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
- 2006-08-08 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 | $4.00 | $4.00 | 9,584 | — | — |
| 2011-12-29 | $4.05 | $4.05 | 18,424 | — | — |
| 2011-12-28 | $4.13 | $4.13 | 16,280 | — | — |
| 2011-12-27 | $4.00 | $4.00 | 19,856 | — | — |
| 2011-12-23 | $4.13 | $4.13 | 23,004 | — | — |
| 2011-12-22 | $4.30 | $4.30 | 45,724 | — | — |
| 2011-12-21 | $3.75 | $3.75 | 49,544 | — | — |
| 2011-12-20 | $4.30 | $4.30 | 52,168 | — | — |
| 2011-12-19 | $3.60 | $3.60 | 34,984 | — | — |
| 2011-12-16 | $3.58 | $3.58 | 33,524 | — | — |
| 2011-12-15 | $3.48 | $3.48 | 12,524 | — | — |
| 2011-12-14 | $3.50 | $3.50 | 23,852 | — | — |
| 2011-12-13 | $3.45 | $3.45 | 6,484 | — | — |
| 2011-12-12 | $3.63 | $3.63 | 30,324 | — | — |
| 2011-12-09 | $3.25 | $3.25 | 45,548 | — | — |
| 2011-12-08 | $3.25 | $3.25 | 10,872 | — | — |
| 2011-12-07 | $3.30 | $3.30 | 16,588 | — | — |
| 2011-12-06 | $3.25 | $3.25 | 9,808 | — | — |
| 2011-12-05 | $3.25 | $3.25 | 16,060 | — | — |
| 2011-12-02 | $3.25 | $3.25 | 16,224 | — | — |
| 2011-12-01 | $3.38 | $3.38 | 5,368 | — | — |
| 2011-11-30 | $3.40 | $3.40 | 19,380 | — | — |
| 2011-11-29 | $3.45 | $3.45 | 10,352 | — | — |
| 2011-11-28 | $3.50 | $3.50 | 10,324 | — | — |
| 2011-11-25 | $3.53 | $3.53 | 7,200 | — | — |
| 2011-11-23 | $3.43 | $3.43 | 6,328 | — | — |
| 2011-11-22 | $3.48 | $3.48 | 8,044 | — | — |
| 2011-11-21 | $3.48 | $3.48 | 10,756 | — | — |
| 2011-11-18 | $3.53 | $3.53 | 10,712 | — | — |
| 2011-11-17 | $3.45 | $3.45 | 20,124 | — | — |
| 2011-11-16 | $3.40 | $3.40 | 22,932 | — | — |
| 2011-11-15 | $3.30 | $3.30 | 72,240 | — | — |
| 2011-11-14 | $3.43 | $3.43 | 6,328 | — | — |
| 2011-11-11 | $3.50 | $3.50 | 10,384 | — | — |
| 2011-11-10 | $3.33 | $3.33 | 26,276 | — | — |
| 2011-11-09 | $3.25 | $3.25 | 9,248 | — | — |
| 2011-11-08 | $3.45 | $3.45 | 25,792 | — | — |
| 2011-11-07 | $3.38 | $3.38 | 46,572 | — | — |
| 2011-11-04 | $3.73 | $3.73 | 10,716 | — | — |
| 2011-11-03 | $3.63 | $3.63 | 18,096 | — | — |
| 2011-11-02 | $3.68 | $3.68 | 10,968 | — | — |
| 2011-11-01 | $3.70 | $3.70 | 13,728 | — | — |
| 2011-10-31 | $3.73 | $3.73 | 21,820 | — | — |
| 2011-10-28 | $3.80 | $3.80 | 15,120 | — | — |
| 2011-10-27 | $3.93 | $3.93 | 20,060 | — | — |
| 2011-10-26 | $4.00 | $4.00 | 15,156 | — | — |
| 2011-10-25 | $4.05 | $4.05 | 10,572 | — | — |
| 2011-10-24 | $4.05 | $4.05 | 10,932 | — | — |
| 2011-10-21 | $4.18 | $4.18 | 6,044 | — | — |
| 2011-10-20 | $4.00 | $4.00 | 13,624 | — | — |
| 2011-10-19 | $4.13 | $4.13 | 11,388 | — | — |
| 2011-10-18 | $4.25 | $4.25 | 19,048 | — | — |
| 2011-10-17 | $4.13 | $4.13 | 30,212 | — | — |
| 2011-10-14 | $4.13 | $4.13 | 20,624 | — | — |
| 2011-10-13 | $4.18 | $4.18 | 6,800 | — | — |
| 2011-10-12 | $4.15 | $4.15 | 13,152 | — | — |
| 2011-10-11 | $4.13 | $4.13 | 15,808 | — | — |
| 2011-10-10 | $4.10 | $4.10 | 18,728 | — | — |
| 2011-10-07 | $4.20 | $4.20 | 11,064 | — | — |
| 2011-10-06 | $4.18 | $4.18 | 10,188 | — | — |
| 2011-10-05 | $4.20 | $4.20 | 6,832 | — | — |
| 2011-10-04 | $4.03 | $4.03 | 36,464 | — | — |
| 2011-10-03 | $4.20 | $4.20 | 8,952 | — | — |
| 2011-09-30 | $4.18 | $4.18 | 15,580 | — | — |
| 2011-09-29 | $4.25 | $4.25 | 16,004 | — | — |
| 2011-09-28 | $4.00 | $4.00 | 11,056 | — | — |
| 2011-09-27 | $3.93 | $3.93 | 10,172 | — | — |
| 2011-09-26 | $3.95 | $3.95 | 9,996 | — | — |
| 2011-09-23 | $3.88 | $3.88 | 17,104 | — | — |
| 2011-09-22 | $3.85 | $3.85 | 36,072 | — | — |
| 2011-09-21 | $4.00 | $4.00 | 23,976 | — | — |
| 2011-09-20 | $4.00 | $4.00 | 37,328 | — | — |
| 2011-09-19 | $4.05 | $4.05 | 11,684 | — | — |
| 2011-09-16 | $4.25 | $4.25 | 23,644 | — | — |
| 2011-09-15 | $4.18 | $4.18 | 36,696 | — | — |
| 2011-09-14 | $4.23 | $4.23 | 53,012 | — | — |
| 2011-09-13 | $4.38 | $4.38 | 77,636 | — | — |
| 2011-09-12 | $4.38 | $4.38 | 60,876 | — | — |
| 2011-09-09 | $4.40 | $4.40 | 61,780 | — | — |
| 2011-09-08 | $4.10 | $4.10 | 381,904 | — | — |
| 2011-09-07 | $4.88 | $4.88 | 264,692 | — | — |
| 2011-09-06 | $5.45 | $5.45 | 39,476 | — | — |
| 2011-09-02 | $5.85 | $5.85 | 29,064 | — | — |
| 2011-09-01 | $5.88 | $5.88 | 69,340 | — | — |
| 2011-08-31 | $5.43 | $5.43 | 21,224 | — | — |
| 2011-08-30 | $5.48 | $5.48 | 35,392 | — | — |
| 2011-08-29 | $5.00 | $5.00 | 27,696 | — | — |
| 2011-08-26 | $4.68 | $4.68 | 24,248 | — | — |
| 2011-08-25 | $4.43 | $4.43 | 11,836 | — | — |
| 2011-08-24 | $4.13 | $4.13 | 9,232 | — | — |
| 2011-08-23 | $4.25 | $4.25 | 25,320 | — | — |
| 2011-08-22 | $4.05 | $4.05 | 15,988 | — | — |
| 2011-08-19 | $4.25 | $4.25 | 10,704 | — | — |
| 2011-08-18 | $4.35 | $4.35 | 13,184 | — | — |
| 2011-08-17 | $4.43 | $4.43 | 13,952 | — | — |
| 2011-08-16 | $4.50 | $4.50 | 37,296 | — | — |
| 2011-08-15 | $4.75 | $4.75 | 15,896 | — | — |
| 2011-08-12 | $5.00 | $5.00 | 15,944 | — | — |
| 2011-08-11 | $4.50 | $4.50 | 15,088 | — | — |
| 2011-08-10 | $4.25 | $4.25 | 10,656 | — | — |
| 2011-08-09 | $4.00 | $4.00 | 20,232 | — | — |
| 2011-08-08 | $3.38 | $3.38 | 39,112 | — | — |
| 2011-08-05 | $4.00 | $4.00 | 46,348 | — | — |
| 2011-08-04 | $4.25 | $4.25 | 27,408 | — | — |
| 2011-08-03 | $4.35 | $4.35 | 15,384 | — | — |
| 2011-08-02 | $4.50 | $4.50 | 11,080 | — | — |
| 2011-08-01 | $4.85 | $4.85 | 24,068 | — | — |
| 2011-07-29 | $4.78 | $4.78 | 17,012 | — | — |
| 2011-07-28 | $4.88 | $4.88 | 17,772 | — | — |
| 2011-07-27 | $4.93 | $4.93 | 12,632 | — | — |
| 2011-07-26 | $5.00 | $5.00 | 19,456 | — | — |
| 2011-07-25 | $4.93 | $4.93 | 18,540 | — | — |
| 2011-07-22 | $5.25 | $5.25 | 22,156 | — | — |
| 2011-07-21 | $5.00 | $5.00 | 12,972 | — | — |
| 2011-07-20 | $5.25 | $5.25 | 19,976 | — | — |
| 2011-07-19 | $5.33 | $5.33 | 17,464 | — | — |
| 2011-07-18 | $5.10 | $5.10 | 18,900 | — | — |
| 2011-07-15 | $5.43 | $5.43 | 17,172 | — | — |
| 2011-07-14 | $5.45 | $5.45 | 15,048 | — | — |
| 2011-07-13 | $5.30 | $5.30 | 11,700 | — | — |
| 2011-07-12 | $5.23 | $5.23 | 7,280 | — | — |
| 2011-07-11 | $5.48 | $5.48 | 18,464 | — | — |
| 2011-07-08 | $5.38 | $5.38 | 13,560 | — | — |
| 2011-07-07 | $5.50 | $5.50 | 24,268 | — | — |
| 2011-07-06 | $5.38 | $5.38 | 22,176 | — | — |
| 2011-07-05 | $5.08 | $5.08 | 25,352 | — | — |
| 2011-07-01 | $5.00 | $5.00 | 17,816 | — | — |
| 2011-06-30 | $5.08 | $5.08 | 15,696 | — | — |
| 2011-06-29 | $5.08 | $5.08 | 27,836 | — | — |
| 2011-06-28 | $5.08 | $5.08 | 32,496 | — | — |
| 2011-06-27 | $5.13 | $5.13 | 32,300 | — | — |
| 2011-06-24 | $5.00 | $5.00 | 24,620 | — | — |
| 2011-06-23 | $4.93 | $4.93 | 8,224 | — | — |
| 2011-06-22 | $5.03 | $5.03 | 12,964 | — | — |
| 2011-06-21 | $4.93 | $4.93 | 11,644 | — | — |
| 2011-06-20 | $5.10 | $5.10 | 7,048 | — | — |
| 2011-06-17 | $5.00 | $5.00 | 10,628 | — | — |
| 2011-06-16 | $4.90 | $4.90 | 20,056 | — | — |
| 2011-06-15 | $5.40 | $5.40 | 14,008 | — | — |
| 2011-06-14 | $5.50 | $5.50 | 13,956 | — | — |
| 2011-06-13 | $5.50 | $5.50 | 16,328 | — | — |
| 2011-06-10 | $5.63 | $5.63 | 40,748 | — | — |
| 2011-06-09 | $5.40 | $5.40 | 45,764 | — | — |
| 2011-06-08 | $5.03 | $5.03 | 16,764 | — | — |
| 2011-06-07 | $4.88 | $4.88 | 29,104 | — | — |
| 2011-06-06 | $4.75 | $4.75 | 117,812 | — | — |
| 2011-06-03 | $5.23 | $5.23 | 30,884 | — | — |
| 2011-06-02 | $4.75 | $4.75 | 10,368 | — | — |
| 2011-06-01 | $4.83 | $4.83 | 14,332 | — | — |
| 2011-05-31 | $4.55 | $4.55 | 24,052 | — | — |
| 2011-05-27 | $4.53 | $4.53 | 7,612 | — | — |
| 2011-05-26 | $4.50 | $4.50 | 35,600 | — | — |
| 2011-05-25 | $4.55 | $4.55 | 62,928 | — | — |
| 2011-05-24 | $4.98 | $4.98 | 17,736 | — | — |
| 2011-05-23 | $5.00 | $5.00 | 38,844 | — | — |
| 2011-05-20 | $4.88 | $4.88 | 38,340 | — | — |
| 2011-05-19 | $4.68 | $4.68 | 43,636 | — | — |
| 2011-05-18 | $5.13 | $5.13 | 25,952 | — | — |
| 2011-05-17 | $5.00 | $5.00 | 79,652 | — | — |
| 2011-05-16 | $5.70 | $5.70 | 35,164 | — | — |
| 2011-05-13 | $5.25 | $5.25 | 28,388 | — | — |
| 2011-05-12 | $5.43 | $5.43 | 80,140 | — | — |
| 2011-05-11 | $5.40 | $5.40 | 21,460 | — | — |
| 2011-05-10 | $5.30 | $5.30 | 39,340 | — | — |
| 2011-05-09 | $5.13 | $5.13 | 57,244 | — | — |
| 2011-05-06 | $5.18 | $5.18 | 38,576 | — | — |
| 2011-05-05 | $5.38 | $5.38 | 51,932 | — | — |
| 2011-05-04 | $5.35 | $5.35 | 33,164 | — | — |
| 2011-05-03 | $5.75 | $5.75 | 36,992 | — | — |
| 2011-05-02 | $5.75 | $5.75 | 36,372 | — | — |
| 2011-04-29 | $5.80 | $5.80 | 84,980 | — | — |
| 2011-04-28 | $6.00 | $6.00 | 114,296 | — | — |
| 2011-04-27 | $5.25 | $5.25 | 133,488 | — | — |
| 2011-04-26 | $5.45 | $5.45 | 96,844 | — | — |
| 2011-04-25 | $5.75 | $5.75 | 106,716 | — | — |
| 2011-04-21 | $6.38 | $6.38 | 38,096 | — | — |
| 2011-04-20 | $6.38 | $6.38 | 36,032 | — | — |
| 2011-04-19 | $6.38 | $6.38 | 54,736 | — | — |
| 2011-04-18 | $6.50 | $6.50 | 49,124 | — | — |
| 2011-04-15 | $6.15 | $6.15 | 45,004 | — | — |
| 2011-04-14 | $6.23 | $6.23 | 57,604 | — | — |
| 2011-04-13 | $6.38 | $6.38 | 156,204 | — | — |
| 2011-04-12 | $5.93 | $5.93 | 113,716 | — | — |
| 2011-04-11 | $6.50 | $6.50 | 140,136 | — | — |
| 2011-04-08 | $6.63 | $6.63 | 348,788 | — | — |
| 2011-04-07 | $8.00 | $8.00 | 34,252 | — | — |
| 2011-04-06 | $8.20 | $8.20 | 109,680 | — | — |
| 2011-04-05 | $8.70 | $8.70 | 186,896 | — | — |
| 2011-04-04 | $7.25 | $7.25 | 367,964 | — | — |
| 2011-04-01 | $8.88 | $8.88 | 788,720 | — | — |
| 2011-03-31 | $9.73 | $9.73 | 898,788 | — | — |
| 2011-03-30 | $4.25 | $4.25 | 36,424 | — | — |
| 2011-03-29 | $4.25 | $4.25 | 49,492 | — | — |
| 2011-03-28 | $4.08 | $4.08 | 25,632 | — | — |
| 2011-03-25 | $4.13 | $4.13 | 29,804 | — | — |
| 2011-03-24 | $4.00 | $4.00 | 29,668 | — | — |
| 2011-03-23 | $3.80 | $3.80 | 24,868 | — | — |
| 2011-03-22 | $4.00 | $4.00 | 42,208 | — | — |
| 2011-03-21 | $3.58 | $3.58 | 7,580 | — | — |
| 2011-03-18 | $3.43 | $3.43 | 6,972 | — | — |
| 2011-03-17 | $3.55 | $3.55 | 7,744 | — | — |
| 2011-03-16 | $3.50 | $3.50 | 12,100 | — | — |
| 2011-03-15 | $3.70 | $3.70 | 56,064 | — | — |
| 2011-03-14 | $3.50 | $3.50 | 20,720 | — | — |
| 2011-03-11 | $3.75 | $3.75 | 8,032 | — | — |
| 2011-03-10 | $3.65 | $3.65 | 9,372 | — | — |
| 2011-03-09 | $3.63 | $3.63 | 18,236 | — | — |
| 2011-03-08 | $3.63 | $3.63 | 20,964 | — | — |
| 2011-03-07 | $3.78 | $3.78 | 10,968 | — | — |
| 2011-03-04 | $4.00 | $4.00 | 11,596 | — | — |
| 2011-03-03 | $3.98 | $3.98 | 23,916 | — | — |
| 2011-03-02 | $3.98 | $3.98 | 24,848 | — | — |
| 2011-03-01 | $3.95 | $3.95 | 15,508 | — | — |
| 2011-02-28 | $3.90 | $3.90 | 26,452 | — | — |
| 2011-02-25 | $3.70 | $3.70 | 15,308 | — | — |
| 2011-02-24 | $3.68 | $3.68 | 15,948 | — | — |
| 2011-02-23 | $3.53 | $3.53 | 29,924 | — | — |
| 2011-02-22 | $3.75 | $3.75 | 71,140 | — | — |
| 2011-02-18 | $4.00 | $4.00 | 26,056 | — | — |
| 2011-02-17 | $4.10 | $4.10 | 39,384 | — | — |
| 2011-02-16 | $4.13 | $4.13 | 29,700 | — | — |
| 2011-02-15 | $4.23 | $4.23 | 35,028 | — | — |
| 2011-02-14 | $4.13 | $4.13 | 27,948 | — | — |
| 2011-02-11 | $4.05 | $4.05 | 14,164 | — | — |
| 2011-02-10 | $4.03 | $4.03 | 14,756 | — | — |
| 2011-02-09 | $4.00 | $4.00 | 11,608 | — | — |
| 2011-02-08 | $4.00 | $4.00 | 34,272 | — | — |
| 2011-02-07 | $3.88 | $3.88 | 52,016 | — | — |
| 2011-02-04 | $4.25 | $4.25 | 31,740 | — | — |
| 2011-02-03 | $4.45 | $4.45 | 81,776 | — | — |
| 2011-02-02 | $3.88 | $3.88 | 29,524 | — | — |
| 2011-02-01 | $3.63 | $3.63 | 57,760 | — | — |
| 2011-01-31 | $3.83 | $3.83 | 44,916 | — | — |
| 2011-01-28 | $4.00 | $4.00 | 70,068 | — | — |
| 2011-01-27 | $4.20 | $4.20 | 73,568 | — | — |
| 2011-01-26 | $3.95 | $3.95 | 52,524 | — | — |
| 2011-01-25 | $3.73 | $3.73 | 31,352 | — | — |
| 2011-01-24 | $3.50 | $3.50 | 22,780 | — | — |
| 2011-01-21 | $3.50 | $3.50 | 28,116 | — | — |
| 2011-01-20 | $3.50 | $3.50 | 24,592 | — | — |
| 2011-01-19 | $3.60 | $3.60 | 33,948 | — | — |
| 2011-01-18 | $3.30 | $3.30 | 13,128 | — | — |
| 2011-01-14 | $3.50 | $3.50 | 31,336 | — | — |
| 2011-01-13 | $3.13 | $3.13 | 19,436 | — | — |
| 2011-01-12 | $3.15 | $3.15 | 38,348 | — | — |
| 2011-01-11 | $3.30 | $3.30 | 23,416 | — | — |
| 2011-01-10 | $3.25 | $3.25 | 40,324 | — | — |
| 2011-01-07 | $3.75 | $3.75 | 31,704 | — | — |
| 2011-01-06 | $3.80 | $3.80 | 37,728 | — | — |
| 2011-01-05 | $3.43 | $3.43 | 27,456 | — | — |
| 2011-01-04 | $3.05 | $3.05 | 46,008 | — | — |
| 2011-01-03 | $3.38 | $3.38 | 43,548 | — | — |