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
- 2010-03-26 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 | $3.55 | $3.55 | 1,158,400 | — | — |
| 2011-12-29 | $3.45 | $3.45 | 201,200 | — | — |
| 2011-12-28 | $3.41 | $3.41 | 116,000 | — | — |
| 2011-12-27 | $3.44 | $3.44 | 172,800 | — | — |
| 2011-12-23 | $3.42 | $3.42 | 202,800 | — | — |
| 2011-12-22 | $3.36 | $3.36 | 444,800 | — | — |
| 2011-12-21 | $3.23 | $3.23 | 392,800 | — | — |
| 2011-12-20 | $3.29 | $3.29 | 510,000 | — | — |
| 2011-12-19 | $3.17 | $3.17 | 475,200 | — | — |
| 2011-12-16 | $3.29 | $3.29 | 299,200 | — | — |
| 2011-12-15 | $3.13 | $3.13 | 360,400 | — | — |
| 2011-12-14 | $3.23 | $3.23 | 680,800 | — | — |
| 2011-12-13 | $3.43 | $3.43 | 339,200 | — | — |
| 2011-12-12 | $3.37 | $3.37 | 364,400 | — | — |
| 2011-12-09 | $3.43 | $3.43 | 265,600 | — | — |
| 2011-12-08 | $3.45 | $3.45 | 230,400 | — | — |
| 2011-12-07 | $3.51 | $3.51 | 224,800 | — | — |
| 2011-12-06 | $3.56 | $3.56 | 250,000 | — | — |
| 2011-12-05 | $3.57 | $3.57 | 452,800 | — | — |
| 2011-12-02 | $3.50 | $3.50 | 90,000 | — | — |
| 2011-12-01 | $3.53 | $3.53 | 262,800 | — | — |
| 2011-11-30 | $3.53 | $3.53 | 971,200 | — | — |
| 2011-11-29 | $3.52 | $3.52 | 785,200 | — | — |
| 2011-11-28 | $3.63 | $3.62 | 1,364,400 | — | — |
| 2011-11-25 | $3.40 | $3.39 | 107,600 | — | — |
| 2011-11-23 | $3.46 | $3.45 | 1,792,400 | — | — |
| 2011-11-22 | $3.51 | $3.51 | 542,800 | — | — |
| 2011-11-21 | $3.49 | $3.49 | 1,283,200 | — | — |
| 2011-11-18 | $3.74 | $3.74 | 441,200 | — | — |
| 2011-11-17 | $3.75 | $3.75 | 455,600 | — | — |
| 2011-11-16 | $3.68 | $3.67 | 199,200 | — | — |
| 2011-11-15 | $3.66 | $3.66 | 208,800 | — | — |
| 2011-11-14 | $3.65 | $3.65 | 668,400 | — | — |
| 2011-11-11 | $3.76 | $3.76 | 701,200 | — | — |
| 2011-11-10 | $3.70 | $3.70 | 386,000 | — | — |
| 2011-11-09 | $3.89 | $3.88 | 164,000 | — | — |
| 2011-11-08 | $3.98 | $3.97 | 102,400 | — | — |
| 2011-11-07 | $3.90 | $3.90 | 167,600 | — | — |
| 2011-11-04 | $3.95 | $3.94 | 108,800 | — | — |
| 2011-11-03 | $3.94 | $3.94 | 286,800 | — | — |
| 2011-11-02 | $4.01 | $4.01 | 274,000 | — | — |
| 2011-11-01 | $3.79 | $3.79 | 248,000 | — | — |
| 2011-10-31 | $3.88 | $3.88 | 167,200 | — | — |
| 2011-10-28 | $4.04 | $4.04 | 461,200 | — | — |
| 2011-10-27 | $4.23 | $4.23 | 420,400 | — | — |
| 2011-10-26 | $3.87 | $3.87 | 304,800 | — | — |
| 2011-10-25 | $3.49 | $3.49 | 504,800 | — | — |
| 2011-10-24 | $3.55 | $3.55 | 802,400 | — | — |
| 2011-10-21 | $3.46 | $3.46 | 404,400 | — | — |
| 2011-10-20 | $3.24 | $3.24 | 557,200 | — | — |
| 2011-10-19 | $3.25 | $3.25 | 489,600 | — | — |
| 2011-10-18 | $3.23 | $3.23 | 347,600 | — | — |
| 2011-10-17 | $3.25 | $3.25 | 660,800 | — | — |
| 2011-10-14 | $3.49 | $3.49 | 305,200 | — | — |
| 2011-10-13 | $3.47 | $3.47 | 508,400 | — | — |
| 2011-10-12 | $3.50 | $3.50 | 534,000 | — | — |
| 2011-10-11 | $3.45 | $3.45 | 330,000 | — | — |
| 2011-10-10 | $3.39 | $3.39 | 332,000 | — | — |
| 2011-10-07 | $3.18 | $3.18 | 1,174,000 | — | — |
| 2011-10-06 | $3.25 | $3.25 | 1,063,200 | — | — |
| 2011-10-05 | $3.14 | $3.14 | 604,400 | — | — |
| 2011-10-04 | $3.14 | $3.14 | 1,577,200 | — | — |
| 2011-10-03 | $3.23 | $3.23 | 558,800 | — | — |
| 2011-09-30 | $3.42 | $3.42 | 1,162,400 | — | — |
| 2011-09-29 | $3.49 | $3.49 | 4,264,000 | — | — |
| 2011-09-28 | $3.44 | $3.44 | 2,421,200 | — | — |
| 2011-09-27 | $3.77 | $3.77 | 456,800 | — | — |
| 2011-09-26 | $3.82 | $3.82 | 363,200 | — | — |
| 2011-09-23 | $3.76 | $3.76 | 892,000 | — | — |
| 2011-09-22 | $3.86 | $3.85 | 675,200 | — | — |
| 2011-09-21 | $4.13 | $4.13 | 132,400 | — | — |
| 2011-09-20 | $4.18 | $4.18 | 294,800 | — | — |
| 2011-09-19 | $4.30 | $4.29 | 537,600 | — | — |
| 2011-09-16 | $4.49 | $4.49 | 710,800 | — | — |
| 2011-09-15 | $4.42 | $4.42 | 396,000 | — | — |
| 2011-09-14 | $4.32 | $4.32 | 838,400 | — | — |
| 2011-09-13 | $4.24 | $4.24 | 305,200 | — | — |
| 2011-09-12 | $4.16 | $4.16 | 635,200 | — | — |
| 2011-09-09 | $4.18 | $4.18 | 324,400 | — | — |
| 2011-09-08 | $4.23 | $4.23 | 290,000 | — | — |
| 2011-09-07 | $4.22 | $4.21 | 187,200 | — | — |
| 2011-09-06 | $4.05 | $4.05 | 479,600 | — | — |
| 2011-09-02 | $4.17 | $4.16 | 397,200 | — | — |
| 2011-09-01 | $4.16 | $4.16 | 254,800 | — | — |
| 2011-08-31 | $4.15 | $4.15 | 327,600 | — | — |
| 2011-08-30 | $4.22 | $4.22 | 407,600 | — | — |
| 2011-08-29 | $4.41 | $4.41 | 676,000 | — | — |
| 2011-08-26 | $4.06 | $4.06 | 218,000 | — | — |
| 2011-08-25 | $4.03 | $4.03 | 520,400 | — | — |
| 2011-08-24 | $3.91 | $3.91 | 928,800 | — | — |
| 2011-08-23 | $4.10 | $4.10 | 495,200 | — | — |
| 2011-08-22 | $4.02 | $4.02 | 878,000 | — | — |
| 2011-08-19 | $4.16 | $4.16 | 1,054,400 | — | — |
| 2011-08-18 | $3.88 | $3.88 | 1,306,000 | — | — |
| 2011-08-17 | $3.85 | $3.85 | 900,000 | — | — |
| 2011-08-16 | $3.70 | $3.70 | 1,587,200 | — | — |
| 2011-08-15 | $3.98 | $3.98 | 554,800 | — | — |
| 2011-08-12 | $3.90 | $3.90 | 353,200 | — | — |
| 2011-08-11 | $3.90 | $3.90 | 914,400 | — | — |
| 2011-08-10 | $3.94 | $3.94 | 458,400 | — | — |
| 2011-08-09 | $4.13 | $4.12 | 782,800 | — | — |
| 2011-08-08 | $3.88 | $3.87 | 915,600 | — | — |
| 2011-08-05 | $4.00 | $4.00 | 1,865,600 | — | — |
| 2011-08-04 | $4.03 | $4.02 | 1,707,200 | — | — |
| 2011-08-03 | $4.17 | $4.17 | 349,200 | — | — |
| 2011-08-02 | $3.96 | $3.96 | 1,802,800 | — | — |
| 2011-08-01 | $4.06 | $4.06 | 1,481,600 | — | — |
| 2011-07-29 | $4.29 | $4.28 | 2,534,000 | — | — |
| 2011-07-28 | $4.33 | $4.33 | 1,813,600 | — | — |
| 2011-07-27 | $4.28 | $4.28 | 344,000 | — | — |
| 2011-07-26 | $4.34 | $4.34 | 73,200 | — | — |
| 2011-07-25 | $4.32 | $4.32 | 334,400 | — | — |
| 2011-07-22 | $4.35 | $4.35 | 481,200 | — | — |
| 2011-07-21 | $4.38 | $4.38 | 974,000 | — | — |
| 2011-07-20 | $4.44 | $4.44 | 506,400 | — | — |
| 2011-07-19 | $4.46 | $4.46 | 278,800 | — | — |
| 2011-07-18 | $4.45 | $4.45 | 144,400 | — | — |
| 2011-07-15 | $4.57 | $4.57 | 415,600 | — | — |
| 2011-07-14 | $4.49 | $4.49 | 139,200 | — | — |
| 2011-07-13 | $4.70 | $4.70 | 195,600 | — | — |
| 2011-07-12 | $4.54 | $4.53 | 580,400 | — | — |
| 2011-07-11 | $4.49 | $4.48 | 893,600 | — | — |
| 2011-07-08 | $4.57 | $4.57 | 158,800 | — | — |
| 2011-07-07 | $4.58 | $4.58 | 299,200 | — | — |
| 2011-07-06 | $4.55 | $4.55 | 296,800 | — | — |
| 2011-07-05 | $4.57 | $4.57 | 184,800 | — | — |
| 2011-07-01 | $4.57 | $4.57 | 234,000 | — | — |
| 2011-06-30 | $4.45 | $4.45 | 196,000 | — | — |
| 2011-06-29 | $4.44 | $4.44 | 395,600 | — | — |
| 2011-06-28 | $4.46 | $4.46 | 847,600 | — | — |
| 2011-06-27 | $4.20 | $4.19 | 470,400 | — | — |
| 2011-06-24 | $4.16 | $4.16 | 1,322,400 | — | — |
| 2011-06-23 | $4.06 | $4.06 | 852,000 | — | — |
| 2011-06-22 | $4.28 | $4.27 | 600,800 | — | — |
| 2011-06-21 | $4.31 | $4.31 | 314,400 | — | — |
| 2011-06-20 | $4.21 | $4.20 | 458,000 | — | — |
| 2011-06-17 | $4.21 | $4.21 | 1,164,000 | — | — |
| 2011-06-16 | $4.20 | $4.19 | 248,400 | — | — |
| 2011-06-15 | $4.21 | $4.20 | 238,000 | — | — |
| 2011-06-14 | $4.26 | $4.26 | 846,400 | — | — |
| 2011-06-13 | $4.14 | $4.14 | 1,099,200 | — | — |
| 2011-06-10 | $4.21 | $4.21 | 1,257,200 | — | — |
| 2011-06-09 | $4.32 | $4.32 | 830,400 | — | — |
| 2011-06-08 | $4.28 | $4.28 | 2,085,600 | — | — |
| 2011-06-07 | $4.31 | $4.31 | 460,800 | — | — |
| 2011-06-06 | $4.31 | $4.31 | 154,800 | — | — |
| 2011-06-03 | $4.59 | $4.59 | 317,600 | — | — |
| 2011-06-02 | $4.67 | $4.67 | 481,600 | — | — |
| 2011-06-01 | $4.68 | $4.68 | 602,800 | — | — |
| 2011-05-31 | $4.73 | $4.73 | 798,000 | — | — |
| 2011-05-27 | $4.78 | $4.78 | 218,400 | — | — |
| 2011-05-26 | $4.73 | $4.73 | 1,430,800 | — | — |
| 2011-05-25 | $4.78 | $4.78 | 378,000 | — | — |
| 2011-05-24 | $4.77 | $4.77 | 732,000 | — | — |
| 2011-05-23 | $4.80 | $4.80 | 958,000 | — | — |
| 2011-05-20 | $4.82 | $4.81 | 2,436,800 | — | — |
| 2011-05-19 | $4.80 | $4.80 | 752,400 | — | — |
| 2011-05-18 | $4.88 | $4.87 | 330,800 | — | — |
| 2011-05-17 | $4.87 | $4.87 | 1,164,000 | — | — |
| 2011-05-16 | $4.92 | $4.92 | 996,000 | — | — |
| 2011-05-13 | $5.15 | $5.15 | 450,000 | — | — |
| 2011-05-12 | $5.20 | $5.20 | 1,728,000 | — | — |
| 2011-05-11 | $5.26 | $5.26 | 2,227,600 | — | — |
| 2011-05-10 | $5.58 | $5.57 | 362,400 | — | — |
| 2011-05-09 | $5.57 | $5.57 | 344,400 | — | — |
| 2011-05-06 | $5.53 | $5.52 | 1,160,000 | — | — |
| 2011-05-05 | $5.42 | $5.42 | 1,207,600 | — | — |
| 2011-05-04 | $5.39 | $5.39 | 700,000 | — | — |
| 2011-05-03 | $5.44 | $5.44 | 1,457,200 | — | — |
| 2011-05-02 | $5.53 | $5.53 | 260,400 | — | — |
| 2011-04-29 | $5.47 | $5.47 | 264,000 | — | — |
| 2011-04-28 | $5.49 | $5.48 | 201,200 | — | — |
| 2011-04-27 | $5.50 | $5.50 | 418,800 | — | — |
| 2011-04-26 | $5.46 | $5.46 | 285,200 | — | — |
| 2011-04-25 | $5.47 | $5.47 | 134,800 | — | — |
| 2011-04-21 | $5.46 | $5.46 | 325,200 | — | — |
| 2011-04-20 | $5.39 | $5.39 | 472,000 | — | — |
| 2011-04-19 | $5.43 | $5.43 | 651,600 | — | — |
| 2011-04-18 | $5.37 | $5.36 | 2,377,600 | — | — |
| 2011-04-15 | $5.35 | $5.35 | 386,800 | — | — |
| 2011-04-14 | $5.28 | $5.28 | 666,400 | — | — |
| 2011-04-13 | $5.31 | $5.31 | 498,800 | — | — |
| 2011-04-12 | $5.23 | $5.23 | 1,316,400 | — | — |
| 2011-04-11 | $5.18 | $5.18 | 1,058,000 | — | — |
| 2011-04-08 | $4.97 | $4.97 | 286,800 | — | — |
| 2011-04-07 | $4.87 | $4.87 | 336,000 | — | — |
| 2011-04-06 | $4.80 | $4.80 | 111,600 | — | — |
| 2011-04-05 | $4.77 | $4.76 | 141,200 | — | — |
| 2011-04-04 | $4.76 | $4.76 | 453,600 | — | — |
| 2011-04-01 | $4.73 | $4.73 | 2,021,200 | — | — |
| 2011-03-31 | $4.36 | $4.36 | 664,400 | — | — |
| 2011-03-30 | $4.27 | $4.26 | 599,200 | — | — |
| 2011-03-29 | $4.24 | $4.24 | 743,200 | — | — |
| 2011-03-28 | $4.26 | $4.26 | 951,200 | — | — |
| 2011-03-25 | $4.24 | $4.24 | 859,200 | — | — |
| 2011-03-24 | $4.27 | $4.27 | 631,600 | — | — |
| 2011-03-23 | $4.25 | $4.25 | 1,114,000 | — | — |
| 2011-03-22 | $4.24 | $4.24 | 1,643,600 | — | — |
| 2011-03-21 | $4.72 | $4.72 | 2,074,400 | — | — |
| 2011-03-18 | $4.43 | $4.43 | 710,800 | — | — |
| 2011-03-17 | $4.54 | $4.54 | 1,606,800 | — | — |
| 2011-03-16 | $4.24 | $4.24 | 1,336,800 | — | — |
| 2011-03-15 | $4.38 | $4.38 | 589,600 | — | — |
| 2011-03-14 | $4.60 | $4.60 | 895,600 | — | — |
| 2011-03-11 | $4.64 | $4.64 | 879,600 | — | — |
| 2011-03-10 | $4.86 | $4.86 | 2,135,200 | — | — |
| 2011-03-09 | $4.49 | $4.49 | 951,200 | — | — |
| 2011-03-08 | $4.38 | $4.37 | 1,126,000 | — | — |
| 2011-03-07 | $4.33 | $4.33 | 672,800 | — | — |
| 2011-03-04 | $4.53 | $4.53 | 1,862,800 | — | — |
| 2011-03-03 | $4.75 | $4.75 | 1,833,600 | — | — |
| 2011-03-02 | $4.17 | $4.16 | 2,124,000 | — | — |
| 2011-03-01 | $4.12 | $4.12 | 1,026,000 | — | — |
| 2011-02-28 | $4.13 | $4.13 | 1,004,400 | — | — |
| 2011-02-25 | $4.11 | $4.11 | 1,419,600 | — | — |
| 2011-02-24 | $4.06 | $4.06 | 1,062,800 | — | — |
| 2011-02-23 | $4.22 | $4.21 | 1,027,200 | — | — |
| 2011-02-22 | $4.26 | $4.26 | 808,400 | — | — |
| 2011-02-18 | $4.29 | $4.28 | 649,600 | — | — |
| 2011-02-17 | $4.51 | $4.51 | 607,200 | — | — |
| 2011-02-16 | $4.47 | $4.47 | 237,600 | — | — |
| 2011-02-15 | $4.49 | $4.49 | 655,200 | — | — |
| 2011-02-14 | $4.50 | $4.50 | 735,200 | — | — |
| 2011-02-11 | $4.47 | $4.47 | 1,285,200 | — | — |
| 2011-02-10 | $4.32 | $4.32 | 2,810,000 | — | — |
| 2011-02-09 | $4.52 | $4.52 | 812,000 | — | — |
| 2011-02-08 | $4.68 | $4.67 | 418,800 | — | — |
| 2011-02-07 | $4.76 | $4.76 | 920,800 | — | — |
| 2011-02-04 | $4.75 | $4.75 | 996,800 | — | — |
| 2011-02-03 | $4.72 | $4.72 | 1,026,800 | — | — |
| 2011-02-02 | $4.90 | $4.90 | 281,200 | — | — |
| 2011-02-01 | $4.96 | $4.96 | 491,200 | — | — |
| 2011-01-31 | $5.01 | $5.01 | 601,200 | — | — |
| 2011-01-28 | $5.25 | $5.24 | 390,800 | — | — |
| 2011-01-27 | $5.40 | $5.40 | 516,400 | — | — |
| 2011-01-26 | $5.30 | $5.30 | 812,000 | — | — |
| 2011-01-25 | $5.25 | $5.25 | 590,000 | — | — |
| 2011-01-24 | $5.34 | $5.34 | 670,000 | — | — |
| 2011-01-21 | $5.32 | $5.32 | 452,800 | — | — |
| 2011-01-20 | $5.47 | $5.47 | 969,200 | — | — |
| 2011-01-19 | $5.58 | $5.58 | 1,639,600 | — | — |
| 2011-01-18 | $5.79 | $5.79 | 1,514,000 | — | — |
| 2011-01-14 | $5.87 | $5.86 | 1,572,800 | — | — |
| 2011-01-13 | $5.94 | $5.94 | 662,800 | — | — |
| 2011-01-12 | $5.91 | $5.91 | 2,212,400 | — | — |
| 2011-01-11 | $5.99 | $5.99 | 925,600 | — | — |
| 2011-01-10 | $6.03 | $6.02 | 1,427,600 | — | — |
| 2011-01-07 | $6.09 | $6.09 | 1,782,800 | — | — |
| 2011-01-06 | $5.95 | $5.95 | 1,974,400 | — | — |
| 2011-01-05 | $5.70 | $5.70 | 625,600 | — | — |
| 2011-01-04 | $5.61 | $5.61 | 1,156,400 | — | — |
| 2011-01-03 | $5.66 | $5.65 | 852,400 | — | — |