | $5.47 | 3,976 | — | — |
| 2011-05-10 | $3.99 | $5.53 | 1,500 | — | — |
| 2011-05-09 | $3.96 | $5.48 | 10,129 | — | — |
| 2011-05-06 | $3.95 | $5.46 | 3,001 | — | — |
| 2011-05-05 | $3.91 | $5.42 | 0 | — | — |
| 2011-05-04 | $3.91 | $5.42 | 0 | — | — |
| 2011-05-03 | $3.91 | $5.42 | 5,064 | — | — |
| 2011-05-02 | $3.99 | $5.53 | 7,502 | — | — |
| 2011-04-29 | $4.40 | $5.81 | 8,384 | — | — |
| 2011-04-28 | $4.20 | $5.55 | 0 | — | — |
| 2011-04-27 | $4.20 | $5.55 | 4,426 | — | — |
| 2011-04-26 | $4.22 | $5.57 | 1,125 | — | — |
| 2011-04-25 | $4.16 | $5.49 | 29,261 | — | — |
| 2011-04-21 | $4.13 | $5.46 | 9,753 | — | — |
| 2011-04-20 | $4.12 | $5.44 | 2,888 | — | — |
| 2011-04-19 | $4.11 | $5.42 | 265,980 | — | — |
| 2011-04-18 | $4.07 | $5.37 | 2,250 | — | — |
| 2011-04-15 | $4.07 | $5.38 | 0 | — | — |
| 2011-04-14 | $4.07 | $5.38 | 35,264 | — | — |
| 2011-04-13 | $4.12 | $5.44 | 0 | — | — |
| 2011-04-12 | $4.12 | $5.44 | 0 | — | — |
| 2011-04-11 | $4.12 | $5.44 | 4,014 | — | — |
| 2011-04-08 | $4.13 | $5.46 | 0 | — | — |
| 2011-04-07 | $4.13 | $5.46 | 750 | — | — |
| 2011-04-06 | $4.13 | $5.45 | 14,030 | — | — |
| 2011-04-05 | $4.20 | $5.54 | 4,876 | — | — |
| 2011-04-04 | $4.17 | $5.51 | 15,883 | — | — |
| 2011-04-01 | $4.11 | $5.42 | 16,919 | — | — |
| 2011-03-31 | $3.94 | $5.21 | 0 | — | — |
| 2011-03-30 | $3.94 | $5.21 | 8,628 | — | — |
| 2011-03-29 | $3.83 | $5.06 | 4,276 | — | — |
| 2011-03-28 | $3.72 | $4.91 | 4,876 | — | — |
| 2011-03-25 | $3.65 | $4.82 | 0 | — | — |
| 2011-03-24 | $3.65 | $4.82 | 31,137 | — | — |
| 2011-03-23 | $3.61 | $4.77 | 401,995 | — | — |
| 2011-03-22 | $3.57 | $4.72 | 156,812 | — | — |
| 2011-03-21 | $3.52 | $4.65 | 603 | — | — |
| 2011-03-18 | $3.56 | $4.70 | 0 | — | — |
| 2011-03-17 | $3.56 | $4.70 | 1,500 | — | — |
| 2011-03-16 | $3.46 | $4.57 | 5,102 | — | — |
| 2011-03-15 | $3.58 | $4.73 | 0 | — | — |
| 2011-03-14 | $3.58 | $4.73 | 16,506 | — | — |
| 2011-03-11 | $3.57 | $4.72 | 23,634 | — | — |
| 2011-03-10 | $3.64 | $4.80 | 0 | — | — |
| 2011-03-09 | $3.64 | $4.80 | 0 | — | — |
| 2011-03-08 | $3.64 | $4.80 | 0 | — | — |
| 2011-03-07 | $3.64 | $4.80 | 2,025 | — | — |
| 2011-03-04 | $3.64 | $4.80 | 4,359 | — | — |
| 2011-03-03 | $3.54 | $4.67 | 0 | — | — |
| 2011-03-02 | $3.54 | $4.67 | 0 | — | — |
| 2011-03-01 | $3.54 | $4.67 | 3,001 | — | — |
| 2011-02-28 | $3.44 | $4.54 | 0 | — | — |
| 2011-02-25 | $3.44 | $4.54 | 1,125 | — | — |
| 2011-02-24 | $3.34 | $4.41 | 0 | — | — |
| 2011-02-23 | $3.34 | $4.41 | 8,253 | — | — |
| 2011-02-22 | $3.47 | $4.58 | 9,423 | — | — |
| 2011-02-18 | $3.39 | $4.47 | 7,127 | — | — |
| 2011-02-17 | $3.33 | $4.40 | 1,125 | — | — |
| 2011-02-16 | $3.29 | $4.35 | 9,753 | — | — |
| 2011-02-15 | $3.25 | $4.29 | 0 | — | — |
| 2011-02-14 | $3.25 | $4.29 | 1,500 | — | — |
| 2011-02-11 | $3.27 | $4.31 | 0 | — | — |
| 2011-02-10 | $3.27 | $4.31 | 0 | — | — |
| 2011-02-09 | $3.27 | $4.31 | 0 | — | — |
| 2011-02-08 | $3.27 | $4.31 | 31,512 | — | — |
| 2011-02-07 | $3.33 | $4.40 | 1,875 | — | — |
| 2011-02-04 | $3.33 | $4.40 | 2,250 | — | — |
| 2011-02-03 | $3.36 | $4.43 | 0 | — | — |
| 2011-02-02 | $3.36 | $4.43 | 0 | — | — |
| 2011-02-01 | $3.36 | $4.43 | 0 | — | — |
| 2011-01-31 | $3.36 | $4.43 | 0 | — | — |
| 2011-01-28 | $3.36 | $4.43 | 1,650 | — | — |
| 2011-01-27 | $3.40 | $4.48 | 0 | — | — |
| 2011-01-26 | $3.40 | $4.48 | 3,001 | — | — |
| 2011-01-25 | $3.36 | $4.43 | 0 | — | — |
| 2011-01-24 | $3.36 | $4.43 | 0 | — | — |
| 2011-01-21 | $3.36 | $4.43 | 3,001 | — | — |
| 2011-01-20 | $3.45 | $4.55 | 2,626 | — | — |
| 2011-01-19 | $3.51 | $4.64 | 791 | — | — |
| 2011-01-18 | $3.56 | $4.70 | 1,125 | — | — |
| 2011-01-14 | $3.52 | $4.65 | 1,500 | — | — |
| 2011-01-13 | $3.55 | $4.68 | 1,500 | — | — |
| 2011-01-12 | $3.49 | $4.61 | 1,500 | — | — |
| 2011-01-11 | $3.43 | $4.53 | 0 | — | — |
| 2011-01-10 | $3.43 | $4.53 | 0 | — | — |
| 2011-01-07 | $3.43 | $4.53 | 3,001 | — | — |
| 2011-01-06 | $3.43 | $4.52 | 0 | — | — |
| 2011-01-05 | $3.43 | $4.52 | 4,501 | — | — |
| 2011-01-04 | $3.46 | $4.56 | 1,125 | — | — |
| 2011-01-03 | $3.38 | $4.47 | 1,125 | — | — |