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
- 1992-09-11 to 2026-09-03
- 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 | $2.24 | $8.27 | 26,000 | — | — |
| 2011-12-29 | $2.08 | $7.68 | 5,400 | — | — |
| 2011-12-28 | $2.08 | $7.68 | 1,500 | — | — |
| 2011-12-27 | $2.09 | $7.71 | 24,600 | — | — |
| 2011-12-23 | $2.23 | $8.23 | 8,200 | — | — |
| 2011-12-22 | $2.24 | $8.27 | 3,000 | — | — |
| 2011-12-21 | $2.29 | $8.45 | 500 | — | — |
| 2011-12-20 | $2.36 | $8.71 | 13,100 | — | — |
| 2011-12-19 | $2.35 | $8.67 | 12,600 | — | — |
| 2011-12-16 | $2.36 | $8.71 | 3,200 | — | — |
| 2011-12-15 | $2.27 | $8.38 | 13,600 | — | — |
| 2011-12-14 | $2.12 | $7.82 | 9,400 | — | — |
| 2011-12-13 | $2.14 | $7.90 | 13,300 | — | — |
| 2011-12-12 | $2.16 | $7.97 | 6,900 | — | — |
| 2011-12-09 | $2.15 | $7.94 | 11,000 | — | — |
| 2011-12-08 | $2.16 | $7.97 | 0 | — | — |
| 2011-12-07 | $2.16 | $7.97 | 700 | — | — |
| 2011-12-06 | $2.20 | $8.12 | 12,700 | — | — |
| 2011-12-05 | $2.17 | $8.01 | 5,800 | — | — |
| 2011-12-02 | $2.16 | $7.97 | 400 | — | — |
| 2011-12-01 | $2.27 | $8.38 | 2,100 | — | — |
| 2011-11-30 | $2.26 | $8.34 | 15,700 | — | — |
| 2011-11-29 | $2.14 | $7.90 | 0 | — | — |
| 2011-11-28 | $2.14 | $7.90 | 5,500 | — | — |
| 2011-11-25 | $2.13 | $7.86 | 3,000 | — | — |
| 2011-11-23 | $2.05 | $7.57 | 2,200 | — | — |
| 2011-11-22 | $2.08 | $7.68 | 2,100 | — | — |
| 2011-11-21 | $2.13 | $7.86 | 16,500 | — | — |
| 2011-11-18 | $2.21 | $8.16 | 800 | — | — |
| 2011-11-17 | $2.19 | $8.08 | 2,400 | — | — |
| 2011-11-16 | $2.24 | $8.27 | 1,900 | — | — |
| 2011-11-15 | $2.26 | $8.34 | 1,300 | — | — |
| 2011-11-14 | $2.27 | $8.38 | 4,000 | — | — |
| 2011-11-11 | $2.34 | $8.64 | 10,800 | — | — |
| 2011-11-10 | $2.28 | $8.41 | 6,800 | — | — |
| 2011-11-09 | $2.25 | $8.30 | 2,400 | — | — |
| 2011-11-08 | $2.42 | $8.93 | 900 | — | — |
| 2011-11-07 | $2.45 | $9.04 | 3,200 | — | — |
| 2011-11-04 | $2.51 | $9.26 | 19,800 | — | — |
| 2011-11-03 | $2.35 | $8.67 | 2,800 | — | — |
| 2011-11-02 | $2.25 | $8.30 | 4,400 | — | — |
| 2011-11-01 | $2.25 | $8.30 | 6,500 | — | — |
| 2011-10-31 | $2.38 | $8.78 | 6,100 | — | — |
| 2011-10-28 | $2.37 | $8.75 | 16,900 | — | — |
| 2011-10-27 | $2.28 | $8.41 | 32,600 | — | — |
| 2011-10-26 | $2.07 | $7.64 | 9,700 | — | — |
| 2011-10-25 | $2.08 | $7.68 | 1,700 | — | — |
| 2011-10-24 | $2.12 | $7.82 | 3,700 | — | — |
| 2011-10-21 | $2.14 | $7.90 | 5,000 | — | — |
| 2011-10-20 | $2.22 | $8.19 | 5,200 | — | — |
| 2011-10-19 | $2.24 | $8.27 | 200 | — | — |
| 2011-10-18 | $2.20 | $8.12 | 2,800 | — | — |
| 2011-10-17 | $2.17 | $8.01 | 7,300 | — | — |
| 2011-10-14 | $2.18 | $8.05 | 9,200 | — | — |
| 2011-10-13 | $2.32 | $8.56 | 13,300 | — | — |
| 2011-10-12 | $2.25 | $8.30 | 12,800 | — | — |
| 2011-10-11 | $2.30 | $8.49 | 19,100 | — | — |
| 2011-10-10 | $2.10 | $7.75 | 15,800 | — | — |
| 2011-10-07 | $1.95 | $7.20 | 37,700 | — | — |
| 2011-10-06 | $1.93 | $7.12 | 13,000 | — | — |
| 2011-10-05 | $1.83 | $6.75 | 2,800 | — | — |
| 2011-10-04 | $1.82 | $6.72 | 6,600 | — | — |
| 2011-10-03 | $1.90 | $7.01 | 4,200 | — | — |
| 2011-09-30 | $1.88 | $6.94 | 2,400 | — | — |
| 2011-09-29 | $1.92 | $7.09 | 1,700 | — | — |
| 2011-09-28 | $1.93 | $7.12 | 5,000 | — | — |
| 2011-09-27 | $1.94 | $7.16 | 8,700 | — | — |
| 2011-09-26 | $1.94 | $7.16 | 16,000 | — | — |
| 2011-09-23 | $2.02 | $7.46 | 7,700 | — | — |
| 2011-09-22 | $2.12 | $7.82 | 4,600 | — | — |
| 2011-09-21 | $2.11 | $7.79 | 2,500 | — | — |
| 2011-09-20 | $2.16 | $7.97 | 3,300 | — | — |
| 2011-09-19 | $2.19 | $8.08 | 1,000 | — | — |
| 2011-09-16 | $2.26 | $8.34 | 1,500 | — | — |
| 2011-09-15 | $2.12 | $7.82 | 300 | — | — |
| 2011-09-14 | $2.21 | $8.16 | 1,000 | — | — |
| 2011-09-13 | $2.15 | $7.94 | 2,600 | — | — |
| 2011-09-12 | $2.15 | $7.94 | 2,400 | — | — |
| 2011-09-09 | $2.15 | $7.94 | 5,100 | — | — |
| 2011-09-08 | $2.23 | $8.23 | 0 | — | — |
| 2011-09-07 | $2.23 | $8.23 | 3,000 | — | — |
| 2011-09-06 | $2.10 | $7.75 | 1,800 | — | — |
| 2011-09-02 | $2.11 | $7.79 | 1,800 | — | — |
| 2011-09-01 | $2.21 | $8.16 | 1,800 | — | — |
| 2011-08-31 | $2.15 | $7.94 | 10,300 | — | — |
| 2011-08-30 | $2.25 | $8.30 | 2,500 | — | — |
| 2011-08-29 | $2.25 | $8.30 | 9,400 | — | — |
| 2011-08-26 | $2.20 | $8.12 | 4,900 | — | — |
| 2011-08-25 | $2.22 | $8.19 | 19,500 | — | — |
| 2011-08-24 | $2.24 | $8.27 | 100 | — | — |
| 2011-08-23 | $2.22 | $8.19 | 2,700 | — | — |
| 2011-08-22 | $2.15 | $7.94 | 6,000 | — | — |
| 2011-08-19 | $2.20 | $8.12 | 7,400 | — | — |
| 2011-08-18 | $2.23 | $8.23 | 800 | — | — |
| 2011-08-17 | $2.39 | $8.82 | 28,600 | — | — |
| 2011-08-16 | $2.22 | $8.19 | 9,600 | — | — |
| 2011-08-15 | $2.28 | $8.41 | 2,000 | — | — |
| 2011-08-12 | $2.28 | $8.41 | 5,800 | — | — |
| 2011-08-11 | $2.20 | $8.12 | 2,500 | — | — |
| 2011-08-10 | $2.15 | $7.94 | 3,900 | — | — |
| 2011-08-09 | $2.23 | $8.23 | 8,800 | — | — |
| 2011-08-08 | $2.14 | $7.90 | 2,300 | — | — |
| 2011-08-05 | $2.20 | $8.12 | 3,800 | — | — |
| 2011-08-04 | $2.35 | $8.67 | 30,300 | — | — |
| 2011-08-03 | $2.40 | $8.86 | 17,500 | — | — |
| 2011-08-02 | $2.37 | $8.75 | 3,100 | — | — |
| 2011-08-01 | $2.41 | $8.89 | 1,800 | — | — |
| 2011-07-29 | $2.31 | $8.53 | 15,400 | — | — |
| 2011-07-28 | $2.41 | $8.89 | 2,500 | — | — |
| 2011-07-27 | $2.35 | $8.67 | 12,600 | — | — |
| 2011-07-26 | $2.41 | $8.89 | 5,700 | — | — |
| 2011-07-25 | $2.42 | $8.93 | 4,800 | — | — |
| 2011-07-22 | $2.46 | $9.08 | 2,600 | — | — |
| 2011-07-21 | $2.40 | $8.86 | 6,900 | — | — |
| 2011-07-20 | $2.40 | $8.86 | 4,000 | — | — |
| 2011-07-19 | $2.40 | $8.86 | 4,400 | — | — |
| 2011-07-18 | $2.40 | $8.86 | 2,300 | — | — |
| 2011-07-15 | $2.44 | $9.01 | 6,800 | — | — |
| 2011-07-14 | $2.43 | $8.97 | 1,700 | — | — |
| 2011-07-13 | $2.39 | $8.82 | 15,600 | — | — |
| 2011-07-12 | $2.41 | $8.89 | 9,500 | — | — |
| 2011-07-11 | $2.40 | $8.86 | 2,400 | — | — |
| 2011-07-08 | $2.40 | $8.86 | 0 | — | — |
| 2011-07-07 | $2.40 | $8.86 | 12,900 | — | — |
| 2011-07-06 | $2.38 | $8.78 | 22,100 | — | — |
| 2011-07-05 | $2.41 | $8.89 | 5,900 | — | — |
| 2011-07-01 | $2.37 | $8.75 | 12,500 | — | — |
| 2011-06-30 | $2.40 | $8.86 | 4,300 | — | — |
| 2011-06-29 | $2.40 | $8.86 | 3,700 | — | — |
| 2011-06-28 | $2.40 | $8.86 | 2,700 | — | — |
| 2011-06-27 | $2.37 | $8.75 | 8,300 | — | — |
| 2011-06-24 | $2.40 | $8.86 | 3,800 | — | — |
| 2011-06-23 | $2.37 | $8.75 | 200 | — | — |
| 2011-06-22 | $2.39 | $8.82 | 16,000 | — | — |
| 2011-06-21 | $2.38 | $8.78 | 100,600 | — | — |
| 2011-06-20 | $2.37 | $8.75 | 4,800 | — | — |
| 2011-06-17 | $2.38 | $8.78 | 4,200 | — | — |
| 2011-06-16 | $2.37 | $8.75 | 4,800 | — | — |
| 2011-06-15 | $2.36 | $8.71 | 5,200 | — | — |
| 2011-06-14 | $2.38 | $8.78 | 3,200 | — | — |
| 2011-06-13 | $2.38 | $8.78 | 126,000 | — | — |
| 2011-06-10 | $2.54 | $9.37 | 8,400 | — | — |
| 2011-06-09 | $2.52 | $9.30 | 2,400 | — | — |
| 2011-06-08 | $2.51 | $9.26 | 23,000 | — | — |
| 2011-06-07 | $2.55 | $9.41 | 23,800 | — | — |
| 2011-06-06 | $2.58 | $9.52 | 6,400 | — | — |
| 2011-06-03 | $2.60 | $9.60 | 13,000 | — | — |
| 2011-06-02 | $2.52 | $9.30 | 5,200 | — | — |
| 2011-06-01 | $2.60 | $9.60 | 0 | — | — |
| 2011-05-31 | $2.60 | $9.60 | 2,100 | — | — |
| 2011-05-27 | $2.60 | $9.60 | 4,400 | — | — |
| 2011-05-26 | $2.57 | $9.49 | 1,100 | — | — |
| 2011-05-25 | $2.62 | $9.67 | 21,200 | — | — |
| 2011-05-24 | $2.55 | $9.41 | 4,600 | — | — |
| 2011-05-23 | $2.54 | $9.37 | 6,300 | — | — |
| 2011-05-20 | $2.61 | $9.63 | 10,800 | — | — |
| 2011-05-19 | $2.53 | $9.34 | 3,600 | — | — |
| 2011-05-18 | $2.58 | $9.52 | 2,200 | — | — |
| 2011-05-17 | $2.50 | $9.23 | 10,700 | — | — |
| 2011-05-16 | $2.60 | $9.60 | 8,100 | — | — |
| 2011-05-13 | $2.59 | $9.56 | 3,000 | — | — |
| 2011-05-12 | $2.61 | $9.63 | 4,000 | — | — |
| 2011-05-11 | $2.59 | $9.56 | 6,100 | — | — |
| 2011-05-10 | $2.61 | $9.63 | 5,200 | — | — |
| 2011-05-09 | $2.61 | $9.63 | 30,000 | — | — |
| 2011-05-06 | $2.61 | $9.63 | 3,000 | — | — |
| 2011-05-05 | $2.52 | $9.30 | 9,600 | — | — |
| 2011-05-04 | $2.58 | $9.52 | 15,000 | — | — |
| 2011-05-03 | $2.65 | $9.78 | 15,000 | — | — |
| 2011-05-02 | $2.76 | $10.19 | 2,200 | — | — |
| 2011-04-29 | $2.78 | $10.26 | 1,000 | — | — |
| 2011-04-28 | $2.77 | $10.22 | 8,100 | — | — |
| 2011-04-27 | $2.76 | $10.19 | 4,900 | — | — |
| 2011-04-26 | $2.77 | $10.22 | 9,300 | — | — |
| 2011-04-25 | $2.76 | $10.19 | 4,500 | — | — |
| 2011-04-21 | $2.72 | $10.04 | 7,300 | — | — |
| 2011-04-20 | $2.71 | $10.00 | 400 | — | — |
| 2011-04-19 | $2.71 | $10.00 | 5,800 | — | — |
| 2011-04-18 | $2.70 | $9.96 | 9,900 | — | — |
| 2011-04-15 | $2.64 | $9.74 | 5,300 | — | — |
| 2011-04-14 | $2.74 | $10.11 | 1,500 | — | — |
| 2011-04-13 | $2.69 | $9.93 | 4,000 | — | — |
| 2011-04-12 | $2.61 | $9.63 | 3,400 | — | — |
| 2011-04-11 | $2.56 | $9.45 | 34,000 | — | — |
| 2011-04-08 | $2.66 | $9.82 | 13,100 | — | — |
| 2011-04-07 | $2.70 | $9.96 | 700 | — | — |
| 2011-04-06 | $2.70 | $9.96 | 13,200 | — | — |
| 2011-04-05 | $2.71 | $10.00 | 2,500 | — | — |
| 2011-04-04 | $2.68 | $9.89 | 10,300 | — | — |
| 2011-04-01 | $2.64 | $9.74 | 2,800 | — | — |
| 2011-03-31 | $2.60 | $9.60 | 4,100 | — | — |
| 2011-03-30 | $2.58 | $9.52 | 8,500 | — | — |
| 2011-03-29 | $2.58 | $9.52 | 4,700 | — | — |
| 2011-03-28 | $2.59 | $9.56 | 6,600 | — | — |
| 2011-03-25 | $2.61 | $9.63 | 13,000 | — | — |
| 2011-03-24 | $2.60 | $9.60 | 13,000 | — | — |
| 2011-03-23 | $2.56 | $9.45 | 7,500 | — | — |
| 2011-03-22 | $2.57 | $9.49 | 19,900 | — | — |
| 2011-03-21 | $2.60 | $9.60 | 4,500 | — | — |
| 2011-03-18 | $2.60 | $9.60 | 1,100 | — | — |
| 2011-03-17 | $2.59 | $9.56 | 3,200 | — | — |
| 2011-03-16 | $2.48 | $9.15 | 2,400 | — | — |
| 2011-03-15 | $2.52 | $9.30 | 15,400 | — | — |
| 2011-03-14 | $2.57 | $9.49 | 700 | — | — |
| 2011-03-11 | $2.62 | $9.67 | 8,900 | — | — |
| 2011-03-10 | $2.69 | $9.93 | 29,000 | — | — |
| 2011-03-09 | $2.66 | $9.82 | 6,700 | — | — |
| 2011-03-08 | $2.61 | $9.63 | 3,800 | — | — |
| 2011-03-07 | $2.56 | $9.45 | 7,500 | — | — |
| 2011-03-04 | $2.63 | $9.71 | 12,500 | — | — |
| 2011-03-03 | $2.72 | $10.04 | 400 | — | — |
| 2011-03-02 | $2.73 | $10.08 | 0 | — | — |
| 2011-03-01 | $2.73 | $10.08 | 10,400 | — | — |
| 2011-02-28 | $2.74 | $10.11 | 16,300 | — | — |
| 2011-02-25 | $2.78 | $10.26 | 9,100 | — | — |
| 2011-02-24 | $2.83 | $10.44 | 0 | — | — |
| 2011-02-23 | $2.83 | $10.44 | 6,100 | — | — |
| 2011-02-22 | $2.85 | $10.52 | 600 | — | — |
| 2011-02-18 | $2.92 | $10.78 | 16,900 | — | — |
| 2011-02-17 | $2.78 | $10.26 | 500 | — | — |
| 2011-02-16 | $2.78 | $10.26 | 10,500 | — | — |
| 2011-02-15 | $2.79 | $10.30 | 24,300 | — | — |
| 2011-02-14 | $2.78 | $10.26 | 16,200 | — | — |
| 2011-02-11 | $2.76 | $10.19 | 2,500 | — | — |
| 2011-02-10 | $2.75 | $10.15 | 11,100 | — | — |
| 2011-02-09 | $2.75 | $10.15 | 45,700 | — | — |
| 2011-02-08 | $2.65 | $9.78 | 14,100 | — | — |
| 2011-02-07 | $2.74 | $10.11 | 23,500 | — | — |
| 2011-02-04 | $2.62 | $9.67 | 10,800 | — | — |
| 2011-02-03 | $2.74 | $10.11 | 43,100 | — | — |
| 2011-02-02 | $2.58 | $9.52 | 4,700 | — | — |
| 2011-02-01 | $2.66 | $9.82 | 62,800 | — | — |
| 2011-01-31 | $2.48 | $9.15 | 5,800 | — | — |
| 2011-01-28 | $2.46 | $9.08 | 19,900 | — | — |
| 2011-01-27 | $2.46 | $9.08 | 4,600 | — | — |
| 2011-01-26 | $2.46 | $9.08 | 6,400 | — | — |
| 2011-01-25 | $2.45 | $9.04 | 6,900 | — | — |
| 2011-01-24 | $2.45 | $9.04 | 40,100 | — | — |
| 2011-01-21 | $2.43 | $8.97 | 5,300 | — | — |
| 2011-01-20 | $2.42 | $8.93 | 200 | — | — |
| 2011-01-19 | $2.43 | $8.97 | 400 | — | — |
| 2011-01-18 | $2.43 | $8.97 | 9,500 | — | — |
| 2011-01-14 | $2.46 | $9.08 | 1,000 | — | — |
| 2011-01-13 | $2.46 | $9.08 | 11,500 | — | — |
| 2011-01-12 | $2.42 | $8.93 | 5,400 | — | — |
| 2011-01-11 | $2.41 | $8.89 | 12,700 | — | — |
| 2011-01-10 | $2.41 | $8.89 | 18,500 | — | — |
| 2011-01-07 | $2.44 | $9.01 | 28,700 | — | — |
| 2011-01-06 | $2.46 | $9.08 | 53,200 | — | — |
| 2011-01-05 | $2.41 | $8.89 | 10,000 | — | — |
| 2011-01-04 | $2.42 | $8.93 | 15,600 | — | — |
| 2011-01-03 | $2.48 | $9.15 | 8,900 | — | — |