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
- 1995-07-19 to 2026-09-02
- 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 | $2.15 | $4.97 | 72,600 | — | — |
| 2011-12-29 | $2.03 | $4.69 | 67,700 | — | — |
| 2011-12-28 | $2.05 | $4.73 | 32,300 | — | — |
| 2011-12-27 | $2.09 | $4.83 | 52,500 | — | — |
| 2011-12-23 | $2.12 | $4.90 | 51,400 | — | — |
| 2011-12-22 | $2.15 | $4.97 | 35,200 | — | — |
| 2011-12-21 | $2.20 | $5.08 | 15,900 | — | — |
| 2011-12-20 | $2.21 | $5.10 | 19,100 | — | — |
| 2011-12-19 | $2.30 | $5.31 | 10,600 | — | — |
| 2011-12-16 | $2.23 | $5.15 | 8,500 | — | — |
| 2011-12-15 | $2.23 | $5.15 | 5,500 | — | — |
| 2011-12-14 | $2.25 | $5.20 | 10,300 | — | — |
| 2011-12-13 | $2.20 | $5.08 | 15,200 | — | — |
| 2011-12-12 | $2.21 | $5.10 | 22,300 | — | — |
| 2011-12-09 | $2.30 | $5.31 | 25,700 | — | — |
| 2011-12-08 | $2.26 | $5.22 | 18,400 | — | — |
| 2011-12-07 | $2.28 | $5.27 | 48,500 | — | — |
| 2011-12-06 | $2.29 | $5.29 | 8,600 | — | — |
| 2011-12-05 | $2.31 | $5.33 | 6,000 | — | — |
| 2011-12-02 | $2.32 | $5.36 | 15,400 | — | — |
| 2011-12-01 | $2.31 | $5.33 | 18,700 | — | — |
| 2011-11-30 | $2.30 | $5.27 | 11,700 | — | — |
| 2011-11-29 | $2.30 | $5.27 | 6,100 | — | — |
| 2011-11-28 | $2.34 | $5.36 | 20,700 | — | — |
| 2011-11-25 | $2.34 | $5.36 | 800 | — | — |
| 2011-11-23 | $2.36 | $5.40 | 1,600 | — | — |
| 2011-11-22 | $2.35 | $5.38 | 6,300 | — | — |
| 2011-11-21 | $2.35 | $5.38 | 4,800 | — | — |
| 2011-11-18 | $2.46 | $5.63 | 7,400 | — | — |
| 2011-11-17 | $2.31 | $5.29 | 6,100 | — | — |
| 2011-11-16 | $2.34 | $5.36 | 17,100 | — | — |
| 2011-11-15 | $2.48 | $5.68 | 4,800 | — | — |
| 2011-11-14 | $2.55 | $5.84 | 24,200 | — | — |
| 2011-11-11 | $2.32 | $5.31 | 8,600 | — | — |
| 2011-11-10 | $2.29 | $5.24 | 3,400 | — | — |
| 2011-11-09 | $2.34 | $5.36 | 14,500 | — | — |
| 2011-11-08 | $2.31 | $5.29 | 7,300 | — | — |
| 2011-11-07 | $2.35 | $5.38 | 15,000 | — | — |
| 2011-11-04 | $2.35 | $5.38 | 35,600 | — | — |
| 2011-11-03 | $2.35 | $5.38 | 3,500 | — | — |
| 2011-11-02 | $2.31 | $5.29 | 4,700 | — | — |
| 2011-11-01 | $2.35 | $5.38 | 14,000 | — | — |
| 2011-10-31 | $2.47 | $5.65 | 2,400 | — | — |
| 2011-10-28 | $2.38 | $5.45 | 8,000 | — | — |
| 2011-10-27 | $2.33 | $5.33 | 20,900 | — | — |
| 2011-10-26 | $2.36 | $5.40 | 20,900 | — | — |
| 2011-10-25 | $2.30 | $5.27 | 15,900 | — | — |
| 2011-10-24 | $2.35 | $5.38 | 13,900 | — | — |
| 2011-10-21 | $2.36 | $5.40 | 14,400 | — | — |
| 2011-10-20 | $2.40 | $5.49 | 1,600 | — | — |
| 2011-10-19 | $2.45 | $5.61 | 6,100 | — | — |
| 2011-10-18 | $2.39 | $5.47 | 8,700 | — | — |
| 2011-10-17 | $2.35 | $5.38 | 28,000 | — | — |
| 2011-10-14 | $2.39 | $5.47 | 13,100 | — | — |
| 2011-10-13 | $2.39 | $5.47 | 6,500 | — | — |
| 2011-10-12 | $2.39 | $5.47 | 13,200 | — | — |
| 2011-10-11 | $2.46 | $5.63 | 20,100 | — | — |
| 2011-10-10 | $2.50 | $5.72 | 1,500 | — | — |
| 2011-10-07 | $2.39 | $5.47 | 5,500 | — | — |
| 2011-10-06 | $2.42 | $5.54 | 30,000 | — | — |
| 2011-10-05 | $2.39 | $5.47 | 9,600 | — | — |
| 2011-10-04 | $2.34 | $5.36 | 19,000 | — | — |
| 2011-10-03 | $2.45 | $5.61 | 10,500 | — | — |
| 2011-09-30 | $2.55 | $5.84 | 6,100 | — | — |
| 2011-09-29 | $2.52 | $5.77 | 37,700 | — | — |
| 2011-09-28 | $2.51 | $5.75 | 3,500 | — | — |
| 2011-09-27 | $2.55 | $5.84 | 11,800 | — | — |
| 2011-09-26 | $2.61 | $5.98 | 11,100 | — | — |
| 2011-09-23 | $2.51 | $5.75 | 5,800 | — | — |
| 2011-09-22 | $2.55 | $5.84 | 17,400 | — | — |
| 2011-09-21 | $2.65 | $6.07 | 7,900 | — | — |
| 2011-09-20 | $2.65 | $6.07 | 14,000 | — | — |
| 2011-09-19 | $2.66 | $6.09 | 10,600 | — | — |
| 2011-09-16 | $2.60 | $5.95 | 1,900 | — | — |
| 2011-09-15 | $2.64 | $6.04 | 11,600 | — | — |
| 2011-09-14 | $2.53 | $5.79 | 11,900 | — | — |
| 2011-09-13 | $2.60 | $5.88 | 26,800 | — | — |
| 2011-09-12 | $2.56 | $5.79 | 67,600 | — | — |
| 2011-09-09 | $2.76 | $6.25 | 36,500 | — | — |
| 2011-09-08 | $2.92 | $6.61 | 19,200 | — | — |
| 2011-09-07 | $2.95 | $6.68 | 39,100 | — | — |
| 2011-09-06 | $3.05 | $6.90 | 36,400 | — | — |
| 2011-09-02 | $3.24 | $7.33 | 22,400 | — | — |
| 2011-09-01 | $3.13 | $7.08 | 11,700 | — | — |
| 2011-08-31 | $3.20 | $7.24 | 51,100 | — | — |
| 2011-08-30 | $3.38 | $7.65 | 52,500 | — | — |
| 2011-08-29 | $3.25 | $7.35 | 125,600 | — | — |
| 2011-08-26 | $2.94 | $6.65 | 106,600 | — | — |
| 2011-08-25 | $2.40 | $5.43 | 6,700 | — | — |
| 2011-08-24 | $2.41 | $5.45 | 4,000 | — | — |
| 2011-08-23 | $2.36 | $5.34 | 13,500 | — | — |
| 2011-08-22 | $2.39 | $5.41 | 22,500 | — | — |
| 2011-08-19 | $2.50 | $5.66 | 20,200 | — | — |
| 2011-08-18 | $2.55 | $5.77 | 9,000 | — | — |
| 2011-08-17 | $2.69 | $6.09 | 9,200 | — | — |
| 2011-08-16 | $2.70 | $6.11 | 2,700 | — | — |
| 2011-08-15 | $2.70 | $6.11 | 19,100 | — | — |
| 2011-08-12 | $2.66 | $6.02 | 5,200 | — | — |
| 2011-08-11 | $2.65 | $6.00 | 2,100 | — | — |
| 2011-08-10 | $2.67 | $6.04 | 17,600 | — | — |
| 2011-08-09 | $2.68 | $6.06 | 10,400 | — | — |
| 2011-08-08 | $2.50 | $5.66 | 41,500 | — | — |
| 2011-08-05 | $2.68 | $6.06 | 20,000 | — | — |
| 2011-08-04 | $2.79 | $6.31 | 6,100 | — | — |
| 2011-08-03 | $2.81 | $6.36 | 3,300 | — | — |
| 2011-08-02 | $2.83 | $6.40 | 7,500 | — | — |
| 2011-08-01 | $2.94 | $6.65 | 8,200 | — | — |
| 2011-07-29 | $2.93 | $6.63 | 7,100 | — | — |
| 2011-07-28 | $2.89 | $6.54 | 6,500 | — | — |
| 2011-07-27 | $2.86 | $6.47 | 14,000 | — | — |
| 2011-07-26 | $2.91 | $6.59 | 1,700 | — | — |
| 2011-07-25 | $2.95 | $6.68 | 7,700 | — | — |
| 2011-07-22 | $2.90 | $6.56 | 2,700 | — | — |
| 2011-07-21 | $2.88 | $6.52 | 13,800 | — | — |
| 2011-07-20 | $2.77 | $6.27 | 4,500 | — | — |
| 2011-07-19 | $2.78 | $6.29 | 34,600 | — | — |
| 2011-07-18 | $2.95 | $6.68 | 12,400 | — | — |
| 2011-07-15 | $2.88 | $6.52 | 4,000 | — | — |
| 2011-07-14 | $2.97 | $6.72 | 0 | — | — |
| 2011-07-13 | $2.97 | $6.72 | 8,000 | — | — |
| 2011-07-12 | $2.76 | $6.25 | 7,200 | — | — |
| 2011-07-11 | $2.82 | $6.38 | 19,500 | — | — |
| 2011-07-08 | $3.00 | $6.79 | 14,200 | — | — |
| 2011-07-07 | $2.88 | $6.52 | 20,700 | — | — |
| 2011-07-06 | $2.86 | $6.47 | 10,200 | — | — |
| 2011-07-05 | $2.99 | $6.65 | 9,600 | — | — |
| 2011-07-01 | $2.99 | $6.65 | 8,400 | — | — |
| 2011-06-30 | $2.97 | $6.61 | 15,000 | — | — |
| 2011-06-29 | $2.84 | $6.32 | 34,600 | — | — |
| 2011-06-28 | $2.59 | $5.76 | 12,200 | — | — |
| 2011-06-27 | $2.62 | $5.83 | 5,100 | — | — |
| 2011-06-24 | $2.61 | $5.81 | 11,900 | — | — |
| 2011-06-23 | $2.57 | $5.72 | 15,900 | — | — |
| 2011-06-22 | $2.58 | $5.74 | 20,500 | — | — |
| 2011-06-21 | $2.65 | $5.90 | 22,900 | — | — |
| 2011-06-20 | $2.60 | $5.79 | 6,300 | — | — |
| 2011-06-17 | $2.72 | $6.05 | 17,000 | — | — |
| 2011-06-16 | $2.64 | $5.87 | 4,300 | — | — |
| 2011-06-15 | $2.61 | $5.81 | 33,900 | — | — |
| 2011-06-14 | $2.75 | $6.12 | 18,700 | — | — |
| 2011-06-13 | $2.73 | $6.07 | 15,700 | — | — |
| 2011-06-10 | $2.77 | $6.16 | 8,800 | — | — |
| 2011-06-09 | $2.77 | $6.16 | 8,500 | — | — |
| 2011-06-08 | $2.64 | $5.87 | 54,100 | — | — |
| 2011-06-07 | $2.81 | $6.25 | 66,600 | — | — |
| 2011-06-06 | $2.89 | $6.43 | 33,800 | — | — |
| 2011-06-03 | $3.02 | $6.72 | 13,000 | — | — |
| 2011-06-02 | $3.03 | $6.74 | 25,800 | — | — |
| 2011-06-01 | $3.04 | $6.76 | 41,000 | — | — |
| 2011-05-31 | $2.88 | $6.41 | 34,400 | — | — |
| 2011-05-27 | $2.85 | $6.34 | 21,000 | — | — |
| 2011-05-26 | $2.90 | $6.45 | 91,500 | — | — |
| 2011-05-25 | $2.99 | $6.65 | 25,700 | — | — |
| 2011-05-24 | $3.04 | $6.76 | 5,500 | — | — |
| 2011-05-23 | $3.06 | $6.81 | 13,400 | — | — |
| 2011-05-20 | $3.05 | $6.79 | 12,600 | — | — |
| 2011-05-19 | $3.07 | $6.83 | 1,100 | — | — |
| 2011-05-18 | $3.07 | $6.83 | 5,700 | — | — |
| 2011-05-17 | $3.06 | $6.81 | 1,700 | — | — |
| 2011-05-16 | $3.04 | $6.76 | 17,900 | — | — |
| 2011-05-13 | $3.13 | $6.96 | 1,700 | — | — |
| 2011-05-12 | $3.12 | $6.94 | 3,500 | — | — |
| 2011-05-11 | $3.11 | $6.92 | 15,300 | — | — |
| 2011-05-10 | $3.18 | $7.08 | 12,200 | — | — |
| 2011-05-09 | $3.19 | $7.10 | 14,000 | — | — |
| 2011-05-06 | $3.15 | $7.01 | 11,000 | — | — |
| 2011-05-05 | $3.16 | $7.03 | 13,400 | — | — |
| 2011-05-04 | $3.11 | $6.92 | 14,800 | — | — |
| 2011-05-03 | $3.16 | $7.03 | 2,000 | — | — |
| 2011-05-02 | $3.19 | $7.10 | 7,200 | — | — |
| 2011-04-29 | $3.20 | $7.12 | 11,000 | — | — |
| 2011-04-28 | $3.14 | $6.99 | 18,000 | — | — |
| 2011-04-27 | $3.15 | $7.01 | 23,000 | — | — |
| 2011-04-26 | $3.16 | $7.03 | 51,400 | — | — |
| 2011-04-25 | $3.19 | $7.10 | 35,300 | — | — |
| 2011-04-21 | $3.19 | $7.10 | 9,800 | — | — |
| 2011-04-20 | $3.20 | $7.12 | 12,000 | — | — |
| 2011-04-19 | $3.24 | $7.21 | 27,400 | — | — |
| 2011-04-18 | $3.10 | $6.90 | 16,000 | — | — |
| 2011-04-15 | $3.11 | $6.92 | 16,100 | — | — |
| 2011-04-14 | $3.20 | $7.12 | 10,200 | — | — |
| 2011-04-13 | $3.25 | $7.23 | 23,400 | — | — |
| 2011-04-12 | $3.18 | $7.08 | 17,100 | — | — |
| 2011-04-11 | $3.18 | $7.08 | 24,000 | — | — |
| 2011-04-08 | $3.34 | $7.43 | 34,700 | — | — |
| 2011-04-07 | $3.18 | $7.08 | 43,800 | — | — |
| 2011-04-06 | $3.08 | $6.85 | 24,700 | — | — |
| 2011-04-05 | $3.04 | $6.76 | 21,300 | — | — |
| 2011-04-04 | $3.09 | $6.88 | 34,200 | — | — |
| 2011-04-01 | $3.08 | $6.85 | 55,700 | — | — |
| 2011-03-31 | $3.00 | $6.68 | 18,000 | — | — |
| 2011-03-30 | $2.98 | $6.63 | 22,600 | — | — |
| 2011-03-29 | $3.00 | $6.68 | 39,100 | — | — |
| 2011-03-28 | $3.00 | $6.68 | 11,800 | — | — |
| 2011-03-25 | $3.00 | $6.68 | 36,900 | — | — |
| 2011-03-24 | $3.00 | $6.68 | 33,600 | — | — |
| 2011-03-23 | $3.04 | $6.76 | 58,000 | — | — |
| 2011-03-22 | $3.07 | $6.83 | 33,700 | — | — |
| 2011-03-21 | $3.15 | $7.01 | 4,600 | — | — |
| 2011-03-18 | $3.06 | $6.70 | 25,400 | — | — |
| 2011-03-17 | $3.05 | $6.68 | 29,900 | — | — |
| 2011-03-16 | $3.07 | $6.72 | 61,400 | — | — |
| 2011-03-15 | $3.18 | $6.96 | 12,400 | — | — |
| 2011-03-14 | $3.21 | $7.03 | 9,300 | — | — |
| 2011-03-11 | $3.21 | $7.03 | 30,700 | — | — |
| 2011-03-10 | $3.22 | $7.05 | 20,600 | — | — |
| 2011-03-09 | $3.29 | $7.20 | 17,500 | — | — |
| 2011-03-08 | $3.39 | $7.42 | 20,200 | — | — |
| 2011-03-07 | $3.38 | $7.40 | 5,400 | — | — |
| 2011-03-04 | $3.39 | $7.42 | 26,800 | — | — |
| 2011-03-03 | $3.38 | $7.40 | 21,400 | — | — |
| 2011-03-02 | $3.41 | $7.46 | 22,500 | — | — |
| 2011-03-01 | $3.37 | $7.38 | 24,800 | — | — |
| 2011-02-28 | $3.40 | $7.44 | 20,400 | — | — |
| 2011-02-25 | $3.38 | $7.40 | 14,200 | — | — |
| 2011-02-24 | $3.36 | $7.35 | 10,800 | — | — |
| 2011-02-23 | $3.24 | $7.09 | 18,600 | — | — |
| 2011-02-22 | $3.25 | $7.11 | 31,600 | — | — |
| 2011-02-18 | $3.20 | $7.00 | 21,000 | — | — |
| 2011-02-17 | $3.22 | $7.05 | 35,400 | — | — |
| 2011-02-16 | $3.24 | $7.09 | 16,700 | — | — |
| 2011-02-15 | $3.24 | $7.09 | 28,000 | — | — |
| 2011-02-14 | $3.28 | $7.18 | 10,800 | — | — |
| 2011-02-11 | $3.35 | $7.33 | 30,900 | — | — |
| 2011-02-10 | $3.49 | $7.64 | 25,900 | — | — |
| 2011-02-09 | $3.58 | $7.84 | 57,000 | — | — |
| 2011-02-08 | $3.48 | $7.62 | 102,500 | — | — |
| 2011-02-07 | $3.10 | $6.79 | 42,400 | — | — |
| 2011-02-04 | $3.11 | $6.81 | 24,400 | — | — |
| 2011-02-03 | $3.10 | $6.79 | 25,800 | — | — |
| 2011-02-02 | $3.09 | $6.76 | 31,300 | — | — |
| 2011-02-01 | $3.10 | $6.79 | 14,000 | — | — |
| 2011-01-31 | $3.09 | $6.76 | 13,500 | — | — |
| 2011-01-28 | $3.06 | $6.70 | 39,900 | — | — |
| 2011-01-27 | $3.13 | $6.85 | 15,600 | — | — |
| 2011-01-26 | $3.15 | $6.89 | 29,500 | — | — |
| 2011-01-25 | $3.16 | $6.92 | 43,600 | — | — |
| 2011-01-24 | $3.24 | $7.09 | 9,900 | — | — |
| 2011-01-21 | $3.30 | $7.22 | 28,600 | — | — |
| 2011-01-20 | $3.33 | $7.29 | 13,900 | — | — |
| 2011-01-19 | $3.38 | $7.40 | 3,800 | — | — |
| 2011-01-18 | $3.40 | $7.44 | 9,900 | — | — |
| 2011-01-14 | $3.46 | $7.57 | 10,300 | — | — |
| 2011-01-13 | $3.44 | $7.53 | 8,000 | — | — |
| 2011-01-12 | $3.42 | $7.49 | 14,000 | — | — |
| 2011-01-11 | $3.37 | $7.38 | 6,100 | — | — |
| 2011-01-10 | $3.45 | $7.55 | 22,900 | — | — |
| 2011-01-07 | $3.49 | $7.64 | 40,700 | — | — |
| 2011-01-06 | $3.46 | $7.57 | 3,000 | — | — |
| 2011-01-05 | $3.47 | $7.60 | 19,500 | — | — |
| 2011-01-04 | $3.47 | $7.60 | 60,700 | — | — |
| 2011-01-03 | $3.26 | $7.14 | 14,000 | — | — |