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
- 2006-05-24 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 | $2.90 | $2.90 | 45,870 | — | — |
| 2011-12-29 | $2.20 | $2.20 | 7,280 | — | — |
| 2011-12-28 | $2.10 | $2.10 | 20,850 | — | — |
| 2011-12-27 | $2.30 | $2.30 | 8,560 | — | — |
| 2011-12-23 | $2.30 | $2.30 | 8,300 | — | — |
| 2011-12-22 | $2.30 | $2.30 | 15,330 | — | — |
| 2011-12-21 | $2.50 | $2.50 | 1,930 | — | — |
| 2011-12-20 | $2.70 | $2.70 | 5,850 | — | — |
| 2011-12-19 | $2.70 | $2.70 | 2,600 | — | — |
| 2011-12-16 | $2.60 | $2.60 | 6,590 | — | — |
| 2011-12-15 | $2.90 | $2.90 | 21,730 | — | — |
| 2011-12-14 | $2.70 | $2.70 | 7,630 | — | — |
| 2011-12-13 | $2.60 | $2.60 | 18,010 | — | — |
| 2011-12-12 | $2.80 | $2.80 | 14,540 | — | — |
| 2011-12-09 | $3.10 | $3.10 | 18,310 | — | — |
| 2011-12-08 | $2.60 | $2.60 | 6,250 | — | — |
| 2011-12-07 | $2.80 | $2.80 | 6,000 | — | — |
| 2011-12-06 | $3.00 | $3.00 | 4,160 | — | — |
| 2011-12-05 | $3.00 | $3.00 | 6,070 | — | — |
| 2011-12-02 | $3.20 | $3.20 | 12,970 | — | — |
| 2011-12-01 | $3.10 | $3.10 | 16,260 | — | — |
| 2011-11-30 | $3.30 | $3.30 | 11,670 | — | — |
| 2011-11-29 | $3.00 | $3.00 | 26,240 | — | — |
| 2011-11-28 | $2.70 | $2.70 | 6,370 | — | — |
| 2011-11-25 | $2.60 | $2.60 | 3,620 | — | — |
| 2011-11-23 | $2.50 | $2.50 | 8,910 | — | — |
| 2011-11-22 | $2.70 | $2.70 | 5,880 | — | — |
| 2011-11-21 | $2.90 | $2.90 | 12,110 | — | — |
| 2011-11-18 | $3.20 | $3.20 | 5,690 | — | — |
| 2011-11-17 | $3.30 | $3.30 | 17,310 | — | — |
| 2011-11-16 | $3.30 | $3.30 | 40,330 | — | — |
| 2011-11-15 | $3.30 | $3.30 | 4,620 | — | — |
| 2011-11-14 | $3.20 | $3.20 | 12,600 | — | — |
| 2011-11-11 | $3.20 | $3.20 | 12,130 | — | — |
| 2011-11-10 | $3.50 | $3.50 | 16,100 | — | — |
| 2011-11-09 | $3.70 | $3.70 | 7,280 | — | — |
| 2011-11-08 | $3.90 | $3.90 | 8,320 | — | — |
| 2011-11-07 | $3.90 | $3.90 | 19,920 | — | — |
| 2011-11-04 | $3.50 | $3.50 | 18,170 | — | — |
| 2011-11-03 | $3.60 | $3.60 | 33,520 | — | — |
| 2011-11-02 | $4.00 | $4.00 | 126,220 | — | — |
| 2011-11-01 | $3.40 | $3.40 | 21,860 | — | — |
| 2011-10-31 | $3.60 | $3.60 | 37,990 | — | — |
| 2011-10-28 | $3.00 | $3.00 | 48,180 | — | — |
| 2011-10-27 | $2.70 | $2.70 | 8,880 | — | — |
| 2011-10-26 | $2.70 | $2.70 | 10,900 | — | — |
| 2011-10-25 | $2.60 | $2.60 | 14,980 | — | — |
| 2011-10-24 | $2.70 | $2.70 | 36,120 | — | — |
| 2011-10-21 | $2.30 | $2.30 | 23,340 | — | — |
| 2011-10-20 | $2.60 | $2.60 | 35,000 | — | — |
| 2011-10-19 | $2.60 | $2.60 | 73,320 | — | — |
| 2011-10-18 | $3.30 | $3.30 | 295,020 | — | — |
| 2011-10-17 | $1.80 | $1.80 | 2,180 | — | — |
| 2011-10-14 | $1.80 | $1.80 | 2,510 | — | — |
| 2011-10-13 | $1.60 | $1.60 | 2,070 | — | — |
| 2011-10-12 | $1.90 | $1.90 | 1,910 | — | — |
| 2011-10-11 | $1.90 | $1.90 | 9,850 | — | — |
| 2011-10-10 | $1.70 | $1.70 | 10,850 | — | — |
| 2011-10-07 | $1.70 | $1.70 | 10,980 | — | — |
| 2011-10-06 | $1.70 | $1.70 | 1,410 | — | — |
| 2011-10-05 | $1.70 | $1.70 | 440 | — | — |
| 2011-10-04 | $1.60 | $1.60 | 5,270 | — | — |
| 2011-10-03 | $1.80 | $1.80 | 9,650 | — | — |
| 2011-09-30 | $1.80 | $1.80 | 10,910 | — | — |
| 2011-09-29 | $1.80 | $1.80 | 4,950 | — | — |
| 2011-09-28 | $1.80 | $1.80 | 7,120 | — | — |
| 2011-09-27 | $1.80 | $1.80 | 2,390 | — | — |
| 2011-09-26 | $1.90 | $1.90 | 11,080 | — | — |
| 2011-09-23 | $1.80 | $1.80 | 9,420 | — | — |
| 2011-09-22 | $1.70 | $1.70 | 2,310 | — | — |
| 2011-09-21 | $1.80 | $1.80 | 4,560 | — | — |
| 2011-09-20 | $1.90 | $1.90 | 18,580 | — | — |
| 2011-09-19 | $1.90 | $1.90 | 6,190 | — | — |
| 2011-09-16 | $1.80 | $1.80 | 4,340 | — | — |
| 2011-09-15 | $1.90 | $1.90 | 10,080 | — | — |
| 2011-09-14 | $2.00 | $2.00 | 7,010 | — | — |
| 2011-09-13 | $1.80 | $1.80 | 3,370 | — | — |
| 2011-09-12 | $1.90 | $1.90 | 3,360 | — | — |
| 2011-09-09 | $1.90 | $1.90 | 3,630 | — | — |
| 2011-09-08 | $1.90 | $1.90 | 1,150 | — | — |
| 2011-09-07 | $2.00 | $2.00 | 4,970 | — | — |
| 2011-09-06 | $2.00 | $2.00 | 8,800 | — | — |
| 2011-09-02 | $1.90 | $1.90 | 3,310 | — | — |
| 2011-09-01 | $2.10 | $2.10 | 8,060 | — | — |
| 2011-08-31 | $2.00 | $2.00 | 11,180 | — | — |
| 2011-08-30 | $2.00 | $2.00 | 9,310 | — | — |
| 2011-08-29 | $2.10 | $2.10 | 16,620 | — | — |
| 2011-08-26 | $1.90 | $1.90 | 6,330 | — | — |
| 2011-08-25 | $1.90 | $1.90 | 10,020 | — | — |
| 2011-08-24 | $1.90 | $1.90 | 8,020 | — | — |
| 2011-08-23 | $2.00 | $2.00 | 11,250 | — | — |
| 2011-08-22 | $2.10 | $2.10 | 7,360 | — | — |
| 2011-08-19 | $2.10 | $2.10 | 39,980 | — | — |
| 2011-08-18 | $1.80 | $1.80 | 35,260 | — | — |
| 2011-08-17 | $2.00 | $2.00 | 11,410 | — | — |
| 2011-08-16 | $2.00 | $2.00 | 17,950 | — | — |
| 2011-08-15 | $2.20 | $2.20 | 18,650 | — | — |
| 2011-08-12 | $2.10 | $2.10 | 47,580 | — | — |
| 2011-08-11 | $2.10 | $2.10 | 25,510 | — | — |
| 2011-08-10 | $2.10 | $2.10 | 80,650 | — | — |
| 2011-08-09 | $2.10 | $2.10 | 49,270 | — | — |
| 2011-08-08 | $2.40 | $2.40 | 34,720 | — | — |
| 2011-08-05 | $2.70 | $2.70 | 7,070 | — | — |
| 2011-08-04 | $2.80 | $2.80 | 20,930 | — | — |
| 2011-08-03 | $3.00 | $3.00 | 6,510 | — | — |
| 2011-08-02 | $3.30 | $3.30 | 13,050 | — | — |
| 2011-08-01 | $3.10 | $3.10 | 6,120 | — | — |
| 2011-07-29 | $3.20 | $3.20 | 2,320 | — | — |
| 2011-07-28 | $3.20 | $3.20 | 13,770 | — | — |
| 2011-07-27 | $3.40 | $3.40 | 4,630 | — | — |
| 2011-07-26 | $3.60 | $3.60 | 7,370 | — | — |
| 2011-07-25 | $3.60 | $3.60 | 35,180 | — | — |
| 2011-07-22 | $3.50 | $3.50 | 19,830 | — | — |
| 2011-07-21 | $3.30 | $3.30 | 4,860 | — | — |
| 2011-07-20 | $3.10 | $3.10 | 3,580 | — | — |
| 2011-07-19 | $3.20 | $3.20 | 4,380 | — | — |
| 2011-07-18 | $3.00 | $3.00 | 6,720 | — | — |
| 2011-07-15 | $3.20 | $3.20 | 21,000 | — | — |
| 2011-07-14 | $3.70 | $3.70 | 6,110 | — | — |
| 2011-07-13 | $3.50 | $3.50 | 14,930 | — | — |
| 2011-07-12 | $3.40 | $3.40 | 5,620 | — | — |
| 2011-07-11 | $3.30 | $3.30 | 14,960 | — | — |
| 2011-07-08 | $3.10 | $3.10 | 9,660 | — | — |
| 2011-07-07 | $3.20 | $3.20 | 12,540 | — | — |
| 2011-07-06 | $3.40 | $3.40 | 12,740 | — | — |
| 2011-07-05 | $3.70 | $3.70 | 4,400 | — | — |
| 2011-07-01 | $3.50 | $3.50 | 14,550 | — | — |
| 2011-06-30 | $3.80 | $3.80 | 39,820 | — | — |
| 2011-06-29 | $3.60 | $3.60 | 41,710 | — | — |
| 2011-06-28 | $3.00 | $3.00 | 65,310 | — | — |
| 2011-06-27 | $3.10 | $3.10 | 28,380 | — | — |
| 2011-06-24 | $3.80 | $3.80 | 5,090 | — | — |
| 2011-06-23 | $3.90 | $3.90 | 2,510 | — | — |
| 2011-06-22 | $3.80 | $3.80 | 4,880 | — | — |
| 2011-06-21 | $3.90 | $3.90 | 4,510 | — | — |
| 2011-06-20 | $3.80 | $3.80 | 6,020 | — | — |
| 2011-06-17 | $3.90 | $3.90 | 4,490 | — | — |
| 2011-06-16 | $4.00 | $4.00 | 9,890 | — | — |
| 2011-06-15 | $4.00 | $4.00 | 3,790 | — | — |
| 2011-06-14 | $3.80 | $3.80 | 15,320 | — | — |
| 2011-06-13 | $3.90 | $3.90 | 5,630 | — | — |
| 2011-06-10 | $4.00 | $4.00 | 12,380 | — | — |
| 2011-06-09 | $4.10 | $4.10 | 7,350 | — | — |
| 2011-06-08 | $4.30 | $4.30 | 6,030 | — | — |
| 2011-06-07 | $4.30 | $4.30 | 10,330 | — | — |
| 2011-06-06 | $4.80 | $4.80 | 20,420 | — | — |
| 2011-06-03 | $4.20 | $4.20 | 2,990 | — | — |
| 2011-06-02 | $4.10 | $4.10 | 5,340 | — | — |
| 2011-06-01 | $4.00 | $4.00 | 2,600 | — | — |
| 2011-05-31 | $4.00 | $4.00 | 13,590 | — | — |
| 2011-05-27 | $4.10 | $4.10 | 11,840 | — | — |
| 2011-05-26 | $4.20 | $4.20 | 10,850 | — | — |
| 2011-05-25 | $4.00 | $4.00 | 12,010 | — | — |
| 2011-05-24 | $4.20 | $4.20 | 5,700 | — | — |
| 2011-05-23 | $4.20 | $4.20 | 15,840 | — | — |
| 2011-05-20 | $4.10 | $4.10 | 57,940 | — | — |
| 2011-05-19 | $4.70 | $4.70 | 31,120 | — | — |
| 2011-05-18 | $4.90 | $4.90 | 19,260 | — | — |
| 2011-05-17 | $5.20 | $5.20 | 54,720 | — | — |
| 2011-05-16 | $5.20 | $5.20 | 14,900 | — | — |
| 2011-05-13 | $5.30 | $5.30 | 11,420 | — | — |
| 2011-05-12 | $5.40 | $5.40 | 12,890 | — | — |
| 2011-05-11 | $5.30 | $5.30 | 14,460 | — | — |
| 2011-05-10 | $5.40 | $5.40 | 8,020 | — | — |
| 2011-05-09 | $5.40 | $5.40 | 10,060 | — | — |
| 2011-05-06 | $5.40 | $5.40 | 30,250 | — | — |
| 2011-05-05 | $5.60 | $5.60 | 25,570 | — | — |
| 2011-05-04 | $5.60 | $5.60 | 25,800 | — | — |
| 2011-05-03 | $5.80 | $5.80 | 19,390 | — | — |
| 2011-05-02 | $5.80 | $5.80 | 16,000 | — | — |
| 2011-04-29 | $6.00 | $6.00 | 34,100 | — | — |
| 2011-04-28 | $6.00 | $6.00 | 47,980 | — | — |
| 2011-04-27 | $6.40 | $6.40 | 109,670 | — | — |
| 2011-04-26 | $6.90 | $6.90 | 190,000 | — | — |
| 2011-04-25 | $5.80 | $5.80 | 10,120 | — | — |
| 2011-04-21 | $5.70 | $5.70 | 25,390 | — | — |
| 2011-04-20 | $5.80 | $5.80 | 27,070 | — | — |
| 2011-04-19 | $6.00 | $6.00 | 95,630 | — | — |
| 2011-04-18 | $5.40 | $5.40 | 34,190 | — | — |
| 2011-04-15 | $5.60 | $5.60 | 32,970 | — | — |
| 2011-04-14 | $5.60 | $5.60 | 160,100 | — | — |
| 2011-04-13 | $5.80 | $5.80 | 33,210 | — | — |
| 2011-04-12 | $5.20 | $5.20 | 30,950 | — | — |
| 2011-04-11 | $5.50 | $5.50 | 5,390 | — | — |
| 2011-04-08 | $5.60 | $5.60 | 18,170 | — | — |
| 2011-04-07 | $5.60 | $5.60 | 8,160 | — | — |
| 2011-04-06 | $5.70 | $5.70 | 8,380 | — | — |
| 2011-04-05 | $5.60 | $5.60 | 20,240 | — | — |
| 2011-04-04 | $5.60 | $5.60 | 11,820 | — | — |
| 2011-04-01 | $5.40 | $5.40 | 12,090 | — | — |
| 2011-03-31 | $5.40 | $5.40 | 17,720 | — | — |
| 2011-03-30 | $5.50 | $5.50 | 39,270 | — | — |
| 2011-03-29 | $5.50 | $5.50 | 33,350 | — | — |
| 2011-03-28 | $5.60 | $5.60 | 22,700 | — | — |
| 2011-03-25 | $6.00 | $6.00 | 10,360 | — | — |
| 2011-03-24 | $6.10 | $6.10 | 26,210 | — | — |
| 2011-03-23 | $6.50 | $6.50 | 62,730 | — | — |
| 2011-03-22 | $5.90 | $5.90 | 29,540 | — | — |
| 2011-03-21 | $6.00 | $6.00 | 13,270 | — | — |
| 2011-03-18 | $5.70 | $5.70 | 7,660 | — | — |
| 2011-03-17 | $5.50 | $5.50 | 15,580 | — | — |
| 2011-03-16 | $5.30 | $5.30 | 32,160 | — | — |
| 2011-03-15 | $5.40 | $5.40 | 36,980 | — | — |
| 2011-03-14 | $5.90 | $5.90 | 11,000 | — | — |
| 2011-03-11 | $6.00 | $6.00 | 9,210 | — | — |
| 2011-03-10 | $6.00 | $6.00 | 18,490 | — | — |
| 2011-03-09 | $6.00 | $6.00 | 11,820 | — | — |
| 2011-03-08 | $6.20 | $6.20 | 8,670 | — | — |
| 2011-03-07 | $6.00 | $6.00 | 8,630 | — | — |
| 2011-03-04 | $6.10 | $6.10 | 9,360 | — | — |
| 2011-03-03 | $6.20 | $6.20 | 27,720 | — | — |
| 2011-03-02 | $5.80 | $5.80 | 31,560 | — | — |
| 2011-03-01 | $6.30 | $6.30 | 12,940 | — | — |
| 2011-02-28 | $6.70 | $6.70 | 29,820 | — | — |
| 2011-02-25 | $6.10 | $6.10 | 12,230 | — | — |
| 2011-02-24 | $6.00 | $6.00 | 11,180 | — | — |
| 2011-02-23 | $5.90 | $5.90 | 47,180 | — | — |
| 2011-02-22 | $6.30 | $6.30 | 21,550 | — | — |
| 2011-02-18 | $6.80 | $6.80 | 13,290 | — | — |
| 2011-02-17 | $6.70 | $6.70 | 17,120 | — | — |
| 2011-02-16 | $7.00 | $7.00 | 16,010 | — | — |
| 2011-02-15 | $6.90 | $6.90 | 17,270 | — | — |
| 2011-02-14 | $7.00 | $7.00 | 21,380 | — | — |
| 2011-02-11 | $7.00 | $7.00 | 39,560 | — | — |
| 2011-02-10 | $7.20 | $7.20 | 8,640 | — | — |
| 2011-02-09 | $7.10 | $7.10 | 25,850 | — | — |
| 2011-02-08 | $7.30 | $7.30 | 17,670 | — | — |
| 2011-02-07 | $7.20 | $7.20 | 23,200 | — | — |
| 2011-02-04 | $6.90 | $6.90 | 33,080 | — | — |
| 2011-02-03 | $7.40 | $7.40 | 41,350 | — | — |
| 2011-02-02 | $8.00 | $8.00 | 53,010 | — | — |
| 2011-02-01 | $6.50 | $6.50 | 74,620 | — | — |
| 2011-01-31 | $8.10 | $8.10 | 0 | — | — |
| 2011-01-28 | $8.10 | $8.10 | 12,870 | — | — |
| 2011-01-27 | $8.10 | $8.10 | 55,400 | — | — |
| 2011-01-26 | $7.60 | $7.60 | 26,880 | — | — |
| 2011-01-25 | $7.50 | $7.50 | 39,720 | — | — |
| 2011-01-24 | $8.00 | $8.00 | 40,500 | — | — |
| 2011-01-21 | $8.20 | $8.20 | 55,610 | — | — |
| 2011-01-20 | $8.10 | $8.10 | 113,820 | — | — |
| 2011-01-19 | $8.50 | $8.50 | 329,290 | — | — |
| 2011-01-18 | $9.30 | $9.30 | 391,160 | — | — |
| 2011-01-14 | $7.20 | $7.20 | 363,290 | — | — |
| 2011-01-13 | $6.10 | $6.10 | 28,220 | — | — |
| 2011-01-12 | $5.90 | $5.90 | 40,040 | — | — |
| 2011-01-11 | $5.80 | $5.80 | 76,430 | — | — |
| 2011-01-10 | $5.90 | $5.90 | 72,160 | — | — |
| 2011-01-07 | $5.60 | $5.60 | 50,690 | — | — |
| 2011-01-06 | $5.70 | $5.70 | 89,460 | — | — |
| 2011-01-05 | $5.40 | $5.40 | 25,430 | — | — |
| 2011-01-04 | $5.70 | $5.70 | 24,100 | — | — |
| 2011-01-03 | $5.90 | $5.90 | 31,790 | — | — |