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
- 1996-07-31 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 | $1.40 | $1.40 | 2,606,595 | — | — |
| 2011-12-29 | $1.32 | $1.32 | 1,783,365 | — | — |
| 2011-12-28 | $1.34 | $1.34 | 1,106,139 | — | — |
| 2011-12-27 | $1.36 | $1.36 | 2,653,781 | — | — |
| 2011-12-23 | $1.33 | $1.33 | 1,480,459 | — | — |
| 2011-12-22 | $1.31 | $1.31 | 1,486,278 | — | — |
| 2011-12-21 | $1.29 | $1.29 | 1,408,304 | — | — |
| 2011-12-20 | $1.34 | $1.34 | 2,865,910 | — | — |
| 2011-12-19 | $1.34 | $1.34 | 1,230,348 | — | — |
| 2011-12-16 | $1.41 | $1.41 | 5,812,758 | — | — |
| 2011-12-15 | $1.37 | $1.37 | 642,206 | — | — |
| 2011-12-14 | $1.39 | $1.39 | 1,089,317 | — | — |
| 2011-12-13 | $1.40 | $1.40 | 958,971 | — | — |
| 2011-12-12 | $1.46 | $1.46 | 860,789 | — | — |
| 2011-12-09 | $1.50 | $1.50 | 678,390 | — | — |
| 2011-12-08 | $1.48 | $1.48 | 1,255,529 | — | — |
| 2011-12-07 | $1.55 | $1.55 | 561,481 | — | — |
| 2011-12-06 | $1.55 | $1.55 | 898,348 | — | — |
| 2011-12-05 | $1.64 | $1.64 | 913,583 | — | — |
| 2011-12-02 | $1.61 | $1.61 | 1,223,154 | — | — |
| 2011-12-01 | $1.66 | $1.66 | 1,256,904 | — | — |
| 2011-11-30 | $1.58 | $1.58 | 1,922,703 | — | — |
| 2011-11-29 | $1.47 | $1.47 | 1,041,495 | — | — |
| 2011-11-28 | $1.46 | $1.46 | 1,272,986 | — | — |
| 2011-11-25 | $1.42 | $1.42 | 900,993 | — | — |
| 2011-11-23 | $1.38 | $1.38 | 1,159,462 | — | — |
| 2011-11-22 | $1.42 | $1.42 | 1,393,069 | — | — |
| 2011-11-21 | $1.59 | $1.59 | 3,767,644 | — | — |
| 2011-11-18 | $1.42 | $1.42 | 1,939,526 | — | — |
| 2011-11-17 | $1.49 | $1.49 | 1,978,566 | — | — |
| 2011-11-16 | $1.53 | $1.53 | 3,528,007 | — | — |
| 2011-11-15 | $1.65 | $1.65 | 10,443,835 | — | — |
| 2011-11-14 | $2.08 | $2.08 | 1,208,659 | — | — |
| 2011-11-11 | $2.16 | $2.16 | 989,653 | — | — |
| 2011-11-10 | $2.11 | $2.11 | 786,729 | — | — |
| 2011-11-09 | $2.11 | $2.11 | 1,301,446 | — | — |
| 2011-11-08 | $2.26 | $2.26 | 1,133,012 | — | — |
| 2011-11-07 | $2.22 | $2.22 | 667,598 | — | — |
| 2011-11-04 | $2.25 | $2.25 | 1,086,672 | — | — |
| 2011-11-03 | $2.23 | $2.23 | 1,215,748 | — | — |
| 2011-11-02 | $2.16 | $2.16 | 1,105,081 | — | — |
| 2011-11-01 | $2.10 | $2.10 | 1,613,767 | — | — |
| 2011-10-31 | $2.22 | $2.22 | 1,271,928 | — | — |
| 2011-10-28 | $2.42 | $2.42 | 1,472,736 | — | — |
| 2011-10-27 | $2.44 | $2.44 | 3,213,675 | — | — |
| 2011-10-26 | $2.16 | $2.16 | 1,222,836 | — | — |
| 2011-10-25 | $2.12 | $2.12 | 911,573 | — | — |
| 2011-10-24 | $2.20 | $2.20 | 982,247 | — | — |
| 2011-10-21 | $2.14 | $2.14 | 917,709 | — | — |
| 2011-10-20 | $2.08 | $2.08 | 779,534 | — | — |
| 2011-10-19 | $2.05 | $2.05 | 1,090,269 | — | — |
| 2011-10-18 | $2.13 | $2.13 | 1,495,906 | — | — |
| 2011-10-17 | $2.07 | $2.07 | 1,682,749 | — | — |
| 2011-10-14 | $2.21 | $2.21 | 1,507,967 | — | — |
| 2011-10-13 | $2.16 | $2.16 | 756,047 | — | — |
| 2011-10-12 | $2.18 | $2.18 | 1,443,958 | — | — |
| 2011-10-11 | $2.21 | $2.21 | 1,846,951 | — | — |
| 2011-10-10 | $2.12 | $2.12 | 1,601,495 | — | — |
| 2011-10-07 | $2.05 | $2.05 | 1,720,837 | — | — |
| 2011-10-06 | $2.03 | $2.03 | 1,805,583 | — | — |
| 2011-10-05 | $1.93 | $1.93 | 1,394,232 | — | — |
| 2011-10-04 | $1.93 | $1.93 | 2,532,852 | — | — |
| 2011-10-03 | $1.89 | $1.89 | 2,310,143 | — | — |
| 2011-09-30 | $2.00 | $2.00 | 1,903,448 | — | — |
| 2011-09-29 | $2.04 | $2.04 | 1,521,721 | — | — |
| 2011-09-28 | $1.99 | $1.99 | 1,203,687 | — | — |
| 2011-09-27 | $2.09 | $2.09 | 1,397,406 | — | — |
| 2011-09-26 | $2.03 | $2.03 | 1,440,679 | — | — |
| 2011-09-23 | $2.11 | $2.11 | 1,241,246 | — | — |
| 2011-09-22 | $2.00 | $2.00 | 2,178,634 | — | — |
| 2011-09-21 | $2.16 | $2.16 | 1,346,199 | — | — |
| 2011-09-20 | $2.27 | $2.27 | 1,479,296 | — | — |
| 2011-09-19 | $2.33 | $2.33 | 1,274,044 | — | — |
| 2011-09-16 | $2.30 | $2.30 | 2,846,126 | — | — |
| 2011-09-15 | $2.44 | $2.44 | 1,064,242 | — | — |
| 2011-09-14 | $2.44 | $2.44 | 1,801,245 | — | — |
| 2011-09-13 | $2.38 | $2.38 | 1,465,859 | — | — |
| 2011-09-12 | $2.30 | $2.30 | 1,378,257 | — | — |
| 2011-09-09 | $2.33 | $2.33 | 1,932,860 | — | — |
| 2011-09-08 | $2.46 | $2.46 | 1,246,324 | — | — |
| 2011-09-07 | $2.52 | $2.52 | 1,457,924 | — | — |
| 2011-09-06 | $2.45 | $2.45 | 1,875,940 | — | — |
| 2011-09-02 | $2.50 | $2.50 | 2,537,930 | — | — |
| 2011-09-01 | $2.76 | $2.76 | 3,941,685 | — | — |
| 2011-08-31 | $2.52 | $2.52 | 1,115,238 | — | — |
| 2011-08-30 | $2.52 | $2.52 | 958,548 | — | — |
| 2011-08-29 | $2.57 | $2.57 | 1,453,904 | — | — |
| 2011-08-26 | $2.38 | $2.38 | 1,190,038 | — | — |
| 2011-08-25 | $2.29 | $2.29 | 1,642,333 | — | — |
| 2011-08-24 | $2.41 | $2.41 | 1,448,614 | — | — |
| 2011-08-23 | $2.41 | $2.41 | 2,088,069 | — | — |
| 2011-08-22 | $2.33 | $2.33 | 1,084,767 | — | — |
| 2011-08-19 | $2.33 | $2.33 | 1,365,666 | — | — |
| 2011-08-18 | $2.37 | $2.37 | 1,938,256 | — | — |
| 2011-08-17 | $2.57 | $2.57 | 1,814,787 | — | — |
| 2011-08-16 | $2.50 | $2.50 | 1,810,555 | — | — |
| 2011-08-15 | $2.59 | $2.59 | 1,570,813 | — | — |
| 2011-08-12 | $2.47 | $2.47 | 1,569,331 | — | — |
| 2011-08-11 | $2.50 | $2.50 | 1,877,950 | — | — |
| 2011-08-10 | $2.38 | $2.38 | 2,024,906 | — | — |
| 2011-08-09 | $2.66 | $2.66 | 4,291,565 | — | — |
| 2011-08-08 | $2.49 | $2.49 | 2,937,325 | — | — |
| 2011-08-05 | $2.80 | $2.80 | 3,105,442 | — | — |
| 2011-08-04 | $2.95 | $2.95 | 3,000,065 | — | — |
| 2011-08-03 | $3.20 | $3.20 | 2,526,187 | — | — |
| 2011-08-02 | $3.22 | $3.22 | 2,353,309 | — | — |
| 2011-08-01 | $3.53 | $3.53 | 2,652,089 | — | — |
| 2011-07-29 | $3.64 | $3.64 | 2,077,700 | — | — |
| 2011-07-28 | $3.68 | $3.68 | 1,133,012 | — | — |
| 2011-07-27 | $3.69 | $3.69 | 2,383,674 | — | — |
| 2011-07-26 | $3.88 | $3.88 | 747,371 | — | — |
| 2011-07-25 | $3.88 | $3.88 | 1,163,906 | — | — |
| 2011-07-22 | $3.93 | $3.93 | 1,137,879 | — | — |
| 2011-07-21 | $3.87 | $3.87 | 1,385,451 | — | — |
| 2011-07-20 | $3.68 | $3.68 | 942,784 | — | — |
| 2011-07-19 | $3.73 | $3.73 | 1,545,738 | — | — |
| 2011-07-18 | $3.68 | $3.68 | 2,036,967 | — | — |
| 2011-07-15 | $3.81 | $3.81 | 975,264 | — | — |
| 2011-07-14 | $3.81 | $3.81 | 1,020,124 | — | — |
| 2011-07-13 | $3.85 | $3.85 | 1,635,139 | — | — |
| 2011-07-12 | $3.92 | $3.92 | 1,633,764 | — | — |
| 2011-07-11 | $3.98 | $3.98 | 1,813,624 | — | — |
| 2011-07-08 | $4.15 | $4.15 | 3,287,841 | — | — |
| 2011-07-07 | $3.78 | $3.78 | 1,115,873 | — | — |
| 2011-07-06 | $3.74 | $3.74 | 719,546 | — | — |
| 2011-07-05 | $3.70 | $3.70 | 1,129,732 | — | — |
| 2011-07-01 | $3.77 | $3.77 | 965,531 | — | — |
| 2011-06-30 | $3.79 | $3.79 | 865,761 | — | — |
| 2011-06-29 | $3.79 | $3.79 | 639,138 | — | — |
| 2011-06-28 | $3.82 | $3.82 | 1,100,955 | — | — |
| 2011-06-27 | $3.71 | $3.71 | 1,339,428 | — | — |
| 2011-06-24 | $3.71 | $3.71 | 4,726,086 | — | — |
| 2011-06-23 | $3.74 | $3.74 | 1,456,866 | — | — |
| 2011-06-22 | $3.76 | $3.76 | 2,117,058 | — | — |
| 2011-06-21 | $3.71 | $3.71 | 870,311 | — | — |
| 2011-06-20 | $3.71 | $3.71 | 1,419,201 | — | — |
| 2011-06-17 | $3.65 | $3.65 | 3,137,605 | — | — |
| 2011-06-16 | $3.80 | $3.80 | 1,416,768 | — | — |
| 2011-06-15 | $3.71 | $3.71 | 1,450,201 | — | — |
| 2011-06-14 | $3.83 | $3.83 | 1,031,867 | — | — |
| 2011-06-13 | $3.87 | $3.87 | 1,395,714 | — | — |
| 2011-06-10 | $3.84 | $3.84 | 2,201,063 | — | — |
| 2011-06-09 | $4.06 | $4.06 | 1,491,357 | — | — |
| 2011-06-08 | $4.12 | $4.12 | 1,760,089 | — | — |
| 2011-06-07 | $4.06 | $4.06 | 1,085,720 | — | — |
| 2011-06-06 | $4.00 | $4.00 | 1,172,264 | — | — |
| 2011-06-03 | $4.04 | $4.04 | 1,184,114 | — | — |
| 2011-06-02 | $4.14 | $4.14 | 1,460,569 | — | — |
| 2011-06-01 | $3.98 | $3.98 | 3,225,525 | — | — |
| 2011-05-31 | $4.15 | $4.15 | 2,029,456 | — | — |
| 2011-05-27 | $4.21 | $4.21 | 775,620 | — | — |
| 2011-05-26 | $4.21 | $4.21 | 665,694 | — | — |
| 2011-05-25 | $4.22 | $4.22 | 878,986 | — | — |
| 2011-05-24 | $4.17 | $4.17 | 2,457,522 | — | — |
| 2011-05-23 | $4.25 | $4.25 | 1,269,600 | — | — |
| 2011-05-20 | $4.40 | $4.40 | 1,293,088 | — | — |
| 2011-05-19 | $4.45 | $4.45 | 1,023,615 | — | — |
| 2011-05-18 | $4.48 | $4.48 | 1,235,956 | — | — |
| 2011-05-17 | $4.44 | $4.44 | 1,446,180 | — | — |
| 2011-05-16 | $4.52 | $4.52 | 1,478,343 | — | — |
| 2011-05-13 | $4.69 | $4.69 | 1,953,703 | — | — |
| 2011-05-12 | $4.72 | $4.72 | 1,015,680 | — | — |
| 2011-05-11 | $4.64 | $4.64 | 1,029,117 | — | — |
| 2011-05-10 | $4.73 | $4.73 | 1,709,940 | — | — |
| 2011-05-09 | $4.62 | $4.62 | 958,125 | — | — |
| 2011-05-06 | $4.58 | $4.58 | 680,506 | — | — |
| 2011-05-05 | $4.57 | $4.57 | 1,163,800 | — | — |
| 2011-05-04 | $4.56 | $4.56 | 1,360,588 | — | — |
| 2011-05-03 | $4.58 | $4.58 | 1,269,600 | — | — |
| 2011-05-02 | $4.58 | $4.58 | 1,789,184 | — | — |
| 2011-04-29 | $4.54 | $4.54 | 4,746,400 | — | — |
| 2011-04-28 | $4.58 | $4.58 | 1,692,800 | — | — |
| 2011-04-27 | $4.68 | $4.68 | 1,616,730 | — | — |
| 2011-04-26 | $4.74 | $4.74 | 984,786 | — | — |
| 2011-04-25 | $4.71 | $4.71 | 987,643 | — | — |
| 2011-04-21 | $4.63 | $4.63 | 698,703 | — | — |
| 2011-04-20 | $4.63 | $4.63 | 974,630 | — | — |
| 2011-04-19 | $4.57 | $4.57 | 1,826,849 | — | — |
| 2011-04-18 | $4.76 | $4.76 | 1,355,933 | — | — |
| 2011-04-15 | $4.74 | $4.74 | 1,616,307 | — | — |
| 2011-04-14 | $4.72 | $4.72 | 1,112,064 | — | — |
| 2011-04-13 | $4.63 | $4.63 | 1,155,442 | — | — |
| 2011-04-12 | $4.66 | $4.66 | 1,039,062 | — | — |
| 2011-04-11 | $4.76 | $4.76 | 1,535,899 | — | — |
| 2011-04-08 | $4.79 | $4.79 | 1,107,303 | — | — |
| 2011-04-07 | $4.85 | $4.85 | 1,673,015 | — | — |
| 2011-04-06 | $4.90 | $4.90 | 1,193,636 | — | — |
| 2011-04-05 | $4.85 | $4.85 | 1,046,256 | — | — |
| 2011-04-04 | $4.86 | $4.86 | 1,203,792 | — | — |
| 2011-04-01 | $4.85 | $4.85 | 2,528,620 | — | — |
| 2011-03-31 | $4.77 | $4.77 | 2,168,900 | — | — |
| 2011-03-30 | $4.66 | $4.66 | 2,104,045 | — | — |
| 2011-03-29 | $4.69 | $4.69 | 2,702,767 | — | — |
| 2011-03-28 | $4.62 | $4.62 | 1,370,851 | — | — |
| 2011-03-25 | $4.57 | $4.57 | 1,589,433 | — | — |
| 2011-03-24 | $4.49 | $4.49 | 1,252,566 | — | — |
| 2011-03-23 | $4.48 | $4.48 | 931,675 | — | — |
| 2011-03-22 | $4.54 | $4.54 | 1,011,977 | — | — |
| 2011-03-21 | $4.61 | $4.61 | 1,600,119 | — | — |
| 2011-03-18 | $4.52 | $4.52 | 8,886,142 | — | — |
| 2011-03-17 | $4.49 | $4.49 | 897,396 | — | — |
| 2011-03-16 | $4.45 | $4.45 | 1,225,693 | — | — |
| 2011-03-15 | $4.44 | $4.44 | 1,539,919 | — | — |
| 2011-03-14 | $4.57 | $4.57 | 952,729 | — | — |
| 2011-03-11 | $4.57 | $4.57 | 1,486,067 | — | — |
| 2011-03-10 | $4.58 | $4.58 | 1,247,594 | — | — |
| 2011-03-09 | $4.73 | $4.73 | 1,049,748 | — | — |
| 2011-03-08 | $4.74 | $4.74 | 1,644,767 | — | — |
| 2011-03-07 | $4.70 | $4.70 | 1,590,068 | — | — |
| 2011-03-04 | $4.74 | $4.74 | 1,412,218 | — | — |
| 2011-03-03 | $4.68 | $4.68 | 1,490,616 | — | — |
| 2011-03-02 | $4.55 | $4.55 | 1,315,200 | — | — |
| 2011-03-01 | $4.57 | $4.57 | 4,201,953 | — | — |
| 2011-02-28 | $4.68 | $4.68 | 2,012,422 | — | — |
| 2011-02-25 | $4.59 | $4.59 | 1,188,980 | — | — |
| 2011-02-24 | $4.60 | $4.60 | 1,122,326 | — | — |
| 2011-02-23 | $4.55 | $4.55 | 1,078,843 | — | — |
| 2011-02-22 | $4.61 | $4.61 | 1,454,962 | — | — |
| 2011-02-18 | $4.79 | $4.79 | 1,022,663 | — | — |
| 2011-02-17 | $4.86 | $4.86 | 681,775 | — | — |
| 2011-02-16 | $4.86 | $4.86 | 844,919 | — | — |
| 2011-02-15 | $4.87 | $4.87 | 1,039,273 | — | — |
| 2011-02-14 | $4.90 | $4.90 | 934,002 | — | — |
| 2011-02-11 | $4.88 | $4.88 | 1,647,941 | — | — |
| 2011-02-10 | $4.76 | $4.76 | 996,636 | — | — |
| 2011-02-09 | $4.77 | $4.77 | 2,183,077 | — | — |
| 2011-02-08 | $4.73 | $4.73 | 694,260 | — | — |
| 2011-02-07 | $4.68 | $4.68 | 988,701 | — | — |
| 2011-02-04 | $4.64 | $4.64 | 832,752 | — | — |
| 2011-02-03 | $4.71 | $4.71 | 817,305 | — | — |
| 2011-02-02 | $4.74 | $4.74 | 1,053,980 | — | — |
| 2011-02-01 | $4.76 | $4.76 | 1,710,574 | — | — |
| 2011-01-31 | $4.63 | $4.63 | 1,750,778 | — | — |
| 2011-01-28 | $4.46 | $4.46 | 1,734,908 | — | — |
| 2011-01-27 | $4.62 | $4.62 | 700,713 | — | — |
| 2011-01-26 | $4.62 | $4.62 | 661,885 | — | — |
| 2011-01-25 | $4.62 | $4.62 | 1,378,362 | — | — |
| 2011-01-24 | $4.57 | $4.57 | 785,777 | — | — |
| 2011-01-21 | $4.50 | $4.50 | 1,995,811 | — | — |
| 2011-01-20 | $4.60 | $4.60 | 1,324,722 | — | — |
| 2011-01-19 | $4.67 | $4.67 | 2,142,873 | — | — |
| 2011-01-18 | $4.87 | $4.87 | 1,096,405 | — | — |
| 2011-01-14 | $4.94 | $4.94 | 920,883 | — | — |
| 2011-01-13 | $4.95 | $4.95 | 3,008,952 | — | — |
| 2011-01-12 | $5.07 | $5.07 | 2,883,579 | — | — |
| 2011-01-11 | $5.01 | $5.01 | 1,196,069 | — | — |
| 2011-01-10 | $4.98 | $4.98 | 2,177,999 | — | — |
| 2011-01-07 | $4.93 | $4.93 | 1,700,629 | — | — |
| 2011-01-06 | $4.97 | $4.97 | 1,042,553 | — | — |
| 2011-01-05 | $5.05 | $5.05 | 1,600,013 | — | — |
| 2011-01-04 | $4.95 | $4.95 | 1,355,192 | — | — |
| 2011-01-03 | $4.97 | $4.97 | 1,749,403 | — | — |