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
- 2007-05-04 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 | $3.74 | $4.20 | 797,200 | — | — |
| 2011-12-29 | $3.75 | $4.22 | 609,600 | — | — |
| 2011-12-28 | $3.74 | $4.20 | 921,200 | — | — |
| 2011-12-27 | $3.74 | $4.21 | 729,200 | — | — |
| 2011-12-23 | $3.76 | $4.23 | 512,800 | — | — |
| 2011-12-22 | $3.75 | $4.22 | 876,400 | — | — |
| 2011-12-21 | $3.75 | $4.22 | 1,366,400 | — | — |
| 2011-12-20 | $3.71 | $4.17 | 1,712,000 | — | — |
| 2011-12-19 | $3.62 | $4.07 | 1,376,800 | — | — |
| 2011-12-16 | $3.67 | $4.13 | 2,252,400 | — | — |
| 2011-12-15 | $3.62 | $4.07 | 3,443,200 | — | — |
| 2011-12-14 | $3.65 | $4.10 | 3,333,200 | — | — |
| 2011-12-13 | $3.73 | $4.20 | 1,538,400 | — | — |
| 2011-12-12 | $3.72 | $4.19 | 1,783,200 | — | — |
| 2011-12-09 | $3.79 | $4.26 | 1,624,400 | — | — |
| 2011-12-08 | $3.73 | $4.19 | 1,372,400 | — | — |
| 2011-12-07 | $3.80 | $4.27 | 1,363,600 | — | — |
| 2011-12-06 | $3.77 | $4.24 | 1,501,600 | — | — |
| 2011-12-05 | $3.78 | $4.25 | 1,647,600 | — | — |
| 2011-12-02 | $3.77 | $4.24 | 2,690,000 | — | — |
| 2011-12-01 | $3.69 | $4.15 | 1,876,400 | — | — |
| 2011-11-30 | $3.72 | $4.18 | 3,239,600 | — | — |
| 2011-11-29 | $3.66 | $4.12 | 2,190,400 | — | — |
| 2011-11-28 | $3.62 | $4.05 | 1,730,800 | — | — |
| 2011-11-25 | $3.54 | $3.96 | 571,200 | — | — |
| 2011-11-23 | $3.55 | $3.97 | 1,773,200 | — | — |
| 2011-11-22 | $3.57 | $3.99 | 1,412,000 | — | — |
| 2011-11-21 | $3.60 | $4.03 | 1,528,000 | — | — |
| 2011-11-18 | $3.66 | $4.09 | 1,322,400 | — | — |
| 2011-11-17 | $3.61 | $4.03 | 2,196,800 | — | — |
| 2011-11-16 | $3.66 | $4.09 | 2,198,800 | — | — |
| 2011-11-15 | $3.72 | $4.15 | 2,878,800 | — | — |
| 2011-11-14 | $3.74 | $4.18 | 1,405,200 | — | — |
| 2011-11-11 | $3.76 | $4.20 | 1,861,600 | — | — |
| 2011-11-10 | $3.72 | $4.16 | 3,735,600 | — | — |
| 2011-11-09 | $3.65 | $4.08 | 2,942,400 | — | — |
| 2011-11-08 | $3.75 | $4.19 | 2,957,200 | — | — |
| 2011-11-07 | $3.71 | $4.15 | 1,897,600 | — | — |
| 2011-11-04 | $3.77 | $4.21 | 1,773,200 | — | — |
| 2011-11-03 | $3.82 | $4.27 | 2,784,000 | — | — |
| 2011-11-02 | $3.77 | $4.21 | 2,378,800 | — | — |
| 2011-11-01 | $3.72 | $4.16 | 3,912,800 | — | — |
| 2011-10-31 | $3.85 | $4.30 | 12,106,800 | — | — |
| 2011-10-28 | $3.81 | $4.25 | 2,316,000 | — | — |
| 2011-10-27 | $3.81 | $4.26 | 4,077,600 | — | — |
| 2011-10-26 | $3.72 | $4.15 | 3,641,600 | — | — |
| 2011-10-25 | $3.66 | $4.09 | 3,595,600 | — | — |
| 2011-10-24 | $3.70 | $4.14 | 2,950,400 | — | — |
| 2011-10-21 | $3.66 | $4.09 | 4,982,000 | — | — |
| 2011-10-20 | $3.54 | $3.96 | 2,262,400 | — | — |
| 2011-10-19 | $3.54 | $3.95 | 2,084,000 | — | — |
| 2011-10-18 | $3.55 | $3.97 | 2,276,400 | — | — |
| 2011-10-17 | $3.54 | $3.96 | 1,525,600 | — | — |
| 2011-10-14 | $3.60 | $4.02 | 1,685,600 | — | — |
| 2011-10-13 | $3.58 | $4.00 | 3,494,400 | — | — |
| 2011-10-12 | $3.49 | $3.90 | 2,526,400 | — | — |
| 2011-10-11 | $3.44 | $3.84 | 1,535,200 | — | — |
| 2011-10-10 | $3.46 | $3.86 | 1,716,400 | — | — |
| 2011-10-07 | $3.41 | $3.80 | 1,902,800 | — | — |
| 2011-10-06 | $3.51 | $3.92 | 2,308,800 | — | — |
| 2011-10-05 | $3.46 | $3.87 | 2,614,400 | — | — |
| 2011-10-04 | $3.40 | $3.80 | 4,024,800 | — | — |
| 2011-10-03 | $3.35 | $3.74 | 3,291,600 | — | — |
| 2011-09-30 | $3.48 | $3.89 | 2,319,200 | — | — |
| 2011-09-29 | $3.58 | $4.00 | 2,536,800 | — | — |
| 2011-09-28 | $3.57 | $3.99 | 2,578,400 | — | — |
| 2011-09-27 | $3.67 | $4.10 | 3,613,200 | — | — |
| 2011-09-26 | $3.64 | $4.06 | 2,612,400 | — | — |
| 2011-09-23 | $3.55 | $3.97 | 2,522,000 | — | — |
| 2011-09-22 | $3.58 | $4.00 | 2,599,600 | — | — |
| 2011-09-21 | $3.57 | $3.98 | 2,718,000 | — | — |
| 2011-09-20 | $3.60 | $4.02 | 1,886,400 | — | — |
| 2011-09-19 | $3.59 | $4.01 | 2,109,200 | — | — |
| 2011-09-16 | $3.62 | $4.04 | 5,338,400 | — | — |
| 2011-09-15 | $3.66 | $4.09 | 1,716,000 | — | — |
| 2011-09-14 | $3.61 | $4.03 | 2,034,400 | — | — |
| 2011-09-13 | $3.56 | $3.98 | 2,599,200 | — | — |
| 2011-09-12 | $3.60 | $4.02 | 5,216,000 | — | — |
| 2011-09-09 | $3.57 | $3.99 | 3,527,600 | — | — |
| 2011-09-08 | $3.56 | $3.98 | 2,359,600 | — | — |
| 2011-09-07 | $3.66 | $4.09 | 2,322,800 | — | — |
| 2011-09-06 | $3.59 | $4.01 | 2,689,600 | — | — |
| 2011-09-02 | $3.60 | $4.02 | 2,124,400 | — | — |
| 2011-09-01 | $3.66 | $4.09 | 2,042,000 | — | — |
| 2011-08-31 | $3.75 | $4.19 | 2,469,600 | — | — |
| 2011-08-30 | $3.72 | $4.15 | 2,303,200 | — | — |
| 2011-08-29 | $3.75 | $4.16 | 2,068,800 | — | — |
| 2011-08-26 | $3.66 | $4.06 | 2,367,600 | — | — |
| 2011-08-25 | $3.69 | $4.09 | 2,447,200 | — | — |
| 2011-08-24 | $3.80 | $4.21 | 1,957,600 | — | — |
| 2011-08-23 | $3.76 | $4.17 | 2,302,000 | — | — |
| 2011-08-22 | $3.71 | $4.12 | 3,094,400 | — | — |
| 2011-08-19 | $3.66 | $4.06 | 2,751,600 | — | — |
| 2011-08-18 | $3.72 | $4.12 | 3,760,000 | — | — |
| 2011-08-17 | $3.76 | $4.17 | 3,604,400 | — | — |
| 2011-08-16 | $3.77 | $4.18 | 3,450,400 | — | — |
| 2011-08-15 | $3.81 | $4.23 | 1,822,000 | — | — |
| 2011-08-12 | $3.75 | $4.16 | 2,384,800 | — | — |
| 2011-08-11 | $3.72 | $4.13 | 4,214,000 | — | — |
| 2011-08-10 | $3.57 | $3.96 | 4,301,200 | — | — |
| 2011-08-09 | $3.66 | $4.06 | 6,274,000 | — | — |
| 2011-08-08 | $3.27 | $3.63 | 8,048,400 | — | — |
| 2011-08-05 | $3.61 | $4.00 | 6,474,400 | — | — |
| 2011-08-04 | $3.68 | $4.08 | 3,455,600 | — | — |
| 2011-08-03 | $3.77 | $4.18 | 1,438,000 | — | — |
| 2011-08-02 | $3.75 | $4.16 | 2,182,000 | — | — |
| 2011-08-01 | $3.77 | $4.18 | 1,764,000 | — | — |
| 2011-07-29 | $3.79 | $4.20 | 1,365,600 | — | — |
| 2011-07-28 | $3.78 | $4.20 | 2,199,600 | — | — |
| 2011-07-27 | $3.75 | $4.16 | 2,888,400 | — | — |
| 2011-07-26 | $3.75 | $4.16 | 2,770,400 | — | — |
| 2011-07-25 | $3.79 | $4.21 | 2,978,400 | — | — |
| 2011-07-22 | $3.81 | $4.23 | 3,562,800 | — | — |
| 2011-07-21 | $3.92 | $4.35 | 2,334,400 | — | — |
| 2011-07-20 | $3.90 | $4.33 | 1,261,600 | — | — |
| 2011-07-19 | $3.88 | $4.30 | 2,386,000 | — | — |
| 2011-07-18 | $3.81 | $4.23 | 1,705,200 | — | — |
| 2011-07-15 | $3.83 | $4.25 | 1,276,000 | — | — |
| 2011-07-14 | $3.83 | $4.25 | 2,079,200 | — | — |
| 2011-07-13 | $3.87 | $4.29 | 1,540,400 | — | — |
| 2011-07-12 | $3.88 | $4.31 | 1,367,200 | — | — |
| 2011-07-11 | $3.85 | $4.27 | 1,782,000 | — | — |
| 2011-07-08 | $3.93 | $4.37 | 1,052,000 | — | — |
| 2011-07-07 | $3.95 | $4.38 | 2,251,600 | — | — |
| 2011-07-06 | $3.98 | $4.42 | 1,971,600 | — | — |
| 2011-07-05 | $4.00 | $4.44 | 1,507,600 | — | — |
| 2011-07-01 | $3.98 | $4.42 | 1,280,800 | — | — |
| 2011-06-30 | $3.91 | $4.34 | 1,412,400 | — | — |
| 2011-06-29 | $3.94 | $4.38 | 1,316,000 | — | — |
| 2011-06-28 | $3.89 | $4.32 | 1,528,400 | — | — |
| 2011-06-27 | $3.85 | $4.28 | 2,161,600 | — | — |
| 2011-06-24 | $3.79 | $4.21 | 7,207,600 | — | — |
| 2011-06-23 | $3.97 | $4.41 | 1,651,600 | — | — |
| 2011-06-22 | $4.04 | $4.48 | 1,214,800 | — | — |
| 2011-06-21 | $4.07 | $4.51 | 1,123,200 | — | — |
| 2011-06-20 | $4.08 | $4.53 | 1,886,800 | — | — |
| 2011-06-17 | $4.02 | $4.46 | 2,610,800 | — | — |
| 2011-06-16 | $3.97 | $4.40 | 1,066,000 | — | — |
| 2011-06-15 | $3.98 | $4.42 | 1,986,400 | — | — |
| 2011-06-14 | $3.95 | $4.39 | 1,464,400 | — | — |
| 2011-06-13 | $3.92 | $4.35 | 2,333,200 | — | — |
| 2011-06-10 | $3.97 | $4.41 | 1,765,200 | — | — |
| 2011-06-09 | $4.06 | $4.51 | 1,245,200 | — | — |
| 2011-06-08 | $4.00 | $4.44 | 2,125,200 | — | — |
| 2011-06-07 | $4.00 | $4.44 | 1,793,600 | — | — |
| 2011-06-06 | $4.03 | $4.48 | 1,244,800 | — | — |
| 2011-06-03 | $4.06 | $4.51 | 1,112,800 | — | — |
| 2011-06-02 | $4.12 | $4.57 | 1,312,800 | — | — |
| 2011-06-01 | $4.17 | $4.62 | 2,389,200 | — | — |
| 2011-05-31 | $4.29 | $4.76 | 1,524,400 | — | — |
| 2011-05-27 | $4.28 | $4.75 | 1,281,600 | — | — |
| 2011-05-26 | $4.20 | $4.66 | 1,598,400 | — | — |
| 2011-05-25 | $4.13 | $4.58 | 1,086,400 | — | — |
| 2011-05-24 | $4.13 | $4.56 | 1,028,000 | — | — |
| 2011-05-23 | $4.13 | $4.56 | 1,515,600 | — | — |
| 2011-05-20 | $4.19 | $4.62 | 711,200 | — | — |
| 2011-05-19 | $4.22 | $4.66 | 909,200 | — | — |
| 2011-05-18 | $4.24 | $4.67 | 1,069,600 | — | — |
| 2011-05-17 | $4.21 | $4.64 | 2,242,400 | — | — |
| 2011-05-16 | $4.28 | $4.72 | 1,476,400 | — | — |
| 2011-05-13 | $4.30 | $4.74 | 892,400 | — | — |
| 2011-05-12 | $4.36 | $4.81 | 1,480,000 | — | — |
| 2011-05-11 | $4.33 | $4.78 | 1,910,400 | — | — |
| 2011-05-10 | $4.41 | $4.87 | 2,322,400 | — | — |
| 2011-05-09 | $4.35 | $4.80 | 1,624,000 | — | — |
| 2011-05-06 | $4.31 | $4.75 | 1,826,400 | — | — |
| 2011-05-05 | $4.37 | $4.82 | 2,366,000 | — | — |
| 2011-05-04 | $4.32 | $4.76 | 2,524,800 | — | — |
| 2011-05-03 | $4.35 | $4.80 | 1,492,400 | — | — |
| 2011-05-02 | $4.38 | $4.83 | 3,126,400 | — | — |
| 2011-04-29 | $4.39 | $4.84 | 1,340,000 | — | — |
| 2011-04-28 | $4.36 | $4.81 | 1,412,000 | — | — |
| 2011-04-27 | $4.37 | $4.82 | 2,897,200 | — | — |
| 2011-04-26 | $4.31 | $4.76 | 7,578,000 | — | — |
| 2011-04-25 | $4.17 | $4.60 | 7,582,000 | — | — |
| 2011-04-21 | $4.12 | $4.55 | 6,942,800 | — | — |
| 2011-04-20 | $4.00 | $4.41 | 2,273,600 | — | — |
| 2011-04-19 | $3.91 | $4.31 | 1,098,800 | — | — |
| 2011-04-18 | $3.95 | $4.35 | 921,200 | — | — |
| 2011-04-15 | $4.00 | $4.41 | 2,276,800 | — | — |
| 2011-04-14 | $3.98 | $4.39 | 2,020,400 | — | — |
| 2011-04-13 | $3.98 | $4.39 | 2,220,400 | — | — |
| 2011-04-12 | $3.99 | $4.40 | 1,577,200 | — | — |
| 2011-04-11 | $4.01 | $4.42 | 1,136,800 | — | — |
| 2011-04-08 | $4.02 | $4.44 | 1,125,200 | — | — |
| 2011-04-07 | $4.05 | $4.47 | 1,528,000 | — | — |
| 2011-04-06 | $4.02 | $4.44 | 1,271,200 | — | — |
| 2011-04-05 | $4.00 | $4.42 | 1,227,200 | — | — |
| 2011-04-04 | $4.04 | $4.45 | 1,005,600 | — | — |
| 2011-04-01 | $4.04 | $4.45 | 2,784,800 | — | — |
| 2011-03-31 | $3.97 | $4.38 | 1,556,800 | — | — |
| 2011-03-30 | $3.96 | $4.37 | 1,442,800 | — | — |
| 2011-03-29 | $3.96 | $4.36 | 1,164,400 | — | — |
| 2011-03-28 | $3.96 | $4.37 | 816,800 | — | — |
| 2011-03-25 | $3.99 | $4.40 | 2,070,800 | — | — |
| 2011-03-24 | $3.98 | $4.39 | 1,002,000 | — | — |
| 2011-03-23 | $3.95 | $4.36 | 1,099,600 | — | — |
| 2011-03-22 | $3.96 | $4.36 | 892,800 | — | — |
| 2011-03-21 | $4.00 | $4.42 | 1,660,400 | — | — |
| 2011-03-18 | $3.95 | $4.35 | 2,160,000 | — | — |
| 2011-03-17 | $3.89 | $4.29 | 1,453,600 | — | — |
| 2011-03-16 | $3.86 | $4.26 | 1,699,200 | — | — |
| 2011-03-15 | $3.88 | $4.28 | 1,538,800 | — | — |
| 2011-03-14 | $3.88 | $4.28 | 1,293,600 | — | — |
| 2011-03-11 | $3.89 | $4.29 | 1,476,400 | — | — |
| 2011-03-10 | $3.88 | $4.28 | 1,312,800 | — | — |
| 2011-03-09 | $3.93 | $4.34 | 1,187,200 | — | — |
| 2011-03-08 | $3.92 | $4.32 | 1,434,000 | — | — |
| 2011-03-07 | $3.92 | $4.32 | 1,135,200 | — | — |
| 2011-03-04 | $3.94 | $4.35 | 1,175,200 | — | — |
| 2011-03-03 | $3.98 | $4.39 | 1,784,800 | — | — |
| 2011-03-02 | $4.01 | $4.42 | 2,749,600 | — | — |
| 2011-03-01 | $3.85 | $4.25 | 1,276,400 | — | — |
| 2011-02-28 | $3.86 | $4.26 | 1,238,800 | — | — |
| 2011-02-25 | $3.89 | $4.29 | 1,229,200 | — | — |
| 2011-02-24 | $3.85 | $4.25 | 1,825,600 | — | — |
| 2011-02-23 | $3.87 | $4.27 | 1,034,000 | — | — |
| 2011-02-22 | $3.89 | $4.29 | 1,608,000 | — | — |
| 2011-02-18 | $3.96 | $4.36 | 1,790,400 | — | — |
| 2011-02-17 | $3.96 | $4.37 | 916,800 | — | — |
| 2011-02-16 | $3.97 | $4.38 | 1,645,200 | — | — |
| 2011-02-15 | $3.97 | $4.37 | 1,612,800 | — | — |
| 2011-02-14 | $4.03 | $4.44 | 1,116,800 | — | — |
| 2011-02-11 | $4.02 | $4.43 | 832,400 | — | — |
| 2011-02-10 | $4.00 | $4.42 | 848,400 | — | — |
| 2011-02-09 | $3.99 | $4.40 | 1,525,600 | — | — |
| 2011-02-08 | $3.99 | $4.40 | 2,244,800 | — | — |
| 2011-02-07 | $4.02 | $4.43 | 1,906,000 | — | — |
| 2011-02-04 | $4.02 | $4.44 | 1,985,600 | — | — |
| 2011-02-03 | $4.04 | $4.45 | 1,587,600 | — | — |
| 2011-02-02 | $4.06 | $4.48 | 1,223,200 | — | — |
| 2011-02-01 | $4.11 | $4.53 | 1,423,600 | — | — |
| 2011-01-31 | $4.04 | $4.46 | 1,827,600 | — | — |
| 2011-01-28 | $4.04 | $4.46 | 1,575,200 | — | — |
| 2011-01-27 | $4.18 | $4.61 | 770,000 | — | — |
| 2011-01-26 | $4.18 | $4.61 | 1,284,400 | — | — |
| 2011-01-25 | $4.20 | $4.63 | 1,034,800 | — | — |
| 2011-01-24 | $4.18 | $4.61 | 2,930,400 | — | — |
| 2011-01-21 | $4.18 | $4.61 | 4,547,600 | — | — |
| 2011-01-20 | $4.37 | $4.82 | 3,017,200 | — | — |
| 2011-01-19 | $4.35 | $4.80 | 2,783,600 | — | — |
| 2011-01-18 | $4.50 | $4.96 | 1,154,000 | — | — |
| 2011-01-14 | $4.51 | $4.97 | 900,800 | — | — |
| 2011-01-13 | $4.52 | $4.99 | 1,300,800 | — | — |
| 2011-01-12 | $4.55 | $5.02 | 1,571,600 | — | — |
| 2011-01-11 | $4.45 | $4.91 | 712,400 | — | — |
| 2011-01-10 | $4.45 | $4.91 | 1,146,400 | — | — |
| 2011-01-07 | $4.48 | $4.94 | 806,800 | — | — |
| 2011-01-06 | $4.50 | $4.96 | 1,148,400 | — | — |
| 2011-01-05 | $4.44 | $4.90 | 1,594,800 | — | — |
| 2011-01-04 | $4.41 | $4.86 | 1,889,200 | — | — |
| 2011-01-03 | $4.50 | $4.96 | 1,278,800 | — | — |