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
- 1994-04-06 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 | $4.03 | $6.45 | 8,400 | — | — |
| 2011-12-29 | $3.85 | $6.16 | 17,800 | — | — |
| 2011-12-28 | $3.93 | $6.29 | 2,900 | — | — |
| 2011-12-27 | $3.90 | $6.24 | 200 | — | — |
| 2011-12-23 | $3.91 | $6.26 | 8,300 | — | — |
| 2011-12-22 | $3.84 | $6.15 | 16,900 | — | — |
| 2011-12-21 | $3.62 | $5.79 | 3,600 | — | — |
| 2011-12-20 | $3.65 | $5.84 | 5,300 | — | — |
| 2011-12-19 | $3.77 | $6.03 | 4,500 | — | — |
| 2011-12-16 | $3.89 | $6.23 | 1,500 | — | — |
| 2011-12-15 | $3.80 | $6.08 | 1,300 | — | — |
| 2011-12-14 | $3.84 | $6.15 | 800 | — | — |
| 2011-12-13 | $3.94 | $6.31 | 0 | — | — |
| 2011-12-12 | $3.94 | $6.31 | 8,300 | — | — |
| 2011-12-09 | $3.72 | $5.95 | 500 | — | — |
| 2011-12-08 | $3.72 | $5.95 | 11,800 | — | — |
| 2011-12-07 | $3.95 | $6.32 | 13,100 | — | — |
| 2011-12-06 | $3.86 | $6.18 | 4,600 | — | — |
| 2011-12-05 | $4.03 | $6.45 | 1,800 | — | — |
| 2011-12-02 | $4.17 | $6.67 | 4,200 | — | — |
| 2011-12-01 | $4.01 | $6.42 | 0 | — | — |
| 2011-11-30 | $4.01 | $6.42 | 9,100 | — | — |
| 2011-11-29 | $4.05 | $6.48 | 0 | — | — |
| 2011-11-28 | $4.05 | $6.48 | 200 | — | — |
| 2011-11-25 | $4.05 | $6.48 | 0 | — | — |
| 2011-11-23 | $4.05 | $6.48 | 0 | — | — |
| 2011-11-22 | $4.05 | $6.48 | 0 | — | — |
| 2011-11-21 | $4.05 | $6.48 | 200 | — | — |
| 2011-11-18 | $4.05 | $6.48 | 0 | — | — |
| 2011-11-17 | $4.05 | $6.48 | 1,900 | — | — |
| 2011-11-16 | $4.14 | $6.63 | 700 | — | — |
| 2011-11-15 | $4.15 | $6.64 | 9,400 | — | — |
| 2011-11-14 | $4.17 | $6.67 | 2,900 | — | — |
| 2011-11-11 | $4.18 | $6.69 | 6,100 | — | — |
| 2011-11-10 | $4.08 | $6.53 | 3,100 | — | — |
| 2011-11-09 | $3.86 | $6.18 | 0 | — | — |
| 2011-11-08 | $3.86 | $6.18 | 2,900 | — | — |
| 2011-11-07 | $3.94 | $6.31 | 2,000 | — | — |
| 2011-11-04 | $3.98 | $6.37 | 0 | — | — |
| 2011-11-03 | $3.98 | $6.37 | 8,000 | — | — |
| 2011-11-02 | $3.90 | $6.24 | 2,200 | — | — |
| 2011-11-01 | $3.71 | $5.94 | 5,900 | — | — |
| 2011-10-31 | $3.90 | $6.24 | 500 | — | — |
| 2011-10-28 | $3.90 | $6.24 | 600 | — | — |
| 2011-10-27 | $4.08 | $6.53 | 4,200 | — | — |
| 2011-10-26 | $3.62 | $5.79 | 400 | — | — |
| 2011-10-25 | $3.79 | $6.07 | 3,200 | — | — |
| 2011-10-24 | $3.65 | $5.84 | 3,300 | — | — |
| 2011-10-21 | $3.62 | $5.79 | 0 | — | — |
| 2011-10-20 | $3.62 | $5.79 | 200 | — | — |
| 2011-10-19 | $3.62 | $5.79 | 300 | — | — |
| 2011-10-18 | $3.60 | $5.76 | 2,000 | — | — |
| 2011-10-17 | $3.75 | $6.00 | 1,400 | — | — |
| 2011-10-14 | $3.50 | $5.60 | 2,400 | — | — |
| 2011-10-13 | $3.64 | $5.78 | 500 | — | — |
| 2011-10-12 | $3.57 | $5.67 | 1,000 | — | — |
| 2011-10-11 | $3.42 | $5.43 | 3,600 | — | — |
| 2011-10-10 | $3.35 | $5.32 | 2,000 | — | — |
| 2011-10-07 | $3.21 | $5.09 | 8,500 | — | — |
| 2011-10-06 | $3.41 | $5.41 | 8,000 | — | — |
| 2011-10-05 | $3.41 | $5.41 | 6,300 | — | — |
| 2011-10-04 | $3.47 | $5.51 | 2,000 | — | — |
| 2011-10-03 | $3.48 | $5.52 | 1,000 | — | — |
| 2011-09-30 | $3.33 | $5.29 | 300 | — | — |
| 2011-09-29 | $3.33 | $5.29 | 0 | — | — |
| 2011-09-28 | $3.33 | $5.29 | 1,100 | — | — |
| 2011-09-27 | $3.33 | $5.29 | 0 | — | — |
| 2011-09-26 | $3.33 | $5.29 | 200 | — | — |
| 2011-09-23 | $3.25 | $5.16 | 600 | — | — |
| 2011-09-22 | $3.26 | $5.17 | 3,400 | — | — |
| 2011-09-21 | $3.51 | $5.57 | 7,900 | — | — |
| 2011-09-20 | $3.47 | $5.51 | 0 | — | — |
| 2011-09-19 | $3.47 | $5.51 | 2,700 | — | — |
| 2011-09-16 | $3.80 | $6.03 | 2,200 | — | — |
| 2011-09-15 | $3.61 | $5.73 | 1,100 | — | — |
| 2011-09-14 | $3.72 | $5.90 | 1,800 | — | — |
| 2011-09-13 | $3.50 | $5.56 | 1,700 | — | — |
| 2011-09-12 | $3.42 | $5.43 | 8,300 | — | — |
| 2011-09-09 | $3.55 | $5.63 | 2,900 | — | — |
| 2011-09-08 | $3.56 | $5.65 | 0 | — | — |
| 2011-09-07 | $3.56 | $5.65 | 0 | — | — |
| 2011-09-06 | $3.56 | $5.65 | 500 | — | — |
| 2011-09-02 | $3.51 | $5.57 | 700 | — | — |
| 2011-09-01 | $3.60 | $5.71 | 400 | — | — |
| 2011-08-31 | $3.52 | $5.59 | 1,500 | — | — |
| 2011-08-30 | $3.60 | $5.71 | 400 | — | — |
| 2011-08-29 | $3.50 | $5.56 | 1,700 | — | — |
| 2011-08-26 | $3.50 | $5.56 | 7,900 | — | — |
| 2011-08-25 | $3.60 | $5.71 | 3,000 | — | — |
| 2011-08-24 | $3.77 | $5.98 | 0 | — | — |
| 2011-08-23 | $3.77 | $5.98 | 2,700 | — | — |
| 2011-08-22 | $3.75 | $5.95 | 900 | — | — |
| 2011-08-19 | $3.62 | $5.75 | 2,600 | — | — |
| 2011-08-18 | $3.75 | $5.95 | 800 | — | — |
| 2011-08-17 | $4.00 | $6.35 | 1,200 | — | — |
| 2011-08-16 | $3.82 | $6.06 | 3,200 | — | — |
| 2011-08-15 | $3.76 | $5.97 | 400 | — | — |
| 2011-08-12 | $3.90 | $6.19 | 0 | — | — |
| 2011-08-11 | $3.90 | $6.19 | 1,400 | — | — |
| 2011-08-10 | $3.73 | $5.92 | 100 | — | — |
| 2011-08-09 | $3.90 | $6.19 | 9,600 | — | — |
| 2011-08-08 | $3.70 | $5.87 | 15,300 | — | — |
| 2011-08-05 | $3.78 | $6.00 | 13,600 | — | — |
| 2011-08-04 | $3.95 | $6.27 | 15,200 | — | — |
| 2011-08-03 | $4.07 | $6.46 | 12,500 | — | — |
| 2011-08-02 | $3.95 | $6.27 | 4,000 | — | — |
| 2011-08-01 | $3.92 | $6.22 | 2,100 | — | — |
| 2011-07-29 | $3.91 | $6.21 | 1,500 | — | — |
| 2011-07-28 | $3.82 | $6.06 | 2,500 | — | — |
| 2011-07-27 | $3.83 | $6.08 | 3,500 | — | — |
| 2011-07-26 | $3.89 | $6.17 | 21,400 | — | — |
| 2011-07-25 | $3.90 | $6.19 | 5,000 | — | — |
| 2011-07-22 | $3.95 | $6.27 | 4,100 | — | — |
| 2011-07-21 | $4.00 | $6.35 | 5,300 | — | — |
| 2011-07-20 | $3.95 | $6.27 | 14,800 | — | — |
| 2011-07-19 | $3.86 | $6.13 | 1,100 | — | — |
| 2011-07-18 | $3.93 | $6.24 | 1,200 | — | — |
| 2011-07-15 | $3.97 | $6.30 | 3,800 | — | — |
| 2011-07-14 | $4.00 | $6.35 | 2,500 | — | — |
| 2011-07-13 | $3.95 | $6.27 | 3,600 | — | — |
| 2011-07-12 | $4.00 | $6.35 | 2,100 | — | — |
| 2011-07-11 | $3.95 | $6.27 | 9,300 | — | — |
| 2011-07-08 | $3.99 | $6.33 | 1,400 | — | — |
| 2011-07-07 | $3.95 | $6.27 | 6,100 | — | — |
| 2011-07-06 | $3.91 | $6.21 | 13,900 | — | — |
| 2011-07-05 | $3.80 | $6.03 | 2,100 | — | — |
| 2011-07-01 | $3.82 | $6.06 | 6,700 | — | — |
| 2011-06-30 | $3.79 | $6.02 | 1,600 | — | — |
| 2011-06-29 | $3.87 | $6.14 | 600 | — | — |
| 2011-06-28 | $3.88 | $6.16 | 7,700 | — | — |
| 2011-06-27 | $3.80 | $6.03 | 1,700 | — | — |
| 2011-06-24 | $3.75 | $5.95 | 7,000 | — | — |
| 2011-06-23 | $3.82 | $6.06 | 4,600 | — | — |
| 2011-06-22 | $3.86 | $6.13 | 800 | — | — |
| 2011-06-21 | $3.82 | $6.06 | 3,200 | — | — |
| 2011-06-20 | $3.83 | $6.08 | 11,600 | — | — |
| 2011-06-17 | $4.00 | $6.35 | 800 | — | — |
| 2011-06-16 | $3.92 | $6.22 | 3,600 | — | — |
| 2011-06-15 | $3.84 | $6.09 | 1,700 | — | — |
| 2011-06-14 | $3.85 | $6.11 | 3,200 | — | — |
| 2011-06-13 | $3.87 | $6.14 | 800 | — | — |
| 2011-06-10 | $3.90 | $6.19 | 22,500 | — | — |
| 2011-06-09 | $4.13 | $6.56 | 2,100 | — | — |
| 2011-06-08 | $3.98 | $6.32 | 300 | — | — |
| 2011-06-07 | $3.95 | $6.27 | 1,800 | — | — |
| 2011-06-06 | $3.91 | $6.21 | 10,200 | — | — |
| 2011-06-03 | $3.89 | $6.17 | 11,000 | — | — |
| 2011-06-02 | $3.85 | $6.11 | 17,600 | — | — |
| 2011-06-01 | $3.78 | $6.00 | 19,000 | — | — |
| 2011-05-31 | $4.00 | $6.35 | 8,200 | — | — |
| 2011-05-27 | $4.10 | $6.51 | 18,800 | — | — |
| 2011-05-26 | $4.05 | $6.43 | 10,500 | — | — |
| 2011-05-25 | $4.14 | $6.57 | 1,000 | — | — |
| 2011-05-24 | $4.15 | $6.59 | 5,800 | — | — |
| 2011-05-23 | $4.10 | $6.51 | 81,500 | — | — |
| 2011-05-20 | $4.07 | $6.46 | 5,700 | — | — |
| 2011-05-19 | $4.09 | $6.49 | 1,000 | — | — |
| 2011-05-18 | $4.10 | $6.51 | 2,400 | — | — |
| 2011-05-17 | $4.14 | $6.57 | 400 | — | — |
| 2011-05-16 | $4.14 | $6.57 | 200 | — | — |
| 2011-05-13 | $4.14 | $6.57 | 100 | — | — |
| 2011-05-12 | $4.07 | $6.46 | 1,000 | — | — |
| 2011-05-11 | $4.08 | $6.48 | 200 | — | — |
| 2011-05-10 | $4.08 | $6.48 | 40,300 | — | — |
| 2011-05-09 | $4.12 | $6.54 | 2,500 | — | — |
| 2011-05-06 | $4.13 | $6.56 | 300 | — | — |
| 2011-05-05 | $4.05 | $6.43 | 6,000 | — | — |
| 2011-05-04 | $4.11 | $6.52 | 700 | — | — |
| 2011-05-03 | $4.08 | $6.48 | 5,600 | — | — |
| 2011-05-02 | $4.08 | $6.48 | 3,400 | — | — |
| 2011-04-29 | $4.08 | $6.48 | 3,600 | — | — |
| 2011-04-28 | $4.14 | $6.57 | 3,100 | — | — |
| 2011-04-27 | $4.17 | $6.62 | 1,600 | — | — |
| 2011-04-26 | $4.17 | $6.62 | 11,200 | — | — |
| 2011-04-25 | $4.09 | $6.49 | 7,200 | — | — |
| 2011-04-21 | $4.16 | $6.60 | 2,500 | — | — |
| 2011-04-20 | $4.12 | $6.54 | 400 | — | — |
| 2011-04-19 | $4.17 | $6.62 | 7,800 | — | — |
| 2011-04-18 | $4.17 | $6.62 | 13,100 | — | — |
| 2011-04-15 | $4.17 | $6.62 | 3,300 | — | — |
| 2011-04-14 | $4.17 | $6.62 | 4,500 | — | — |
| 2011-04-13 | $4.20 | $6.67 | 1,100 | — | — |
| 2011-04-12 | $4.20 | $6.67 | 100 | — | — |
| 2011-04-11 | $4.20 | $6.67 | 2,500 | — | — |
| 2011-04-08 | $4.21 | $6.68 | 3,200 | — | — |
| 2011-04-07 | $4.08 | $6.48 | 1,300 | — | — |
| 2011-04-06 | $4.12 | $6.54 | 4,400 | — | — |
| 2011-04-05 | $4.11 | $6.52 | 8,700 | — | — |
| 2011-04-04 | $4.15 | $6.59 | 7,300 | — | — |
| 2011-04-01 | $4.22 | $6.70 | 600 | — | — |
| 2011-03-31 | $4.18 | $6.63 | 5,200 | — | — |
| 2011-03-30 | $4.14 | $6.57 | 900 | — | — |
| 2011-03-29 | $4.23 | $6.71 | 3,700 | — | — |
| 2011-03-28 | $4.24 | $6.73 | 4,300 | — | — |
| 2011-03-25 | $4.24 | $6.73 | 6,100 | — | — |
| 2011-03-24 | $4.21 | $6.68 | 2,600 | — | — |
| 2011-03-23 | $4.21 | $6.68 | 2,300 | — | — |
| 2011-03-22 | $4.22 | $6.70 | 700 | — | — |
| 2011-03-21 | $4.22 | $6.70 | 2,400 | — | — |
| 2011-03-18 | $4.20 | $6.67 | 7,600 | — | — |
| 2011-03-17 | $4.19 | $6.65 | 500 | — | — |
| 2011-03-16 | $4.19 | $6.65 | 500 | — | — |
| 2011-03-15 | $4.21 | $6.68 | 3,400 | — | — |
| 2011-03-14 | $4.21 | $6.68 | 500 | — | — |
| 2011-03-11 | $4.20 | $6.67 | 9,400 | — | — |
| 2011-03-10 | $4.18 | $6.63 | 900 | — | — |
| 2011-03-09 | $4.16 | $6.60 | 4,000 | — | — |
| 2011-03-08 | $4.12 | $6.54 | 3,800 | — | — |
| 2011-03-07 | $4.03 | $6.40 | 6,100 | — | — |
| 2011-03-04 | $4.20 | $6.67 | 1,000 | — | — |
| 2011-03-03 | $4.19 | $6.65 | 10,500 | — | — |
| 2011-03-02 | $4.07 | $6.46 | 1,500 | — | — |
| 2011-03-01 | $4.13 | $6.56 | 1,200 | — | — |
| 2011-02-28 | $4.23 | $6.71 | 800 | — | — |
| 2011-02-25 | $4.08 | $6.48 | 800 | — | — |
| 2011-02-24 | $4.25 | $6.75 | 200 | — | — |
| 2011-02-23 | $4.20 | $6.67 | 400 | — | — |
| 2011-02-22 | $4.24 | $6.73 | 6,200 | — | — |
| 2011-02-18 | $4.30 | $6.82 | 5,600 | — | — |
| 2011-02-17 | $4.30 | $6.82 | 11,900 | — | — |
| 2011-02-16 | $4.46 | $7.08 | 14,000 | — | — |
| 2011-02-15 | $4.50 | $7.14 | 600 | — | — |
| 2011-02-14 | $4.46 | $7.08 | 17,500 | — | — |
| 2011-02-11 | $4.55 | $7.22 | 900 | — | — |
| 2011-02-10 | $4.55 | $7.22 | 200 | — | — |
| 2011-02-09 | $4.55 | $7.22 | 1,400 | — | — |
| 2011-02-08 | $4.50 | $7.14 | 2,000 | — | — |
| 2011-02-07 | $4.50 | $7.14 | 1,600 | — | — |
| 2011-02-04 | $4.55 | $7.22 | 0 | — | — |
| 2011-02-03 | $4.55 | $7.22 | 100 | — | — |
| 2011-02-02 | $4.65 | $7.38 | 9,300 | — | — |
| 2011-02-01 | $4.77 | $7.57 | 5,200 | — | — |
| 2011-01-31 | $4.60 | $7.30 | 2,700 | — | — |
| 2011-01-28 | $4.65 | $7.38 | 7,900 | — | — |
| 2011-01-27 | $4.55 | $7.22 | 900 | — | — |
| 2011-01-26 | $4.60 | $7.30 | 1,000 | — | — |
| 2011-01-25 | $4.50 | $7.14 | 6,200 | — | — |
| 2011-01-24 | $4.65 | $7.38 | 10,700 | — | — |
| 2011-01-21 | $4.65 | $7.38 | 4,900 | — | — |
| 2011-01-20 | $4.74 | $7.52 | 3,000 | — | — |
| 2011-01-19 | $4.77 | $7.57 | 2,600 | — | — |
| 2011-01-18 | $4.84 | $7.68 | 36,200 | — | — |
| 2011-01-14 | $4.00 | $6.35 | 0 | — | — |
| 2011-01-13 | $4.00 | $6.35 | 0 | — | — |
| 2011-01-12 | $4.00 | $6.35 | 1,100 | — | — |
| 2011-01-11 | $4.01 | $6.36 | 300 | — | — |
| 2011-01-10 | $4.16 | $6.60 | 5,000 | — | — |
| 2011-01-07 | $4.08 | $6.48 | 4,600 | — | — |
| 2011-01-06 | $3.99 | $6.33 | 200 | — | — |
| 2011-01-05 | $3.97 | $6.30 | 2,900 | — | — |
| 2011-01-04 | $4.00 | $6.35 | 16,200 | — | — |
| 2011-01-03 | $4.00 | $6.35 | 4,200 | — | — |