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
- 2003-07-15 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 | $4.63 | $4.63 | 15,450 | — | — |
| 2011-12-29 | $4.64 | $4.64 | 18,000 | — | — |
| 2011-12-28 | $4.50 | $4.50 | 4,800 | — | — |
| 2011-12-27 | $4.51 | $4.51 | 15,300 | — | — |
| 2011-12-23 | $4.51 | $4.51 | 25,500 | — | — |
| 2011-12-22 | $4.57 | $4.57 | 7,500 | — | — |
| 2011-12-21 | $4.53 | $4.53 | 5,850 | — | — |
| 2011-12-20 | $4.57 | $4.57 | 24,000 | — | — |
| 2011-12-19 | $4.54 | $4.54 | 0 | — | — |
| 2011-12-16 | $4.54 | $4.54 | 3,750 | — | — |
| 2011-12-15 | $4.56 | $4.56 | 14,700 | — | — |
| 2011-12-14 | $4.58 | $4.58 | 900 | — | — |
| 2011-12-13 | $4.53 | $4.53 | 4,500 | — | — |
| 2011-12-12 | $4.63 | $4.63 | 1,650 | — | — |
| 2011-12-09 | $4.66 | $4.66 | 10,200 | — | — |
| 2011-12-08 | $4.63 | $4.63 | 0 | — | — |
| 2011-12-07 | $4.63 | $4.63 | 3,150 | — | — |
| 2011-12-06 | $4.65 | $4.65 | 1,200 | — | — |
| 2011-12-05 | $4.63 | $4.63 | 2,250 | — | — |
| 2011-12-02 | $4.68 | $4.68 | 900 | — | — |
| 2011-12-01 | $4.68 | $4.68 | 600 | — | — |
| 2011-11-30 | $4.67 | $4.67 | 24,300 | — | — |
| 2011-11-29 | $4.65 | $4.65 | 2,700 | — | — |
| 2011-11-28 | $4.57 | $4.57 | 5,250 | — | — |
| 2011-11-25 | $4.65 | $4.65 | 0 | — | — |
| 2011-11-23 | $4.65 | $4.65 | 3,600 | — | — |
| 2011-11-22 | $4.61 | $4.61 | 4,650 | — | — |
| 2011-11-21 | $4.65 | $4.65 | 1,050 | — | — |
| 2011-11-18 | $4.61 | $4.61 | 3,450 | — | — |
| 2011-11-17 | $4.68 | $4.68 | 4,500 | — | — |
| 2011-11-16 | $4.69 | $4.69 | 1,200 | — | — |
| 2011-11-15 | $4.70 | $4.70 | 4,200 | — | — |
| 2011-11-14 | $4.63 | $4.63 | 163,350 | — | — |
| 2011-11-11 | $4.69 | $4.69 | 4,500 | — | — |
| 2011-11-10 | $4.73 | $4.73 | 4,650 | — | — |
| 2011-11-09 | $4.61 | $4.61 | 8,100 | — | — |
| 2011-11-08 | $4.77 | $4.77 | 28,200 | — | — |
| 2011-11-07 | $4.73 | $4.73 | 8,100 | — | — |
| 2011-11-04 | $4.73 | $4.73 | 9,000 | — | — |
| 2011-11-03 | $4.66 | $4.66 | 12,300 | — | — |
| 2011-11-02 | $4.67 | $4.67 | 55,800 | — | — |
| 2011-11-01 | $4.63 | $4.63 | 11,550 | — | — |
| 2011-10-31 | $4.67 | $4.67 | 84,000 | — | — |
| 2011-10-28 | $4.67 | $4.67 | 6,450 | — | — |
| 2011-10-27 | $4.71 | $4.71 | 3,300 | — | — |
| 2011-10-26 | $4.67 | $4.67 | 10,350 | — | — |
| 2011-10-25 | $4.67 | $4.67 | 7,500 | — | — |
| 2011-10-24 | $4.72 | $4.72 | 4,350 | — | — |
| 2011-10-21 | $4.73 | $4.73 | 2,100 | — | — |
| 2011-10-20 | $4.83 | $4.83 | 0 | — | — |
| 2011-10-19 | $4.83 | $4.83 | 1,200 | — | — |
| 2011-10-18 | $4.83 | $4.83 | 2,550 | — | — |
| 2011-10-17 | $4.83 | $4.83 | 300 | — | — |
| 2011-10-14 | $4.78 | $4.78 | 1,350 | — | — |
| 2011-10-13 | $4.78 | $4.78 | 14,250 | — | — |
| 2011-10-12 | $4.75 | $4.75 | 8,550 | — | — |
| 2011-10-11 | $4.79 | $4.79 | 7,200 | — | — |
| 2011-10-10 | $4.78 | $4.78 | 5,100 | — | — |
| 2011-10-07 | $4.72 | $4.72 | 1,500 | — | — |
| 2011-10-06 | $4.73 | $4.73 | 8,250 | — | — |
| 2011-10-05 | $4.68 | $4.68 | 4,200 | — | — |
| 2011-10-04 | $4.71 | $4.71 | 2,100 | — | — |
| 2011-10-03 | $4.79 | $4.79 | 6,750 | — | — |
| 2011-09-30 | $4.83 | $4.83 | 3,450 | — | — |
| 2011-09-29 | $4.83 | $4.83 | 10,950 | — | — |
| 2011-09-28 | $4.74 | $4.74 | 15,750 | — | — |
| 2011-09-27 | $4.77 | $4.77 | 2,400 | — | — |
| 2011-09-26 | $4.76 | $4.76 | 9,300 | — | — |
| 2011-09-23 | $4.80 | $4.80 | 22,800 | — | — |
| 2011-09-22 | $4.75 | $4.75 | 10,650 | — | — |
| 2011-09-21 | $4.81 | $4.81 | 4,050 | — | — |
| 2011-09-20 | $4.85 | $4.85 | 8,100 | — | — |
| 2011-09-19 | $4.89 | $4.89 | 1,950 | — | — |
| 2011-09-16 | $4.95 | $4.95 | 6,300 | — | — |
| 2011-09-15 | $4.92 | $4.92 | 1,350 | — | — |
| 2011-09-14 | $4.93 | $4.93 | 5,100 | — | — |
| 2011-09-13 | $4.91 | $4.91 | 9,000 | — | — |
| 2011-09-12 | $4.90 | $4.90 | 12,600 | — | — |
| 2011-09-09 | $4.97 | $4.97 | 9,450 | — | — |
| 2011-09-08 | $5.00 | $5.00 | 28,800 | — | — |
| 2011-09-07 | $5.00 | $5.00 | 9,150 | — | — |
| 2011-09-06 | $5.00 | $5.00 | 16,950 | — | — |
| 2011-09-02 | $4.89 | $4.89 | 9,300 | — | — |
| 2011-09-01 | $4.95 | $4.95 | 2,250 | — | — |
| 2011-08-31 | $5.03 | $5.03 | 4,650 | — | — |
| 2011-08-30 | $5.00 | $5.00 | 2,850 | — | — |
| 2011-08-29 | $5.03 | $5.03 | 3,600 | — | — |
| 2011-08-26 | $4.91 | $4.91 | 11,100 | — | — |
| 2011-08-25 | $4.92 | $4.92 | 3,450 | — | — |
| 2011-08-24 | $4.93 | $4.93 | 2,700 | — | — |
| 2011-08-23 | $4.85 | $4.85 | 5,250 | — | — |
| 2011-08-22 | $4.86 | $4.86 | 4,200 | — | — |
| 2011-08-19 | $4.90 | $4.90 | 7,050 | — | — |
| 2011-08-18 | $4.89 | $4.89 | 2,400 | — | — |
| 2011-08-17 | $4.94 | $4.94 | 8,850 | — | — |
| 2011-08-16 | $4.99 | $4.99 | 6,450 | — | — |
| 2011-08-15 | $4.98 | $4.98 | 4,200 | — | — |
| 2011-08-12 | $4.97 | $4.97 | 89,400 | — | — |
| 2011-08-11 | $4.89 | $4.89 | 22,200 | — | — |
| 2011-08-10 | $4.87 | $4.87 | 5,700 | — | — |
| 2011-08-09 | $4.84 | $4.84 | 15,000 | — | — |
| 2011-08-08 | $4.81 | $4.81 | 12,000 | — | — |
| 2011-08-05 | $5.01 | $5.01 | 9,450 | — | — |
| 2011-08-04 | $5.05 | $5.05 | 5,250 | — | — |
| 2011-08-03 | $5.17 | $5.17 | 6,000 | — | — |
| 2011-08-02 | $5.07 | $5.07 | 300 | — | — |
| 2011-08-01 | $5.10 | $5.10 | 3,750 | — | — |
| 2011-07-29 | $5.15 | $5.15 | 4,950 | — | — |
| 2011-07-28 | $5.13 | $5.13 | 15,300 | — | — |
| 2011-07-27 | $5.07 | $5.07 | 4,200 | — | — |
| 2011-07-26 | $5.10 | $5.10 | 0 | — | — |
| 2011-07-25 | $5.10 | $5.10 | 15,900 | — | — |
| 2011-07-22 | $5.11 | $5.11 | 11,250 | — | — |
| 2011-07-21 | $5.10 | $5.10 | 1,200 | — | — |
| 2011-07-20 | $5.09 | $5.09 | 16,800 | — | — |
| 2011-07-19 | $5.13 | $5.13 | 9,600 | — | — |
| 2011-07-18 | $5.05 | $5.05 | 1,650 | — | — |
| 2011-07-15 | $5.09 | $5.09 | 7,950 | — | — |
| 2011-07-14 | $5.10 | $5.10 | 21,750 | — | — |
| 2011-07-13 | $5.12 | $5.12 | 1,650 | — | — |
| 2011-07-12 | $5.13 | $5.13 | 7,050 | — | — |
| 2011-07-11 | $5.13 | $5.13 | 6,750 | — | — |
| 2011-07-08 | $5.16 | $5.16 | 10,050 | — | — |
| 2011-07-07 | $5.12 | $5.12 | 13,350 | — | — |
| 2011-07-06 | $5.15 | $5.15 | 1,050 | — | — |
| 2011-07-05 | $5.12 | $5.12 | 2,850 | — | — |
| 2011-07-01 | $5.13 | $5.13 | 2,400 | — | — |
| 2011-06-30 | $5.11 | $5.11 | 3,900 | — | — |
| 2011-06-29 | $5.09 | $5.09 | 3,300 | — | — |
| 2011-06-28 | $5.11 | $5.11 | 450 | — | — |
| 2011-06-27 | $5.15 | $5.15 | 3,000 | — | — |
| 2011-06-24 | $5.12 | $5.12 | 2,250 | — | — |
| 2011-06-23 | $5.10 | $5.10 | 15,600 | — | — |
| 2011-06-22 | $5.13 | $5.13 | 3,150 | — | — |
| 2011-06-21 | $5.10 | $5.10 | 6,000 | — | — |
| 2011-06-20 | $5.10 | $5.10 | 5,550 | — | — |
| 2011-06-17 | $5.19 | $5.19 | 4,350 | — | — |
| 2011-06-16 | $5.16 | $5.16 | 7,800 | — | — |
| 2011-06-15 | $5.10 | $5.10 | 7,950 | — | — |
| 2011-06-14 | $5.13 | $5.13 | 18,150 | — | — |
| 2011-06-13 | $5.08 | $5.08 | 34,650 | — | — |
| 2011-06-10 | $5.05 | $5.05 | 40,200 | — | — |
| 2011-06-09 | $4.97 | $4.97 | 32,700 | — | — |
| 2011-06-08 | $4.97 | $4.97 | 36,900 | — | — |
| 2011-06-07 | $5.03 | $5.03 | 9,450 | — | — |
| 2011-06-06 | $5.09 | $5.09 | 21,150 | — | — |
| 2011-06-03 | $5.17 | $5.17 | 5,100 | — | — |
| 2011-06-02 | $5.16 | $5.16 | 11,700 | — | — |
| 2011-06-01 | $5.21 | $5.21 | 4,200 | — | — |
| 2011-05-31 | $5.16 | $5.16 | 20,700 | — | — |
| 2011-05-27 | $5.11 | $5.11 | 10,800 | — | — |
| 2011-05-26 | $5.16 | $5.16 | 2,100 | — | — |
| 2011-05-25 | $5.16 | $5.16 | 5,700 | — | — |
| 2011-05-24 | $5.17 | $5.17 | 8,700 | — | — |
| 2011-05-23 | $5.19 | $5.19 | 5,400 | — | — |
| 2011-05-20 | $5.07 | $5.07 | 26,550 | — | — |
| 2011-05-19 | $5.19 | $5.19 | 4,950 | — | — |
| 2011-05-18 | $5.25 | $5.25 | 5,700 | — | — |
| 2011-05-17 | $5.19 | $5.19 | 1,200 | — | — |
| 2011-05-16 | $5.19 | $5.19 | 10,950 | — | — |
| 2011-05-13 | $5.27 | $5.27 | 37,500 | — | — |
| 2011-05-12 | $5.18 | $5.18 | 10,200 | — | — |
| 2011-05-11 | $5.14 | $5.14 | 12,450 | — | — |
| 2011-05-10 | $5.20 | $5.20 | 600 | — | — |
| 2011-05-09 | $5.21 | $5.21 | 5,850 | — | — |
| 2011-05-06 | $5.17 | $5.17 | 7,650 | — | — |
| 2011-05-05 | $5.09 | $5.09 | 7,950 | — | — |
| 2011-05-04 | $5.09 | $5.09 | 6,450 | — | — |
| 2011-05-03 | $5.17 | $5.17 | 1,200 | — | — |
| 2011-05-02 | $5.16 | $5.16 | 8,850 | — | — |
| 2011-04-29 | $5.07 | $5.07 | 10,050 | — | — |
| 2011-04-28 | $5.00 | $5.00 | 19,500 | — | — |
| 2011-04-27 | $5.17 | $5.17 | 40,500 | — | — |
| 2011-04-26 | $5.19 | $5.19 | 30,600 | — | — |
| 2011-04-25 | $5.20 | $5.20 | 24,450 | — | — |
| 2011-04-21 | $5.14 | $5.14 | 19,950 | — | — |
| 2011-04-20 | $5.26 | $5.26 | 6,150 | — | — |
| 2011-04-19 | $5.31 | $5.31 | 24,900 | — | — |
| 2011-04-18 | $5.27 | $5.27 | 4,200 | — | — |
| 2011-04-15 | $5.21 | $5.21 | 23,250 | — | — |
| 2011-04-14 | $5.29 | $5.29 | 600 | — | — |
| 2011-04-13 | $5.25 | $5.25 | 1,800 | — | — |
| 2011-04-12 | $5.26 | $5.26 | 10,200 | — | — |
| 2011-04-11 | $5.33 | $5.33 | 2,400 | — | — |
| 2011-04-08 | $5.24 | $5.24 | 10,050 | — | — |
| 2011-04-07 | $5.27 | $5.27 | 450 | — | — |
| 2011-04-06 | $5.27 | $5.27 | 6,450 | — | — |
| 2011-04-05 | $5.35 | $5.35 | 4,650 | — | — |
| 2011-04-04 | $5.34 | $5.34 | 28,800 | — | — |
| 2011-04-01 | $5.23 | $5.23 | 4,350 | — | — |
| 2011-03-31 | $5.21 | $5.21 | 600 | — | — |
| 2011-03-30 | $5.22 | $5.22 | 2,250 | — | — |
| 2011-03-29 | $5.27 | $5.27 | 19,350 | — | — |
| 2011-03-28 | $5.23 | $5.23 | 9,900 | — | — |
| 2011-03-25 | $5.23 | $5.23 | 16,200 | — | — |
| 2011-03-24 | $5.35 | $5.35 | 3,000 | — | — |
| 2011-03-23 | $5.19 | $5.19 | 9,900 | — | — |
| 2011-03-22 | $5.17 | $5.17 | 1,500 | — | — |
| 2011-03-21 | $5.19 | $5.19 | 2,550 | — | — |
| 2011-03-18 | $5.17 | $5.17 | 23,850 | — | — |
| 2011-03-17 | $5.30 | $5.30 | 13,050 | — | — |
| 2011-03-16 | $5.30 | $5.30 | 12,150 | — | — |
| 2011-03-15 | $5.33 | $5.33 | 13,350 | — | — |
| 2011-03-14 | $5.30 | $5.30 | 1,500 | — | — |
| 2011-03-11 | $5.30 | $5.30 | 29,100 | — | — |
| 2011-03-10 | $5.35 | $5.35 | 7,350 | — | — |
| 2011-03-09 | $5.33 | $5.33 | 4,350 | — | — |
| 2011-03-08 | $5.33 | $5.33 | 18,600 | — | — |
| 2011-03-07 | $5.40 | $5.40 | 51,600 | — | — |
| 2011-03-04 | $5.15 | $5.15 | 4,950 | — | — |
| 2011-03-03 | $5.15 | $5.15 | 9,000 | — | — |
| 2011-03-02 | $5.07 | $5.07 | 3,150 | — | — |
| 2011-03-01 | $5.09 | $5.09 | 7,800 | — | — |
| 2011-02-28 | $5.24 | $5.24 | 13,050 | — | — |
| 2011-02-25 | $5.33 | $5.33 | 25,200 | — | — |
| 2011-02-24 | $5.31 | $5.31 | 20,400 | — | — |
| 2011-02-23 | $5.21 | $5.21 | 11,400 | — | — |
| 2011-02-22 | $5.25 | $5.25 | 6,300 | — | — |
| 2011-02-18 | $5.28 | $5.28 | 6,300 | — | — |
| 2011-02-17 | $5.22 | $5.22 | 4,500 | — | — |
| 2011-02-16 | $5.32 | $5.32 | 14,250 | — | — |
| 2011-02-15 | $5.27 | $5.27 | 16,200 | — | — |
| 2011-02-14 | $5.21 | $5.21 | 5,250 | — | — |
| 2011-02-11 | $5.25 | $5.25 | 1,800 | — | — |
| 2011-02-10 | $5.25 | $5.25 | 26,550 | — | — |
| 2011-02-09 | $5.31 | $5.31 | 18,450 | — | — |
| 2011-02-08 | $5.27 | $5.27 | 5,400 | — | — |
| 2011-02-07 | $5.17 | $5.17 | 16,500 | — | — |
| 2011-02-04 | $5.23 | $5.23 | 450 | — | — |
| 2011-02-03 | $5.19 | $5.19 | 4,200 | — | — |
| 2011-02-02 | $5.26 | $5.26 | 1,050 | — | — |
| 2011-02-01 | $5.17 | $5.17 | 3,600 | — | — |
| 2011-01-31 | $5.17 | $5.17 | 10,950 | — | — |
| 2011-01-28 | $5.25 | $5.25 | 11,700 | — | — |
| 2011-01-27 | $5.25 | $5.25 | 15,900 | — | — |
| 2011-01-26 | $5.23 | $5.23 | 35,400 | — | — |
| 2011-01-25 | $5.08 | $5.08 | 22,500 | — | — |
| 2011-01-24 | $5.00 | $5.00 | 21,150 | — | — |
| 2011-01-21 | $4.98 | $4.98 | 15,600 | — | — |
| 2011-01-20 | $4.97 | $4.97 | 2,400 | — | — |
| 2011-01-19 | $4.93 | $4.93 | 21,900 | — | — |
| 2011-01-18 | $4.86 | $4.86 | 10,350 | — | — |
| 2011-01-14 | $4.91 | $4.91 | 4,200 | — | — |
| 2011-01-13 | $4.90 | $4.90 | 1,800 | — | — |
| 2011-01-12 | $4.91 | $4.91 | 1,200 | — | — |
| 2011-01-11 | $4.93 | $4.93 | 2,700 | — | — |
| 2011-01-10 | $4.93 | $4.93 | 7,050 | — | — |
| 2011-01-07 | $4.87 | $4.87 | 6,150 | — | — |
| 2011-01-06 | $4.86 | $4.86 | 900 | — | — |
| 2011-01-05 | $4.91 | $4.91 | 22,950 | — | — |
| 2011-01-04 | $4.78 | $4.78 | 600 | — | — |
| 2011-01-03 | $4.80 | $4.80 | 1,800 | — | — |