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
- 1992-04-15 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 | $3.88 | $3.88 | 128,000 | — | — |
| 2011-12-29 | $3.94 | $3.94 | 90,200 | — | — |
| 2011-12-28 | $3.87 | $3.87 | 101,200 | — | — |
| 2011-12-27 | $4.03 | $4.03 | 68,600 | — | — |
| 2011-12-23 | $4.04 | $4.04 | 58,500 | — | — |
| 2011-12-22 | $3.98 | $3.98 | 189,500 | — | — |
| 2011-12-21 | $4.02 | $4.02 | 147,300 | — | — |
| 2011-12-20 | $4.01 | $4.01 | 249,300 | — | — |
| 2011-12-19 | $3.67 | $3.67 | 190,500 | — | — |
| 2011-12-16 | $3.81 | $3.81 | 1,204,500 | — | — |
| 2011-12-15 | $4.03 | $4.03 | 172,400 | — | — |
| 2011-12-14 | $3.98 | $3.98 | 239,900 | — | — |
| 2011-12-13 | $3.76 | $3.76 | 203,300 | — | — |
| 2011-12-12 | $4.03 | $4.03 | 210,500 | — | — |
| 2011-12-09 | $4.00 | $4.00 | 264,700 | — | — |
| 2011-12-08 | $3.68 | $3.68 | 166,400 | — | — |
| 2011-12-07 | $3.80 | $3.80 | 164,000 | — | — |
| 2011-12-06 | $3.79 | $3.79 | 133,200 | — | — |
| 2011-12-05 | $3.76 | $3.76 | 175,800 | — | — |
| 2011-12-02 | $3.67 | $3.67 | 120,400 | — | — |
| 2011-12-01 | $3.60 | $3.60 | 181,900 | — | — |
| 2011-11-30 | $3.52 | $3.52 | 506,900 | — | — |
| 2011-11-29 | $3.22 | $3.22 | 135,000 | — | — |
| 2011-11-28 | $3.31 | $3.31 | 374,200 | — | — |
| 2011-11-25 | $3.14 | $3.14 | 250,200 | — | — |
| 2011-11-23 | $3.36 | $3.36 | 211,100 | — | — |
| 2011-11-22 | $3.62 | $3.62 | 110,300 | — | — |
| 2011-11-21 | $3.66 | $3.66 | 189,600 | — | — |
| 2011-11-18 | $3.90 | $3.90 | 125,900 | — | — |
| 2011-11-17 | $3.92 | $3.92 | 197,300 | — | — |
| 2011-11-16 | $3.90 | $3.90 | 185,400 | — | — |
| 2011-11-15 | $4.05 | $4.05 | 106,600 | — | — |
| 2011-11-14 | $3.85 | $3.85 | 153,700 | — | — |
| 2011-11-11 | $4.00 | $4.00 | 129,800 | — | — |
| 2011-11-10 | $3.79 | $3.79 | 117,000 | — | — |
| 2011-11-09 | $3.79 | $3.79 | 227,700 | — | — |
| 2011-11-08 | $4.22 | $4.22 | 148,400 | — | — |
| 2011-11-07 | $4.02 | $4.02 | 91,900 | — | — |
| 2011-11-04 | $4.08 | $4.08 | 113,500 | — | — |
| 2011-11-03 | $4.12 | $4.12 | 249,700 | — | — |
| 2011-11-02 | $3.84 | $3.84 | 272,800 | — | — |
| 2011-11-01 | $3.80 | $3.80 | 222,000 | — | — |
| 2011-10-31 | $4.05 | $4.05 | 189,600 | — | — |
| 2011-10-28 | $4.11 | $4.11 | 244,100 | — | — |
| 2011-10-27 | $4.00 | $4.00 | 496,900 | — | — |
| 2011-10-26 | $3.96 | $3.96 | 189,900 | — | — |
| 2011-10-25 | $3.75 | $3.75 | 236,500 | — | — |
| 2011-10-24 | $4.04 | $4.04 | 195,500 | — | — |
| 2011-10-21 | $3.87 | $3.87 | 194,900 | — | — |
| 2011-10-20 | $3.74 | $3.74 | 130,700 | — | — |
| 2011-10-19 | $3.73 | $3.73 | 147,900 | — | — |
| 2011-10-18 | $3.95 | $3.95 | 298,100 | — | — |
| 2011-10-17 | $3.77 | $3.77 | 255,100 | — | — |
| 2011-10-14 | $4.10 | $4.10 | 233,200 | — | — |
| 2011-10-13 | $3.92 | $3.92 | 135,600 | — | — |
| 2011-10-12 | $3.93 | $3.93 | 200,100 | — | — |
| 2011-10-11 | $3.76 | $3.76 | 186,700 | — | — |
| 2011-10-10 | $3.65 | $3.65 | 194,900 | — | — |
| 2011-10-07 | $3.45 | $3.45 | 273,200 | — | — |
| 2011-10-06 | $3.62 | $3.62 | 218,800 | — | — |
| 2011-10-05 | $3.56 | $3.56 | 197,700 | — | — |
| 2011-10-04 | $3.76 | $3.76 | 511,300 | — | — |
| 2011-10-03 | $3.09 | $3.09 | 378,000 | — | — |
| 2011-09-30 | $3.43 | $3.43 | 243,900 | — | — |
| 2011-09-29 | $3.52 | $3.52 | 194,100 | — | — |
| 2011-09-28 | $3.51 | $3.51 | 268,900 | — | — |
| 2011-09-27 | $3.69 | $3.69 | 283,200 | — | — |
| 2011-09-26 | $3.60 | $3.60 | 191,200 | — | — |
| 2011-09-23 | $3.49 | $3.49 | 165,800 | — | — |
| 2011-09-22 | $3.42 | $3.42 | 344,900 | — | — |
| 2011-09-21 | $3.42 | $3.42 | 252,500 | — | — |
| 2011-09-20 | $3.59 | $3.59 | 180,000 | — | — |
| 2011-09-19 | $3.71 | $3.71 | 190,800 | — | — |
| 2011-09-16 | $3.76 | $3.76 | 583,800 | — | — |
| 2011-09-15 | $3.70 | $3.70 | 176,200 | — | — |
| 2011-09-14 | $3.61 | $3.61 | 212,100 | — | — |
| 2011-09-13 | $3.51 | $3.51 | 244,600 | — | — |
| 2011-09-12 | $3.52 | $3.52 | 200,900 | — | — |
| 2011-09-09 | $3.37 | $3.37 | 429,600 | — | — |
| 2011-09-08 | $3.45 | $3.45 | 324,600 | — | — |
| 2011-09-07 | $3.72 | $3.72 | 342,700 | — | — |
| 2011-09-06 | $3.47 | $3.47 | 215,800 | — | — |
| 2011-09-02 | $3.46 | $3.46 | 247,200 | — | — |
| 2011-09-01 | $3.67 | $3.67 | 321,600 | — | — |
| 2011-08-31 | $3.78 | $3.78 | 305,500 | — | — |
| 2011-08-30 | $3.70 | $3.70 | 206,600 | — | — |
| 2011-08-29 | $3.77 | $3.77 | 198,700 | — | — |
| 2011-08-26 | $3.53 | $3.53 | 242,700 | — | — |
| 2011-08-25 | $3.45 | $3.45 | 289,000 | — | — |
| 2011-08-24 | $3.59 | $3.59 | 201,800 | — | — |
| 2011-08-23 | $3.73 | $3.73 | 367,400 | — | — |
| 2011-08-22 | $3.52 | $3.52 | 303,000 | — | — |
| 2011-08-19 | $3.34 | $3.34 | 289,800 | — | — |
| 2011-08-18 | $3.41 | $3.41 | 443,200 | — | — |
| 2011-08-17 | $3.74 | $3.74 | 229,300 | — | — |
| 2011-08-16 | $3.67 | $3.67 | 181,200 | — | — |
| 2011-08-15 | $3.84 | $3.84 | 141,600 | — | — |
| 2011-08-12 | $3.65 | $3.65 | 142,600 | — | — |
| 2011-08-11 | $3.74 | $3.74 | 328,200 | — | — |
| 2011-08-10 | $3.58 | $3.58 | 325,100 | — | — |
| 2011-08-09 | $3.86 | $3.86 | 549,200 | — | — |
| 2011-08-08 | $3.57 | $3.57 | 683,400 | — | — |
| 2011-08-05 | $3.86 | $3.86 | 373,000 | — | — |
| 2011-08-04 | $4.04 | $4.04 | 354,600 | — | — |
| 2011-08-03 | $4.29 | $4.29 | 319,200 | — | — |
| 2011-08-02 | $4.24 | $4.24 | 248,800 | — | — |
| 2011-08-01 | $4.25 | $4.25 | 259,300 | — | — |
| 2011-07-29 | $4.30 | $4.30 | 463,800 | — | — |
| 2011-07-28 | $4.49 | $4.49 | 290,800 | — | — |
| 2011-07-27 | $4.44 | $4.44 | 303,300 | — | — |
| 2011-07-26 | $4.61 | $4.61 | 124,100 | — | — |
| 2011-07-25 | $4.59 | $4.59 | 123,700 | — | — |
| 2011-07-22 | $4.72 | $4.72 | 183,400 | — | — |
| 2011-07-21 | $4.76 | $4.76 | 243,900 | — | — |
| 2011-07-20 | $4.61 | $4.61 | 128,100 | — | — |
| 2011-07-19 | $4.59 | $4.59 | 252,300 | — | — |
| 2011-07-18 | $4.47 | $4.47 | 211,700 | — | — |
| 2011-07-15 | $4.45 | $4.45 | 220,700 | — | — |
| 2011-07-14 | $4.47 | $4.47 | 252,200 | — | — |
| 2011-07-13 | $4.50 | $4.50 | 255,800 | — | — |
| 2011-07-12 | $4.50 | $4.50 | 195,200 | — | — |
| 2011-07-11 | $4.54 | $4.54 | 281,600 | — | — |
| 2011-07-08 | $4.60 | $4.60 | 271,400 | — | — |
| 2011-07-07 | $4.67 | $4.67 | 478,800 | — | — |
| 2011-07-06 | $4.63 | $4.63 | 389,500 | — | — |
| 2011-07-05 | $4.69 | $4.69 | 224,400 | — | — |
| 2011-07-01 | $4.70 | $4.70 | 396,900 | — | — |
| 2011-06-30 | $4.71 | $4.71 | 320,900 | — | — |
| 2011-06-29 | $4.68 | $4.68 | 216,400 | — | — |
| 2011-06-28 | $4.75 | $4.75 | 369,100 | — | — |
| 2011-06-27 | $4.75 | $4.75 | 326,700 | — | — |
| 2011-06-24 | $4.85 | $4.85 | 850,600 | — | — |
| 2011-06-23 | $4.92 | $4.92 | 261,300 | — | — |
| 2011-06-22 | $4.85 | $4.85 | 150,600 | — | — |
| 2011-06-21 | $5.02 | $5.02 | 353,600 | — | — |
| 2011-06-20 | $4.83 | $4.83 | 220,000 | — | — |
| 2011-06-17 | $4.80 | $4.80 | 425,200 | — | — |
| 2011-06-16 | $4.82 | $4.82 | 134,700 | — | — |
| 2011-06-15 | $4.77 | $4.77 | 202,100 | — | — |
| 2011-06-14 | $4.87 | $4.87 | 286,100 | — | — |
| 2011-06-13 | $4.64 | $4.64 | 261,000 | — | — |
| 2011-06-10 | $4.75 | $4.75 | 292,300 | — | — |
| 2011-06-09 | $4.81 | $4.81 | 143,600 | — | — |
| 2011-06-08 | $4.88 | $4.88 | 228,700 | — | — |
| 2011-06-07 | $4.90 | $4.90 | 194,800 | — | — |
| 2011-06-06 | $4.79 | $4.79 | 398,100 | — | — |
| 2011-06-03 | $4.86 | $4.86 | 263,000 | — | — |
| 2011-06-02 | $4.93 | $4.93 | 182,800 | — | — |
| 2011-06-01 | $4.97 | $4.97 | 389,500 | — | — |
| 2011-05-31 | $5.21 | $5.21 | 795,100 | — | — |
| 2011-05-27 | $4.90 | $4.90 | 336,800 | — | — |
| 2011-05-26 | $4.87 | $4.87 | 214,500 | — | — |
| 2011-05-25 | $4.73 | $4.73 | 183,500 | — | — |
| 2011-05-24 | $4.74 | $4.74 | 389,200 | — | — |
| 2011-05-23 | $4.83 | $4.83 | 234,500 | — | — |
| 2011-05-20 | $4.83 | $4.83 | 205,100 | — | — |
| 2011-05-19 | $4.82 | $4.82 | 163,600 | — | — |
| 2011-05-18 | $4.87 | $4.87 | 213,000 | — | — |
| 2011-05-17 | $4.71 | $4.71 | 235,700 | — | — |
| 2011-05-16 | $4.74 | $4.74 | 290,100 | — | — |
| 2011-05-13 | $4.81 | $4.81 | 224,000 | — | — |
| 2011-05-12 | $4.91 | $4.91 | 198,000 | — | — |
| 2011-05-11 | $4.78 | $4.78 | 239,400 | — | — |
| 2011-05-10 | $4.88 | $4.88 | 244,600 | — | — |
| 2011-05-09 | $4.67 | $4.67 | 289,000 | — | — |
| 2011-05-06 | $4.52 | $4.52 | 159,000 | — | — |
| 2011-05-05 | $4.45 | $4.45 | 197,900 | — | — |
| 2011-05-04 | $4.45 | $4.45 | 236,800 | — | — |
| 2011-05-03 | $4.54 | $4.54 | 149,000 | — | — |
| 2011-05-02 | $4.57 | $4.57 | 278,000 | — | — |
| 2011-04-29 | $4.81 | $4.81 | 232,000 | — | — |
| 2011-04-28 | $4.88 | $4.88 | 311,900 | — | — |
| 2011-04-27 | $4.83 | $4.83 | 297,000 | — | — |
| 2011-04-26 | $4.80 | $4.80 | 408,900 | — | — |
| 2011-04-25 | $4.45 | $4.45 | 203,300 | — | — |
| 2011-04-21 | $4.50 | $4.50 | 138,000 | — | — |
| 2011-04-20 | $4.56 | $4.56 | 262,500 | — | — |
| 2011-04-19 | $4.45 | $4.45 | 141,500 | — | — |
| 2011-04-18 | $4.41 | $4.41 | 215,800 | — | — |
| 2011-04-15 | $4.47 | $4.47 | 268,900 | — | — |
| 2011-04-14 | $4.44 | $4.44 | 125,800 | — | — |
| 2011-04-13 | $4.34 | $4.34 | 390,000 | — | — |
| 2011-04-12 | $4.54 | $4.54 | 276,000 | — | — |
| 2011-04-11 | $4.58 | $4.58 | 210,600 | — | — |
| 2011-04-08 | $4.68 | $4.68 | 257,900 | — | — |
| 2011-04-07 | $4.63 | $4.63 | 229,500 | — | — |
| 2011-04-06 | $4.71 | $4.71 | 238,500 | — | — |
| 2011-04-05 | $4.68 | $4.68 | 406,100 | — | — |
| 2011-04-04 | $4.65 | $4.65 | 238,600 | — | — |
| 2011-04-01 | $4.66 | $4.66 | 439,200 | — | — |
| 2011-03-31 | $4.58 | $4.58 | 217,700 | — | — |
| 2011-03-30 | $4.54 | $4.54 | 324,000 | — | — |
| 2011-03-29 | $4.43 | $4.43 | 177,300 | — | — |
| 2011-03-28 | $4.43 | $4.43 | 190,800 | — | — |
| 2011-03-25 | $4.35 | $4.35 | 197,000 | — | — |
| 2011-03-24 | $4.27 | $4.27 | 128,800 | — | — |
| 2011-03-23 | $4.23 | $4.23 | 356,200 | — | — |
| 2011-03-22 | $4.19 | $4.19 | 139,400 | — | — |
| 2011-03-21 | $4.21 | $4.21 | 294,800 | — | — |
| 2011-03-18 | $4.24 | $4.24 | 443,100 | — | — |
| 2011-03-17 | $4.16 | $4.16 | 358,200 | — | — |
| 2011-03-16 | $4.12 | $4.12 | 452,800 | — | — |
| 2011-03-15 | $4.14 | $4.14 | 289,900 | — | — |
| 2011-03-14 | $4.22 | $4.22 | 212,000 | — | — |
| 2011-03-11 | $4.16 | $4.16 | 299,100 | — | — |
| 2011-03-10 | $4.16 | $4.16 | 507,500 | — | — |
| 2011-03-09 | $4.15 | $4.15 | 237,400 | — | — |
| 2011-03-08 | $4.23 | $4.23 | 267,100 | — | — |
| 2011-03-07 | $4.18 | $4.18 | 501,800 | — | — |
| 2011-03-04 | $4.28 | $4.28 | 452,700 | — | — |
| 2011-03-03 | $4.24 | $4.24 | 581,600 | — | — |
| 2011-03-02 | $4.35 | $4.35 | 352,600 | — | — |
| 2011-03-01 | $4.29 | $4.29 | 405,200 | — | — |
| 2011-02-28 | $4.39 | $4.39 | 495,200 | — | — |
| 2011-02-25 | $4.34 | $4.34 | 325,400 | — | — |
| 2011-02-24 | $4.17 | $4.17 | 218,700 | — | — |
| 2011-02-23 | $4.12 | $4.12 | 379,200 | — | — |
| 2011-02-22 | $4.12 | $4.12 | 511,700 | — | — |
| 2011-02-18 | $4.19 | $4.19 | 270,300 | — | — |
| 2011-02-17 | $4.15 | $4.15 | 328,400 | — | — |
| 2011-02-16 | $4.11 | $4.11 | 135,400 | — | — |
| 2011-02-15 | $4.09 | $4.09 | 330,300 | — | — |
| 2011-02-14 | $4.16 | $4.16 | 184,300 | — | — |
| 2011-02-11 | $4.15 | $4.15 | 147,700 | — | — |
| 2011-02-10 | $4.17 | $4.17 | 195,400 | — | — |
| 2011-02-09 | $4.20 | $4.20 | 143,300 | — | — |
| 2011-02-08 | $4.29 | $4.29 | 372,000 | — | — |
| 2011-02-07 | $4.31 | $4.31 | 300,900 | — | — |
| 2011-02-04 | $4.26 | $4.26 | 405,000 | — | — |
| 2011-02-03 | $4.23 | $4.23 | 259,800 | — | — |
| 2011-02-02 | $4.17 | $4.17 | 132,100 | — | — |
| 2011-02-01 | $4.16 | $4.16 | 292,600 | — | — |
| 2011-01-31 | $4.06 | $4.06 | 441,300 | — | — |
| 2011-01-28 | $4.00 | $4.00 | 413,700 | — | — |
| 2011-01-27 | $4.07 | $4.07 | 200,500 | — | — |
| 2011-01-26 | $4.06 | $4.06 | 154,100 | — | — |
| 2011-01-25 | $4.03 | $4.03 | 204,000 | — | — |
| 2011-01-24 | $4.05 | $4.05 | 262,200 | — | — |
| 2011-01-21 | $4.03 | $4.03 | 309,000 | — | — |
| 2011-01-20 | $3.99 | $3.99 | 621,000 | — | — |
| 2011-01-19 | $4.04 | $4.04 | 443,200 | — | — |
| 2011-01-18 | $4.10 | $4.10 | 232,200 | — | — |
| 2011-01-14 | $4.13 | $4.13 | 370,200 | — | — |
| 2011-01-13 | $4.03 | $4.03 | 284,100 | — | — |
| 2011-01-12 | $4.21 | $4.21 | 234,500 | — | — |
| 2011-01-11 | $4.09 | $4.09 | 183,500 | — | — |
| 2011-01-10 | $4.13 | $4.13 | 206,700 | — | — |
| 2011-01-07 | $4.09 | $4.09 | 265,200 | — | — |
| 2011-01-06 | $4.18 | $4.18 | 151,900 | — | — |
| 2011-01-05 | $4.10 | $4.10 | 250,900 | — | — |
| 2011-01-04 | $4.08 | $4.08 | 317,100 | — | — |
| 2011-01-03 | $4.27 | $4.27 | 195,300 | — | — |