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
- 1995-07-18 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 | $3.05 | $5.21 | 25,600 | — | — |
| 2011-12-29 | $3.01 | $5.15 | 20,000 | — | — |
| 2011-12-28 | $2.93 | $5.01 | 24,000 | — | — |
| 2011-12-27 | $3.00 | $5.13 | 22,000 | — | — |
| 2011-12-23 | $2.95 | $5.04 | 15,600 | — | — |
| 2011-12-22 | $3.00 | $5.13 | 26,400 | — | — |
| 2011-12-21 | $3.00 | $5.13 | 12,000 | — | — |
| 2011-12-20 | $3.00 | $5.12 | 21,200 | — | — |
| 2011-12-19 | $3.04 | $5.19 | 14,000 | — | — |
| 2011-12-16 | $2.99 | $5.11 | 20,400 | — | — |
| 2011-12-15 | $2.98 | $5.10 | 5,200 | — | — |
| 2011-12-14 | $2.98 | $5.09 | 6,000 | — | — |
| 2011-12-13 | $2.93 | $5.01 | 3,600 | — | — |
| 2011-12-12 | $2.98 | $5.09 | 6,400 | — | — |
| 2011-12-09 | $2.94 | $5.03 | 12,400 | — | — |
| 2011-12-08 | $2.99 | $5.10 | 1,200 | — | — |
| 2011-12-07 | $2.95 | $5.05 | 3,200 | — | — |
| 2011-12-06 | $3.00 | $5.13 | 8,000 | — | — |
| 2011-12-05 | $3.00 | $5.12 | 15,200 | — | — |
| 2011-12-02 | $2.98 | $5.09 | 8,400 | — | — |
| 2011-12-01 | $3.00 | $5.13 | 18,000 | — | — |
| 2011-11-30 | $3.05 | $5.21 | 16,800 | — | — |
| 2011-11-29 | $2.98 | $5.09 | 24,400 | — | — |
| 2011-11-28 | $3.00 | $5.12 | 20,000 | — | — |
| 2011-11-25 | $2.98 | $5.10 | 16,800 | — | — |
| 2011-11-23 | $3.01 | $5.15 | 800 | — | — |
| 2011-11-22 | $3.05 | $5.21 | 13,600 | — | — |
| 2011-11-21 | $2.97 | $5.08 | 36,000 | — | — |
| 2011-11-18 | $3.07 | $5.25 | 10,400 | — | — |
| 2011-11-17 | $3.04 | $5.19 | 11,600 | — | — |
| 2011-11-16 | $2.98 | $5.09 | 34,000 | — | — |
| 2011-11-15 | $3.14 | $5.36 | 23,200 | — | — |
| 2011-11-14 | $3.08 | $5.27 | 50,000 | — | — |
| 2011-11-11 | $3.05 | $5.21 | 11,200 | — | — |
| 2011-11-10 | $2.99 | $5.10 | 36,800 | — | — |
| 2011-11-09 | $3.02 | $5.17 | 17,600 | — | — |
| 2011-11-08 | $3.09 | $5.29 | 48,800 | — | — |
| 2011-11-07 | $3.03 | $5.17 | 14,400 | — | — |
| 2011-11-04 | $3.05 | $5.21 | 11,600 | — | — |
| 2011-11-03 | $2.93 | $5.01 | 4,000 | — | — |
| 2011-11-02 | $3.00 | $5.07 | 39,600 | — | — |
| 2011-11-01 | $3.05 | $5.14 | 21,200 | — | — |
| 2011-10-31 | $2.97 | $5.01 | 6,400 | — | — |
| 2011-10-28 | $3.04 | $5.13 | 43,200 | — | — |
| 2011-10-27 | $3.03 | $5.10 | 66,800 | — | — |
| 2011-10-26 | $2.87 | $4.83 | 16,000 | — | — |
| 2011-10-25 | $2.96 | $4.99 | 21,600 | — | — |
| 2011-10-24 | $2.86 | $4.83 | 35,600 | — | — |
| 2011-10-21 | $2.78 | $4.69 | 5,200 | — | — |
| 2011-10-20 | $2.80 | $4.72 | 6,400 | — | — |
| 2011-10-19 | $2.76 | $4.66 | 7,600 | — | — |
| 2011-10-18 | $2.77 | $4.68 | 51,200 | — | — |
| 2011-10-17 | $2.69 | $4.53 | 12,400 | — | — |
| 2011-10-14 | $2.65 | $4.46 | 4,000 | — | — |
| 2011-10-13 | $2.69 | $4.53 | 17,200 | — | — |
| 2011-10-12 | $2.67 | $4.50 | 22,400 | — | — |
| 2011-10-11 | $2.60 | $4.39 | 7,200 | — | — |
| 2011-10-10 | $2.58 | $4.36 | 9,200 | — | — |
| 2011-10-07 | $2.53 | $4.26 | 24,000 | — | — |
| 2011-10-06 | $2.54 | $4.28 | 15,200 | — | — |
| 2011-10-05 | $2.45 | $4.13 | 5,200 | — | — |
| 2011-10-04 | $2.38 | $4.01 | 9,600 | — | — |
| 2011-10-03 | $2.40 | $4.05 | 11,200 | — | — |
| 2011-09-30 | $2.50 | $4.22 | 41,600 | — | — |
| 2011-09-29 | $2.58 | $4.34 | 9,200 | — | — |
| 2011-09-28 | $2.62 | $4.41 | 11,600 | — | — |
| 2011-09-27 | $2.57 | $4.33 | 12,000 | — | — |
| 2011-09-26 | $2.51 | $4.24 | 31,600 | — | — |
| 2011-09-23 | $2.58 | $4.35 | 18,800 | — | — |
| 2011-09-22 | $2.63 | $4.44 | 18,800 | — | — |
| 2011-09-21 | $2.73 | $4.60 | 10,000 | — | — |
| 2011-09-20 | $2.73 | $4.60 | 4,400 | — | — |
| 2011-09-19 | $2.69 | $4.54 | 7,600 | — | — |
| 2011-09-16 | $2.70 | $4.56 | 15,600 | — | — |
| 2011-09-15 | $2.79 | $4.70 | 14,000 | — | — |
| 2011-09-14 | $2.79 | $4.70 | 13,600 | — | — |
| 2011-09-13 | $2.79 | $4.70 | 24,400 | — | — |
| 2011-09-12 | $2.75 | $4.64 | 27,600 | — | — |
| 2011-09-09 | $2.78 | $4.69 | 16,400 | — | — |
| 2011-09-08 | $2.82 | $4.75 | 17,200 | — | — |
| 2011-09-07 | $2.82 | $4.76 | 11,600 | — | — |
| 2011-09-06 | $2.73 | $4.61 | 35,200 | — | — |
| 2011-09-02 | $2.73 | $4.61 | 46,800 | — | — |
| 2011-09-01 | $2.82 | $4.76 | 8,000 | — | — |
| 2011-08-31 | $2.90 | $4.89 | 24,000 | — | — |
| 2011-08-30 | $2.92 | $4.92 | 19,600 | — | — |
| 2011-08-29 | $2.82 | $4.75 | 109,200 | — | — |
| 2011-08-26 | $2.85 | $4.80 | 8,800 | — | — |
| 2011-08-25 | $2.93 | $4.93 | 13,600 | — | — |
| 2011-08-24 | $3.02 | $5.09 | 4,800 | — | — |
| 2011-08-23 | $2.82 | $4.76 | 12,400 | — | — |
| 2011-08-22 | $2.85 | $4.81 | 31,200 | — | — |
| 2011-08-19 | $2.86 | $4.82 | 12,000 | — | — |
| 2011-08-18 | $2.94 | $4.95 | 5,200 | — | — |
| 2011-08-17 | $3.00 | $5.07 | 44,400 | — | — |
| 2011-08-16 | $3.16 | $5.33 | 36,400 | — | — |
| 2011-08-15 | $3.11 | $5.24 | 38,000 | — | — |
| 2011-08-12 | $3.05 | $5.14 | 11,200 | — | — |
| 2011-08-11 | $3.19 | $5.37 | 37,600 | — | — |
| 2011-08-10 | $3.02 | $5.10 | 110,400 | — | — |
| 2011-08-09 | $2.66 | $4.48 | 69,200 | — | — |
| 2011-08-08 | $2.63 | $4.43 | 57,600 | — | — |
| 2011-08-05 | $2.83 | $4.77 | 72,800 | — | — |
| 2011-08-04 | $2.73 | $4.53 | 131,200 | — | — |
| 2011-08-03 | $2.73 | $4.54 | 93,200 | — | — |
| 2011-08-02 | $2.72 | $4.53 | 95,600 | — | — |
| 2011-08-01 | $2.82 | $4.69 | 130,800 | — | — |
| 2011-07-29 | $2.83 | $4.70 | 354,400 | — | — |
| 2011-07-28 | $3.31 | $5.51 | 28,000 | — | — |
| 2011-07-27 | $3.30 | $5.48 | 28,000 | — | — |
| 2011-07-26 | $3.34 | $5.55 | 54,000 | — | — |
| 2011-07-25 | $3.29 | $5.46 | 31,600 | — | — |
| 2011-07-22 | $3.33 | $5.53 | 6,400 | — | — |
| 2011-07-21 | $3.32 | $5.51 | 36,400 | — | — |
| 2011-07-20 | $3.34 | $5.55 | 19,600 | — | — |
| 2011-07-19 | $3.33 | $5.54 | 40,000 | — | — |
| 2011-07-18 | $3.45 | $5.73 | 17,600 | — | — |
| 2011-07-15 | $3.39 | $5.63 | 21,600 | — | — |
| 2011-07-14 | $3.41 | $5.67 | 14,400 | — | — |
| 2011-07-13 | $3.44 | $5.71 | 2,000 | — | — |
| 2011-07-12 | $3.42 | $5.69 | 7,200 | — | — |
| 2011-07-11 | $3.41 | $5.66 | 14,400 | — | — |
| 2011-07-08 | $3.42 | $5.68 | 28,400 | — | — |
| 2011-07-07 | $3.47 | $5.77 | 11,200 | — | — |
| 2011-07-06 | $3.42 | $5.69 | 22,800 | — | — |
| 2011-07-05 | $3.45 | $5.74 | 6,800 | — | — |
| 2011-07-01 | $3.43 | $5.69 | 10,400 | — | — |
| 2011-06-30 | $3.39 | $5.63 | 5,600 | — | — |
| 2011-06-29 | $3.39 | $5.63 | 9,600 | — | — |
| 2011-06-28 | $3.47 | $5.77 | 13,200 | — | — |
| 2011-06-27 | $3.32 | $5.51 | 25,600 | — | — |
| 2011-06-24 | $3.27 | $5.43 | 30,000 | — | — |
| 2011-06-23 | $3.31 | $5.51 | 7,200 | — | — |
| 2011-06-22 | $3.33 | $5.53 | 6,400 | — | — |
| 2011-06-21 | $3.31 | $5.50 | 14,800 | — | — |
| 2011-06-20 | $3.35 | $5.57 | 29,200 | — | — |
| 2011-06-17 | $3.40 | $5.65 | 15,200 | — | — |
| 2011-06-16 | $3.30 | $5.49 | 20,000 | — | — |
| 2011-06-15 | $3.29 | $5.46 | 28,400 | — | — |
| 2011-06-14 | $3.34 | $5.56 | 55,200 | — | — |
| 2011-06-13 | $3.30 | $5.49 | 39,200 | — | — |
| 2011-06-10 | $3.43 | $5.71 | 25,600 | — | — |
| 2011-06-09 | $3.45 | $5.73 | 24,000 | — | — |
| 2011-06-08 | $3.43 | $5.69 | 8,800 | — | — |
| 2011-06-07 | $3.40 | $5.64 | 18,800 | — | — |
| 2011-06-06 | $3.46 | $5.75 | 111,200 | — | — |
| 2011-06-03 | $3.65 | $6.07 | 6,800 | — | — |
| 2011-06-02 | $3.62 | $6.02 | 2,800 | — | — |
| 2011-06-01 | $3.60 | $5.99 | 52,000 | — | — |
| 2011-05-31 | $3.83 | $6.36 | 49,600 | — | — |
| 2011-05-27 | $3.73 | $6.19 | 54,000 | — | — |
| 2011-05-26 | $3.66 | $6.08 | 60,000 | — | — |
| 2011-05-25 | $3.55 | $5.90 | 47,600 | — | — |
| 2011-05-24 | $3.46 | $5.75 | 18,000 | — | — |
| 2011-05-23 | $3.49 | $5.81 | 41,200 | — | — |
| 2011-05-20 | $3.46 | $5.75 | 24,000 | — | — |
| 2011-05-19 | $3.46 | $5.74 | 23,200 | — | — |
| 2011-05-18 | $3.49 | $5.81 | 19,200 | — | — |
| 2011-05-17 | $3.40 | $5.66 | 9,600 | — | — |
| 2011-05-16 | $3.40 | $5.65 | 114,800 | — | — |
| 2011-05-13 | $3.44 | $5.71 | 44,000 | — | — |
| 2011-05-12 | $3.46 | $5.76 | 25,200 | — | — |
| 2011-05-11 | $3.49 | $5.80 | 36,000 | — | — |
| 2011-05-10 | $3.48 | $5.78 | 34,000 | — | — |
| 2011-05-09 | $3.56 | $5.92 | 68,000 | — | — |
| 2011-05-06 | $3.50 | $5.81 | 12,000 | — | — |
| 2011-05-05 | $3.46 | $5.74 | 36,000 | — | — |
| 2011-05-04 | $3.54 | $5.82 | 8,400 | — | — |
| 2011-05-03 | $3.56 | $5.84 | 16,400 | — | — |
| 2011-05-02 | $3.50 | $5.75 | 20,000 | — | — |
| 2011-04-29 | $3.53 | $5.80 | 27,200 | — | — |
| 2011-04-28 | $3.48 | $5.72 | 11,200 | — | — |
| 2011-04-27 | $3.50 | $5.75 | 24,800 | — | — |
| 2011-04-26 | $3.49 | $5.73 | 83,600 | — | — |
| 2011-04-25 | $3.58 | $5.88 | 28,400 | — | — |
| 2011-04-21 | $3.58 | $5.88 | 14,400 | — | — |
| 2011-04-20 | $3.54 | $5.81 | 22,000 | — | — |
| 2011-04-19 | $3.54 | $5.81 | 19,600 | — | — |
| 2011-04-18 | $3.50 | $5.76 | 24,800 | — | — |
| 2011-04-15 | $3.53 | $5.80 | 12,000 | — | — |
| 2011-04-14 | $3.53 | $5.79 | 22,800 | — | — |
| 2011-04-13 | $3.57 | $5.87 | 53,600 | — | — |
| 2011-04-12 | $3.48 | $5.72 | 12,800 | — | — |
| 2011-04-11 | $3.43 | $5.63 | 36,800 | — | — |
| 2011-04-08 | $3.41 | $5.61 | 32,400 | — | — |
| 2011-04-07 | $3.47 | $5.70 | 17,200 | — | — |
| 2011-04-06 | $3.47 | $5.69 | 51,200 | — | — |
| 2011-04-05 | $3.47 | $5.70 | 24,000 | — | — |
| 2011-04-04 | $3.42 | $5.62 | 14,400 | — | — |
| 2011-04-01 | $3.43 | $5.63 | 34,400 | — | — |
| 2011-03-31 | $3.43 | $5.64 | 35,600 | — | — |
| 2011-03-30 | $3.40 | $5.58 | 1,600 | — | — |
| 2011-03-29 | $3.38 | $5.56 | 8,000 | — | — |
| 2011-03-28 | $3.35 | $5.50 | 43,200 | — | — |
| 2011-03-25 | $3.41 | $5.60 | 19,200 | — | — |
| 2011-03-24 | $3.44 | $5.65 | 16,800 | — | — |
| 2011-03-23 | $3.41 | $5.61 | 4,800 | — | — |
| 2011-03-22 | $3.50 | $5.75 | 15,600 | — | — |
| 2011-03-21 | $3.53 | $5.80 | 67,200 | — | — |
| 2011-03-18 | $3.28 | $5.39 | 114,400 | — | — |
| 2011-03-17 | $3.47 | $5.71 | 60,800 | — | — |
| 2011-03-16 | $3.68 | $6.04 | 32,000 | — | — |
| 2011-03-15 | $3.75 | $6.17 | 37,600 | — | — |
| 2011-03-14 | $3.76 | $6.18 | 16,400 | — | — |
| 2011-03-11 | $3.78 | $6.20 | 63,200 | — | — |
| 2011-03-10 | $3.83 | $6.29 | 77,600 | — | — |
| 2011-03-09 | $3.75 | $6.15 | 62,000 | — | — |
| 2011-03-08 | $3.75 | $6.17 | 51,600 | — | — |
| 2011-03-07 | $3.81 | $6.26 | 95,600 | — | — |
| 2011-03-04 | $3.84 | $6.31 | 39,200 | — | — |
| 2011-03-03 | $3.73 | $6.12 | 34,000 | — | — |
| 2011-03-02 | $3.70 | $6.08 | 42,800 | — | — |
| 2011-03-01 | $3.65 | $6.00 | 77,200 | — | — |
| 2011-02-28 | $3.63 | $5.97 | 36,000 | — | — |
| 2011-02-25 | $3.59 | $5.90 | 46,800 | — | — |
| 2011-02-24 | $3.54 | $5.81 | 59,200 | — | — |
| 2011-02-23 | $3.54 | $5.82 | 33,200 | — | — |
| 2011-02-22 | $3.42 | $5.62 | 83,600 | — | — |
| 2011-02-18 | $3.55 | $5.83 | 29,200 | — | — |
| 2011-02-17 | $3.58 | $5.88 | 40,000 | — | — |
| 2011-02-16 | $3.57 | $5.87 | 82,400 | — | — |
| 2011-02-15 | $3.67 | $6.04 | 60,000 | — | — |
| 2011-02-14 | $3.83 | $6.29 | 72,000 | — | — |
| 2011-02-11 | $3.83 | $6.30 | 78,400 | — | — |
| 2011-02-10 | $3.81 | $6.25 | 28,000 | — | — |
| 2011-02-09 | $3.84 | $6.30 | 88,400 | — | — |
| 2011-02-08 | $3.74 | $6.14 | 80,400 | — | — |
| 2011-02-07 | $3.61 | $5.93 | 95,600 | — | — |
| 2011-02-04 | $3.53 | $5.73 | 166,400 | — | — |
| 2011-02-03 | $3.21 | $5.22 | 88,800 | — | — |
| 2011-02-02 | $3.11 | $5.05 | 19,600 | — | — |
| 2011-02-01 | $3.03 | $4.91 | 13,200 | — | — |
| 2011-01-31 | $3.01 | $4.89 | 16,800 | — | — |
| 2011-01-28 | $3.03 | $4.93 | 24,800 | — | — |
| 2011-01-27 | $3.08 | $5.00 | 12,400 | — | — |
| 2011-01-26 | $3.05 | $4.95 | 26,400 | — | — |
| 2011-01-25 | $2.96 | $4.81 | 6,000 | — | — |
| 2011-01-24 | $3.02 | $4.91 | 12,000 | — | — |
| 2011-01-21 | $2.97 | $4.83 | 136,400 | — | — |
| 2011-01-20 | $3.00 | $4.87 | 66,000 | — | — |
| 2011-01-19 | $2.94 | $4.77 | 26,400 | — | — |
| 2011-01-18 | $2.94 | $4.78 | 49,600 | — | — |
| 2011-01-14 | $2.92 | $4.74 | 196,800 | — | — |
| 2011-01-13 | $2.85 | $4.63 | 18,800 | — | — |
| 2011-01-12 | $2.86 | $4.65 | 34,400 | — | — |
| 2011-01-11 | $2.82 | $4.58 | 14,400 | — | — |
| 2011-01-10 | $2.82 | $4.58 | 19,600 | — | — |
| 2011-01-07 | $2.82 | $4.58 | 104,800 | — | — |
| 2011-01-06 | $2.85 | $4.63 | 18,400 | — | — |
| 2011-01-05 | $2.85 | $4.63 | 18,000 | — | — |
| 2011-01-04 | $2.91 | $4.72 | 86,800 | — | — |
| 2011-01-03 | $2.83 | $4.59 | 30,400 | — | — |