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
- 1980-03-17 to 2026-09-03
- 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 | $4.20 | $8.19 | 660 | — | — |
| 2011-12-29 | $4.20 | $8.19 | 320 | — | — |
| 2011-12-28 | $4.10 | $8.00 | 1,430 | — | — |
| 2011-12-27 | $4.00 | $7.80 | 420 | — | — |
| 2011-12-23 | $4.00 | $7.80 | 2,440 | — | — |
| 2011-12-22 | $4.10 | $8.00 | 3,050 | — | — |
| 2011-12-21 | $3.60 | $7.02 | 2,310 | — | — |
| 2011-12-20 | $3.30 | $6.44 | 1,320 | — | — |
| 2011-12-19 | $3.10 | $6.05 | 0 | — | — |
| 2011-12-16 | $3.10 | $6.05 | 760 | — | — |
| 2011-12-15 | $2.90 | $5.66 | 0 | — | — |
| 2011-12-14 | $2.90 | $5.66 | 1,750 | — | — |
| 2011-12-13 | $3.20 | $6.24 | 4,550 | — | — |
| 2011-12-12 | $3.40 | $6.63 | 20 | — | — |
| 2011-12-09 | $3.30 | $6.44 | 470 | — | — |
| 2011-12-08 | $3.40 | $6.63 | 4,500 | — | — |
| 2011-12-07 | $3.20 | $6.24 | 580 | — | — |
| 2011-12-06 | $3.20 | $6.24 | 1,120 | — | — |
| 2011-12-05 | $3.00 | $5.85 | 2,180 | — | — |
| 2011-12-02 | $2.80 | $5.46 | 2,500 | — | — |
| 2011-12-01 | $2.50 | $4.88 | 940 | — | — |
| 2011-11-30 | $3.00 | $5.85 | 4,110 | — | — |
| 2011-11-29 | $3.10 | $6.05 | 1,900 | — | — |
| 2011-11-28 | $3.20 | $6.24 | 2,710 | — | — |
| 2011-11-25 | $3.00 | $5.85 | 50 | — | — |
| 2011-11-23 | $2.90 | $5.66 | 200 | — | — |
| 2011-11-22 | $3.00 | $5.85 | 1,140 | — | — |
| 2011-11-21 | $3.30 | $6.44 | 1,380 | — | — |
| 2011-11-18 | $3.40 | $6.63 | 2,160 | — | — |
| 2011-11-17 | $3.20 | $6.24 | 1,930 | — | — |
| 2011-11-16 | $3.30 | $6.44 | 690 | — | — |
| 2011-11-15 | $3.40 | $6.63 | 2,570 | — | — |
| 2011-11-14 | $3.30 | $6.44 | 1,100 | — | — |
| 2011-11-11 | $2.80 | $5.46 | 1,160 | — | — |
| 2011-11-10 | $2.80 | $5.46 | 1,100 | — | — |
| 2011-11-09 | $2.80 | $5.46 | 1,320 | — | — |
| 2011-11-08 | $2.90 | $5.66 | 3,460 | — | — |
| 2011-11-07 | $2.80 | $5.46 | 30 | — | — |
| 2011-11-04 | $3.00 | $5.85 | 100 | — | — |
| 2011-11-03 | $3.00 | $5.85 | 50 | — | — |
| 2011-11-02 | $2.90 | $5.66 | 140 | — | — |
| 2011-11-01 | $2.90 | $5.66 | 40 | — | — |
| 2011-10-31 | $2.90 | $5.66 | 0 | — | — |
| 2011-10-28 | $2.90 | $5.66 | 3,020 | — | — |
| 2011-10-27 | $2.80 | $5.46 | 150 | — | — |
| 2011-10-26 | $2.90 | $5.66 | 310 | — | — |
| 2011-10-25 | $2.80 | $5.46 | 250 | — | — |
| 2011-10-24 | $2.90 | $5.66 | 110 | — | — |
| 2011-10-21 | $2.70 | $5.27 | 370 | — | — |
| 2011-10-20 | $2.70 | $5.27 | 100 | — | — |
| 2011-10-19 | $2.80 | $5.46 | 0 | — | — |
| 2011-10-18 | $2.80 | $5.46 | 410 | — | — |
| 2011-10-17 | $2.80 | $5.46 | 20 | — | — |
| 2011-10-14 | $2.40 | $4.68 | 270 | — | — |
| 2011-10-13 | $2.60 | $5.07 | 620 | — | — |
| 2011-10-12 | $2.60 | $5.07 | 0 | — | — |
| 2011-10-11 | $2.60 | $5.07 | 140 | — | — |
| 2011-10-10 | $2.40 | $4.68 | 160 | — | — |
| 2011-10-07 | $2.30 | $4.49 | 0 | — | — |
| 2011-10-06 | $2.30 | $4.49 | 0 | — | — |
| 2011-10-05 | $2.30 | $4.49 | 70 | — | — |
| 2011-10-04 | $2.20 | $4.29 | 0 | — | — |
| 2011-10-03 | $2.20 | $4.29 | 50 | — | — |
| 2011-09-30 | $2.30 | $4.49 | 50 | — | — |
| 2011-09-29 | $2.50 | $4.88 | 160 | — | — |
| 2011-09-28 | $2.60 | $5.07 | 0 | — | — |
| 2011-09-27 | $2.60 | $5.07 | 100 | — | — |
| 2011-09-26 | $2.70 | $5.27 | 10 | — | — |
| 2011-09-23 | $2.60 | $5.07 | 3,000 | — | — |
| 2011-09-22 | $2.60 | $5.07 | 2,110 | — | — |
| 2011-09-21 | $2.80 | $5.46 | 10 | — | — |
| 2011-09-20 | $2.70 | $5.27 | 10 | — | — |
| 2011-09-19 | $2.60 | $5.07 | 0 | — | — |
| 2011-09-16 | $2.60 | $5.07 | 1,950 | — | — |
| 2011-09-15 | $2.80 | $5.46 | 750 | — | — |
| 2011-09-14 | $3.00 | $5.85 | 4,310 | — | — |
| 2011-09-13 | $2.80 | $5.46 | 1,730 | — | — |
| 2011-09-12 | $2.80 | $5.46 | 3,510 | — | — |
| 2011-09-09 | $2.70 | $5.27 | 1,560 | — | — |
| 2011-09-08 | $2.60 | $5.07 | 0 | — | — |
| 2011-09-07 | $2.60 | $5.07 | 300 | — | — |
| 2011-09-06 | $2.60 | $5.07 | 50 | — | — |
| 2011-09-02 | $2.60 | $5.07 | 6,170 | — | — |
| 2011-09-01 | $2.60 | $5.07 | 2,680 | — | — |
| 2011-08-31 | $2.70 | $5.27 | 240 | — | — |
| 2011-08-30 | $2.60 | $5.07 | 4,720 | — | — |
| 2011-08-29 | $2.70 | $5.27 | 190 | — | — |
| 2011-08-26 | $2.60 | $5.07 | 110 | — | — |
| 2011-08-25 | $2.70 | $5.27 | 100 | — | — |
| 2011-08-24 | $2.60 | $5.07 | 3,050 | — | — |
| 2011-08-23 | $2.60 | $5.07 | 3,450 | — | — |
| 2011-08-22 | $2.50 | $4.88 | 1,220 | — | — |
| 2011-08-19 | $2.70 | $5.27 | 1,010 | — | — |
| 2011-08-18 | $2.40 | $4.68 | 1,550 | — | — |
| 2011-08-17 | $2.90 | $5.66 | 690 | — | — |
| 2011-08-16 | $2.70 | $5.27 | 8,440 | — | — |
| 2011-08-15 | $2.60 | $5.07 | 560 | — | — |
| 2011-08-12 | $2.50 | $4.88 | 460 | — | — |
| 2011-08-11 | $2.30 | $4.49 | 180 | — | — |
| 2011-08-10 | $2.10 | $4.10 | 0 | — | — |
| 2011-08-09 | $2.10 | $4.10 | 4,060 | — | — |
| 2011-08-08 | $2.10 | $4.10 | 610 | — | — |
| 2011-08-05 | $2.10 | $4.10 | 2,090 | — | — |
| 2011-08-04 | $2.30 | $4.49 | 170 | — | — |
| 2011-08-03 | $2.60 | $5.07 | 50 | — | — |
| 2011-08-02 | $2.30 | $4.49 | 70 | — | — |
| 2011-08-01 | $2.40 | $4.68 | 0 | — | — |
| 2011-07-29 | $2.40 | $4.68 | 3,160 | — | — |
| 2011-07-28 | $2.50 | $4.88 | 2,000 | — | — |
| 2011-07-27 | $2.50 | $4.88 | 390 | — | — |
| 2011-07-26 | $2.40 | $4.68 | 300 | — | — |
| 2011-07-25 | $2.40 | $4.68 | 1,210 | — | — |
| 2011-07-22 | $2.40 | $4.68 | 1,260 | — | — |
| 2011-07-21 | $2.60 | $5.07 | 0 | — | — |
| 2011-07-20 | $2.60 | $5.07 | 470 | — | — |
| 2011-07-19 | $2.60 | $5.07 | 260 | — | — |
| 2011-07-18 | $2.60 | $5.07 | 700 | — | — |
| 2011-07-15 | $2.50 | $4.88 | 110 | — | — |
| 2011-07-14 | $2.60 | $5.07 | 340 | — | — |
| 2011-07-13 | $2.30 | $4.49 | 920 | — | — |
| 2011-07-12 | $2.50 | $4.88 | 0 | — | — |
| 2011-07-11 | $2.50 | $4.88 | 0 | — | — |
| 2011-07-08 | $2.50 | $4.88 | 3,490 | — | — |
| 2011-07-07 | $2.40 | $4.68 | 580 | — | — |
| 2011-07-06 | $2.50 | $4.88 | 0 | — | — |
| 2011-07-05 | $2.50 | $4.88 | 310 | — | — |
| 2011-07-01 | $2.40 | $4.68 | 620 | — | — |
| 2011-06-30 | $2.30 | $4.49 | 900 | — | — |
| 2011-06-29 | $2.70 | $5.27 | 2,690 | — | — |
| 2011-06-28 | $2.50 | $4.88 | 1,950 | — | — |
| 2011-06-27 | $2.40 | $4.68 | 0 | — | — |
| 2011-06-24 | $2.40 | $4.68 | 590 | — | — |
| 2011-06-23 | $2.40 | $4.68 | 720 | — | — |
| 2011-06-22 | $2.40 | $4.68 | 0 | — | — |
| 2011-06-21 | $2.40 | $4.68 | 420 | — | — |
| 2011-06-20 | $2.50 | $4.88 | 4,020 | — | — |
| 2011-06-17 | $2.40 | $4.68 | 110 | — | — |
| 2011-06-16 | $2.40 | $4.68 | 30 | — | — |
| 2011-06-15 | $2.50 | $4.88 | 840 | — | — |
| 2011-06-14 | $2.50 | $4.88 | 1,550 | — | — |
| 2011-06-13 | $2.50 | $4.88 | 1,280 | — | — |
| 2011-06-10 | $2.50 | $4.88 | 4,550 | — | — |
| 2011-06-09 | $2.30 | $4.49 | 1,290 | — | — |
| 2011-06-08 | $2.30 | $4.49 | 6,260 | — | — |
| 2011-06-07 | $2.30 | $4.49 | 560 | — | — |
| 2011-06-06 | $2.30 | $4.49 | 3,100 | — | — |
| 2011-06-03 | $2.50 | $4.88 | 9,030 | — | — |
| 2011-06-02 | $2.60 | $5.07 | 1,550 | — | — |
| 2011-06-01 | $2.80 | $5.46 | 1,590 | — | — |
| 2011-05-31 | $3.00 | $5.85 | 4,040 | — | — |
| 2011-05-27 | $3.10 | $6.05 | 610 | — | — |
| 2011-05-26 | $3.20 | $6.24 | 1,000 | — | — |
| 2011-05-25 | $3.20 | $6.24 | 4,470 | — | — |
| 2011-05-24 | $3.00 | $5.85 | 1,400 | — | — |
| 2011-05-23 | $3.30 | $6.44 | 1,070 | — | — |
| 2011-05-20 | $3.50 | $6.83 | 610 | — | — |
| 2011-05-19 | $3.70 | $7.22 | 360 | — | — |
| 2011-05-18 | $3.70 | $7.22 | 0 | — | — |
| 2011-05-17 | $3.70 | $7.22 | 1,540 | — | — |
| 2011-05-16 | $3.70 | $7.22 | 1,200 | — | — |
| 2011-05-13 | $3.70 | $7.22 | 640 | — | — |
| 2011-05-12 | $3.70 | $7.22 | 0 | — | — |
| 2011-05-11 | $3.70 | $7.22 | 410 | — | — |
| 2011-05-10 | $3.80 | $7.41 | 1,820 | — | — |
| 2011-05-09 | $4.00 | $7.80 | 0 | — | — |
| 2011-05-06 | $4.00 | $7.80 | 50 | — | — |
| 2011-05-05 | $3.70 | $7.22 | 40 | — | — |
| 2011-05-04 | $4.00 | $7.80 | 0 | — | — |
| 2011-05-03 | $4.00 | $7.80 | 0 | — | — |
| 2011-05-02 | $4.00 | $7.80 | 570 | — | — |
| 2011-04-29 | $4.00 | $7.80 | 4,700 | — | — |
| 2011-04-28 | $3.90 | $7.61 | 830 | — | — |
| 2011-04-27 | $4.00 | $7.80 | 11,340 | — | — |
| 2011-04-26 | $4.00 | $7.80 | 620 | — | — |
| 2011-04-25 | $4.00 | $7.80 | 11,220 | — | — |
| 2011-04-21 | $4.40 | $8.58 | 2,270 | — | — |
| 2011-04-20 | $4.40 | $8.58 | 50 | — | — |
| 2011-04-19 | $4.70 | $9.17 | 1,350 | — | — |
| 2011-04-18 | $4.60 | $8.97 | 0 | — | — |
| 2011-04-15 | $4.60 | $8.97 | 5,960 | — | — |
| 2011-04-14 | $4.40 | $8.58 | 30 | — | — |
| 2011-04-13 | $4.20 | $8.19 | 960 | — | — |
| 2011-04-12 | $4.20 | $8.19 | 15,420 | — | — |
| 2011-04-11 | $4.70 | $9.17 | 4,170 | — | — |
| 2011-04-08 | $4.60 | $8.97 | 2,340 | — | — |
| 2011-04-07 | $4.70 | $9.17 | 2,310 | — | — |
| 2011-04-06 | $5.00 | $9.75 | 0 | — | — |
| 2011-04-05 | $5.00 | $9.75 | 40 | — | — |
| 2011-04-04 | $4.70 | $9.17 | 100 | — | — |
| 2011-04-01 | $5.10 | $9.95 | 10 | — | — |
| 2011-03-31 | $4.90 | $9.56 | 1,250 | — | — |
| 2011-03-30 | $4.90 | $9.56 | 750 | — | — |
| 2011-03-29 | $5.10 | $9.95 | 0 | — | — |
| 2011-03-28 | $5.10 | $9.95 | 700 | — | — |
| 2011-03-25 | $4.80 | $9.36 | 690 | — | — |
| 2011-03-24 | $4.70 | $9.17 | 0 | — | — |
| 2011-03-23 | $4.70 | $9.17 | 180 | — | — |
| 2011-03-22 | $4.90 | $9.56 | 50 | — | — |
| 2011-03-21 | $4.70 | $9.17 | 1,410 | — | — |
| 2011-03-18 | $5.00 | $9.75 | 1,130 | — | — |
| 2011-03-17 | $5.50 | $10.73 | 410 | — | — |
| 2011-03-16 | $5.20 | $10.14 | 960 | — | — |
| 2011-03-15 | $5.20 | $10.14 | 260 | — | — |
| 2011-03-14 | $5.10 | $9.95 | 80 | — | — |
| 2011-03-11 | $5.00 | $9.75 | 360 | — | — |
| 2011-03-10 | $5.00 | $9.75 | 1,020 | — | — |
| 2011-03-09 | $5.20 | $10.14 | 740 | — | — |
| 2011-03-08 | $5.90 | $11.51 | 50 | — | — |
| 2011-03-07 | $5.90 | $11.51 | 2,560 | — | — |
| 2011-03-04 | $5.90 | $11.51 | 2,180 | — | — |
| 2011-03-03 | $5.70 | $11.12 | 290 | — | — |
| 2011-03-02 | $5.70 | $11.12 | 2,740 | — | — |
| 2011-03-01 | $5.90 | $11.51 | 1,170 | — | — |
| 2011-02-28 | $6.00 | $11.70 | 730 | — | — |
| 2011-02-25 | $5.70 | $11.12 | 160 | — | — |
| 2011-02-24 | $5.50 | $10.73 | 1,720 | — | — |
| 2011-02-23 | $5.40 | $10.53 | 1,140 | — | — |
| 2011-02-22 | $5.40 | $10.53 | 5,270 | — | — |
| 2011-02-18 | $5.80 | $11.31 | 6,140 | — | — |
| 2011-02-17 | $5.90 | $11.51 | 0 | — | — |
| 2011-02-16 | $5.90 | $11.51 | 30 | — | — |
| 2011-02-15 | $6.00 | $11.70 | 8,900 | — | — |
| 2011-02-14 | $5.90 | $11.51 | 11,760 | — | — |
| 2011-02-11 | $4.80 | $9.36 | 260 | — | — |
| 2011-02-10 | $5.00 | $9.75 | 1,170 | — | — |
| 2011-02-09 | $5.20 | $10.14 | 610 | — | — |
| 2011-02-08 | $5.10 | $9.95 | 0 | — | — |
| 2011-02-07 | $5.10 | $9.95 | 610 | — | — |
| 2011-02-04 | $5.10 | $9.95 | 480 | — | — |
| 2011-02-03 | $5.10 | $9.95 | 60 | — | — |
| 2011-02-02 | $4.80 | $9.36 | 600 | — | — |
| 2011-02-01 | $5.10 | $9.95 | 60 | — | — |
| 2011-01-31 | $5.30 | $10.34 | 280 | — | — |
| 2011-01-28 | $4.90 | $9.56 | 2,640 | — | — |
| 2011-01-27 | $4.70 | $9.17 | 1,480 | — | — |
| 2011-01-26 | $5.50 | $10.73 | 2,020 | — | — |
| 2011-01-25 | $5.20 | $10.14 | 1,260 | — | — |
| 2011-01-24 | $5.50 | $10.73 | 560 | — | — |
| 2011-01-21 | $5.20 | $10.14 | 330 | — | — |
| 2011-01-20 | $4.90 | $9.56 | 810 | — | — |
| 2011-01-19 | $5.30 | $10.34 | 640 | — | — |
| 2011-01-18 | $5.10 | $9.95 | 2,530 | — | — |
| 2011-01-14 | $5.00 | $9.75 | 2,190 | — | — |
| 2011-01-13 | $4.70 | $9.17 | 560 | — | — |
| 2011-01-12 | $4.60 | $8.97 | 350 | — | — |
| 2011-01-11 | $5.00 | $9.75 | 260 | — | — |
| 2011-01-10 | $5.00 | $9.75 | 140 | — | — |
| 2011-01-07 | $5.00 | $9.75 | 1,390 | — | — |
| 2011-01-06 | $4.90 | $9.56 | 660 | — | — |
| 2011-01-05 | $4.60 | $8.97 | 350 | — | — |
| 2011-01-04 | $4.20 | $8.19 | 2,110 | — | — |
| 2011-01-03 | $4.50 | $8.78 | 670 | — | — |