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
- 1994-03-17 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 | $2.99 | $2.99 | 4,198,400 | — | — |
| 2011-12-29 | $3.00 | $3.00 | 1,892,800 | — | — |
| 2011-12-28 | $2.98 | $2.98 | 2,116,800 | — | — |
| 2011-12-27 | $2.99 | $2.99 | 3,139,200 | — | — |
| 2011-12-23 | $2.99 | $2.99 | 2,651,200 | — | — |
| 2011-12-22 | $2.96 | $2.96 | 2,896,000 | — | — |
| 2011-12-21 | $2.94 | $2.94 | 2,392,000 | — | — |
| 2011-12-20 | $2.93 | $2.93 | 4,136,000 | — | — |
| 2011-12-19 | $2.87 | $2.87 | 5,384,000 | — | — |
| 2011-12-16 | $2.88 | $2.88 | 8,123,200 | — | — |
| 2011-12-15 | $2.85 | $2.85 | 6,073,600 | — | — |
| 2011-12-14 | $2.82 | $2.82 | 4,385,600 | — | — |
| 2011-12-13 | $2.83 | $2.83 | 9,620,800 | — | — |
| 2011-12-12 | $2.86 | $2.86 | 3,481,600 | — | — |
| 2011-12-09 | $2.86 | $2.86 | 4,931,200 | — | — |
| 2011-12-08 | $2.81 | $2.81 | 3,752,000 | — | — |
| 2011-12-07 | $2.85 | $2.85 | 6,158,400 | — | — |
| 2011-12-06 | $2.84 | $2.84 | 4,680,000 | — | — |
| 2011-12-05 | $2.86 | $2.86 | 4,542,400 | — | — |
| 2011-12-02 | $2.83 | $2.83 | 4,064,000 | — | — |
| 2011-12-01 | $2.82 | $2.82 | 8,081,600 | — | — |
| 2011-11-30 | $2.81 | $2.81 | 14,830,400 | — | — |
| 2011-11-29 | $2.71 | $2.71 | 11,056,000 | — | — |
| 2011-11-28 | $2.68 | $2.68 | 8,553,600 | — | — |
| 2011-11-25 | $2.64 | $2.64 | 4,024,000 | — | — |
| 2011-11-23 | $2.63 | $2.63 | 3,569,600 | — | — |
| 2011-11-22 | $2.66 | $2.66 | 5,553,600 | — | — |
| 2011-11-21 | $2.68 | $2.68 | 4,352,000 | — | — |
| 2011-11-18 | $2.73 | $2.73 | 3,035,200 | — | — |
| 2011-11-17 | $2.72 | $2.72 | 2,844,800 | — | — |
| 2011-11-16 | $2.72 | $2.72 | 2,508,800 | — | — |
| 2011-11-15 | $2.76 | $2.76 | 2,452,800 | — | — |
| 2011-11-14 | $2.72 | $2.72 | 1,564,800 | — | — |
| 2011-11-11 | $2.75 | $2.75 | 2,240,000 | — | — |
| 2011-11-10 | $2.70 | $2.70 | 3,745,600 | — | — |
| 2011-11-09 | $2.67 | $2.67 | 2,542,400 | — | — |
| 2011-11-08 | $2.78 | $2.78 | 4,222,400 | — | — |
| 2011-11-07 | $2.74 | $2.74 | 3,113,600 | — | — |
| 2011-11-04 | $2.77 | $2.77 | 3,518,400 | — | — |
| 2011-11-03 | $2.77 | $2.77 | 4,675,200 | — | — |
| 2011-11-02 | $2.70 | $2.70 | 2,544,000 | — | — |
| 2011-11-01 | $2.64 | $2.64 | 5,283,200 | — | — |
| 2011-10-31 | $2.72 | $2.72 | 3,108,800 | — | — |
| 2011-10-28 | $2.77 | $2.77 | 3,936,000 | — | — |
| 2011-10-27 | $2.80 | $2.80 | 3,321,600 | — | — |
| 2011-10-26 | $2.72 | $2.72 | 3,659,200 | — | — |
| 2011-10-25 | $2.70 | $2.70 | 3,985,600 | — | — |
| 2011-10-24 | $2.76 | $2.76 | 4,356,800 | — | — |
| 2011-10-21 | $2.71 | $2.71 | 3,952,000 | — | — |
| 2011-10-20 | $2.65 | $2.65 | 4,588,800 | — | — |
| 2011-10-19 | $2.63 | $2.63 | 3,462,400 | — | — |
| 2011-10-18 | $2.66 | $2.66 | 5,227,200 | — | — |
| 2011-10-17 | $2.61 | $2.61 | 4,734,400 | — | — |
| 2011-10-14 | $2.69 | $2.69 | 3,657,600 | — | — |
| 2011-10-13 | $2.68 | $2.68 | 6,798,400 | — | — |
| 2011-10-12 | $2.67 | $2.67 | 8,859,200 | — | — |
| 2011-10-11 | $2.63 | $2.63 | 6,099,200 | — | — |
| 2011-10-10 | $2.63 | $2.63 | 7,651,200 | — | — |
| 2011-10-07 | $2.53 | $2.53 | 8,942,400 | — | — |
| 2011-10-06 | $2.56 | $2.56 | 10,520,000 | — | — |
| 2011-10-05 | $2.52 | $2.52 | 10,316,800 | — | — |
| 2011-10-04 | $2.46 | $2.46 | 8,460,800 | — | — |
| 2011-10-03 | $2.37 | $2.37 | 9,051,200 | — | — |
| 2011-09-30 | $2.45 | $2.45 | 11,635,200 | — | — |
| 2011-09-29 | $2.48 | $2.48 | 6,345,600 | — | — |
| 2011-09-28 | $2.41 | $2.41 | 5,182,400 | — | — |
| 2011-09-27 | $2.45 | $2.45 | 3,742,400 | — | — |
| 2011-09-26 | $2.42 | $2.42 | 6,948,800 | — | — |
| 2011-09-23 | $2.34 | $2.34 | 9,198,400 | — | — |
| 2011-09-22 | $2.31 | $2.31 | 8,478,400 | — | — |
| 2011-09-21 | $2.35 | $2.35 | 21,291,200 | — | — |
| 2011-09-20 | $2.49 | $2.49 | 9,542,400 | — | — |
| 2011-09-19 | $2.53 | $2.53 | 6,292,800 | — | — |
| 2011-09-16 | $2.58 | $2.58 | 15,134,400 | — | — |
| 2011-09-15 | $2.58 | $2.58 | 11,467,200 | — | — |
| 2011-09-14 | $2.64 | $2.64 | 6,398,400 | — | — |
| 2011-09-13 | $2.59 | $2.59 | 6,086,400 | — | — |
| 2011-09-12 | $2.56 | $2.56 | 2,718,400 | — | — |
| 2011-09-09 | $2.55 | $2.55 | 4,800,000 | — | — |
| 2011-09-08 | $2.59 | $2.59 | 5,456,000 | — | — |
| 2011-09-07 | $2.65 | $2.65 | 3,224,000 | — | — |
| 2011-09-06 | $2.58 | $2.58 | 4,596,800 | — | — |
| 2011-09-02 | $2.58 | $2.58 | 2,684,800 | — | — |
| 2011-09-01 | $2.65 | $2.65 | 4,268,800 | — | — |
| 2011-08-31 | $2.69 | $2.69 | 5,971,200 | — | — |
| 2011-08-30 | $2.65 | $2.65 | 2,454,400 | — | — |
| 2011-08-29 | $2.63 | $2.63 | 3,286,400 | — | — |
| 2011-08-26 | $2.56 | $2.56 | 2,396,800 | — | — |
| 2011-08-25 | $2.51 | $2.51 | 2,780,800 | — | — |
| 2011-08-24 | $2.55 | $2.55 | 4,518,400 | — | — |
| 2011-08-23 | $2.51 | $2.51 | 7,598,400 | — | — |
| 2011-08-22 | $2.44 | $2.44 | 4,390,400 | — | — |
| 2011-08-19 | $2.44 | $2.44 | 5,116,800 | — | — |
| 2011-08-18 | $2.44 | $2.44 | 7,196,800 | — | — |
| 2011-08-17 | $2.54 | $2.54 | 4,427,200 | — | — |
| 2011-08-16 | $2.54 | $2.54 | 4,593,600 | — | — |
| 2011-08-15 | $2.52 | $2.52 | 3,649,600 | — | — |
| 2011-08-12 | $2.49 | $2.49 | 3,512,000 | — | — |
| 2011-08-11 | $2.49 | $2.49 | 8,451,200 | — | — |
| 2011-08-10 | $2.37 | $2.37 | 8,577,600 | — | — |
| 2011-08-09 | $2.45 | $2.45 | 18,092,800 | — | — |
| 2011-08-08 | $2.35 | $2.35 | 9,924,800 | — | — |
| 2011-08-05 | $2.52 | $2.52 | 9,475,200 | — | — |
| 2011-08-04 | $2.56 | $2.56 | 5,262,400 | — | — |
| 2011-08-03 | $2.65 | $2.65 | 4,929,600 | — | — |
| 2011-08-02 | $2.65 | $2.65 | 3,169,600 | — | — |
| 2011-08-01 | $2.71 | $2.71 | 4,392,000 | — | — |
| 2011-07-29 | $2.72 | $2.72 | 5,768,000 | — | — |
| 2011-07-28 | $2.74 | $2.74 | 3,800,000 | — | — |
| 2011-07-27 | $2.75 | $2.75 | 5,334,400 | — | — |
| 2011-07-26 | $2.80 | $2.80 | 3,953,600 | — | — |
| 2011-07-25 | $2.84 | $2.84 | 3,963,200 | — | — |
| 2011-07-22 | $2.86 | $2.86 | 3,225,600 | — | — |
| 2011-07-21 | $2.85 | $2.85 | 6,027,200 | — | — |
| 2011-07-20 | $2.83 | $2.83 | 5,232,000 | — | — |
| 2011-07-19 | $2.84 | $2.84 | 6,872,000 | — | — |
| 2011-07-18 | $2.82 | $2.82 | 3,286,400 | — | — |
| 2011-07-15 | $2.85 | $2.85 | 4,184,000 | — | — |
| 2011-07-14 | $2.85 | $2.85 | 4,321,600 | — | — |
| 2011-07-13 | $2.87 | $2.87 | 4,979,200 | — | — |
| 2011-07-12 | $2.90 | $2.90 | 5,987,200 | — | — |
| 2011-07-11 | $2.92 | $2.92 | 3,723,200 | — | — |
| 2011-07-08 | $2.97 | $2.97 | 3,438,400 | — | — |
| 2011-07-07 | $2.99 | $2.99 | 4,692,800 | — | — |
| 2011-07-06 | $2.95 | $2.95 | 4,420,800 | — | — |
| 2011-07-05 | $2.95 | $2.95 | 5,755,200 | — | — |
| 2011-07-01 | $2.95 | $2.95 | 5,259,200 | — | — |
| 2011-06-30 | $2.91 | $2.91 | 9,136,000 | — | — |
| 2011-06-29 | $2.88 | $2.88 | 4,475,200 | — | — |
| 2011-06-28 | $2.87 | $2.87 | 27,190,400 | — | — |
| 2011-06-27 | $2.84 | $2.84 | 6,377,600 | — | — |
| 2011-06-24 | $2.81 | $2.81 | 6,961,600 | — | — |
| 2011-06-23 | $2.84 | $2.84 | 5,264,000 | — | — |
| 2011-06-22 | $2.85 | $2.85 | 4,964,800 | — | — |
| 2011-06-21 | $2.82 | $2.82 | 9,688,000 | — | — |
| 2011-06-20 | $2.78 | $2.78 | 10,080,000 | — | — |
| 2011-06-17 | $2.79 | $2.79 | 11,766,400 | — | — |
| 2011-06-16 | $2.79 | $2.79 | 10,108,800 | — | — |
| 2011-06-15 | $2.77 | $2.77 | 7,728,000 | — | — |
| 2011-06-14 | $2.78 | $2.78 | 7,283,200 | — | — |
| 2011-06-13 | $2.74 | $2.74 | 7,000,000 | — | — |
| 2011-06-10 | $2.73 | $2.73 | 6,780,800 | — | — |
| 2011-06-09 | $2.78 | $2.78 | 5,665,600 | — | — |
| 2011-06-08 | $2.75 | $2.75 | 5,881,600 | — | — |
| 2011-06-07 | $2.76 | $2.76 | 7,851,200 | — | — |
| 2011-06-06 | $2.73 | $2.73 | 8,121,600 | — | — |
| 2011-06-03 | $2.74 | $2.74 | 12,248,000 | — | — |
| 2011-06-02 | $2.78 | $2.78 | 21,312,000 | — | — |
| 2011-06-01 | $2.89 | $2.89 | 5,412,800 | — | — |
| 2011-05-31 | $2.94 | $2.94 | 8,038,400 | — | — |
| 2011-05-27 | $2.90 | $2.90 | 3,556,800 | — | — |
| 2011-05-26 | $2.91 | $2.91 | 4,476,800 | — | — |
| 2011-05-25 | $2.89 | $2.89 | 4,937,600 | — | — |
| 2011-05-24 | $2.89 | $2.89 | 4,910,400 | — | — |
| 2011-05-23 | $2.89 | $2.89 | 4,734,400 | — | — |
| 2011-05-20 | $2.90 | $2.90 | 2,784,000 | — | — |
| 2011-05-19 | $2.92 | $2.92 | 1,716,800 | — | — |
| 2011-05-18 | $2.91 | $2.91 | 3,590,400 | — | — |
| 2011-05-17 | $2.87 | $2.87 | 4,337,600 | — | — |
| 2011-05-16 | $2.87 | $2.87 | 3,724,800 | — | — |
| 2011-05-13 | $2.89 | $2.89 | 3,504,000 | — | — |
| 2011-05-12 | $2.91 | $2.91 | 6,416,000 | — | — |
| 2011-05-11 | $2.86 | $2.86 | 4,211,200 | — | — |
| 2011-05-10 | $2.88 | $2.88 | 5,096,000 | — | — |
| 2011-05-09 | $2.85 | $2.85 | 3,392,000 | — | — |
| 2011-05-06 | $2.85 | $2.85 | 4,112,000 | — | — |
| 2011-05-05 | $2.83 | $2.83 | 5,998,400 | — | — |
| 2011-05-04 | $2.84 | $2.84 | 5,936,000 | — | — |
| 2011-05-03 | $2.83 | $2.83 | 10,214,400 | — | — |
| 2011-05-02 | $2.81 | $2.81 | 4,176,000 | — | — |
| 2011-04-29 | $2.84 | $2.84 | 7,056,000 | — | — |
| 2011-04-28 | $2.78 | $2.78 | 3,920,000 | — | — |
| 2011-04-27 | $2.77 | $2.77 | 7,915,200 | — | — |
| 2011-04-26 | $2.77 | $2.77 | 5,280,000 | — | — |
| 2011-04-25 | $2.77 | $2.77 | 3,692,800 | — | — |
| 2011-04-21 | $2.77 | $2.77 | 3,518,400 | — | — |
| 2011-04-20 | $2.78 | $2.78 | 3,448,000 | — | — |
| 2011-04-19 | $2.75 | $2.75 | 4,320,000 | — | — |
| 2011-04-18 | $2.75 | $2.75 | 4,163,200 | — | — |
| 2011-04-15 | $2.80 | $2.80 | 5,396,800 | — | — |
| 2011-04-14 | $2.78 | $2.78 | 6,107,200 | — | — |
| 2011-04-13 | $2.79 | $2.79 | 6,848,000 | — | — |
| 2011-04-12 | $2.77 | $2.77 | 6,928,000 | — | — |
| 2011-04-11 | $2.77 | $2.77 | 6,948,800 | — | — |
| 2011-04-08 | $2.75 | $2.75 | 5,867,200 | — | — |
| 2011-04-07 | $2.75 | $2.75 | 5,212,800 | — | — |
| 2011-04-06 | $2.76 | $2.76 | 4,801,600 | — | — |
| 2011-04-05 | $2.75 | $2.75 | 7,883,200 | — | — |
| 2011-04-04 | $2.75 | $2.75 | 5,339,200 | — | — |
| 2011-04-01 | $2.71 | $2.71 | 5,851,200 | — | — |
| 2011-03-31 | $2.71 | $2.71 | 5,305,600 | — | — |
| 2011-03-30 | $2.69 | $2.69 | 3,489,600 | — | — |
| 2011-03-29 | $2.68 | $2.68 | 6,350,400 | — | — |
| 2011-03-28 | $2.62 | $2.62 | 2,313,600 | — | — |
| 2011-03-25 | $2.63 | $2.63 | 5,230,400 | — | — |
| 2011-03-24 | $2.61 | $2.61 | 4,472,000 | — | — |
| 2011-03-23 | $2.59 | $2.59 | 4,550,400 | — | — |
| 2011-03-22 | $2.59 | $2.59 | 6,273,600 | — | — |
| 2011-03-21 | $2.57 | $2.57 | 5,248,000 | — | — |
| 2011-03-18 | $2.56 | $2.56 | 7,817,600 | — | — |
| 2011-03-17 | $2.53 | $2.53 | 5,556,800 | — | — |
| 2011-03-16 | $2.51 | $2.51 | 7,067,200 | — | — |
| 2011-03-15 | $2.54 | $2.54 | 7,883,200 | — | — |
| 2011-03-14 | $2.57 | $2.57 | 4,609,600 | — | — |
| 2011-03-11 | $2.55 | $2.55 | 4,569,600 | — | — |
| 2011-03-10 | $2.55 | $2.55 | 5,904,000 | — | — |
| 2011-03-09 | $2.61 | $2.61 | 6,284,800 | — | — |
| 2011-03-08 | $2.58 | $2.58 | 4,758,400 | — | — |
| 2011-03-07 | $2.55 | $2.55 | 5,433,600 | — | — |
| 2011-03-04 | $2.57 | $2.57 | 4,891,200 | — | — |
| 2011-03-03 | $2.59 | $2.59 | 9,313,600 | — | — |
| 2011-03-02 | $2.57 | $2.57 | 8,049,600 | — | — |
| 2011-03-01 | $2.55 | $2.55 | 10,251,200 | — | — |
| 2011-02-28 | $2.63 | $2.63 | 20,408,000 | — | — |
| 2011-02-25 | $2.57 | $2.57 | 11,145,600 | — | — |
| 2011-02-24 | $2.53 | $2.53 | 7,937,600 | — | — |
| 2011-02-23 | $2.51 | $2.51 | 5,936,000 | — | — |
| 2011-02-22 | $2.53 | $2.53 | 7,547,200 | — | — |
| 2011-02-18 | $2.59 | $2.59 | 4,408,000 | — | — |
| 2011-02-17 | $2.58 | $2.58 | 4,372,800 | — | — |
| 2011-02-16 | $2.56 | $2.56 | 6,496,000 | — | — |
| 2011-02-15 | $2.55 | $2.55 | 5,864,000 | — | — |
| 2011-02-14 | $2.57 | $2.57 | 5,876,800 | — | — |
| 2011-02-11 | $2.57 | $2.57 | 4,347,200 | — | — |
| 2011-02-10 | $2.55 | $2.55 | 4,609,600 | — | — |
| 2011-02-09 | $2.55 | $2.55 | 4,971,200 | — | — |
| 2011-02-08 | $2.55 | $2.55 | 5,958,400 | — | — |
| 2011-02-07 | $2.52 | $2.52 | 6,934,400 | — | — |
| 2011-02-04 | $2.51 | $2.51 | 8,627,200 | — | — |
| 2011-02-03 | $2.49 | $2.49 | 10,121,600 | — | — |
| 2011-02-02 | $2.48 | $2.48 | 6,574,400 | — | — |
| 2011-02-01 | $2.49 | $2.49 | 7,804,800 | — | — |
| 2011-01-31 | $2.45 | $2.45 | 9,148,800 | — | — |
| 2011-01-28 | $2.44 | $2.44 | 13,179,200 | — | — |
| 2011-01-27 | $2.48 | $2.48 | 11,209,600 | — | — |
| 2011-01-26 | $2.52 | $2.52 | 15,851,200 | — | — |
| 2011-01-25 | $2.47 | $2.47 | 23,134,400 | — | — |
| 2011-01-24 | $2.50 | $2.50 | 15,249,600 | — | — |
| 2011-01-21 | $2.52 | $2.52 | 49,712,000 | — | — |
| 2011-01-20 | $2.45 | $2.45 | 21,016,000 | — | — |
| 2011-01-19 | $2.46 | $2.46 | 14,329,600 | — | — |
| 2011-01-18 | $2.47 | $2.47 | 60,417,600 | — | — |
| 2011-01-14 | $2.35 | $2.35 | 42,985,600 | — | — |
| 2011-01-13 | $2.35 | $2.35 | 89,182,400 | — | — |
| 2011-01-12 | $2.34 | $2.34 | 37,601,600 | — | — |
| 2011-01-11 | $2.34 | $2.34 | 26,304,000 | — | — |
| 2011-01-10 | $2.34 | $2.34 | 59,980,800 | — | — |
| 2011-01-07 | $2.34 | $2.34 | 54,500,800 | — | — |
| 2011-01-06 | $2.34 | $2.34 | 19,564,800 | — | — |
| 2011-01-05 | $2.34 | $2.34 | 6,792,000 | — | — |
| 2011-01-04 | $2.34 | $2.34 | 12,099,200 | — | — |
| 2011-01-03 | $2.35 | $2.35 | 6,782,400 | — | — |