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
- 1999-09-15 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 | $4.26 | $5.76 | 6,478,180 | — | — |
| 2011-12-29 | $4.26 | $5.76 | 10,044,482 | — | — |
| 2011-12-28 | $4.16 | $5.62 | 6,934,075 | — | — |
| 2011-12-27 | $4.21 | $5.69 | 6,732,762 | — | — |
| 2011-12-23 | $4.30 | $5.81 | 13,044,427 | — | — |
| 2011-12-22 | $4.32 | $5.84 | 20,755,787 | — | — |
| 2011-12-21 | $4.02 | $5.44 | 8,503,956 | — | — |
| 2011-12-20 | $4.04 | $5.46 | 14,217,631 | — | — |
| 2011-12-19 | $3.75 | $5.07 | 12,200,839 | — | — |
| 2011-12-16 | $3.98 | $5.37 | 19,252,082 | — | — |
| 2011-12-15 | $3.73 | $5.04 | 12,200,712 | — | — |
| 2011-12-14 | $3.68 | $4.98 | 13,770,340 | — | — |
| 2011-12-13 | $3.74 | $5.05 | 9,257,707 | — | — |
| 2011-12-12 | $3.75 | $5.07 | 21,115,138 | — | — |
| 2011-12-09 | $4.01 | $5.41 | 11,283,609 | — | — |
| 2011-12-08 | $3.76 | $5.08 | 16,359,942 | — | — |
| 2011-12-07 | $4.02 | $5.44 | 9,687,409 | — | — |
| 2011-12-06 | $3.95 | $5.34 | 11,026,370 | — | — |
| 2011-12-05 | $3.99 | $5.39 | 21,723,756 | — | — |
| 2011-12-02 | $3.78 | $5.10 | 10,175,442 | — | — |
| 2011-12-01 | $3.73 | $5.04 | 16,224,300 | — | — |
| 2011-11-30 | $3.68 | $4.98 | 20,599,394 | — | — |
| 2011-11-29 | $3.41 | $4.61 | 23,411,945 | — | — |
| 2011-11-28 | $3.26 | $4.40 | 21,814,100 | — | — |
| 2011-11-25 | $2.75 | $3.72 | 12,060,894 | — | — |
| 2011-11-23 | $2.97 | $4.02 | 14,296,713 | — | — |
| 2011-11-22 | $3.25 | $4.39 | 8,068,307 | — | — |
| 2011-11-21 | $3.17 | $4.28 | 11,764,304 | — | — |
| 2011-11-18 | $3.37 | $4.56 | 12,519,952 | — | — |
| 2011-11-17 | $3.45 | $4.67 | 14,253,186 | — | — |
| 2011-11-16 | $3.56 | $4.82 | 9,733,340 | — | — |
| 2011-11-15 | $3.67 | $4.96 | 7,789,683 | — | — |
| 2011-11-14 | $3.58 | $4.84 | 5,358,120 | — | — |
| 2011-11-11 | $3.66 | $4.94 | 12,423,029 | — | — |
| 2011-11-10 | $3.48 | $4.70 | 9,128,644 | — | — |
| 2011-11-09 | $3.43 | $4.63 | 18,584,753 | — | — |
| 2011-11-08 | $3.83 | $5.17 | 15,528,375 | — | — |
| 2011-11-07 | $3.75 | $5.06 | 17,304,882 | — | — |
| 2011-11-04 | $3.70 | $5.00 | 31,405,218 | — | — |
| 2011-11-03 | $3.55 | $4.79 | 19,377,981 | — | — |
| 2011-11-02 | $3.34 | $4.51 | 8,280,880 | — | — |
| 2011-11-01 | $3.18 | $4.30 | 19,477,056 | — | — |
| 2011-10-31 | $3.45 | $4.67 | 23,815,582 | — | — |
| 2011-10-28 | $3.50 | $4.73 | 22,851,915 | — | — |
| 2011-10-27 | $3.52 | $4.75 | 60,895,629 | — | — |
| 2011-10-26 | $2.93 | $3.96 | 30,031,208 | — | — |
| 2011-10-25 | $2.85 | $3.84 | 21,134,624 | — | — |
| 2011-10-24 | $3.00 | $4.06 | 14,269,888 | — | — |
| 2011-10-21 | $2.78 | $3.76 | 13,794,761 | — | — |
| 2011-10-20 | $2.76 | $3.73 | 13,464,260 | — | — |
| 2011-10-19 | $2.82 | $3.81 | 17,857,321 | — | — |
| 2011-10-18 | $2.83 | $3.82 | 11,905,766 | — | — |
| 2011-10-17 | $2.62 | $3.53 | 26,945,854 | — | — |
| 2011-10-14 | $2.96 | $4.00 | 24,859,470 | — | — |
| 2011-10-13 | $2.92 | $3.95 | 52,971,695 | — | — |
| 2011-10-12 | $2.72 | $3.67 | 58,291,855 | — | — |
| 2011-10-11 | $2.29 | $3.10 | 8,251,525 | — | — |
| 2011-10-10 | $2.33 | $3.15 | 17,074,721 | — | — |
| 2011-10-07 | $2.23 | $3.01 | 14,871,041 | — | — |
| 2011-10-06 | $2.33 | $3.15 | 18,150,116 | — | — |
| 2011-10-05 | $2.31 | $3.12 | 23,222,400 | — | — |
| 2011-10-04 | $2.29 | $3.10 | 38,718,762 | — | — |
| 2011-10-03 | $2.05 | $2.78 | 42,567,736 | — | — |
| 2011-09-30 | $2.50 | $3.37 | 38,082,813 | — | — |
| 2011-09-29 | $2.71 | $3.66 | 21,459,304 | — | — |
| 2011-09-28 | $2.73 | $3.69 | 19,444,410 | — | — |
| 2011-09-27 | $2.92 | $3.94 | 23,302,495 | — | — |
| 2011-09-26 | $2.93 | $3.96 | 24,706,872 | — | — |
| 2011-09-23 | $2.80 | $3.78 | 24,156,585 | — | — |
| 2011-09-22 | $2.64 | $3.57 | 31,877,182 | — | — |
| 2011-09-21 | $3.08 | $4.16 | 18,263,868 | — | — |
| 2011-09-20 | $3.30 | $4.45 | 29,465,864 | — | — |
| 2011-09-19 | $3.64 | $4.91 | 16,825,074 | — | — |
| 2011-09-16 | $3.84 | $5.19 | 9,886,317 | — | — |
| 2011-09-15 | $4.03 | $5.45 | 10,695,868 | — | — |
| 2011-09-14 | $3.94 | $5.32 | 8,157,891 | — | — |
| 2011-09-13 | $3.89 | $5.25 | 9,828,872 | — | — |
| 2011-09-12 | $3.84 | $5.19 | 14,587,483 | — | — |
| 2011-09-09 | $3.91 | $5.29 | 25,222,616 | — | — |
| 2011-09-08 | $4.15 | $5.61 | 23,963,750 | — | — |
| 2011-09-07 | $4.16 | $5.62 | 23,521,395 | — | — |
| 2011-09-06 | $3.92 | $5.30 | 28,391,734 | — | — |
| 2011-09-02 | $3.99 | $5.39 | 12,400,000 | — | — |
| 2011-09-01 | $4.16 | $5.62 | 25,124,554 | — | — |
| 2011-08-31 | $4.24 | $5.73 | 26,831,216 | — | — |
| 2011-08-30 | $4.15 | $5.61 | 15,422,847 | — | — |
| 2011-08-29 | $4.22 | $5.70 | 14,414,388 | — | — |
| 2011-08-26 | $3.95 | $5.34 | 22,681,603 | — | — |
| 2011-08-25 | $4.01 | $5.41 | 16,112,572 | — | — |
| 2011-08-24 | $4.16 | $5.62 | 10,048,025 | — | — |
| 2011-08-23 | $4.07 | $5.50 | 11,303,348 | — | — |
| 2011-08-22 | $3.87 | $5.23 | 18,866,160 | — | — |
| 2011-08-19 | $3.94 | $5.32 | 9,877,586 | — | — |
| 2011-08-18 | $4.06 | $5.49 | 14,544,336 | — | — |
| 2011-08-17 | $4.40 | $5.95 | 16,490,397 | — | — |
| 2011-08-16 | $4.49 | $6.07 | 21,567,869 | — | — |
| 2011-08-15 | $4.39 | $5.94 | 12,318,766 | — | — |
| 2011-08-12 | $4.08 | $5.51 | 13,970,893 | — | — |
| 2011-08-11 | $4.11 | $5.55 | 20,988,226 | — | — |
| 2011-08-10 | $3.90 | $5.26 | 30,087,009 | — | — |
| 2011-08-09 | $4.24 | $5.72 | 17,098,762 | — | — |
| 2011-08-08 | $3.98 | $5.38 | 24,984,736 | — | — |
| 2011-08-05 | $4.57 | $6.17 | 31,946,522 | — | — |
| 2011-08-04 | $4.47 | $6.04 | 26,703,546 | — | — |
| 2011-08-03 | $4.90 | $6.62 | 38,255,276 | — | — |
| 2011-08-02 | $5.00 | $6.76 | 24,390,922 | — | — |
| 2011-08-01 | $5.40 | $7.29 | 19,351,916 | — | — |
| 2011-07-29 | $5.56 | $7.52 | 33,037,606 | — | — |
| 2011-07-28 | $5.31 | $7.18 | 35,498,778 | — | — |
| 2011-07-27 | $5.71 | $7.71 | 15,683,123 | — | — |
| 2011-07-26 | $5.82 | $7.86 | 12,930,422 | — | — |
| 2011-07-25 | $5.81 | $7.85 | 12,559,936 | — | — |
| 2011-07-22 | $5.93 | $8.01 | 35,466,766 | — | — |
| 2011-07-21 | $6.20 | $8.37 | 13,983,926 | — | — |
| 2011-07-20 | $6.05 | $8.18 | 11,190,734 | — | — |
| 2011-07-19 | $6.15 | $8.31 | 8,647,190 | — | — |
| 2011-07-18 | $6.11 | $8.25 | 13,827,533 | — | — |
| 2011-07-15 | $6.19 | $8.36 | 13,100,607 | — | — |
| 2011-07-14 | $6.28 | $8.48 | 12,868,801 | — | — |
| 2011-07-13 | $6.39 | $8.64 | 9,014,386 | — | — |
| 2011-07-12 | $6.33 | $8.55 | 9,922,632 | — | — |
| 2011-07-11 | $6.38 | $8.62 | 14,550,156 | — | — |
| 2011-07-08 | $6.61 | $8.94 | 7,922,542 | — | — |
| 2011-07-07 | $6.73 | $9.09 | 7,130,326 | — | — |
| 2011-07-06 | $6.61 | $8.93 | 7,186,126 | — | — |
| 2011-07-05 | $6.65 | $8.98 | 10,869,217 | — | — |
| 2011-07-01 | $6.84 | $9.25 | 7,474,239 | — | — |
| 2011-06-30 | $6.80 | $9.18 | 12,495,025 | — | — |
| 2011-06-29 | $6.82 | $9.22 | 20,258,011 | — | — |
| 2011-06-28 | $6.54 | $8.84 | 10,020,820 | — | — |
| 2011-06-27 | $6.44 | $8.70 | 6,442,498 | — | — |
| 2011-06-24 | $6.32 | $8.54 | 11,405,459 | — | — |
| 2011-06-23 | $6.39 | $8.63 | 13,729,977 | — | — |
| 2011-06-22 | $6.35 | $8.59 | 9,554,804 | — | — |
| 2011-06-21 | $6.38 | $8.62 | 19,119,603 | — | — |
| 2011-06-20 | $6.19 | $8.36 | 13,275,474 | — | — |
| 2011-06-17 | $6.11 | $8.25 | 13,097,950 | — | — |
| 2011-06-16 | $6.07 | $8.20 | 13,258,392 | — | — |
| 2011-06-15 | $6.10 | $8.24 | 13,637,608 | — | — |
| 2011-06-14 | $6.21 | $8.39 | 13,015,578 | — | — |
| 2011-06-13 | $6.00 | $8.11 | 22,410,698 | — | — |
| 2011-06-10 | $6.09 | $8.23 | 15,954,661 | — | — |
| 2011-06-09 | $6.37 | $8.61 | 10,017,910 | — | — |
| 2011-06-08 | $6.40 | $8.65 | 12,015,722 | — | — |
| 2011-06-07 | $6.53 | $8.82 | 8,752,844 | — | — |
| 2011-06-06 | $6.48 | $8.76 | 10,344,616 | — | — |
| 2011-06-03 | $6.58 | $8.90 | 7,150,824 | — | — |
| 2011-06-02 | $6.64 | $8.97 | 21,977,579 | — | — |
| 2011-06-01 | $6.62 | $8.95 | 16,631,353 | — | — |
| 2011-05-31 | $6.80 | $9.19 | 9,289,466 | — | — |
| 2011-05-27 | $6.67 | $9.01 | 4,721,791 | — | — |
| 2011-05-26 | $6.58 | $8.88 | 8,602,018 | — | — |
| 2011-05-25 | $6.52 | $8.81 | 8,835,849 | — | — |
| 2011-05-24 | $6.46 | $8.72 | 10,167,598 | — | — |
| 2011-05-23 | $6.46 | $8.72 | 9,391,324 | — | — |
| 2011-05-20 | $6.54 | $8.83 | 12,494,140 | — | — |
| 2011-05-19 | $6.56 | $8.86 | 8,852,551 | — | — |
| 2011-05-18 | $6.54 | $8.84 | 10,070,927 | — | — |
| 2011-05-17 | $6.52 | $8.81 | 16,932,373 | — | — |
| 2011-05-16 | $6.53 | $8.82 | 13,606,102 | — | — |
| 2011-05-13 | $6.46 | $8.74 | 13,022,916 | — | — |
| 2011-05-12 | $6.48 | $8.76 | 17,501,387 | — | — |
| 2011-05-11 | $6.39 | $8.63 | 12,952,818 | — | — |
| 2011-05-10 | $6.47 | $8.75 | 15,369,957 | — | — |
| 2011-05-09 | $6.28 | $8.48 | 10,524,038 | — | — |
| 2011-05-06 | $6.35 | $8.59 | 17,064,345 | — | — |
| 2011-05-05 | $6.30 | $8.51 | 26,254,737 | — | — |
| 2011-05-04 | $6.31 | $8.52 | 36,696,023 | — | — |
| 2011-05-03 | $6.65 | $8.98 | 17,724,842 | — | — |
| 2011-05-02 | $6.83 | $9.23 | 10,790,388 | — | — |
| 2011-04-29 | $6.86 | $9.27 | 13,665,445 | — | — |
| 2011-04-28 | $6.87 | $9.28 | 18,195,667 | — | — |
| 2011-04-27 | $6.81 | $9.21 | 18,284,366 | — | — |
| 2011-04-26 | $6.90 | $9.32 | 15,940,489 | — | — |
| 2011-04-25 | $6.95 | $9.39 | 10,435,086 | — | — |
| 2011-04-21 | $6.99 | $9.45 | 10,345,248 | — | — |
| 2011-04-20 | $6.86 | $9.27 | 13,441,484 | — | — |
| 2011-04-19 | $6.78 | $9.16 | 17,399,402 | — | — |
| 2011-04-18 | $6.67 | $9.01 | 37,105,101 | — | — |
| 2011-04-15 | $7.00 | $9.46 | 9,204,310 | — | — |
| 2011-04-14 | $6.92 | $9.35 | 10,466,339 | — | — |
| 2011-04-13 | $6.88 | $9.30 | 10,881,490 | — | — |
| 2011-04-12 | $6.81 | $9.21 | 14,971,887 | — | — |
| 2011-04-11 | $6.86 | $9.27 | 21,521,558 | — | — |
| 2011-04-08 | $6.99 | $9.44 | 12,241,962 | — | — |
| 2011-04-07 | $7.16 | $9.68 | 13,475,394 | — | — |
| 2011-04-06 | $7.27 | $9.82 | 6,408,335 | — | — |
| 2011-04-05 | $7.25 | $9.79 | 10,226,561 | — | — |
| 2011-04-04 | $7.26 | $9.81 | 9,474,456 | — | — |
| 2011-04-01 | $7.26 | $9.80 | 18,688,129 | — | — |
| 2011-03-31 | $7.06 | $9.54 | 9,613,894 | — | — |
| 2011-03-30 | $7.10 | $9.59 | 13,946,346 | — | — |
| 2011-03-29 | $7.04 | $9.51 | 11,811,247 | — | — |
| 2011-03-28 | $6.99 | $9.45 | 11,438,990 | — | — |
| 2011-03-25 | $6.96 | $9.41 | 26,059,751 | — | — |
| 2011-03-24 | $7.14 | $9.65 | 71,552,399 | — | — |
| 2011-03-23 | $6.85 | $9.26 | 12,916,123 | — | — |
| 2011-03-22 | $6.86 | $9.27 | 13,697,711 | — | — |
| 2011-03-21 | $6.89 | $9.31 | 9,157,620 | — | — |
| 2011-03-18 | $6.78 | $9.16 | 7,249,645 | — | — |
| 2011-03-17 | $6.69 | $9.05 | 12,811,861 | — | — |
| 2011-03-16 | $6.72 | $9.08 | 23,837,851 | — | — |
| 2011-03-15 | $6.95 | $9.40 | 23,210,379 | — | — |
| 2011-03-14 | $7.00 | $9.46 | 21,756,148 | — | — |
| 2011-03-11 | $6.94 | $9.38 | 35,128,546 | — | — |
| 2011-03-10 | $6.80 | $9.18 | 78,769,146 | — | — |
| 2011-03-09 | $6.86 | $9.27 | 55,938,995 | — | — |
| 2011-03-08 | $7.03 | $9.49 | 8,948,210 | — | — |
| 2011-03-07 | $6.91 | $9.33 | 6,481,344 | — | — |
| 2011-03-04 | $7.03 | $9.49 | 13,756,422 | — | — |
| 2011-03-03 | $7.02 | $9.48 | 8,294,419 | — | — |
| 2011-03-02 | $6.99 | $9.44 | 12,143,773 | — | — |
| 2011-03-01 | $6.91 | $9.33 | 12,189,830 | — | — |
| 2011-02-28 | $7.10 | $9.60 | 7,305,193 | — | — |
| 2011-02-25 | $7.15 | $9.66 | 11,326,630 | — | — |
| 2011-02-24 | $7.05 | $9.53 | 19,020,402 | — | — |
| 2011-02-23 | $7.15 | $9.66 | 14,478,033 | — | — |
| 2011-02-22 | $7.16 | $9.68 | 28,166,761 | — | — |
| 2011-02-18 | $7.66 | $10.35 | 10,910,593 | — | — |
| 2011-02-17 | $7.68 | $10.38 | 10,074,090 | — | — |
| 2011-02-16 | $7.58 | $10.24 | 10,124,830 | — | — |
| 2011-02-15 | $7.43 | $10.04 | 11,094,444 | — | — |
| 2011-02-14 | $7.63 | $10.31 | 9,201,526 | — | — |
| 2011-02-11 | $7.45 | $10.07 | 16,083,344 | — | — |
| 2011-02-10 | $7.52 | $10.17 | 7,679,348 | — | — |
| 2011-02-09 | $7.67 | $10.37 | 15,092,219 | — | — |
| 2011-02-08 | $7.75 | $10.48 | 9,437,761 | — | — |
| 2011-02-07 | $7.71 | $10.42 | 7,184,102 | — | — |
| 2011-02-04 | $7.52 | $10.16 | 7,163,097 | — | — |
| 2011-02-03 | $7.67 | $10.36 | 26,435,298 | — | — |
| 2011-02-02 | $7.49 | $10.12 | 9,794,455 | — | — |
| 2011-02-01 | $7.59 | $10.25 | 11,431,019 | — | — |
| 2011-01-31 | $7.48 | $10.11 | 15,746,136 | — | — |
| 2011-01-28 | $7.48 | $10.11 | 35,325,429 | — | — |
| 2011-01-27 | $8.20 | $11.07 | 9,105,868 | — | — |
| 2011-01-26 | $8.20 | $11.08 | 13,353,038 | — | — |
| 2011-01-25 | $8.35 | $11.28 | 13,861,823 | — | — |
| 2011-01-24 | $8.41 | $11.36 | 16,292,501 | — | — |
| 2011-01-21 | $7.97 | $10.76 | 8,864,192 | — | — |
| 2011-01-20 | $8.07 | $10.90 | 9,375,002 | — | — |
| 2011-01-19 | $7.97 | $10.78 | 9,971,600 | — | — |
| 2011-01-18 | $8.09 | $10.94 | 12,013,571 | — | — |
| 2011-01-14 | $8.31 | $11.22 | 8,397,037 | — | — |
| 2011-01-13 | $8.31 | $11.22 | 10,620,835 | — | — |
| 2011-01-12 | $8.54 | $11.54 | 8,495,985 | — | — |
| 2011-01-11 | $8.43 | $11.39 | 9,459,525 | — | — |
| 2011-01-10 | $8.28 | $11.19 | 10,729,020 | — | — |
| 2011-01-07 | $8.50 | $11.49 | 16,441,049 | — | — |
| 2011-01-06 | $8.39 | $11.34 | 12,185,781 | — | — |
| 2011-01-05 | $8.65 | $11.68 | 10,016,898 | — | — |
| 2011-01-04 | $8.67 | $11.71 | 10,181,516 | — | — |
| 2011-01-03 | $8.67 | $11.71 | 9,222,404 | — | — |