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
- 1985-09-04 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 | $1.33 | $2.95 | 81,600 | — | — |
| 2011-12-29 | $1.36 | $3.01 | 58,700 | — | — |
| 2011-12-28 | $1.31 | $2.90 | 37,600 | — | — |
| 2011-12-27 | $1.31 | $2.90 | 8,100 | — | — |
| 2011-12-23 | $1.33 | $2.95 | 44,100 | — | — |
| 2011-12-22 | $1.32 | $2.92 | 20,900 | — | — |
| 2011-12-21 | $1.35 | $2.99 | 9,100 | — | — |
| 2011-12-20 | $1.32 | $2.92 | 21,400 | — | — |
| 2011-12-19 | $1.33 | $2.95 | 13,900 | — | — |
| 2011-12-16 | $1.37 | $3.03 | 21,400 | — | — |
| 2011-12-15 | $1.35 | $2.99 | 16,900 | — | — |
| 2011-12-14 | $1.36 | $3.01 | 31,900 | — | — |
| 2011-12-13 | $1.38 | $3.06 | 16,800 | — | — |
| 2011-12-12 | $1.40 | $3.10 | 23,100 | — | — |
| 2011-12-09 | $1.43 | $3.17 | 16,800 | — | — |
| 2011-12-08 | $1.42 | $3.15 | 5,600 | — | — |
| 2011-12-07 | $1.41 | $3.12 | 9,000 | — | — |
| 2011-12-06 | $1.44 | $3.19 | 24,900 | — | — |
| 2011-12-05 | $1.40 | $3.10 | 16,900 | — | — |
| 2011-12-02 | $1.44 | $3.19 | 42,700 | — | — |
| 2011-12-01 | $1.53 | $3.39 | 15,300 | — | — |
| 2011-11-30 | $1.40 | $3.10 | 39,500 | — | — |
| 2011-11-29 | $1.32 | $2.92 | 23,800 | — | — |
| 2011-11-28 | $1.45 | $3.21 | 24,000 | — | — |
| 2011-11-25 | $1.41 | $3.12 | 2,700 | — | — |
| 2011-11-23 | $1.40 | $3.10 | 11,700 | — | — |
| 2011-11-22 | $1.42 | $3.15 | 36,800 | — | — |
| 2011-11-21 | $1.53 | $3.39 | 20,400 | — | — |
| 2011-11-18 | $1.53 | $3.39 | 8,900 | — | — |
| 2011-11-17 | $1.58 | $3.50 | 8,500 | — | — |
| 2011-11-16 | $1.50 | $3.32 | 18,400 | — | — |
| 2011-11-15 | $1.71 | $3.79 | 29,000 | — | — |
| 2011-11-14 | $1.72 | $3.81 | 26,100 | — | — |
| 2011-11-11 | $1.58 | $3.50 | 47,800 | — | — |
| 2011-11-10 | $1.55 | $3.43 | 127,600 | — | — |
| 2011-11-09 | $1.30 | $2.88 | 61,300 | — | — |
| 2011-11-08 | $1.40 | $3.10 | 51,500 | — | — |
| 2011-11-07 | $1.50 | $3.32 | 107,500 | — | — |
| 2011-11-04 | $1.75 | $3.88 | 49,900 | — | — |
| 2011-11-03 | $1.77 | $3.92 | 36,500 | — | — |
| 2011-11-02 | $1.68 | $3.72 | 8,500 | — | — |
| 2011-11-01 | $1.64 | $3.63 | 21,800 | — | — |
| 2011-10-31 | $1.72 | $3.81 | 52,200 | — | — |
| 2011-10-28 | $1.89 | $4.19 | 41,400 | — | — |
| 2011-10-27 | $1.88 | $4.16 | 26,900 | — | — |
| 2011-10-26 | $1.79 | $3.97 | 14,400 | — | — |
| 2011-10-25 | $1.80 | $3.99 | 26,200 | — | — |
| 2011-10-24 | $1.85 | $4.10 | 17,700 | — | — |
| 2011-10-21 | $1.87 | $4.14 | 27,900 | — | — |
| 2011-10-20 | $1.85 | $4.10 | 28,700 | — | — |
| 2011-10-19 | $1.94 | $4.30 | 16,500 | — | — |
| 2011-10-18 | $1.81 | $4.01 | 40,500 | — | — |
| 2011-10-17 | $1.92 | $4.25 | 4,100 | — | — |
| 2011-10-14 | $1.88 | $4.16 | 6,300 | — | — |
| 2011-10-13 | $1.84 | $4.08 | 11,400 | — | — |
| 2011-10-12 | $1.83 | $4.05 | 9,600 | — | — |
| 2011-10-11 | $1.81 | $4.01 | 5,000 | — | — |
| 2011-10-10 | $1.83 | $4.05 | 5,200 | — | — |
| 2011-10-07 | $1.78 | $3.94 | 4,000 | — | — |
| 2011-10-06 | $1.78 | $3.94 | 23,300 | — | — |
| 2011-10-05 | $1.75 | $3.88 | 26,300 | — | — |
| 2011-10-04 | $1.80 | $3.99 | 36,700 | — | — |
| 2011-10-03 | $1.81 | $4.01 | 29,500 | — | — |
| 2011-09-30 | $1.92 | $4.25 | 3,700 | — | — |
| 2011-09-29 | $1.96 | $4.34 | 13,200 | — | — |
| 2011-09-28 | $1.88 | $4.16 | 42,900 | — | — |
| 2011-09-27 | $1.88 | $4.16 | 4,200 | — | — |
| 2011-09-26 | $1.91 | $4.23 | 7,700 | — | — |
| 2011-09-23 | $1.96 | $4.34 | 15,800 | — | — |
| 2011-09-22 | $1.80 | $3.99 | 13,500 | — | — |
| 2011-09-21 | $1.91 | $4.23 | 6,300 | — | — |
| 2011-09-20 | $1.90 | $4.21 | 5,200 | — | — |
| 2011-09-19 | $1.96 | $4.34 | 5,300 | — | — |
| 2011-09-16 | $1.87 | $4.14 | 22,700 | — | — |
| 2011-09-15 | $1.92 | $4.25 | 6,200 | — | — |
| 2011-09-14 | $1.90 | $4.21 | 15,000 | — | — |
| 2011-09-13 | $1.95 | $4.32 | 7,500 | — | — |
| 2011-09-12 | $1.95 | $4.32 | 13,100 | — | — |
| 2011-09-09 | $1.94 | $4.30 | 16,400 | — | — |
| 2011-09-08 | $1.91 | $4.23 | 9,900 | — | — |
| 2011-09-07 | $1.91 | $4.23 | 11,600 | — | — |
| 2011-09-06 | $1.87 | $4.14 | 15,000 | — | — |
| 2011-09-02 | $1.96 | $4.34 | 9,100 | — | — |
| 2011-09-01 | $2.02 | $4.47 | 22,000 | — | — |
| 2011-08-31 | $1.98 | $4.39 | 17,200 | — | — |
| 2011-08-30 | $2.01 | $4.45 | 28,200 | — | — |
| 2011-08-29 | $2.03 | $4.50 | 37,700 | — | — |
| 2011-08-26 | $1.99 | $4.41 | 9,900 | — | — |
| 2011-08-25 | $2.00 | $4.43 | 11,300 | — | — |
| 2011-08-24 | $1.98 | $4.39 | 11,800 | — | — |
| 2011-08-23 | $1.97 | $4.36 | 26,300 | — | — |
| 2011-08-22 | $1.83 | $4.05 | 26,400 | — | — |
| 2011-08-19 | $1.80 | $3.99 | 33,800 | — | — |
| 2011-08-18 | $1.90 | $4.21 | 29,800 | — | — |
| 2011-08-17 | $1.92 | $4.25 | 17,400 | — | — |
| 2011-08-16 | $1.99 | $4.41 | 13,600 | — | — |
| 2011-08-15 | $1.98 | $4.39 | 60,900 | — | — |
| 2011-08-12 | $1.94 | $4.30 | 39,400 | — | — |
| 2011-08-11 | $1.99 | $4.41 | 13,800 | — | — |
| 2011-08-10 | $2.04 | $4.52 | 57,600 | — | — |
| 2011-08-09 | $2.03 | $4.50 | 70,800 | — | — |
| 2011-08-08 | $1.80 | $3.99 | 110,800 | — | — |
| 2011-08-05 | $2.10 | $4.65 | 100,100 | — | — |
| 2011-08-04 | $2.05 | $4.54 | 42,200 | — | — |
| 2011-08-03 | $2.08 | $4.61 | 37,500 | — | — |
| 2011-08-02 | $2.11 | $4.67 | 35,500 | — | — |
| 2011-08-01 | $2.22 | $4.92 | 37,400 | — | — |
| 2011-07-29 | $2.18 | $4.83 | 97,900 | — | — |
| 2011-07-28 | $2.05 | $4.54 | 70,900 | — | — |
| 2011-07-27 | $2.15 | $4.76 | 19,300 | — | — |
| 2011-07-26 | $2.31 | $5.12 | 12,300 | — | — |
| 2011-07-25 | $2.30 | $5.10 | 35,100 | — | — |
| 2011-07-22 | $2.28 | $5.05 | 29,200 | — | — |
| 2011-07-21 | $2.27 | $5.03 | 31,600 | — | — |
| 2011-07-20 | $2.27 | $5.03 | 21,700 | — | — |
| 2011-07-19 | $2.15 | $4.76 | 19,000 | — | — |
| 2011-07-18 | $2.18 | $4.83 | 69,800 | — | — |
| 2011-07-15 | $2.27 | $5.03 | 19,700 | — | — |
| 2011-07-14 | $2.27 | $5.03 | 46,200 | — | — |
| 2011-07-13 | $2.43 | $5.38 | 48,700 | — | — |
| 2011-07-12 | $2.42 | $5.36 | 31,600 | — | — |
| 2011-07-11 | $2.28 | $5.05 | 64,300 | — | — |
| 2011-07-08 | $2.49 | $5.52 | 53,100 | — | — |
| 2011-07-07 | $2.43 | $5.38 | 141,700 | — | — |
| 2011-07-06 | $2.64 | $5.85 | 448,400 | — | — |
| 2011-07-05 | $2.03 | $4.50 | 9,600 | — | — |
| 2011-07-01 | $2.07 | $4.59 | 36,600 | — | — |
| 2011-06-30 | $2.03 | $4.50 | 21,000 | — | — |
| 2011-06-29 | $2.00 | $4.43 | 19,600 | — | — |
| 2011-06-28 | $1.92 | $4.25 | 24,800 | — | — |
| 2011-06-27 | $1.87 | $4.14 | 20,000 | — | — |
| 2011-06-24 | $1.87 | $4.14 | 35,100 | — | — |
| 2011-06-23 | $1.89 | $4.19 | 59,800 | — | — |
| 2011-06-22 | $2.02 | $4.47 | 41,900 | — | — |
| 2011-06-21 | $2.03 | $4.50 | 33,800 | — | — |
| 2011-06-20 | $2.00 | $4.43 | 68,100 | — | — |
| 2011-06-17 | $1.92 | $4.25 | 62,900 | — | — |
| 2011-06-16 | $1.98 | $4.39 | 68,200 | — | — |
| 2011-06-15 | $1.97 | $4.36 | 44,900 | — | — |
| 2011-06-14 | $1.93 | $4.28 | 46,700 | — | — |
| 2011-06-13 | $1.93 | $4.28 | 86,700 | — | — |
| 2011-06-10 | $1.90 | $4.21 | 112,100 | — | — |
| 2011-06-09 | $1.93 | $4.28 | 113,600 | — | — |
| 2011-06-08 | $2.01 | $4.45 | 90,300 | — | — |
| 2011-06-07 | $2.06 | $4.56 | 192,300 | — | — |
| 2011-06-06 | $2.17 | $4.81 | 68,000 | — | — |
| 2011-06-03 | $2.33 | $5.16 | 26,400 | — | — |
| 2011-06-02 | $2.40 | $5.32 | 79,700 | — | — |
| 2011-06-01 | $2.47 | $5.47 | 39,600 | — | — |
| 2011-05-31 | $2.56 | $5.67 | 49,400 | — | — |
| 2011-05-27 | $2.48 | $5.49 | 20,700 | — | — |
| 2011-05-26 | $2.43 | $5.38 | 33,300 | — | — |
| 2011-05-25 | $2.43 | $5.38 | 50,400 | — | — |
| 2011-05-24 | $2.51 | $5.56 | 21,000 | — | — |
| 2011-05-23 | $2.48 | $5.49 | 57,100 | — | — |
| 2011-05-20 | $2.51 | $5.56 | 74,900 | — | — |
| 2011-05-19 | $2.57 | $5.69 | 147,300 | — | — |
| 2011-05-18 | $2.61 | $5.78 | 102,800 | — | — |
| 2011-05-17 | $2.69 | $5.96 | 95,300 | — | — |
| 2011-05-16 | $2.70 | $5.98 | 72,000 | — | — |
| 2011-05-13 | $2.99 | $6.62 | 170,400 | — | — |
| 2011-05-12 | $2.93 | $6.49 | 144,200 | — | — |
| 2011-05-11 | $2.75 | $6.09 | 29,200 | — | — |
| 2011-05-10 | $2.75 | $6.09 | 133,400 | — | — |
| 2011-05-09 | $2.56 | $5.67 | 108,300 | — | — |
| 2011-05-06 | $2.76 | $6.11 | 44,000 | — | — |
| 2011-05-05 | $2.66 | $5.89 | 58,600 | — | — |
| 2011-05-04 | $2.75 | $6.09 | 127,000 | — | — |
| 2011-05-03 | $2.68 | $5.94 | 233,100 | — | — |
| 2011-05-02 | $3.05 | $6.76 | 167,400 | — | — |
| 2011-04-29 | $3.00 | $6.65 | 75,000 | — | — |
| 2011-04-28 | $3.09 | $6.85 | 51,000 | — | — |
| 2011-04-27 | $3.06 | $6.78 | 133,800 | — | — |
| 2011-04-26 | $2.93 | $6.49 | 129,300 | — | — |
| 2011-04-25 | $3.02 | $6.69 | 97,700 | — | — |
| 2011-04-21 | $3.09 | $6.85 | 109,700 | — | — |
| 2011-04-20 | $3.11 | $6.89 | 51,100 | — | — |
| 2011-04-19 | $3.14 | $6.96 | 36,000 | — | — |
| 2011-04-18 | $3.24 | $7.18 | 121,700 | — | — |
| 2011-04-15 | $3.31 | $7.33 | 63,400 | — | — |
| 2011-04-14 | $3.38 | $7.49 | 70,300 | — | — |
| 2011-04-13 | $3.27 | $7.24 | 74,200 | — | — |
| 2011-04-12 | $3.25 | $7.20 | 117,200 | — | — |
| 2011-04-11 | $3.43 | $7.60 | 117,400 | — | — |
| 2011-04-08 | $3.46 | $7.66 | 134,000 | — | — |
| 2011-04-07 | $3.57 | $7.91 | 261,300 | — | — |
| 2011-04-06 | $3.65 | $8.09 | 326,900 | — | — |
| 2011-04-05 | $3.38 | $7.49 | 95,400 | — | — |
| 2011-04-04 | $3.34 | $7.40 | 109,000 | — | — |
| 2011-04-01 | $3.26 | $7.22 | 96,400 | — | — |
| 2011-03-31 | $3.20 | $7.09 | 81,300 | — | — |
| 2011-03-30 | $3.23 | $7.16 | 92,400 | — | — |
| 2011-03-29 | $3.31 | $7.33 | 108,500 | — | — |
| 2011-03-28 | $3.23 | $7.16 | 231,700 | — | — |
| 2011-03-25 | $3.14 | $6.96 | 114,800 | — | — |
| 2011-03-24 | $3.15 | $6.98 | 104,100 | — | — |
| 2011-03-23 | $3.05 | $6.76 | 143,300 | — | — |
| 2011-03-22 | $2.95 | $6.54 | 148,600 | — | — |
| 2011-03-21 | $3.10 | $6.87 | 346,400 | — | — |
| 2011-03-18 | $3.17 | $7.02 | 658,600 | — | — |
| 2011-03-17 | $2.40 | $5.32 | 203,900 | — | — |
| 2011-03-16 | $2.51 | $5.56 | 159,800 | — | — |
| 2011-03-15 | $2.64 | $5.85 | 251,500 | — | — |
| 2011-03-14 | $2.82 | $6.25 | 225,900 | — | — |
| 2011-03-11 | $3.04 | $6.73 | 142,300 | — | — |
| 2011-03-10 | $2.98 | $6.60 | 441,100 | — | — |
| 2011-03-09 | $3.17 | $7.02 | 92,900 | — | — |
| 2011-03-08 | $3.25 | $7.20 | 110,800 | — | — |
| 2011-03-07 | $3.25 | $7.20 | 336,200 | — | — |
| 2011-03-04 | $3.39 | $7.51 | 119,900 | — | — |
| 2011-03-03 | $3.60 | $7.97 | 158,900 | — | — |
| 2011-03-02 | $3.46 | $7.66 | 352,600 | — | — |
| 2011-03-01 | $3.81 | $8.44 | 269,400 | — | — |
| 2011-02-28 | $3.88 | $8.60 | 158,600 | — | — |
| 2011-02-25 | $4.00 | $8.86 | 283,900 | — | — |
| 2011-02-24 | $3.85 | $8.53 | 98,000 | — | — |
| 2011-02-23 | $3.95 | $8.75 | 373,800 | — | — |
| 2011-02-22 | $3.86 | $8.55 | 525,600 | — | — |
| 2011-02-18 | $4.40 | $9.75 | 271,600 | — | — |
| 2011-02-17 | $4.49 | $9.95 | 196,000 | — | — |
| 2011-02-16 | $4.22 | $9.35 | 406,400 | — | — |
| 2011-02-15 | $4.29 | $9.50 | 649,800 | — | — |
| 2011-02-14 | $4.53 | $10.04 | 1,187,000 | — | — |
| 2011-02-11 | $4.20 | $9.30 | 307,300 | — | — |
| 2011-02-10 | $4.15 | $9.19 | 188,500 | — | — |
| 2011-02-09 | $4.15 | $9.19 | 453,500 | — | — |
| 2011-02-08 | $4.26 | $9.44 | 1,000,900 | — | — |
| 2011-02-07 | $4.05 | $8.97 | 250,800 | — | — |
| 2011-02-04 | $3.80 | $8.42 | 571,200 | — | — |
| 2011-02-03 | $4.04 | $8.95 | 966,000 | — | — |
| 2011-02-02 | $3.67 | $8.13 | 1,007,500 | — | — |
| 2011-02-01 | $2.99 | $6.62 | 257,300 | — | — |
| 2011-01-31 | $3.07 | $6.80 | 469,600 | — | — |
| 2011-01-28 | $3.11 | $6.89 | 378,600 | — | — |
| 2011-01-27 | $3.33 | $7.38 | 1,048,800 | — | — |
| 2011-01-26 | $3.17 | $7.02 | 626,100 | — | — |
| 2011-01-25 | $3.19 | $7.07 | 500,900 | — | — |
| 2011-01-24 | $3.04 | $6.73 | 378,600 | — | — |
| 2011-01-21 | $3.38 | $7.49 | 622,400 | — | — |
| 2011-01-20 | $3.17 | $7.02 | 1,004,800 | — | — |
| 2011-01-19 | $3.56 | $7.89 | 1,344,300 | — | — |
| 2011-01-18 | $4.15 | $9.19 | 2,170,000 | — | — |
| 2011-01-14 | $3.80 | $8.42 | 1,352,300 | — | — |
| 2011-01-13 | $3.17 | $7.02 | 1,367,400 | — | — |
| 2011-01-12 | $2.61 | $5.78 | 272,700 | — | — |
| 2011-01-11 | $2.50 | $5.54 | 253,100 | — | — |
| 2011-01-10 | $2.46 | $5.45 | 824,400 | — | — |
| 2011-01-07 | $2.47 | $5.47 | 2,090,100 | — | — |
| 2011-01-06 | $2.16 | $4.78 | 1,339,100 | — | — |
| 2011-01-05 | $1.62 | $3.59 | 134,400 | — | — |
| 2011-01-04 | $1.57 | $3.48 | 201,200 | — | — |
| 2011-01-03 | $1.36 | $3.01 | 70,700 | — | — |