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
- 1994-10-28 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 | $1.49 | $1.48 | 112,600 | — | — |
| 2011-12-29 | $1.47 | $1.47 | 53,000 | — | — |
| 2011-12-28 | $1.48 | $1.48 | 32,200 | — | — |
| 2011-12-27 | $1.49 | $1.49 | 45,600 | — | — |
| 2011-12-23 | $1.49 | $1.49 | 20,800 | — | — |
| 2011-12-22 | $1.53 | $1.52 | 30,400 | — | — |
| 2011-12-21 | $1.53 | $1.53 | 28,600 | — | — |
| 2011-12-20 | $1.53 | $1.52 | 60,400 | — | — |
| 2011-12-19 | $1.44 | $1.44 | 66,600 | — | — |
| 2011-12-16 | $1.45 | $1.45 | 83,200 | — | — |
| 2011-12-15 | $1.39 | $1.39 | 156,800 | — | — |
| 2011-12-14 | $1.39 | $1.39 | 109,600 | — | — |
| 2011-12-13 | $1.43 | $1.43 | 32,400 | — | — |
| 2011-12-12 | $1.46 | $1.46 | 70,400 | — | — |
| 2011-12-09 | $1.48 | $1.48 | 71,200 | — | — |
| 2011-12-08 | $1.49 | $1.48 | 40,200 | — | — |
| 2011-12-07 | $1.50 | $1.50 | 43,600 | — | — |
| 2011-12-06 | $1.54 | $1.54 | 54,200 | — | — |
| 2011-12-05 | $1.53 | $1.53 | 52,200 | — | — |
| 2011-12-02 | $1.50 | $1.50 | 25,800 | — | — |
| 2011-12-01 | $1.48 | $1.47 | 34,800 | — | — |
| 2011-11-30 | $1.54 | $1.53 | 189,200 | — | — |
| 2011-11-29 | $1.47 | $1.47 | 57,800 | — | — |
| 2011-11-28 | $1.48 | $1.47 | 151,400 | — | — |
| 2011-11-25 | $1.45 | $1.45 | 34,000 | — | — |
| 2011-11-23 | $1.45 | $1.45 | 111,600 | — | — |
| 2011-11-22 | $1.48 | $1.48 | 223,400 | — | — |
| 2011-11-21 | $1.57 | $1.57 | 42,400 | — | — |
| 2011-11-18 | $1.56 | $1.55 | 68,200 | — | — |
| 2011-11-17 | $1.60 | $1.59 | 51,800 | — | — |
| 2011-11-16 | $1.61 | $1.61 | 260,800 | — | — |
| 2011-11-15 | $1.65 | $1.65 | 111,000 | — | — |
| 2011-11-14 | $1.64 | $1.64 | 88,200 | — | — |
| 2011-11-11 | $1.68 | $1.67 | 95,400 | — | — |
| 2011-11-10 | $1.59 | $1.58 | 144,200 | — | — |
| 2011-11-09 | $1.57 | $1.57 | 45,800 | — | — |
| 2011-11-08 | $1.69 | $1.69 | 73,200 | — | — |
| 2011-11-07 | $1.65 | $1.64 | 70,000 | — | — |
| 2011-11-04 | $1.64 | $1.64 | 150,800 | — | — |
| 2011-11-03 | $1.60 | $1.60 | 272,400 | — | — |
| 2011-11-02 | $1.51 | $1.50 | 284,000 | — | — |
| 2011-11-01 | $1.53 | $1.52 | 124,000 | — | — |
| 2011-10-31 | $1.61 | $1.61 | 156,200 | — | — |
| 2011-10-28 | $1.65 | $1.65 | 175,800 | — | — |
| 2011-10-27 | $1.71 | $1.71 | 196,800 | — | — |
| 2011-10-26 | $1.45 | $1.45 | 91,000 | — | — |
| 2011-10-25 | $1.43 | $1.43 | 41,600 | — | — |
| 2011-10-24 | $1.50 | $1.50 | 93,400 | — | — |
| 2011-10-21 | $1.49 | $1.49 | 97,000 | — | — |
| 2011-10-20 | $1.46 | $1.46 | 85,000 | — | — |
| 2011-10-19 | $1.48 | $1.48 | 122,800 | — | — |
| 2011-10-18 | $1.56 | $1.56 | 136,600 | — | — |
| 2011-10-17 | $1.51 | $1.50 | 84,400 | — | — |
| 2011-10-14 | $1.65 | $1.65 | 153,000 | — | — |
| 2011-10-13 | $1.68 | $1.67 | 88,000 | — | — |
| 2011-10-12 | $1.68 | $1.67 | 147,600 | — | — |
| 2011-10-11 | $1.64 | $1.64 | 177,400 | — | — |
| 2011-10-10 | $1.51 | $1.50 | 298,800 | — | — |
| 2011-10-07 | $1.37 | $1.36 | 560,600 | — | — |
| 2011-10-06 | $1.68 | $1.67 | 192,200 | — | — |
| 2011-10-05 | $1.67 | $1.66 | 154,000 | — | — |
| 2011-10-04 | $1.70 | $1.70 | 338,800 | — | — |
| 2011-10-03 | $1.69 | $1.69 | 75,800 | — | — |
| 2011-09-30 | $1.83 | $1.83 | 87,800 | — | — |
| 2011-09-29 | $1.92 | $1.91 | 90,000 | — | — |
| 2011-09-28 | $1.94 | $1.93 | 95,000 | — | — |
| 2011-09-27 | $2.07 | $2.07 | 102,600 | — | — |
| 2011-09-26 | $2.02 | $2.02 | 66,200 | — | — |
| 2011-09-23 | $2.02 | $2.02 | 78,800 | — | — |
| 2011-09-22 | $1.99 | $1.98 | 100,600 | — | — |
| 2011-09-21 | $2.03 | $2.03 | 88,800 | — | — |
| 2011-09-20 | $2.15 | $2.14 | 63,400 | — | — |
| 2011-09-19 | $2.33 | $2.32 | 75,000 | — | — |
| 2011-09-16 | $2.47 | $2.46 | 78,000 | — | — |
| 2011-09-15 | $2.46 | $2.45 | 54,200 | — | — |
| 2011-09-14 | $2.31 | $2.31 | 69,800 | — | — |
| 2011-09-13 | $2.27 | $2.26 | 44,600 | — | — |
| 2011-09-12 | $2.26 | $2.26 | 61,600 | — | — |
| 2011-09-09 | $2.30 | $2.30 | 76,600 | — | — |
| 2011-09-08 | $2.25 | $2.25 | 101,600 | — | — |
| 2011-09-07 | $2.20 | $2.19 | 94,400 | — | — |
| 2011-09-06 | $2.11 | $2.11 | 66,000 | — | — |
| 2011-09-02 | $2.10 | $2.09 | 85,800 | — | — |
| 2011-09-01 | $2.34 | $2.33 | 76,600 | — | — |
| 2011-08-31 | $2.43 | $2.43 | 221,000 | — | — |
| 2011-08-30 | $2.45 | $2.45 | 191,800 | — | — |
| 2011-08-29 | $2.36 | $2.36 | 227,600 | — | — |
| 2011-08-26 | $1.94 | $1.94 | 116,000 | — | — |
| 2011-08-25 | $1.93 | $1.93 | 325,200 | — | — |
| 2011-08-24 | $2.01 | $2.00 | 150,400 | — | — |
| 2011-08-23 | $1.98 | $1.98 | 223,000 | — | — |
| 2011-08-22 | $1.93 | $1.92 | 399,600 | — | — |
| 2011-08-19 | $1.94 | $1.93 | 191,400 | — | — |
| 2011-08-18 | $1.91 | $1.91 | 108,400 | — | — |
| 2011-08-17 | $2.04 | $2.04 | 723,000 | — | — |
| 2011-08-16 | $2.00 | $2.00 | 239,400 | — | — |
| 2011-08-15 | $2.07 | $2.07 | 160,400 | — | — |
| 2011-08-12 | $2.21 | $2.21 | 77,600 | — | — |
| 2011-08-11 | $2.27 | $2.27 | 95,600 | — | — |
| 2011-08-10 | $2.25 | $2.25 | 155,400 | — | — |
| 2011-08-09 | $2.38 | $2.37 | 158,200 | — | — |
| 2011-08-08 | $2.25 | $2.25 | 158,400 | — | — |
| 2011-08-05 | $2.52 | $2.52 | 138,600 | — | — |
| 2011-08-04 | $2.63 | $2.63 | 83,200 | — | — |
| 2011-08-03 | $2.85 | $2.85 | 100,200 | — | — |
| 2011-08-02 | $2.77 | $2.77 | 72,800 | — | — |
| 2011-08-01 | $2.93 | $2.93 | 282,800 | — | — |
| 2011-07-29 | $2.94 | $2.93 | 146,600 | — | — |
| 2011-07-28 | $2.98 | $2.97 | 198,000 | — | — |
| 2011-07-27 | $2.93 | $2.93 | 214,200 | — | — |
| 2011-07-26 | $3.01 | $3.01 | 84,000 | — | — |
| 2011-07-25 | $3.06 | $3.06 | 176,400 | — | — |
| 2011-07-22 | $3.01 | $3.01 | 118,200 | — | — |
| 2011-07-21 | $3.09 | $3.09 | 116,600 | — | — |
| 2011-07-20 | $3.13 | $3.12 | 130,200 | — | — |
| 2011-07-19 | $3.29 | $3.28 | 101,000 | — | — |
| 2011-07-18 | $3.41 | $3.40 | 43,400 | — | — |
| 2011-07-15 | $3.47 | $3.47 | 48,400 | — | — |
| 2011-07-14 | $3.55 | $3.55 | 51,600 | — | — |
| 2011-07-13 | $3.61 | $3.60 | 61,400 | — | — |
| 2011-07-12 | $3.66 | $3.66 | 31,600 | — | — |
| 2011-07-11 | $3.68 | $3.67 | 48,400 | — | — |
| 2011-07-08 | $3.73 | $3.73 | 54,600 | — | — |
| 2011-07-07 | $3.78 | $3.78 | 147,400 | — | — |
| 2011-07-06 | $3.76 | $3.76 | 118,200 | — | — |
| 2011-07-05 | $3.79 | $3.79 | 136,400 | — | — |
| 2011-07-01 | $3.85 | $3.85 | 228,000 | — | — |
| 2011-06-30 | $3.88 | $3.88 | 122,000 | — | — |
| 2011-06-29 | $3.91 | $3.90 | 129,400 | — | — |
| 2011-06-28 | $3.99 | $3.98 | 138,600 | — | — |
| 2011-06-27 | $3.78 | $3.78 | 194,000 | — | — |
| 2011-06-24 | $4.00 | $3.99 | 2,516,200 | — | — |
| 2011-06-23 | $4.08 | $4.07 | 78,000 | — | — |
| 2011-06-22 | $4.16 | $4.15 | 45,000 | — | — |
| 2011-06-21 | $4.12 | $4.12 | 113,600 | — | — |
| 2011-06-20 | $4.08 | $4.08 | 52,800 | — | — |
| 2011-06-17 | $4.19 | $4.18 | 90,600 | — | — |
| 2011-06-16 | $4.25 | $4.25 | 68,800 | — | — |
| 2011-06-15 | $4.32 | $4.31 | 87,600 | — | — |
| 2011-06-14 | $4.31 | $4.31 | 187,800 | — | — |
| 2011-06-13 | $4.27 | $4.26 | 79,400 | — | — |
| 2011-06-10 | $4.29 | $4.28 | 82,400 | — | — |
| 2011-06-09 | $4.35 | $4.35 | 39,600 | — | — |
| 2011-06-08 | $4.33 | $4.33 | 46,200 | — | — |
| 2011-06-07 | $4.43 | $4.43 | 28,200 | — | — |
| 2011-06-06 | $4.47 | $4.46 | 86,400 | — | — |
| 2011-06-03 | $4.62 | $4.61 | 78,000 | — | — |
| 2011-06-02 | $4.68 | $4.68 | 41,400 | — | — |
| 2011-06-01 | $4.47 | $4.46 | 32,000 | — | — |
| 2011-05-31 | $4.59 | $4.58 | 31,600 | — | — |
| 2011-05-27 | $4.66 | $4.65 | 18,400 | — | — |
| 2011-05-26 | $4.63 | $4.62 | 9,000 | — | — |
| 2011-05-25 | $4.64 | $4.64 | 21,800 | — | — |
| 2011-05-24 | $4.68 | $4.67 | 48,800 | — | — |
| 2011-05-23 | $4.41 | $4.40 | 17,600 | — | — |
| 2011-05-20 | $4.52 | $4.52 | 15,200 | — | — |
| 2011-05-19 | $4.55 | $4.54 | 16,000 | — | — |
| 2011-05-18 | $4.59 | $4.58 | 51,400 | — | — |
| 2011-05-17 | $4.67 | $4.67 | 6,000 | — | — |
| 2011-05-16 | $4.70 | $4.70 | 31,600 | — | — |
| 2011-05-13 | $4.75 | $4.74 | 26,000 | — | — |
| 2011-05-12 | $4.75 | $4.75 | 53,400 | — | — |
| 2011-05-11 | $4.70 | $4.69 | 42,200 | — | — |
| 2011-05-10 | $4.86 | $4.86 | 14,400 | — | — |
| 2011-05-09 | $4.75 | $4.74 | 26,000 | — | — |
| 2011-05-06 | $4.68 | $4.67 | 36,000 | — | — |
| 2011-05-05 | $4.63 | $4.62 | 189,600 | — | — |
| 2011-05-04 | $4.55 | $4.55 | 47,200 | — | — |
| 2011-05-03 | $4.62 | $4.62 | 64,000 | — | — |
| 2011-05-02 | $4.80 | $4.80 | 20,000 | — | — |
| 2011-04-29 | $4.80 | $4.80 | 22,000 | — | — |
| 2011-04-28 | $4.80 | $4.80 | 5,600 | — | — |
| 2011-04-27 | $4.80 | $4.80 | 32,000 | — | — |
| 2011-04-26 | $4.76 | $4.76 | 34,200 | — | — |
| 2011-04-25 | $4.67 | $4.67 | 16,800 | — | — |
| 2011-04-21 | $4.73 | $4.73 | 4,600 | — | — |
| 2011-04-20 | $4.67 | $4.67 | 73,400 | — | — |
| 2011-04-19 | $4.60 | $4.60 | 15,800 | — | — |
| 2011-04-18 | $4.59 | $4.59 | 11,200 | — | — |
| 2011-04-15 | $4.52 | $4.52 | 6,600 | — | — |
| 2011-04-14 | $4.55 | $4.55 | 20,400 | — | — |
| 2011-04-13 | $4.53 | $4.52 | 3,200 | — | — |
| 2011-04-12 | $4.62 | $4.62 | 42,400 | — | — |
| 2011-04-11 | $4.60 | $4.60 | 45,000 | — | — |
| 2011-04-08 | $4.81 | $4.81 | 10,400 | — | — |
| 2011-04-07 | $4.90 | $4.90 | 35,200 | — | — |
| 2011-04-06 | $4.83 | $4.83 | 31,600 | — | — |
| 2011-04-05 | $4.74 | $4.74 | 45,200 | — | — |
| 2011-04-04 | $4.75 | $4.74 | 73,000 | — | — |
| 2011-04-01 | $4.69 | $4.68 | 55,400 | — | — |
| 2011-03-31 | $4.63 | $4.62 | 58,800 | — | — |
| 2011-03-30 | $4.61 | $4.61 | 72,000 | — | — |
| 2011-03-29 | $4.62 | $4.61 | 5,000 | — | — |
| 2011-03-28 | $4.60 | $4.60 | 31,600 | — | — |
| 2011-03-25 | $4.67 | $4.67 | 30,800 | — | — |
| 2011-03-24 | $4.63 | $4.63 | 10,400 | — | — |
| 2011-03-23 | $4.61 | $4.60 | 35,200 | — | — |
| 2011-03-22 | $4.60 | $4.60 | 35,600 | — | — |
| 2011-03-21 | $4.69 | $4.68 | 45,600 | — | — |
| 2011-03-18 | $4.59 | $4.58 | 94,400 | — | — |
| 2011-03-17 | $4.58 | $4.57 | 43,600 | — | — |
| 2011-03-16 | $4.57 | $4.57 | 20,800 | — | — |
| 2011-03-15 | $4.49 | $4.49 | 19,000 | — | — |
| 2011-03-14 | $4.55 | $4.55 | 23,400 | — | — |
| 2011-03-11 | $4.54 | $4.53 | 15,200 | — | — |
| 2011-03-10 | $4.56 | $4.56 | 11,200 | — | — |
| 2011-03-09 | $4.58 | $4.57 | 100,000 | — | — |
| 2011-03-08 | $4.56 | $4.55 | 26,800 | — | — |
| 2011-03-07 | $4.45 | $4.45 | 10,400 | — | — |
| 2011-03-04 | $4.51 | $4.51 | 4,000 | — | — |
| 2011-03-03 | $4.44 | $4.44 | 290,600 | — | — |
| 2011-03-02 | $4.35 | $4.35 | 73,600 | — | — |
| 2011-03-01 | $4.46 | $4.46 | 25,800 | — | — |
| 2011-02-28 | $4.35 | $4.35 | 66,000 | — | — |
| 2011-02-25 | $4.40 | $4.39 | 100,400 | — | — |
| 2011-02-24 | $4.35 | $4.35 | 46,200 | — | — |
| 2011-02-23 | $4.40 | $4.39 | 31,400 | — | — |
| 2011-02-22 | $4.54 | $4.53 | 95,600 | — | — |
| 2011-02-18 | $4.91 | $4.90 | 35,400 | — | — |
| 2011-02-17 | $4.95 | $4.95 | 72,000 | — | — |
| 2011-02-16 | $4.80 | $4.80 | 42,800 | — | — |
| 2011-02-15 | $4.66 | $4.66 | 30,000 | — | — |
| 2011-02-14 | $4.65 | $4.65 | 29,600 | — | — |
| 2011-02-11 | $4.64 | $4.64 | 45,000 | — | — |
| 2011-02-10 | $4.59 | $4.59 | 75,200 | — | — |
| 2011-02-09 | $4.38 | $4.38 | 22,200 | — | — |
| 2011-02-08 | $4.41 | $4.41 | 40,800 | — | — |
| 2011-02-07 | $4.39 | $4.39 | 38,400 | — | — |
| 2011-02-04 | $4.36 | $4.36 | 41,000 | — | — |
| 2011-02-03 | $4.46 | $4.46 | 77,400 | — | — |
| 2011-02-02 | $4.55 | $4.55 | 56,400 | — | — |
| 2011-02-01 | $4.63 | $4.62 | 37,800 | — | — |
| 2011-01-31 | $4.49 | $4.49 | 90,400 | — | — |
| 2011-01-28 | $4.44 | $4.44 | 43,400 | — | — |
| 2011-01-27 | $4.53 | $4.52 | 78,600 | — | — |
| 2011-01-26 | $4.44 | $4.43 | 273,200 | — | — |
| 2011-01-25 | $4.42 | $4.41 | 42,200 | — | — |
| 2011-01-24 | $4.34 | $4.34 | 28,400 | — | — |
| 2011-01-21 | $4.29 | $4.28 | 85,800 | — | — |
| 2011-01-20 | $4.24 | $4.23 | 147,400 | — | — |
| 2011-01-19 | $4.40 | $4.40 | 156,800 | — | — |
| 2011-01-18 | $4.47 | $4.47 | 242,800 | — | — |
| 2011-01-14 | $4.75 | $4.75 | 20,000 | — | — |
| 2011-01-13 | $4.75 | $4.74 | 47,600 | — | — |
| 2011-01-12 | $4.81 | $4.80 | 52,800 | — | — |
| 2011-01-11 | $4.90 | $4.90 | 34,000 | — | — |
| 2011-01-10 | $4.86 | $4.85 | 31,400 | — | — |
| 2011-01-07 | $4.83 | $4.83 | 21,400 | — | — |
| 2011-01-06 | $5.00 | $5.00 | 77,200 | — | — |
| 2011-01-05 | $4.85 | $4.84 | 92,200 | — | — |
| 2011-01-04 | $4.67 | $4.67 | 214,200 | — | — |
| 2011-01-03 | $4.83 | $4.83 | 67,800 | — | — |