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
- 2005-04-14 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 | $2.33 | $2.33 | 1,869,600 | — | — |
| 2011-12-29 | $2.35 | $2.35 | 2,505,200 | — | — |
| 2011-12-28 | $2.14 | $2.14 | 1,202,400 | — | — |
| 2011-12-27 | $2.16 | $2.16 | 1,030,800 | — | — |
| 2011-12-23 | $2.15 | $2.15 | 1,182,800 | — | — |
| 2011-12-22 | $2.18 | $2.18 | 1,810,800 | — | — |
| 2011-12-21 | $2.18 | $2.18 | 1,526,800 | — | — |
| 2011-12-20 | $2.15 | $2.15 | 3,388,400 | — | — |
| 2011-12-19 | $2.03 | $2.03 | 2,111,600 | — | — |
| 2011-12-16 | $2.07 | $2.07 | 3,145,200 | — | — |
| 2011-12-15 | $2.05 | $2.05 | 1,778,400 | — | — |
| 2011-12-14 | $2.01 | $2.01 | 2,425,200 | — | — |
| 2011-12-13 | $2.01 | $2.01 | 1,775,200 | — | — |
| 2011-12-12 | $2.02 | $2.02 | 2,106,000 | — | — |
| 2011-12-09 | $2.08 | $2.08 | 1,820,800 | — | — |
| 2011-12-08 | $2.00 | $2.00 | 2,366,400 | — | — |
| 2011-12-07 | $2.04 | $2.04 | 1,160,000 | — | — |
| 2011-12-06 | $2.11 | $2.11 | 2,110,800 | — | — |
| 2011-12-05 | $2.09 | $2.09 | 1,956,400 | — | — |
| 2011-12-02 | $2.06 | $2.06 | 3,550,000 | — | — |
| 2011-12-01 | $2.00 | $2.00 | 2,294,000 | — | — |
| 2011-11-30 | $2.01 | $2.01 | 4,283,200 | — | — |
| 2011-11-29 | $1.88 | $1.88 | 2,221,600 | — | — |
| 2011-11-28 | $1.85 | $1.85 | 2,902,800 | — | — |
| 2011-11-25 | $1.73 | $1.73 | 1,361,600 | — | — |
| 2011-11-23 | $1.74 | $1.74 | 3,419,600 | — | — |
| 2011-11-22 | $1.73 | $1.73 | 1,236,400 | — | — |
| 2011-11-21 | $1.74 | $1.73 | 2,323,600 | — | — |
| 2011-11-18 | $1.78 | $1.78 | 5,681,600 | — | — |
| 2011-11-17 | $1.75 | $1.75 | 1,367,600 | — | — |
| 2011-11-16 | $1.76 | $1.76 | 1,713,200 | — | — |
| 2011-11-15 | $1.80 | $1.80 | 2,899,200 | — | — |
| 2011-11-14 | $1.75 | $1.75 | 3,017,200 | — | — |
| 2011-11-11 | $1.84 | $1.84 | 3,087,200 | — | — |
| 2011-11-10 | $1.77 | $1.77 | 1,697,200 | — | — |
| 2011-11-09 | $1.78 | $1.78 | 2,482,400 | — | — |
| 2011-11-08 | $1.85 | $1.85 | 3,946,800 | — | — |
| 2011-11-07 | $1.85 | $1.85 | 4,841,200 | — | — |
| 2011-11-04 | $1.91 | $1.91 | 8,940,400 | — | — |
| 2011-11-03 | $1.97 | $1.97 | 15,636,400 | — | — |
| 2011-11-02 | $2.45 | $2.45 | 4,170,800 | — | — |
| 2011-11-01 | $2.35 | $2.35 | 4,474,800 | — | — |
| 2011-10-31 | $2.45 | $2.45 | 3,221,600 | — | — |
| 2011-10-28 | $2.51 | $2.51 | 4,322,800 | — | — |
| 2011-10-27 | $2.35 | $2.35 | 7,643,200 | — | — |
| 2011-10-26 | $2.55 | $2.55 | 4,762,000 | — | — |
| 2011-10-25 | $2.62 | $2.62 | 1,355,600 | — | — |
| 2011-10-24 | $2.76 | $2.76 | 3,291,200 | — | — |
| 2011-10-21 | $2.57 | $2.57 | 3,402,000 | — | — |
| 2011-10-20 | $2.57 | $2.57 | 2,076,800 | — | — |
| 2011-10-19 | $2.58 | $2.58 | 2,266,000 | — | — |
| 2011-10-18 | $2.69 | $2.69 | 1,940,800 | — | — |
| 2011-10-17 | $2.66 | $2.66 | 1,315,600 | — | — |
| 2011-10-14 | $2.81 | $2.81 | 1,343,200 | — | — |
| 2011-10-13 | $2.81 | $2.81 | 1,555,600 | — | — |
| 2011-10-12 | $2.82 | $2.82 | 1,997,200 | — | — |
| 2011-10-11 | $2.87 | $2.87 | 1,064,000 | — | — |
| 2011-10-10 | $2.87 | $2.87 | 1,918,800 | — | — |
| 2011-10-07 | $2.78 | $2.78 | 3,094,400 | — | — |
| 2011-10-06 | $3.02 | $3.02 | 1,793,600 | — | — |
| 2011-10-05 | $3.06 | $3.06 | 1,202,000 | — | — |
| 2011-10-04 | $3.05 | $3.05 | 2,581,600 | — | — |
| 2011-10-03 | $2.84 | $2.84 | 2,537,600 | — | — |
| 2011-09-30 | $3.00 | $3.00 | 2,040,400 | — | — |
| 2011-09-29 | $3.14 | $3.14 | 1,200,000 | — | — |
| 2011-09-28 | $3.06 | $3.06 | 1,395,600 | — | — |
| 2011-09-27 | $3.21 | $3.21 | 2,761,600 | — | — |
| 2011-09-26 | $3.00 | $3.00 | 2,306,800 | — | — |
| 2011-09-23 | $2.97 | $2.97 | 2,714,400 | — | — |
| 2011-09-22 | $2.97 | $2.97 | 3,543,600 | — | — |
| 2011-09-21 | $3.15 | $3.15 | 2,465,200 | — | — |
| 2011-09-20 | $3.27 | $3.27 | 3,109,200 | — | — |
| 2011-09-19 | $3.19 | $3.19 | 1,697,200 | — | — |
| 2011-09-16 | $3.20 | $3.20 | 1,911,200 | — | — |
| 2011-09-15 | $3.18 | $3.18 | 2,399,200 | — | — |
| 2011-09-14 | $3.09 | $3.09 | 1,889,200 | — | — |
| 2011-09-13 | $3.01 | $3.01 | 1,027,200 | — | — |
| 2011-09-12 | $2.90 | $2.89 | 898,800 | — | — |
| 2011-09-09 | $2.91 | $2.91 | 1,862,800 | — | — |
| 2011-09-08 | $3.00 | $3.00 | 1,670,400 | — | — |
| 2011-09-07 | $3.02 | $3.02 | 1,342,800 | — | — |
| 2011-09-06 | $2.84 | $2.84 | 1,133,600 | — | — |
| 2011-09-02 | $2.88 | $2.88 | 1,554,400 | — | — |
| 2011-09-01 | $2.94 | $2.94 | 1,598,400 | — | — |
| 2011-08-31 | $3.01 | $3.01 | 1,505,200 | — | — |
| 2011-08-30 | $3.02 | $3.02 | 1,326,000 | — | — |
| 2011-08-29 | $3.10 | $3.10 | 1,360,000 | — | — |
| 2011-08-26 | $2.92 | $2.92 | 792,400 | — | — |
| 2011-08-25 | $2.83 | $2.83 | 1,366,000 | — | — |
| 2011-08-24 | $2.93 | $2.93 | 1,322,000 | — | — |
| 2011-08-23 | $2.84 | $2.84 | 2,514,800 | — | — |
| 2011-08-22 | $2.73 | $2.73 | 2,393,200 | — | — |
| 2011-08-19 | $2.71 | $2.71 | 2,776,000 | — | — |
| 2011-08-18 | $2.69 | $2.69 | 3,156,000 | — | — |
| 2011-08-17 | $2.83 | $2.83 | 1,604,000 | — | — |
| 2011-08-16 | $2.84 | $2.84 | 1,888,400 | — | — |
| 2011-08-15 | $2.89 | $2.89 | 1,655,200 | — | — |
| 2011-08-12 | $2.79 | $2.79 | 1,846,000 | — | — |
| 2011-08-11 | $2.74 | $2.74 | 2,312,400 | — | — |
| 2011-08-10 | $2.58 | $2.58 | 3,200,000 | — | — |
| 2011-08-09 | $2.79 | $2.79 | 4,179,600 | — | — |
| 2011-08-08 | $2.58 | $2.58 | 4,725,600 | — | — |
| 2011-08-05 | $2.81 | $2.81 | 4,688,400 | — | — |
| 2011-08-04 | $2.74 | $2.74 | 9,987,600 | — | — |
| 2011-08-03 | $3.35 | $3.35 | 3,714,000 | — | — |
| 2011-08-02 | $3.33 | $3.33 | 2,860,800 | — | — |
| 2011-08-01 | $3.53 | $3.53 | 2,126,400 | — | — |
| 2011-07-29 | $3.55 | $3.55 | 1,643,200 | — | — |
| 2011-07-28 | $3.54 | $3.54 | 1,539,200 | — | — |
| 2011-07-27 | $3.52 | $3.52 | 2,327,200 | — | — |
| 2011-07-26 | $3.66 | $3.66 | 2,717,600 | — | — |
| 2011-07-25 | $3.80 | $3.80 | 1,803,200 | — | — |
| 2011-07-22 | $3.86 | $3.86 | 458,400 | — | — |
| 2011-07-21 | $3.86 | $3.86 | 1,301,600 | — | — |
| 2011-07-20 | $3.83 | $3.83 | 2,771,200 | — | — |
| 2011-07-19 | $3.82 | $3.82 | 4,606,000 | — | — |
| 2011-07-18 | $3.91 | $3.91 | 2,104,800 | — | — |
| 2011-07-15 | $3.92 | $3.92 | 1,662,800 | — | — |
| 2011-07-14 | $3.89 | $3.89 | 4,180,800 | — | — |
| 2011-07-13 | $3.84 | $3.84 | 1,033,200 | — | — |
| 2011-07-12 | $3.80 | $3.80 | 1,967,200 | — | — |
| 2011-07-11 | $3.80 | $3.80 | 1,400,800 | — | — |
| 2011-07-08 | $3.87 | $3.87 | 920,000 | — | — |
| 2011-07-07 | $3.88 | $3.88 | 2,400,400 | — | — |
| 2011-07-06 | $3.74 | $3.74 | 1,241,600 | — | — |
| 2011-07-05 | $3.73 | $3.73 | 1,966,800 | — | — |
| 2011-07-01 | $3.65 | $3.65 | 2,886,400 | — | — |
| 2011-06-30 | $3.62 | $3.62 | 1,938,400 | — | — |
| 2011-06-29 | $3.62 | $3.62 | 1,332,800 | — | — |
| 2011-06-28 | $3.69 | $3.69 | 2,098,800 | — | — |
| 2011-06-27 | $3.70 | $3.70 | 3,414,000 | — | — |
| 2011-06-24 | $3.65 | $3.65 | 3,043,200 | — | — |
| 2011-06-23 | $3.67 | $3.67 | 1,158,400 | — | — |
| 2011-06-22 | $3.68 | $3.68 | 3,171,200 | — | — |
| 2011-06-21 | $3.64 | $3.64 | 2,903,600 | — | — |
| 2011-06-20 | $3.43 | $3.43 | 1,936,800 | — | — |
| 2011-06-17 | $3.35 | $3.35 | 2,709,600 | — | — |
| 2011-06-16 | $3.29 | $3.29 | 5,700,400 | — | — |
| 2011-06-15 | $3.26 | $3.26 | 2,071,200 | — | — |
| 2011-06-14 | $3.39 | $3.39 | 965,200 | — | — |
| 2011-06-13 | $3.30 | $3.30 | 984,400 | — | — |
| 2011-06-10 | $3.38 | $3.38 | 1,459,600 | — | — |
| 2011-06-09 | $3.50 | $3.50 | 1,209,200 | — | — |
| 2011-06-08 | $3.48 | $3.48 | 1,140,000 | — | — |
| 2011-06-07 | $3.53 | $3.53 | 809,600 | — | — |
| 2011-06-06 | $3.52 | $3.52 | 1,570,400 | — | — |
| 2011-06-03 | $3.65 | $3.65 | 1,970,000 | — | — |
| 2011-06-02 | $3.75 | $3.75 | 2,147,200 | — | — |
| 2011-06-01 | $3.79 | $3.79 | 1,623,600 | — | — |
| 2011-05-31 | $3.94 | $3.94 | 3,842,400 | — | — |
| 2011-05-27 | $3.83 | $3.83 | 729,600 | — | — |
| 2011-05-26 | $3.81 | $3.81 | 1,390,000 | — | — |
| 2011-05-25 | $3.75 | $3.75 | 1,503,200 | — | — |
| 2011-05-24 | $3.65 | $3.65 | 1,612,000 | — | — |
| 2011-05-23 | $3.76 | $3.76 | 938,000 | — | — |
| 2011-05-20 | $3.85 | $3.85 | 1,078,400 | — | — |
| 2011-05-19 | $3.86 | $3.86 | 1,527,600 | — | — |
| 2011-05-18 | $3.83 | $3.83 | 1,537,600 | — | — |
| 2011-05-17 | $3.79 | $3.79 | 1,100,800 | — | — |
| 2011-05-16 | $3.81 | $3.81 | 1,184,000 | — | — |
| 2011-05-13 | $3.85 | $3.85 | 1,115,600 | — | — |
| 2011-05-12 | $3.90 | $3.90 | 2,004,000 | — | — |
| 2011-05-11 | $3.83 | $3.83 | 1,577,600 | — | — |
| 2011-05-10 | $3.83 | $3.83 | 1,662,000 | — | — |
| 2011-05-09 | $3.77 | $3.77 | 2,546,000 | — | — |
| 2011-05-06 | $3.75 | $3.75 | 3,387,200 | — | — |
| 2011-05-05 | $3.73 | $3.73 | 9,680,800 | — | — |
| 2011-05-04 | $4.11 | $4.11 | 2,463,200 | — | — |
| 2011-05-03 | $4.13 | $4.13 | 1,391,200 | — | — |
| 2011-05-02 | $4.18 | $4.18 | 2,003,600 | — | — |
| 2011-04-29 | $4.16 | $4.16 | 1,888,000 | — | — |
| 2011-04-28 | $4.17 | $4.17 | 582,000 | — | — |
| 2011-04-27 | $4.09 | $4.09 | 873,600 | — | — |
| 2011-04-26 | $4.07 | $4.07 | 1,276,000 | — | — |
| 2011-04-25 | $4.12 | $4.12 | 759,600 | — | — |
| 2011-04-21 | $4.10 | $4.10 | 584,800 | — | — |
| 2011-04-20 | $4.15 | $4.15 | 2,279,200 | — | — |
| 2011-04-19 | $3.95 | $3.95 | 2,370,400 | — | — |
| 2011-04-18 | $3.95 | $3.94 | 1,336,800 | — | — |
| 2011-04-15 | $4.00 | $4.00 | 2,109,600 | — | — |
| 2011-04-14 | $3.99 | $3.99 | 1,592,000 | — | — |
| 2011-04-13 | $4.06 | $4.06 | 695,200 | — | — |
| 2011-04-12 | $4.03 | $4.03 | 870,000 | — | — |
| 2011-04-11 | $4.09 | $4.09 | 809,200 | — | — |
| 2011-04-08 | $4.05 | $4.05 | 1,870,800 | — | — |
| 2011-04-07 | $4.08 | $4.08 | 2,183,600 | — | — |
| 2011-04-06 | $4.13 | $4.13 | 1,431,600 | — | — |
| 2011-04-05 | $4.09 | $4.09 | 1,323,600 | — | — |
| 2011-04-04 | $4.04 | $4.04 | 961,600 | — | — |
| 2011-04-01 | $4.07 | $4.07 | 2,375,600 | — | — |
| 2011-03-31 | $3.88 | $3.88 | 1,024,800 | — | — |
| 2011-03-30 | $3.94 | $3.94 | 1,072,800 | — | — |
| 2011-03-29 | $3.90 | $3.90 | 2,542,800 | — | — |
| 2011-03-28 | $3.71 | $3.71 | 1,515,600 | — | — |
| 2011-03-25 | $3.66 | $3.66 | 1,250,000 | — | — |
| 2011-03-24 | $3.63 | $3.63 | 996,000 | — | — |
| 2011-03-23 | $3.57 | $3.57 | 1,422,800 | — | — |
| 2011-03-22 | $3.63 | $3.63 | 1,453,600 | — | — |
| 2011-03-21 | $3.57 | $3.57 | 2,798,400 | — | — |
| 2011-03-18 | $3.34 | $3.34 | 1,159,200 | — | — |
| 2011-03-17 | $3.33 | $3.33 | 1,011,200 | — | — |
| 2011-03-16 | $3.34 | $3.34 | 2,349,600 | — | — |
| 2011-03-15 | $3.35 | $3.35 | 1,553,600 | — | — |
| 2011-03-14 | $3.40 | $3.40 | 1,279,200 | — | — |
| 2011-03-11 | $3.47 | $3.47 | 1,598,000 | — | — |
| 2011-03-10 | $3.48 | $3.48 | 1,946,000 | — | — |
| 2011-03-09 | $3.56 | $3.56 | 804,400 | — | — |
| 2011-03-08 | $3.58 | $3.58 | 1,199,200 | — | — |
| 2011-03-07 | $3.60 | $3.60 | 1,556,000 | — | — |
| 2011-03-04 | $3.78 | $3.78 | 3,396,000 | — | — |
| 2011-03-03 | $3.65 | $3.65 | 900,400 | — | — |
| 2011-03-02 | $3.59 | $3.58 | 1,453,200 | — | — |
| 2011-03-01 | $3.55 | $3.55 | 1,188,400 | — | — |
| 2011-02-28 | $3.66 | $3.66 | 851,600 | — | — |
| 2011-02-25 | $3.68 | $3.68 | 832,800 | — | — |
| 2011-02-24 | $3.56 | $3.56 | 986,800 | — | — |
| 2011-02-23 | $3.54 | $3.54 | 1,272,000 | — | — |
| 2011-02-22 | $3.59 | $3.59 | 830,400 | — | — |
| 2011-02-18 | $3.71 | $3.71 | 1,134,800 | — | — |
| 2011-02-17 | $3.73 | $3.73 | 852,000 | — | — |
| 2011-02-16 | $3.68 | $3.68 | 753,200 | — | — |
| 2011-02-15 | $3.67 | $3.67 | 809,200 | — | — |
| 2011-02-14 | $3.67 | $3.67 | 691,600 | — | — |
| 2011-02-11 | $3.69 | $3.69 | 542,400 | — | — |
| 2011-02-10 | $3.68 | $3.68 | 867,200 | — | — |
| 2011-02-09 | $3.69 | $3.69 | 1,022,800 | — | — |
| 2011-02-08 | $3.67 | $3.67 | 1,839,600 | — | — |
| 2011-02-07 | $3.64 | $3.64 | 1,010,400 | — | — |
| 2011-02-04 | $3.58 | $3.58 | 585,600 | — | — |
| 2011-02-03 | $3.54 | $3.54 | 776,400 | — | — |
| 2011-02-02 | $3.47 | $3.47 | 2,135,600 | — | — |
| 2011-02-01 | $3.53 | $3.53 | 1,981,200 | — | — |
| 2011-01-31 | $3.53 | $3.53 | 1,482,000 | — | — |
| 2011-01-28 | $3.53 | $3.53 | 2,199,200 | — | — |
| 2011-01-27 | $3.62 | $3.62 | 1,234,000 | — | — |
| 2011-01-26 | $3.63 | $3.62 | 2,453,600 | — | — |
| 2011-01-25 | $3.63 | $3.62 | 864,400 | — | — |
| 2011-01-24 | $3.69 | $3.69 | 839,200 | — | — |
| 2011-01-21 | $3.60 | $3.60 | 1,972,000 | — | — |
| 2011-01-20 | $3.68 | $3.68 | 2,649,600 | — | — |
| 2011-01-19 | $3.78 | $3.78 | 3,274,400 | — | — |
| 2011-01-18 | $3.95 | $3.95 | 2,426,000 | — | — |
| 2011-01-14 | $3.85 | $3.85 | 3,148,800 | — | — |
| 2011-01-13 | $3.86 | $3.86 | 3,715,200 | — | — |
| 2011-01-12 | $3.79 | $3.79 | 6,406,800 | — | — |
| 2011-01-11 | $3.50 | $3.50 | 1,394,400 | — | — |
| 2011-01-10 | $3.43 | $3.43 | 902,000 | — | — |
| 2011-01-07 | $3.43 | $3.43 | 866,000 | — | — |
| 2011-01-06 | $3.43 | $3.43 | 636,800 | — | — |
| 2011-01-05 | $3.43 | $3.43 | 952,400 | — | — |
| 2011-01-04 | $3.33 | $3.33 | 1,272,800 | — | — |
| 2011-01-03 | $3.43 | $3.43 | 2,430,400 | — | — |