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
- 1999-01-04 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 | $4.95 | $8.64 | 13,000 | — | — |
| 2011-12-29 | $4.80 | $8.38 | 3,000 | — | — |
| 2011-12-28 | $4.84 | $8.45 | 4,600 | — | — |
| 2011-12-27 | $4.85 | $8.47 | 3,100 | — | — |
| 2011-12-23 | $4.80 | $8.38 | 700 | — | — |
| 2011-12-22 | $4.85 | $8.47 | 1,800 | — | — |
| 2011-12-21 | $4.83 | $8.43 | 1,700 | — | — |
| 2011-12-20 | $4.85 | $8.47 | 10,300 | — | — |
| 2011-12-19 | $4.85 | $8.47 | 103,000 | — | — |
| 2011-12-16 | $4.50 | $7.86 | 22,500 | — | — |
| 2011-12-15 | $4.73 | $8.26 | 0 | — | — |
| 2011-12-14 | $4.73 | $8.26 | 24,500 | — | — |
| 2011-12-13 | $4.70 | $8.15 | 12,100 | — | — |
| 2011-12-12 | $4.50 | $7.81 | 12,100 | — | — |
| 2011-12-09 | $4.60 | $7.98 | 100 | — | — |
| 2011-12-08 | $4.57 | $7.93 | 5,200 | — | — |
| 2011-12-07 | $4.60 | $7.98 | 3,000 | — | — |
| 2011-12-06 | $4.40 | $7.63 | 7,800 | — | — |
| 2011-12-05 | $4.40 | $7.63 | 12,400 | — | — |
| 2011-12-02 | $4.45 | $7.72 | 6,200 | — | — |
| 2011-12-01 | $4.40 | $7.63 | 4,800 | — | — |
| 2011-11-30 | $4.50 | $7.81 | 6,900 | — | — |
| 2011-11-29 | $4.46 | $7.74 | 4,300 | — | — |
| 2011-11-28 | $4.49 | $7.79 | 8,500 | — | — |
| 2011-11-25 | $4.38 | $7.60 | 4,600 | — | — |
| 2011-11-23 | $4.30 | $7.46 | 2,700 | — | — |
| 2011-11-22 | $4.43 | $7.69 | 12,100 | — | — |
| 2011-11-21 | $4.50 | $7.81 | 6,800 | — | — |
| 2011-11-18 | $4.40 | $7.63 | 17,000 | — | — |
| 2011-11-17 | $4.40 | $7.63 | 500 | — | — |
| 2011-11-16 | $4.50 | $7.81 | 0 | — | — |
| 2011-11-15 | $4.50 | $7.81 | 7,200 | — | — |
| 2011-11-14 | $4.45 | $7.72 | 3,600 | — | — |
| 2011-11-11 | $4.40 | $7.63 | 2,200 | — | — |
| 2011-11-10 | $4.49 | $7.79 | 2,000 | — | — |
| 2011-11-09 | $4.36 | $7.56 | 6,400 | — | — |
| 2011-11-08 | $4.25 | $7.37 | 6,000 | — | — |
| 2011-11-07 | $4.28 | $7.43 | 13,100 | — | — |
| 2011-11-04 | $4.30 | $7.46 | 3,500 | — | — |
| 2011-11-03 | $4.30 | $7.46 | 15,600 | — | — |
| 2011-11-02 | $4.23 | $7.34 | 61,900 | — | — |
| 2011-11-01 | $4.33 | $7.51 | 18,200 | — | — |
| 2011-10-31 | $4.30 | $7.46 | 1,500 | — | — |
| 2011-10-28 | $4.26 | $7.39 | 2,300 | — | — |
| 2011-10-27 | $4.26 | $7.39 | 3,300 | — | — |
| 2011-10-26 | $4.25 | $7.37 | 4,200 | — | — |
| 2011-10-25 | $4.30 | $7.46 | 300 | — | — |
| 2011-10-24 | $4.21 | $7.30 | 6,700 | — | — |
| 2011-10-21 | $4.46 | $7.74 | 109,300 | — | — |
| 2011-10-20 | $4.52 | $7.84 | 1,100 | — | — |
| 2011-10-19 | $4.52 | $7.84 | 5,400 | — | — |
| 2011-10-18 | $4.45 | $7.72 | 10,900 | — | — |
| 2011-10-17 | $4.58 | $7.95 | 800 | — | — |
| 2011-10-14 | $4.41 | $7.65 | 3,800 | — | — |
| 2011-10-13 | $4.71 | $8.17 | 400 | — | — |
| 2011-10-12 | $4.50 | $7.81 | 1,600 | — | — |
| 2011-10-11 | $4.47 | $7.76 | 400 | — | — |
| 2011-10-10 | $4.58 | $7.95 | 1,200 | — | — |
| 2011-10-07 | $4.65 | $8.07 | 3,400 | — | — |
| 2011-10-06 | $4.40 | $7.63 | 200 | — | — |
| 2011-10-05 | $4.40 | $7.63 | 18,000 | — | — |
| 2011-10-04 | $4.40 | $7.63 | 1,500 | — | — |
| 2011-10-03 | $4.42 | $7.67 | 1,700 | — | — |
| 2011-09-30 | $4.48 | $7.77 | 2,700 | — | — |
| 2011-09-29 | $4.40 | $7.63 | 300 | — | — |
| 2011-09-28 | $4.35 | $7.55 | 400 | — | — |
| 2011-09-27 | $4.35 | $7.55 | 1,300 | — | — |
| 2011-09-26 | $4.16 | $7.22 | 900 | — | — |
| 2011-09-23 | $4.22 | $7.32 | 300 | — | — |
| 2011-09-22 | $4.22 | $7.32 | 17,300 | — | — |
| 2011-09-21 | $4.24 | $7.36 | 25,500 | — | — |
| 2011-09-20 | $4.50 | $7.81 | 3,400 | — | — |
| 2011-09-19 | $4.45 | $7.72 | 3,300 | — | — |
| 2011-09-16 | $4.55 | $7.89 | 12,900 | — | — |
| 2011-09-15 | $4.67 | $8.10 | 15,400 | — | — |
| 2011-09-14 | $4.40 | $7.63 | 48,100 | — | — |
| 2011-09-13 | $4.20 | $7.24 | 21,100 | — | — |
| 2011-09-12 | $4.20 | $7.24 | 39,000 | — | — |
| 2011-09-09 | $4.20 | $7.24 | 200 | — | — |
| 2011-09-08 | $4.20 | $7.24 | 2,000 | — | — |
| 2011-09-07 | $4.20 | $7.24 | 1,800 | — | — |
| 2011-09-06 | $4.20 | $7.24 | 5,300 | — | — |
| 2011-09-02 | $4.25 | $7.32 | 0 | — | — |
| 2011-09-01 | $4.25 | $7.32 | 0 | — | — |
| 2011-08-31 | $4.25 | $7.32 | 5,100 | — | — |
| 2011-08-30 | $4.20 | $7.24 | 0 | — | — |
| 2011-08-29 | $4.20 | $7.24 | 1,100 | — | — |
| 2011-08-26 | $4.15 | $7.15 | 16,700 | — | — |
| 2011-08-25 | $4.25 | $7.32 | 0 | — | — |
| 2011-08-24 | $4.25 | $7.32 | 43,200 | — | — |
| 2011-08-23 | $4.24 | $7.30 | 0 | — | — |
| 2011-08-22 | $4.24 | $7.30 | 8,900 | — | — |
| 2011-08-19 | $4.25 | $7.32 | 0 | — | — |
| 2011-08-18 | $4.25 | $7.32 | 2,400 | — | — |
| 2011-08-17 | $4.35 | $7.49 | 400 | — | — |
| 2011-08-16 | $4.30 | $7.41 | 2,600 | — | — |
| 2011-08-15 | $4.30 | $7.41 | 3,600 | — | — |
| 2011-08-12 | $4.25 | $7.32 | 23,100 | — | — |
| 2011-08-11 | $4.32 | $7.44 | 6,100 | — | — |
| 2011-08-10 | $4.34 | $7.48 | 8,200 | — | — |
| 2011-08-09 | $4.35 | $7.49 | 20,900 | — | — |
| 2011-08-08 | $4.30 | $7.41 | 20,600 | — | — |
| 2011-08-05 | $4.55 | $7.84 | 14,500 | — | — |
| 2011-08-04 | $4.53 | $7.80 | 500 | — | — |
| 2011-08-03 | $4.53 | $7.80 | 700 | — | — |
| 2011-08-02 | $4.51 | $7.77 | 400 | — | — |
| 2011-08-01 | $4.50 | $7.75 | 6,700 | — | — |
| 2011-07-29 | $4.50 | $7.75 | 500 | — | — |
| 2011-07-28 | $4.50 | $7.75 | 400 | — | — |
| 2011-07-27 | $4.50 | $7.75 | 2,700 | — | — |
| 2011-07-26 | $4.64 | $7.99 | 12,300 | — | — |
| 2011-07-25 | $4.66 | $8.03 | 6,400 | — | — |
| 2011-07-22 | $4.66 | $8.03 | 5,000 | — | — |
| 2011-07-21 | $4.85 | $8.35 | 3,500 | — | — |
| 2011-07-20 | $4.85 | $8.35 | 0 | — | — |
| 2011-07-19 | $4.85 | $8.35 | 1,100 | — | — |
| 2011-07-18 | $4.85 | $8.35 | 0 | — | — |
| 2011-07-15 | $4.85 | $8.35 | 5,000 | — | — |
| 2011-07-14 | $4.98 | $8.58 | 13,500 | — | — |
| 2011-07-13 | $4.94 | $8.51 | 2,000 | — | — |
| 2011-07-12 | $4.85 | $8.35 | 7,400 | — | — |
| 2011-07-11 | $4.93 | $8.49 | 2,500 | — | — |
| 2011-07-08 | $4.90 | $8.44 | 500 | — | — |
| 2011-07-07 | $4.93 | $8.49 | 1,400 | — | — |
| 2011-07-06 | $4.90 | $8.44 | 3,600 | — | — |
| 2011-07-05 | $4.93 | $8.49 | 5,100 | — | — |
| 2011-07-01 | $4.94 | $8.51 | 900 | — | — |
| 2011-06-30 | $4.94 | $8.51 | 4,100 | — | — |
| 2011-06-29 | $4.81 | $8.29 | 200 | — | — |
| 2011-06-28 | $4.80 | $8.27 | 900 | — | — |
| 2011-06-27 | $4.80 | $8.27 | 300 | — | — |
| 2011-06-24 | $4.64 | $7.99 | 1,700 | — | — |
| 2011-06-23 | $4.80 | $8.27 | 0 | — | — |
| 2011-06-22 | $4.80 | $8.27 | 200 | — | — |
| 2011-06-21 | $4.80 | $8.27 | 26,500 | — | — |
| 2011-06-20 | $4.63 | $7.98 | 2,900 | — | — |
| 2011-06-17 | $4.67 | $8.04 | 31,200 | — | — |
| 2011-06-16 | $4.75 | $8.18 | 1,500 | — | — |
| 2011-06-15 | $4.67 | $8.04 | 10,000 | — | — |
| 2011-06-14 | $4.65 | $7.96 | 200 | — | — |
| 2011-06-13 | $4.65 | $7.96 | 6,600 | — | — |
| 2011-06-10 | $4.75 | $8.13 | 0 | — | — |
| 2011-06-09 | $4.75 | $8.13 | 600 | — | — |
| 2011-06-08 | $4.70 | $8.04 | 3,000 | — | — |
| 2011-06-07 | $4.55 | $7.79 | 3,500 | — | — |
| 2011-06-06 | $4.60 | $7.87 | 800 | — | — |
| 2011-06-03 | $4.75 | $8.13 | 347,700 | — | — |
| 2011-06-02 | $4.70 | $8.04 | 9,800 | — | — |
| 2011-06-01 | $4.80 | $8.22 | 400 | — | — |
| 2011-05-31 | $4.80 | $8.22 | 200 | — | — |
| 2011-05-27 | $4.88 | $8.35 | 78,500 | — | — |
| 2011-05-26 | $4.80 | $8.22 | 5,000 | — | — |
| 2011-05-25 | $4.80 | $8.22 | 6,900 | — | — |
| 2011-05-24 | $4.80 | $8.22 | 300 | — | — |
| 2011-05-23 | $4.80 | $8.22 | 2,800 | — | — |
| 2011-05-20 | $4.89 | $8.37 | 2,300 | — | — |
| 2011-05-19 | $4.90 | $8.39 | 401,000 | — | — |
| 2011-05-18 | $4.85 | $8.30 | 700 | — | — |
| 2011-05-17 | $4.90 | $8.39 | 1,700 | — | — |
| 2011-05-16 | $4.85 | $8.30 | 204,600 | — | — |
| 2011-05-13 | $4.88 | $8.35 | 600 | — | — |
| 2011-05-12 | $4.88 | $8.35 | 1,500 | — | — |
| 2011-05-11 | $4.91 | $8.40 | 105,200 | — | — |
| 2011-05-10 | $4.85 | $8.30 | 3,900 | — | — |
| 2011-05-09 | $4.89 | $8.37 | 16,000 | — | — |
| 2011-05-06 | $4.80 | $8.22 | 5,500 | — | — |
| 2011-05-05 | $4.85 | $8.30 | 400 | — | — |
| 2011-05-04 | $4.86 | $8.32 | 9,600 | — | — |
| 2011-05-03 | $4.80 | $8.22 | 3,200 | — | — |
| 2011-05-02 | $4.85 | $8.30 | 5,200 | — | — |
| 2011-04-29 | $4.80 | $8.22 | 14,000 | — | — |
| 2011-04-28 | $4.75 | $8.13 | 4,100 | — | — |
| 2011-04-27 | $4.65 | $7.96 | 0 | — | — |
| 2011-04-26 | $4.65 | $7.96 | 12,700 | — | — |
| 2011-04-25 | $4.50 | $7.70 | 3,500 | — | — |
| 2011-04-21 | $4.51 | $7.72 | 7,400 | — | — |
| 2011-04-20 | $4.65 | $7.96 | 600 | — | — |
| 2011-04-19 | $4.55 | $7.79 | 3,000 | — | — |
| 2011-04-18 | $4.75 | $8.13 | 0 | — | — |
| 2011-04-15 | $4.75 | $8.13 | 2,400 | — | — |
| 2011-04-14 | $4.75 | $8.13 | 0 | — | — |
| 2011-04-13 | $4.75 | $8.13 | 7,000 | — | — |
| 2011-04-12 | $4.50 | $7.70 | 30,500 | — | — |
| 2011-04-11 | $4.50 | $7.70 | 31,000 | — | — |
| 2011-04-08 | $4.45 | $7.62 | 11,400 | — | — |
| 2011-04-07 | $4.35 | $7.45 | 500 | — | — |
| 2011-04-06 | $4.40 | $7.53 | 31,200 | — | — |
| 2011-04-05 | $4.40 | $7.53 | 28,200 | — | — |
| 2011-04-04 | $4.40 | $7.53 | 15,600 | — | — |
| 2011-04-01 | $4.38 | $7.50 | 39,100 | — | — |
| 2011-03-31 | $4.40 | $7.53 | 18,800 | — | — |
| 2011-03-30 | $4.40 | $7.53 | 7,300 | — | — |
| 2011-03-29 | $4.36 | $7.46 | 24,100 | — | — |
| 2011-03-28 | $4.35 | $7.45 | 11,200 | — | — |
| 2011-03-25 | $4.30 | $7.36 | 1,500 | — | — |
| 2011-03-24 | $4.43 | $7.58 | 6,700 | — | — |
| 2011-03-23 | $4.40 | $7.53 | 13,900 | — | — |
| 2011-03-22 | $4.50 | $7.70 | 69,900 | — | — |
| 2011-03-21 | $4.50 | $7.70 | 48,200 | — | — |
| 2011-03-18 | $4.46 | $7.63 | 5,000 | — | — |
| 2011-03-17 | $4.50 | $7.70 | 4,000 | — | — |
| 2011-03-16 | $4.52 | $7.74 | 8,600 | — | — |
| 2011-03-15 | $4.50 | $7.65 | 15,200 | — | — |
| 2011-03-14 | $4.50 | $7.65 | 0 | — | — |
| 2011-03-11 | $4.50 | $7.65 | 700 | — | — |
| 2011-03-10 | $4.50 | $7.65 | 0 | — | — |
| 2011-03-09 | $4.50 | $7.65 | 30,500 | — | — |
| 2011-03-08 | $4.50 | $7.65 | 16,300 | — | — |
| 2011-03-07 | $4.50 | $7.65 | 23,000 | — | — |
| 2011-03-04 | $4.50 | $7.65 | 48,800 | — | — |
| 2011-03-03 | $4.50 | $7.65 | 19,900 | — | — |
| 2011-03-02 | $4.65 | $7.91 | 32,800 | — | — |
| 2011-03-01 | $4.75 | $8.08 | 26,800 | — | — |
| 2011-02-28 | $4.72 | $8.02 | 38,900 | — | — |
| 2011-02-25 | $4.72 | $8.02 | 27,500 | — | — |
| 2011-02-24 | $4.80 | $8.16 | 11,700 | — | — |
| 2011-02-23 | $4.80 | $8.16 | 3,100 | — | — |
| 2011-02-22 | $4.88 | $8.30 | 11,200 | — | — |
| 2011-02-18 | $4.89 | $8.31 | 24,000 | — | — |
| 2011-02-17 | $4.89 | $8.31 | 33,000 | — | — |
| 2011-02-16 | $4.88 | $8.30 | 32,500 | — | — |
| 2011-02-15 | $4.88 | $8.30 | 107,100 | — | — |
| 2011-02-14 | $4.82 | $8.19 | 21,900 | — | — |
| 2011-02-11 | $4.90 | $8.33 | 14,900 | — | — |
| 2011-02-10 | $4.85 | $8.25 | 1,500 | — | — |
| 2011-02-09 | $4.90 | $8.33 | 6,600 | — | — |
| 2011-02-08 | $4.90 | $8.33 | 29,400 | — | — |
| 2011-02-07 | $4.80 | $8.16 | 6,000 | — | — |
| 2011-02-04 | $4.90 | $8.33 | 60,600 | — | — |
| 2011-02-03 | $4.75 | $8.08 | 45,300 | — | — |
| 2011-02-02 | $4.16 | $7.07 | 84,800 | — | — |
| 2011-02-01 | $3.75 | $6.38 | 13,600 | — | — |
| 2011-01-31 | $3.74 | $6.36 | 5,000 | — | — |
| 2011-01-28 | $3.90 | $6.63 | 0 | — | — |
| 2011-01-27 | $3.90 | $6.63 | 6,800 | — | — |
| 2011-01-26 | $3.72 | $6.32 | 0 | — | — |
| 2011-01-25 | $3.72 | $6.32 | 600 | — | — |
| 2011-01-24 | $3.71 | $6.31 | 8,500 | — | — |
| 2011-01-21 | $3.71 | $6.31 | 5,900 | — | — |
| 2011-01-20 | $3.70 | $6.29 | 2,200 | — | — |
| 2011-01-19 | $3.70 | $6.29 | 10,900 | — | — |
| 2011-01-18 | $3.70 | $6.29 | 400 | — | — |
| 2011-01-14 | $3.62 | $6.15 | 7,000 | — | — |
| 2011-01-13 | $3.70 | $6.29 | 24,200 | — | — |
| 2011-01-12 | $3.45 | $5.87 | 63,200 | — | — |
| 2011-01-11 | $3.54 | $6.02 | 7,100 | — | — |
| 2011-01-10 | $3.25 | $5.53 | 7,800 | — | — |
| 2011-01-07 | $3.51 | $5.97 | 900 | — | — |
| 2011-01-06 | $3.51 | $5.97 | 2,200 | — | — |
| 2011-01-05 | $3.50 | $5.95 | 0 | — | — |
| 2011-01-04 | $3.50 | $5.95 | 800 | — | — |
| 2011-01-03 | $3.55 | $6.04 | 5,800 | — | — |