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
- 2004-04-14 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 | $3.42 | $3.42 | 111,700 | — | — |
| 2011-12-29 | $3.44 | $3.44 | 65,700 | — | — |
| 2011-12-28 | $3.38 | $3.38 | 74,800 | — | — |
| 2011-12-27 | $3.39 | $3.39 | 409,000 | — | — |
| 2011-12-23 | $3.49 | $3.49 | 120,900 | — | — |
| 2011-12-22 | $3.48 | $3.48 | 141,500 | — | — |
| 2011-12-21 | $3.54 | $3.54 | 75,700 | — | — |
| 2011-12-20 | $3.54 | $3.54 | 220,000 | — | — |
| 2011-12-19 | $3.37 | $3.37 | 125,600 | — | — |
| 2011-12-16 | $3.40 | $3.40 | 461,200 | — | — |
| 2011-12-15 | $3.45 | $3.45 | 130,800 | — | — |
| 2011-12-14 | $3.49 | $3.49 | 188,900 | — | — |
| 2011-12-13 | $3.39 | $3.39 | 194,400 | — | — |
| 2011-12-12 | $3.33 | $3.33 | 114,300 | — | — |
| 2011-12-09 | $3.28 | $3.28 | 95,000 | — | — |
| 2011-12-08 | $3.10 | $3.10 | 101,000 | — | — |
| 2011-12-07 | $3.25 | $3.25 | 116,100 | — | — |
| 2011-12-06 | $3.33 | $3.33 | 97,300 | — | — |
| 2011-12-05 | $3.23 | $3.23 | 102,200 | — | — |
| 2011-12-02 | $3.20 | $3.20 | 108,800 | — | — |
| 2011-12-01 | $3.11 | $3.11 | 159,200 | — | — |
| 2011-11-30 | $3.16 | $3.16 | 332,900 | — | — |
| 2011-11-29 | $3.07 | $3.07 | 57,500 | — | — |
| 2011-11-28 | $3.13 | $3.13 | 248,100 | — | — |
| 2011-11-25 | $2.94 | $2.94 | 76,600 | — | — |
| 2011-11-23 | $3.07 | $3.07 | 160,800 | — | — |
| 2011-11-22 | $3.27 | $3.27 | 228,100 | — | — |
| 2011-11-21 | $3.21 | $3.21 | 141,000 | — | — |
| 2011-11-18 | $3.39 | $3.39 | 108,000 | — | — |
| 2011-11-17 | $3.45 | $3.45 | 124,400 | — | — |
| 2011-11-16 | $3.35 | $3.35 | 108,200 | — | — |
| 2011-11-15 | $3.45 | $3.45 | 102,400 | — | — |
| 2011-11-14 | $3.34 | $3.34 | 94,300 | — | — |
| 2011-11-11 | $3.43 | $3.43 | 98,300 | — | — |
| 2011-11-10 | $3.32 | $3.32 | 99,500 | — | — |
| 2011-11-09 | $3.23 | $3.23 | 191,100 | — | — |
| 2011-11-08 | $3.25 | $3.25 | 146,800 | — | — |
| 2011-11-07 | $3.11 | $3.11 | 92,000 | — | — |
| 2011-11-04 | $3.16 | $3.16 | 113,000 | — | — |
| 2011-11-03 | $3.28 | $3.28 | 166,500 | — | — |
| 2011-11-02 | $3.18 | $3.18 | 89,900 | — | — |
| 2011-11-01 | $3.15 | $3.15 | 234,500 | — | — |
| 2011-10-31 | $3.17 | $3.17 | 204,000 | — | — |
| 2011-10-28 | $3.24 | $3.24 | 206,700 | — | — |
| 2011-10-27 | $3.49 | $3.49 | 407,700 | — | — |
| 2011-10-26 | $3.14 | $3.14 | 172,700 | — | — |
| 2011-10-25 | $3.09 | $3.09 | 256,100 | — | — |
| 2011-10-24 | $3.17 | $3.17 | 114,400 | — | — |
| 2011-10-21 | $3.11 | $3.11 | 86,300 | — | — |
| 2011-10-20 | $3.02 | $3.02 | 88,900 | — | — |
| 2011-10-19 | $3.07 | $3.07 | 78,800 | — | — |
| 2011-10-18 | $3.21 | $3.21 | 130,200 | — | — |
| 2011-10-17 | $3.15 | $3.15 | 136,100 | — | — |
| 2011-10-14 | $3.20 | $3.20 | 87,300 | — | — |
| 2011-10-13 | $3.20 | $3.20 | 282,600 | — | — |
| 2011-10-12 | $3.20 | $3.20 | 247,100 | — | — |
| 2011-10-11 | $3.19 | $3.19 | 111,100 | — | — |
| 2011-10-10 | $3.10 | $3.10 | 147,900 | — | — |
| 2011-10-07 | $2.93 | $2.93 | 184,700 | — | — |
| 2011-10-06 | $3.10 | $3.10 | 157,500 | — | — |
| 2011-10-05 | $3.03 | $3.03 | 134,400 | — | — |
| 2011-10-04 | $2.99 | $2.99 | 198,600 | — | — |
| 2011-10-03 | $2.81 | $2.81 | 206,500 | — | — |
| 2011-09-30 | $3.10 | $3.10 | 177,700 | — | — |
| 2011-09-29 | $3.20 | $3.20 | 320,500 | — | — |
| 2011-09-28 | $3.02 | $3.02 | 301,400 | — | — |
| 2011-09-27 | $2.98 | $2.98 | 259,800 | — | — |
| 2011-09-26 | $2.90 | $2.90 | 89,600 | — | — |
| 2011-09-23 | $2.79 | $2.79 | 85,600 | — | — |
| 2011-09-22 | $2.57 | $2.57 | 269,400 | — | — |
| 2011-09-21 | $2.73 | $2.73 | 116,000 | — | — |
| 2011-09-20 | $2.92 | $2.92 | 152,800 | — | — |
| 2011-09-19 | $3.06 | $3.06 | 84,200 | — | — |
| 2011-09-16 | $3.18 | $3.18 | 288,800 | — | — |
| 2011-09-15 | $3.02 | $3.02 | 101,200 | — | — |
| 2011-09-14 | $3.04 | $3.04 | 154,000 | — | — |
| 2011-09-13 | $3.02 | $3.02 | 109,100 | — | — |
| 2011-09-12 | $2.92 | $2.92 | 156,800 | — | — |
| 2011-09-09 | $2.90 | $2.90 | 194,300 | — | — |
| 2011-09-08 | $2.86 | $2.86 | 145,800 | — | — |
| 2011-09-07 | $3.02 | $3.02 | 227,400 | — | — |
| 2011-09-06 | $2.77 | $2.77 | 182,900 | — | — |
| 2011-09-02 | $2.60 | $2.60 | 195,900 | — | — |
| 2011-09-01 | $2.70 | $2.70 | 151,500 | — | — |
| 2011-08-31 | $2.83 | $2.83 | 162,500 | — | — |
| 2011-08-30 | $2.85 | $2.85 | 105,600 | — | — |
| 2011-08-29 | $2.89 | $2.89 | 108,200 | — | — |
| 2011-08-26 | $2.76 | $2.76 | 96,400 | — | — |
| 2011-08-25 | $2.71 | $2.71 | 138,100 | — | — |
| 2011-08-24 | $2.97 | $2.97 | 100,800 | — | — |
| 2011-08-23 | $2.87 | $2.87 | 198,600 | — | — |
| 2011-08-22 | $2.78 | $2.78 | 191,200 | — | — |
| 2011-08-19 | $2.84 | $2.84 | 153,400 | — | — |
| 2011-08-18 | $2.75 | $2.75 | 252,600 | — | — |
| 2011-08-17 | $2.86 | $2.86 | 137,400 | — | — |
| 2011-08-16 | $2.75 | $2.75 | 209,600 | — | — |
| 2011-08-15 | $2.96 | $2.96 | 139,300 | — | — |
| 2011-08-12 | $2.75 | $2.75 | 136,900 | — | — |
| 2011-08-11 | $2.92 | $2.92 | 269,400 | — | — |
| 2011-08-10 | $2.67 | $2.67 | 237,700 | — | — |
| 2011-08-09 | $2.89 | $2.89 | 310,900 | — | — |
| 2011-08-08 | $2.78 | $2.78 | 345,800 | — | — |
| 2011-08-05 | $3.01 | $3.01 | 291,100 | — | — |
| 2011-08-04 | $2.97 | $2.97 | 504,500 | — | — |
| 2011-08-03 | $3.26 | $3.26 | 185,500 | — | — |
| 2011-08-02 | $3.32 | $3.32 | 160,600 | — | — |
| 2011-08-01 | $3.48 | $3.48 | 270,200 | — | — |
| 2011-07-29 | $3.58 | $3.58 | 178,000 | — | — |
| 2011-07-28 | $3.60 | $3.60 | 300,000 | — | — |
| 2011-07-27 | $3.58 | $3.58 | 267,500 | — | — |
| 2011-07-26 | $3.80 | $3.80 | 97,600 | — | — |
| 2011-07-25 | $3.81 | $3.81 | 215,100 | — | — |
| 2011-07-22 | $3.89 | $3.89 | 73,000 | — | — |
| 2011-07-21 | $3.88 | $3.88 | 117,900 | — | — |
| 2011-07-20 | $3.81 | $3.81 | 96,800 | — | — |
| 2011-07-19 | $3.82 | $3.82 | 167,800 | — | — |
| 2011-07-18 | $3.67 | $3.67 | 362,100 | — | — |
| 2011-07-15 | $3.81 | $3.81 | 224,900 | — | — |
| 2011-07-14 | $3.82 | $3.82 | 96,400 | — | — |
| 2011-07-13 | $3.89 | $3.89 | 135,200 | — | — |
| 2011-07-12 | $3.86 | $3.86 | 117,800 | — | — |
| 2011-07-11 | $3.87 | $3.87 | 156,000 | — | — |
| 2011-07-08 | $3.89 | $3.89 | 226,000 | — | — |
| 2011-07-07 | $3.98 | $3.98 | 344,600 | — | — |
| 2011-07-06 | $3.99 | $3.99 | 137,700 | — | — |
| 2011-07-05 | $3.99 | $3.99 | 213,300 | — | — |
| 2011-07-01 | $3.91 | $3.91 | 322,700 | — | — |
| 2011-06-30 | $3.99 | $3.99 | 1,650,800 | — | — |
| 2011-06-29 | $4.25 | $4.25 | 681,100 | — | — |
| 2011-06-28 | $4.45 | $4.45 | 360,000 | — | — |
| 2011-06-27 | $4.52 | $4.52 | 227,100 | — | — |
| 2011-06-24 | $4.62 | $4.62 | 1,932,300 | — | — |
| 2011-06-23 | $4.48 | $4.48 | 228,700 | — | — |
| 2011-06-22 | $4.44 | $4.44 | 129,700 | — | — |
| 2011-06-21 | $4.47 | $4.47 | 243,500 | — | — |
| 2011-06-20 | $4.42 | $4.42 | 134,600 | — | — |
| 2011-06-17 | $4.44 | $4.44 | 176,100 | — | — |
| 2011-06-16 | $4.50 | $4.50 | 239,900 | — | — |
| 2011-06-15 | $4.41 | $4.41 | 146,900 | — | — |
| 2011-06-14 | $4.44 | $4.44 | 126,800 | — | — |
| 2011-06-13 | $4.31 | $4.31 | 196,200 | — | — |
| 2011-06-10 | $4.31 | $4.31 | 117,400 | — | — |
| 2011-06-09 | $4.40 | $4.40 | 110,400 | — | — |
| 2011-06-08 | $4.32 | $4.32 | 196,400 | — | — |
| 2011-06-07 | $4.40 | $4.40 | 317,800 | — | — |
| 2011-06-06 | $4.42 | $4.42 | 589,500 | — | — |
| 2011-06-03 | $4.99 | $4.99 | 537,200 | — | — |
| 2011-06-02 | $4.94 | $4.94 | 379,900 | — | — |
| 2011-06-01 | $4.86 | $4.86 | 409,000 | — | — |
| 2011-05-31 | $4.94 | $4.94 | 391,600 | — | — |
| 2011-05-27 | $4.79 | $4.79 | 456,000 | — | — |
| 2011-05-26 | $4.63 | $4.63 | 408,300 | — | — |
| 2011-05-25 | $4.46 | $4.46 | 383,700 | — | — |
| 2011-05-24 | $4.31 | $4.31 | 95,000 | — | — |
| 2011-05-23 | $4.35 | $4.35 | 152,000 | — | — |
| 2011-05-20 | $4.38 | $4.38 | 101,600 | — | — |
| 2011-05-19 | $4.42 | $4.42 | 198,400 | — | — |
| 2011-05-18 | $4.38 | $4.38 | 125,200 | — | — |
| 2011-05-17 | $4.30 | $4.30 | 127,200 | — | — |
| 2011-05-16 | $4.23 | $4.23 | 172,000 | — | — |
| 2011-05-13 | $4.31 | $4.31 | 198,900 | — | — |
| 2011-05-12 | $4.40 | $4.40 | 211,800 | — | — |
| 2011-05-11 | $4.29 | $4.29 | 123,700 | — | — |
| 2011-05-10 | $4.30 | $4.30 | 215,000 | — | — |
| 2011-05-09 | $4.22 | $4.22 | 147,200 | — | — |
| 2011-05-06 | $4.18 | $4.18 | 110,000 | — | — |
| 2011-05-05 | $4.07 | $4.07 | 173,200 | — | — |
| 2011-05-04 | $4.08 | $4.08 | 384,400 | — | — |
| 2011-05-03 | $4.29 | $4.29 | 250,900 | — | — |
| 2011-05-02 | $4.36 | $4.36 | 257,000 | — | — |
| 2011-04-29 | $4.40 | $4.40 | 532,000 | — | — |
| 2011-04-28 | $4.41 | $4.41 | 195,000 | — | — |
| 2011-04-27 | $4.37 | $4.37 | 389,000 | — | — |
| 2011-04-26 | $4.37 | $4.37 | 147,200 | — | — |
| 2011-04-25 | $4.38 | $4.38 | 146,700 | — | — |
| 2011-04-21 | $4.42 | $4.42 | 115,900 | — | — |
| 2011-04-20 | $4.41 | $4.41 | 153,200 | — | — |
| 2011-04-19 | $4.31 | $4.31 | 349,000 | — | — |
| 2011-04-18 | $4.45 | $4.45 | 354,400 | — | — |
| 2011-04-15 | $4.32 | $4.32 | 133,200 | — | — |
| 2011-04-14 | $4.28 | $4.28 | 92,300 | — | — |
| 2011-04-13 | $4.24 | $4.24 | 91,900 | — | — |
| 2011-04-12 | $4.22 | $4.22 | 152,400 | — | — |
| 2011-04-11 | $4.24 | $4.24 | 161,900 | — | — |
| 2011-04-08 | $4.25 | $4.25 | 137,700 | — | — |
| 2011-04-07 | $4.25 | $4.25 | 52,900 | — | — |
| 2011-04-06 | $4.26 | $4.26 | 257,900 | — | — |
| 2011-04-05 | $4.25 | $4.25 | 174,400 | — | — |
| 2011-04-04 | $4.25 | $4.25 | 109,600 | — | — |
| 2011-04-01 | $4.23 | $4.23 | 300,000 | — | — |
| 2011-03-31 | $4.25 | $4.25 | 161,400 | — | — |
| 2011-03-30 | $4.21 | $4.21 | 154,900 | — | — |
| 2011-03-29 | $4.30 | $4.30 | 196,300 | — | — |
| 2011-03-28 | $4.22 | $4.22 | 135,400 | — | — |
| 2011-03-25 | $4.22 | $4.22 | 144,000 | — | — |
| 2011-03-24 | $4.23 | $4.23 | 177,100 | — | — |
| 2011-03-23 | $4.13 | $4.13 | 217,000 | — | — |
| 2011-03-22 | $4.05 | $4.05 | 124,600 | — | — |
| 2011-03-21 | $4.07 | $4.07 | 151,100 | — | — |
| 2011-03-18 | $3.99 | $3.99 | 261,500 | — | — |
| 2011-03-17 | $3.78 | $3.78 | 289,100 | — | — |
| 2011-03-16 | $3.72 | $3.72 | 191,900 | — | — |
| 2011-03-15 | $3.66 | $3.66 | 134,100 | — | — |
| 2011-03-14 | $3.72 | $3.72 | 143,800 | — | — |
| 2011-03-11 | $3.76 | $3.76 | 231,200 | — | — |
| 2011-03-10 | $3.70 | $3.70 | 208,700 | — | — |
| 2011-03-09 | $3.89 | $3.89 | 87,200 | — | — |
| 2011-03-08 | $3.95 | $3.95 | 71,100 | — | — |
| 2011-03-07 | $3.92 | $3.92 | 124,500 | — | — |
| 2011-03-04 | $3.97 | $3.97 | 518,800 | — | — |
| 2011-03-03 | $4.01 | $4.01 | 389,400 | — | — |
| 2011-03-02 | $3.83 | $3.83 | 419,300 | — | — |
| 2011-03-01 | $3.72 | $3.72 | 378,000 | — | — |
| 2011-02-28 | $3.74 | $3.74 | 115,600 | — | — |
| 2011-02-25 | $3.79 | $3.79 | 205,200 | — | — |
| 2011-02-24 | $3.77 | $3.77 | 539,800 | — | — |
| 2011-02-23 | $3.74 | $3.74 | 563,200 | — | — |
| 2011-02-22 | $3.94 | $3.94 | 322,600 | — | — |
| 2011-02-18 | $4.05 | $4.05 | 213,300 | — | — |
| 2011-02-17 | $4.14 | $4.14 | 118,400 | — | — |
| 2011-02-16 | $4.07 | $4.07 | 117,500 | — | — |
| 2011-02-15 | $4.05 | $4.05 | 115,000 | — | — |
| 2011-02-14 | $4.10 | $4.10 | 151,900 | — | — |
| 2011-02-11 | $4.13 | $4.13 | 181,600 | — | — |
| 2011-02-10 | $4.02 | $4.02 | 113,200 | — | — |
| 2011-02-09 | $4.00 | $4.00 | 145,800 | — | — |
| 2011-02-08 | $4.01 | $4.01 | 221,200 | — | — |
| 2011-02-07 | $4.07 | $4.07 | 502,000 | — | — |
| 2011-02-04 | $4.17 | $4.17 | 245,000 | — | — |
| 2011-02-03 | $4.08 | $4.08 | 196,200 | — | — |
| 2011-02-02 | $4.00 | $4.00 | 517,100 | — | — |
| 2011-02-01 | $4.08 | $4.08 | 333,800 | — | — |
| 2011-01-31 | $4.05 | $4.05 | 519,700 | — | — |
| 2011-01-28 | $4.09 | $4.09 | 667,000 | — | — |
| 2011-01-27 | $4.16 | $4.16 | 410,900 | — | — |
| 2011-01-26 | $4.28 | $4.28 | 356,400 | — | — |
| 2011-01-25 | $4.14 | $4.14 | 317,200 | — | — |
| 2011-01-24 | $4.15 | $4.15 | 515,300 | — | — |
| 2011-01-21 | $4.12 | $4.12 | 2,249,700 | — | — |
| 2011-01-20 | $3.95 | $3.95 | 159,800 | — | — |
| 2011-01-19 | $4.14 | $4.14 | 189,100 | — | — |
| 2011-01-18 | $4.44 | $4.44 | 251,700 | — | — |
| 2011-01-14 | $4.33 | $4.33 | 200,700 | — | — |
| 2011-01-13 | $4.36 | $4.36 | 361,800 | — | — |
| 2011-01-12 | $4.38 | $4.38 | 380,900 | — | — |
| 2011-01-11 | $4.29 | $4.29 | 1,281,300 | — | — |
| 2011-01-10 | $3.89 | $3.89 | 150,600 | — | — |
| 2011-01-07 | $3.86 | $3.86 | 232,500 | — | — |
| 2011-01-06 | $3.88 | $3.88 | 202,900 | — | — |
| 2011-01-05 | $3.96 | $3.96 | 233,700 | — | — |
| 2011-01-04 | $3.85 | $3.85 | 289,100 | — | — |
| 2011-01-03 | $3.96 | $3.96 | 392,400 | — | — |