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
- 1997-03-14 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 | $2.53 | $2.53 | 1,018 | — | — |
| 2011-12-29 | $2.48 | $2.48 | 2,964 | — | — |
| 2011-12-28 | $2.59 | $2.59 | 1,055 | — | — |
| 2011-12-27 | $2.70 | $2.69 | 2,200 | — | — |
| 2011-12-23 | $2.70 | $2.69 | 1,273 | — | — |
| 2011-12-22 | $2.75 | $2.75 | 400 | — | — |
| 2011-12-21 | $2.75 | $2.75 | 327 | — | — |
| 2011-12-20 | $2.75 | $2.75 | 3,309 | — | — |
| 2011-12-19 | $2.86 | $2.86 | 7,655 | — | — |
| 2011-12-16 | $3.30 | $3.30 | 0 | — | — |
| 2011-12-15 | $3.30 | $3.30 | 200 | — | — |
| 2011-12-14 | $3.19 | $3.19 | 964 | — | — |
| 2011-12-13 | $3.36 | $3.35 | 0 | — | — |
| 2011-12-12 | $3.36 | $3.35 | 727 | — | — |
| 2011-12-09 | $3.47 | $3.46 | 0 | — | — |
| 2011-12-08 | $3.47 | $3.46 | 218 | — | — |
| 2011-12-07 | $3.36 | $3.35 | 3,909 | — | — |
| 2011-12-06 | $3.25 | $3.24 | 7,382 | — | — |
| 2011-12-05 | $3.19 | $3.19 | 1,036 | — | — |
| 2011-12-02 | $3.03 | $3.03 | 1,255 | — | — |
| 2011-12-01 | $3.14 | $3.14 | 327 | — | — |
| 2011-11-30 | $3.25 | $3.24 | 1,145 | — | — |
| 2011-11-29 | $3.25 | $3.24 | 1,000 | — | — |
| 2011-11-28 | $3.19 | $3.19 | 255 | — | — |
| 2011-11-25 | $3.25 | $3.24 | 4,745 | — | — |
| 2011-11-23 | $3.08 | $3.08 | 255 | — | — |
| 2011-11-22 | $3.19 | $3.19 | 1,836 | — | — |
| 2011-11-21 | $3.14 | $3.14 | 2,273 | — | — |
| 2011-11-18 | $3.19 | $3.19 | 1,436 | — | — |
| 2011-11-17 | $3.30 | $3.30 | 873 | — | — |
| 2011-11-16 | $3.08 | $3.08 | 345 | — | — |
| 2011-11-15 | $3.08 | $3.08 | 618 | — | — |
| 2011-11-14 | $3.19 | $3.19 | 73 | — | — |
| 2011-11-11 | $3.19 | $3.19 | 600 | — | — |
| 2011-11-10 | $3.30 | $3.30 | 0 | — | — |
| 2011-11-09 | $3.30 | $3.30 | 236 | — | — |
| 2011-11-08 | $3.30 | $3.30 | 1,055 | — | — |
| 2011-11-07 | $3.08 | $3.08 | 2,109 | — | — |
| 2011-11-04 | $3.30 | $3.30 | 1,200 | — | — |
| 2011-11-03 | $3.14 | $3.14 | 11,636 | — | — |
| 2011-11-02 | $3.25 | $3.24 | 0 | — | — |
| 2011-11-01 | $3.25 | $3.24 | 1,727 | — | — |
| 2011-10-31 | $3.25 | $3.24 | 3,927 | — | — |
| 2011-10-28 | $3.30 | $3.30 | 1,364 | — | — |
| 2011-10-27 | $3.25 | $3.24 | 0 | — | — |
| 2011-10-26 | $3.25 | $3.24 | 236 | — | — |
| 2011-10-25 | $3.25 | $3.24 | 400 | — | — |
| 2011-10-24 | $3.36 | $3.35 | 1,000 | — | — |
| 2011-10-21 | $3.36 | $3.35 | 0 | — | — |
| 2011-10-20 | $3.36 | $3.35 | 0 | — | — |
| 2011-10-19 | $3.36 | $3.35 | 691 | — | — |
| 2011-10-18 | $3.30 | $3.30 | 109 | — | — |
| 2011-10-17 | $3.36 | $3.35 | 309 | — | — |
| 2011-10-14 | $3.41 | $3.41 | 236 | — | — |
| 2011-10-13 | $3.47 | $3.46 | 1,309 | — | — |
| 2011-10-12 | $3.25 | $3.24 | 1,200 | — | — |
| 2011-10-11 | $3.25 | $3.24 | 455 | — | — |
| 2011-10-10 | $3.03 | $3.03 | 491 | — | — |
| 2011-10-07 | $3.47 | $3.46 | 164 | — | — |
| 2011-10-06 | $3.47 | $3.46 | 1,182 | — | — |
| 2011-10-05 | $3.36 | $3.35 | 327 | — | — |
| 2011-10-04 | $3.41 | $3.41 | 145 | — | — |
| 2011-10-03 | $3.36 | $3.35 | 145 | — | — |
| 2011-09-30 | $3.36 | $3.35 | 382 | — | — |
| 2011-09-29 | $3.03 | $3.03 | 982 | — | — |
| 2011-09-28 | $3.03 | $3.03 | 7,727 | — | — |
| 2011-09-27 | $2.81 | $2.80 | 5,491 | — | — |
| 2011-09-26 | $3.69 | $3.68 | 12,018 | — | — |
| 2011-09-23 | $4.46 | $4.45 | 509 | — | — |
| 2011-09-22 | $4.57 | $4.57 | 600 | — | — |
| 2011-09-21 | $4.46 | $4.45 | 509 | — | — |
| 2011-09-20 | $4.51 | $4.51 | 273 | — | — |
| 2011-09-19 | $4.40 | $4.40 | 11,509 | — | — |
| 2011-09-16 | $4.90 | $4.89 | 55 | — | — |
| 2011-09-15 | $4.95 | $4.95 | 545 | — | — |
| 2011-09-14 | $5.12 | $5.11 | 964 | — | — |
| 2011-09-13 | $5.01 | $5.00 | 182 | — | — |
| 2011-09-12 | $4.90 | $4.89 | 764 | — | — |
| 2011-09-09 | $4.90 | $4.89 | 109 | — | — |
| 2011-09-08 | $5.23 | $5.23 | 2,673 | — | — |
| 2011-09-07 | $5.23 | $5.23 | 73 | — | — |
| 2011-09-06 | $5.23 | $5.23 | 0 | — | — |
| 2011-09-02 | $5.23 | $5.23 | 0 | — | — |
| 2011-09-01 | $5.23 | $5.23 | 473 | — | — |
| 2011-08-31 | $5.34 | $5.34 | 1,673 | — | — |
| 2011-08-30 | $5.34 | $5.34 | 0 | — | — |
| 2011-08-29 | $5.34 | $5.34 | 0 | — | — |
| 2011-08-26 | $5.34 | $5.34 | 0 | — | — |
| 2011-08-25 | $5.34 | $5.34 | 1,527 | — | — |
| 2011-08-24 | $5.39 | $5.39 | 0 | — | — |
| 2011-08-23 | $5.39 | $5.39 | 782 | — | — |
| 2011-08-22 | $5.39 | $5.39 | 927 | — | — |
| 2011-08-19 | $5.45 | $5.44 | 0 | — | — |
| 2011-08-18 | $5.45 | $5.44 | 582 | — | — |
| 2011-08-17 | $5.39 | $5.39 | 436 | — | — |
| 2011-08-16 | $5.45 | $5.44 | 0 | — | — |
| 2011-08-15 | $5.45 | $5.44 | 0 | — | — |
| 2011-08-12 | $5.45 | $5.44 | 55 | — | — |
| 2011-08-11 | $5.45 | $5.44 | 382 | — | — |
| 2011-08-10 | $5.45 | $5.44 | 3,745 | — | — |
| 2011-08-09 | $4.95 | $4.95 | 5,636 | — | — |
| 2011-08-08 | $4.84 | $4.84 | 509 | — | — |
| 2011-08-05 | $4.95 | $4.95 | 127 | — | — |
| 2011-08-04 | $5.61 | $5.61 | 1,582 | — | — |
| 2011-08-03 | $5.94 | $5.94 | 455 | — | — |
| 2011-08-02 | $6.00 | $5.99 | 0 | — | — |
| 2011-08-01 | $6.00 | $5.99 | 3,818 | — | — |
| 2011-07-29 | $5.56 | $5.55 | 0 | — | — |
| 2011-07-28 | $5.56 | $5.55 | 345 | — | — |
| 2011-07-27 | $5.78 | $5.77 | 0 | — | — |
| 2011-07-26 | $5.78 | $5.77 | 0 | — | — |
| 2011-07-25 | $5.78 | $5.77 | 255 | — | — |
| 2011-07-22 | $5.78 | $5.77 | 727 | — | — |
| 2011-07-21 | $5.67 | $5.67 | 3,455 | — | — |
| 2011-07-20 | $5.50 | $5.50 | 418 | — | — |
| 2011-07-19 | $5.56 | $5.55 | 582 | — | — |
| 2011-07-18 | $5.67 | $5.67 | 309 | — | — |
| 2011-07-15 | $6.00 | $5.99 | 4,582 | — | — |
| 2011-07-14 | $6.16 | $6.16 | 1,436 | — | — |
| 2011-07-13 | $6.22 | $6.22 | 455 | — | — |
| 2011-07-12 | $6.16 | $6.16 | 2,727 | — | — |
| 2011-07-11 | $5.94 | $5.94 | 345 | — | — |
| 2011-07-08 | $5.94 | $5.94 | 5,400 | — | — |
| 2011-07-07 | $5.67 | $5.67 | 16,782 | — | — |
| 2011-07-06 | $5.06 | $5.06 | 691 | — | — |
| 2011-07-05 | $4.95 | $4.95 | 509 | — | — |
| 2011-07-01 | $4.84 | $4.84 | 55 | — | — |
| 2011-06-30 | $4.73 | $4.73 | 1,055 | — | — |
| 2011-06-29 | $4.79 | $4.78 | 7,945 | — | — |
| 2011-06-28 | $5.01 | $5.00 | 909 | — | — |
| 2011-06-27 | $4.79 | $4.78 | 91 | — | — |
| 2011-06-24 | $4.73 | $4.73 | 309 | — | — |
| 2011-06-23 | $4.90 | $4.89 | 436 | — | — |
| 2011-06-22 | $4.73 | $4.73 | 3,182 | — | — |
| 2011-06-21 | $4.68 | $4.68 | 2,218 | — | — |
| 2011-06-20 | $4.57 | $4.57 | 2,400 | — | — |
| 2011-06-17 | $4.95 | $4.95 | 24,345 | — | — |
| 2011-06-16 | $5.72 | $5.72 | 2,109 | — | — |
| 2011-06-15 | $5.72 | $5.72 | 36 | — | — |
| 2011-06-14 | $5.83 | $5.83 | 1,309 | — | — |
| 2011-06-13 | $6.00 | $5.99 | 964 | — | — |
| 2011-06-10 | $6.16 | $6.16 | 0 | — | — |
| 2011-06-09 | $6.16 | $6.16 | 2,945 | — | — |
| 2011-06-08 | $6.16 | $6.16 | 236 | — | — |
| 2011-06-07 | $6.16 | $6.16 | 36 | — | — |
| 2011-06-06 | $6.16 | $6.16 | 73 | — | — |
| 2011-06-03 | $6.27 | $6.27 | 527 | — | — |
| 2011-06-02 | $6.27 | $6.27 | 0 | — | — |
| 2011-06-01 | $6.27 | $6.27 | 218 | — | — |
| 2011-05-31 | $6.16 | $6.16 | 18 | — | — |
| 2011-05-27 | $6.49 | $6.49 | 1,636 | — | — |
| 2011-05-26 | $6.44 | $6.43 | 273 | — | — |
| 2011-05-25 | $6.49 | $6.49 | 1,382 | — | — |
| 2011-05-24 | $6.60 | $6.60 | 200 | — | — |
| 2011-05-23 | $6.55 | $6.54 | 0 | — | — |
| 2011-05-20 | $6.55 | $6.54 | 1,982 | — | — |
| 2011-05-19 | $6.55 | $6.54 | 91 | — | — |
| 2011-05-18 | $6.27 | $6.27 | 0 | — | — |
| 2011-05-17 | $6.27 | $6.27 | 2,055 | — | — |
| 2011-05-16 | $6.05 | $6.05 | 1,564 | — | — |
| 2011-05-13 | $6.44 | $6.43 | 109 | — | — |
| 2011-05-12 | $6.22 | $6.22 | 127 | — | — |
| 2011-05-11 | $6.16 | $6.16 | 1,055 | — | — |
| 2011-05-10 | $5.94 | $5.94 | 5,564 | — | — |
| 2011-05-09 | $5.89 | $5.89 | 11,636 | — | — |
| 2011-05-06 | $6.38 | $6.38 | 2,182 | — | — |
| 2011-05-05 | $6.33 | $6.32 | 2,673 | — | — |
| 2011-05-04 | $6.44 | $6.43 | 11,182 | — | — |
| 2011-05-03 | $6.55 | $6.54 | 1,218 | — | — |
| 2011-05-02 | $6.88 | $6.87 | 55 | — | — |
| 2011-04-29 | $6.99 | $6.98 | 1,818 | — | — |
| 2011-04-28 | $6.99 | $6.98 | 1,764 | — | — |
| 2011-04-27 | $7.10 | $7.09 | 36 | — | — |
| 2011-04-26 | $7.04 | $7.04 | 727 | — | — |
| 2011-04-25 | $7.15 | $7.15 | 3,218 | — | — |
| 2011-04-21 | $7.32 | $7.31 | 73 | — | — |
| 2011-04-20 | $7.32 | $7.31 | 673 | — | — |
| 2011-04-19 | $7.37 | $7.37 | 73 | — | — |
| 2011-04-18 | $7.26 | $7.26 | 364 | — | — |
| 2011-04-15 | $7.37 | $7.37 | 382 | — | — |
| 2011-04-14 | $7.37 | $7.37 | 182 | — | — |
| 2011-04-13 | $7.37 | $7.37 | 382 | — | — |
| 2011-04-12 | $7.37 | $7.37 | 30,418 | — | — |
| 2011-04-11 | $7.81 | $7.81 | 982 | — | — |
| 2011-04-08 | $7.81 | $7.81 | 1,218 | — | — |
| 2011-04-07 | $7.92 | $7.92 | 182 | — | — |
| 2011-04-06 | $7.87 | $7.86 | 2,727 | — | — |
| 2011-04-05 | $7.92 | $7.92 | 6,618 | — | — |
| 2011-04-04 | $7.98 | $7.97 | 6,945 | — | — |
| 2011-04-01 | $7.81 | $7.81 | 2,618 | — | — |
| 2011-03-31 | $7.81 | $7.81 | 236 | — | — |
| 2011-03-30 | $7.65 | $7.64 | 1,109 | — | — |
| 2011-03-29 | $7.87 | $7.86 | 4,418 | — | — |
| 2011-03-28 | $7.87 | $7.86 | 1,691 | — | — |
| 2011-03-25 | $7.92 | $7.92 | 3,855 | — | — |
| 2011-03-24 | $7.98 | $7.97 | 9,800 | — | — |
| 2011-03-23 | $7.59 | $7.59 | 37,073 | — | — |
| 2011-03-22 | $7.21 | $7.21 | 2,945 | — | — |
| 2011-03-21 | $7.26 | $7.26 | 2,218 | — | — |
| 2011-03-18 | $7.65 | $7.64 | 3,382 | — | — |
| 2011-03-17 | $7.65 | $7.64 | 1,364 | — | — |
| 2011-03-16 | $7.59 | $7.59 | 1,418 | — | — |
| 2011-03-15 | $7.65 | $7.64 | 12,491 | — | — |
| 2011-03-14 | $7.26 | $7.26 | 12,109 | — | — |
| 2011-03-11 | $7.43 | $7.42 | 83,764 | — | — |
| 2011-03-10 | $7.15 | $7.15 | 1,291 | — | — |
| 2011-03-09 | $7.04 | $7.04 | 236 | — | — |
| 2011-03-08 | $6.93 | $6.93 | 1,909 | — | — |
| 2011-03-07 | $7.65 | $7.64 | 1,873 | — | — |
| 2011-03-04 | $7.70 | $7.70 | 0 | — | — |
| 2011-03-03 | $7.70 | $7.70 | 2,400 | — | — |
| 2011-03-02 | $7.37 | $7.37 | 0 | — | — |
| 2011-03-01 | $7.37 | $7.37 | 2,818 | — | — |
| 2011-02-28 | $7.37 | $7.37 | 1,636 | — | — |
| 2011-02-25 | $7.15 | $7.15 | 0 | — | — |
| 2011-02-24 | $7.15 | $7.15 | 255 | — | — |
| 2011-02-23 | $7.04 | $7.04 | 1,018 | — | — |
| 2011-02-22 | $7.21 | $7.21 | 2,564 | — | — |
| 2011-02-18 | $7.15 | $7.15 | 891 | — | — |
| 2011-02-17 | $7.26 | $7.26 | 745 | — | — |
| 2011-02-16 | $7.54 | $7.53 | 691 | — | — |
| 2011-02-15 | $7.37 | $7.37 | 0 | — | — |
| 2011-02-14 | $7.37 | $7.37 | 491 | — | — |
| 2011-02-11 | $7.48 | $7.48 | 291 | — | — |
| 2011-02-10 | $7.43 | $7.42 | 1,000 | — | — |
| 2011-02-09 | $7.54 | $7.53 | 3,418 | — | — |
| 2011-02-08 | $7.70 | $7.70 | 491 | — | — |
| 2011-02-07 | $7.70 | $7.70 | 7,855 | — | — |
| 2011-02-04 | $7.70 | $7.70 | 1,382 | — | — |
| 2011-02-03 | $7.76 | $7.76 | 2,855 | — | — |
| 2011-02-02 | $7.43 | $7.42 | 2,236 | — | — |
| 2011-02-01 | $7.43 | $7.42 | 6,455 | — | — |
| 2011-01-31 | $7.54 | $7.53 | 8,800 | — | — |
| 2011-01-28 | $7.81 | $7.81 | 10,782 | — | — |
| 2011-01-27 | $8.03 | $8.03 | 964 | — | — |
| 2011-01-26 | $8.25 | $8.25 | 5,836 | — | — |
| 2011-01-25 | $8.20 | $8.19 | 14,055 | — | — |
| 2011-01-24 | $7.81 | $7.81 | 8,818 | — | — |
| 2011-01-21 | $7.21 | $7.21 | 3,127 | — | — |
| 2011-01-20 | $7.26 | $7.26 | 7,527 | — | — |
| 2011-01-19 | $7.43 | $7.42 | 22,327 | — | — |
| 2011-01-18 | $8.31 | $8.31 | 121,945 | — | — |
| 2011-01-14 | $6.49 | $6.49 | 2,709 | — | — |
| 2011-01-13 | $6.33 | $6.32 | 691 | — | — |
| 2011-01-12 | $6.44 | $6.43 | 1,891 | — | — |
| 2011-01-11 | $6.44 | $6.43 | 0 | — | — |
| 2011-01-10 | $6.44 | $6.43 | 1,909 | — | — |
| 2011-01-07 | $6.55 | $6.54 | 1,727 | — | — |
| 2011-01-06 | $6.60 | $6.60 | 3,182 | — | — |
| 2011-01-05 | $6.49 | $6.49 | 3,909 | — | — |
| 2011-01-04 | $6.44 | $6.43 | 3,782 | — | — |
| 2011-01-03 | $6.55 | $6.54 | 6,473 | — | — |