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
- 2001-07-11 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 | $2.08 | $2.28 | 42,025 | — | — |
| 2011-12-29 | $2.00 | $2.19 | 10,950 | — | — |
| 2011-12-28 | $2.00 | $2.19 | 750 | — | — |
| 2011-12-27 | $2.04 | $2.24 | 1,300 | — | — |
| 2011-12-23 | $2.00 | $2.19 | 4,900 | — | — |
| 2011-12-22 | $2.12 | $2.32 | 3,850 | — | — |
| 2011-12-21 | $2.08 | $2.28 | 19,025 | — | — |
| 2011-12-20 | $2.20 | $2.41 | 57,150 | — | — |
| 2011-12-19 | $2.04 | $2.24 | 6,400 | — | — |
| 2011-12-16 | $2.16 | $2.37 | 25,125 | — | — |
| 2011-12-15 | $2.12 | $2.32 | 13,550 | — | — |
| 2011-12-14 | $2.20 | $2.41 | 11,375 | — | — |
| 2011-12-13 | $2.24 | $2.45 | 4,175 | — | — |
| 2011-12-12 | $2.32 | $2.54 | 14,800 | — | — |
| 2011-12-09 | $2.28 | $2.50 | 56,050 | — | — |
| 2011-12-08 | $2.24 | $2.45 | 18,075 | — | — |
| 2011-12-07 | $2.52 | $2.76 | 114,850 | — | — |
| 2011-12-06 | $2.36 | $2.59 | 13,450 | — | — |
| 2011-12-05 | $2.36 | $2.59 | 65,925 | — | — |
| 2011-12-02 | $2.64 | $2.89 | 9,150 | — | — |
| 2011-12-01 | $2.72 | $2.98 | 74,250 | — | — |
| 2011-11-30 | $2.68 | $2.94 | 21,625 | — | — |
| 2011-11-29 | $2.64 | $2.89 | 28,125 | — | — |
| 2011-11-28 | $2.76 | $3.02 | 350 | — | — |
| 2011-11-25 | $2.72 | $2.98 | 0 | — | — |
| 2011-11-23 | $2.72 | $2.98 | 1,075 | — | — |
| 2011-11-22 | $2.80 | $3.07 | 1,350 | — | — |
| 2011-11-21 | $2.88 | $3.16 | 3,075 | — | — |
| 2011-11-18 | $2.84 | $3.11 | 7,425 | — | — |
| 2011-11-17 | $2.88 | $3.16 | 250 | — | — |
| 2011-11-16 | $3.04 | $3.33 | 600 | — | — |
| 2011-11-15 | $3.00 | $3.29 | 10,650 | — | — |
| 2011-11-14 | $3.00 | $3.29 | 15,300 | — | — |
| 2011-11-11 | $3.08 | $3.37 | 1,825 | — | — |
| 2011-11-10 | $2.96 | $3.24 | 3,750 | — | — |
| 2011-11-09 | $3.00 | $3.29 | 22,075 | — | — |
| 2011-11-08 | $3.00 | $3.29 | 1,700 | — | — |
| 2011-11-07 | $3.00 | $3.29 | 1,875 | — | — |
| 2011-11-04 | $2.88 | $3.16 | 6,500 | — | — |
| 2011-11-03 | $3.00 | $3.29 | 4,875 | — | — |
| 2011-11-02 | $3.00 | $3.29 | 1,500 | — | — |
| 2011-11-01 | $2.96 | $3.24 | 6,000 | — | — |
| 2011-10-31 | $2.84 | $3.11 | 3,050 | — | — |
| 2011-10-28 | $2.88 | $3.16 | 12,025 | — | — |
| 2011-10-27 | $2.92 | $3.20 | 3,000 | — | — |
| 2011-10-26 | $2.88 | $3.16 | 3,550 | — | — |
| 2011-10-25 | $2.96 | $3.24 | 1,150 | — | — |
| 2011-10-24 | $2.92 | $3.20 | 2,150 | — | — |
| 2011-10-21 | $3.00 | $3.29 | 125 | — | — |
| 2011-10-20 | $2.92 | $3.20 | 375 | — | — |
| 2011-10-19 | $2.96 | $3.24 | 6,000 | — | — |
| 2011-10-18 | $3.20 | $3.51 | 23,400 | — | — |
| 2011-10-17 | $2.88 | $3.16 | 9,225 | — | — |
| 2011-10-14 | $2.88 | $3.16 | 25 | — | — |
| 2011-10-13 | $3.08 | $3.37 | 950 | — | — |
| 2011-10-12 | $3.04 | $3.33 | 1,225 | — | — |
| 2011-10-11 | $3.04 | $3.33 | 6,175 | — | — |
| 2011-10-10 | $3.20 | $3.51 | 3,475 | — | — |
| 2011-10-07 | $2.92 | $3.20 | 7,550 | — | — |
| 2011-10-06 | $3.00 | $3.29 | 18,750 | — | — |
| 2011-10-05 | $2.96 | $3.24 | 22,975 | — | — |
| 2011-10-04 | $2.64 | $2.89 | 4,250 | — | — |
| 2011-10-03 | $2.88 | $3.16 | 4,550 | — | — |
| 2011-09-30 | $2.88 | $3.16 | 4,950 | — | — |
| 2011-09-29 | $3.00 | $3.29 | 13,825 | — | — |
| 2011-09-28 | $3.00 | $3.29 | 3,750 | — | — |
| 2011-09-27 | $3.12 | $3.42 | 23,625 | — | — |
| 2011-09-26 | $3.08 | $3.37 | 17,975 | — | — |
| 2011-09-23 | $3.00 | $3.29 | 0 | — | — |
| 2011-09-22 | $3.00 | $3.29 | 11,850 | — | — |
| 2011-09-21 | $3.20 | $3.51 | 15,050 | — | — |
| 2011-09-20 | $3.60 | $3.94 | 10,725 | — | — |
| 2011-09-19 | $3.32 | $3.64 | 9,925 | — | — |
| 2011-09-16 | $3.32 | $3.64 | 9,925 | — | — |
| 2011-09-15 | $3.32 | $3.64 | 7,050 | — | — |
| 2011-09-14 | $3.28 | $3.59 | 14,350 | — | — |
| 2011-09-13 | $3.20 | $3.51 | 4,750 | — | — |
| 2011-09-12 | $3.08 | $3.37 | 4,500 | — | — |
| 2011-09-09 | $3.44 | $3.77 | 0 | — | — |
| 2011-09-08 | $3.44 | $3.77 | 0 | — | — |
| 2011-09-07 | $3.44 | $3.77 | 8,800 | — | — |
| 2011-09-06 | $3.36 | $3.68 | 1,200 | — | — |
| 2011-09-02 | $3.44 | $3.77 | 1,650 | — | — |
| 2011-09-01 | $3.44 | $3.77 | 1,400 | — | — |
| 2011-08-31 | $3.36 | $3.68 | 10,250 | — | — |
| 2011-08-30 | $3.36 | $3.68 | 7,025 | — | — |
| 2011-08-29 | $3.28 | $3.59 | 7,650 | — | — |
| 2011-08-26 | $3.20 | $3.51 | 3,925 | — | — |
| 2011-08-25 | $3.20 | $3.51 | 5,400 | — | — |
| 2011-08-24 | $3.32 | $3.64 | 3,850 | — | — |
| 2011-08-23 | $3.32 | $3.64 | 3,925 | — | — |
| 2011-08-22 | $3.40 | $3.73 | 400 | — | — |
| 2011-08-19 | $3.44 | $3.77 | 375 | — | — |
| 2011-08-18 | $3.44 | $3.77 | 0 | — | — |
| 2011-08-17 | $3.44 | $3.77 | 3,175 | — | — |
| 2011-08-16 | $3.44 | $3.77 | 2,450 | — | — |
| 2011-08-15 | $3.44 | $3.77 | 24,775 | — | — |
| 2011-08-12 | $3.48 | $3.81 | 7,050 | — | — |
| 2011-08-11 | $3.64 | $3.99 | 11,200 | — | — |
| 2011-08-10 | $3.48 | $3.81 | 30,050 | — | — |
| 2011-08-09 | $3.52 | $3.86 | 24,900 | — | — |
| 2011-08-08 | $3.44 | $3.77 | 12,725 | — | — |
| 2011-08-05 | $3.64 | $3.99 | 38,400 | — | — |
| 2011-08-04 | $3.60 | $3.94 | 10,075 | — | — |
| 2011-08-03 | $3.92 | $4.30 | 6,700 | — | — |
| 2011-08-02 | $3.80 | $4.16 | 950 | — | — |
| 2011-08-01 | $3.72 | $4.08 | 1,250 | — | — |
| 2011-07-29 | $3.64 | $3.99 | 10,075 | — | — |
| 2011-07-28 | $3.80 | $4.16 | 10,250 | — | — |
| 2011-07-27 | $3.88 | $4.25 | 2,300 | — | — |
| 2011-07-26 | $4.00 | $4.38 | 48,675 | — | — |
| 2011-07-25 | $4.00 | $4.38 | 17,400 | — | — |
| 2011-07-22 | $3.92 | $4.30 | 10,725 | — | — |
| 2011-07-21 | $3.96 | $4.34 | 7,000 | — | — |
| 2011-07-20 | $3.88 | $4.25 | 9,900 | — | — |
| 2011-07-19 | $4.00 | $4.38 | 7,350 | — | — |
| 2011-07-18 | $4.04 | $4.43 | 800 | — | — |
| 2011-07-15 | $4.08 | $4.47 | 3,525 | — | — |
| 2011-07-14 | $4.08 | $4.47 | 475 | — | — |
| 2011-07-13 | $4.12 | $4.51 | 2,175 | — | — |
| 2011-07-12 | $4.00 | $4.38 | 575 | — | — |
| 2011-07-11 | $4.00 | $4.38 | 225 | — | — |
| 2011-07-08 | $4.00 | $4.38 | 12,725 | — | — |
| 2011-07-07 | $4.04 | $4.43 | 1,900 | — | — |
| 2011-07-06 | $4.00 | $4.38 | 4,125 | — | — |
| 2011-07-05 | $3.88 | $4.25 | 15,850 | — | — |
| 2011-07-01 | $4.16 | $4.56 | 550 | — | — |
| 2011-06-30 | $4.08 | $4.47 | 7,500 | — | — |
| 2011-06-29 | $3.92 | $4.30 | 5,250 | — | — |
| 2011-06-28 | $3.72 | $4.08 | 15,800 | — | — |
| 2011-06-27 | $3.92 | $4.30 | 1,100 | — | — |
| 2011-06-24 | $4.08 | $4.47 | 50 | — | — |
| 2011-06-23 | $4.00 | $4.38 | 4,225 | — | — |
| 2011-06-22 | $4.00 | $4.38 | 39,250 | — | — |
| 2011-06-21 | $4.08 | $4.47 | 17,100 | — | — |
| 2011-06-20 | $4.00 | $4.38 | 7,875 | — | — |
| 2011-06-17 | $3.72 | $4.08 | 6,250 | — | — |
| 2011-06-16 | $3.76 | $4.12 | 9,375 | — | — |
| 2011-06-15 | $3.92 | $4.30 | 8,925 | — | — |
| 2011-06-14 | $4.00 | $4.38 | 9,800 | — | — |
| 2011-06-13 | $4.00 | $4.38 | 9,350 | — | — |
| 2011-06-10 | $4.12 | $4.51 | 2,725 | — | — |
| 2011-06-09 | $4.04 | $4.43 | 77,675 | — | — |
| 2011-06-08 | $4.00 | $4.38 | 4,500 | — | — |
| 2011-06-07 | $4.08 | $4.47 | 5,200 | — | — |
| 2011-06-06 | $4.00 | $4.38 | 3,075 | — | — |
| 2011-06-03 | $4.08 | $4.47 | 17,675 | — | — |
| 2011-06-02 | $4.04 | $4.43 | 11,125 | — | — |
| 2011-06-01 | $4.12 | $4.51 | 4,025 | — | — |
| 2011-05-31 | $4.16 | $4.56 | 2,700 | — | — |
| 2011-05-27 | $4.24 | $4.65 | 675 | — | — |
| 2011-05-26 | $4.16 | $4.56 | 7,750 | — | — |
| 2011-05-25 | $4.20 | $4.60 | 6,550 | — | — |
| 2011-05-24 | $4.52 | $4.95 | 14,425 | — | — |
| 2011-05-23 | $4.72 | $5.17 | 11,950 | — | — |
| 2011-05-20 | $4.56 | $5.00 | 33,050 | — | — |
| 2011-05-19 | $4.24 | $4.65 | 35,900 | — | — |
| 2011-05-18 | $3.92 | $4.30 | 2,575 | — | — |
| 2011-05-17 | $4.12 | $4.51 | 3,875 | — | — |
| 2011-05-16 | $4.12 | $4.51 | 2,275 | — | — |
| 2011-05-13 | $4.04 | $4.43 | 900 | — | — |
| 2011-05-12 | $4.04 | $4.43 | 3,250 | — | — |
| 2011-05-11 | $4.44 | $4.86 | 2,975 | — | — |
| 2011-05-10 | $4.32 | $4.73 | 10,550 | — | — |
| 2011-05-09 | $4.04 | $4.43 | 1,475 | — | — |
| 2011-05-06 | $4.04 | $4.43 | 5,600 | — | — |
| 2011-05-05 | $4.04 | $4.43 | 8,350 | — | — |
| 2011-05-04 | $4.08 | $4.47 | 5,500 | — | — |
| 2011-05-03 | $4.08 | $4.47 | 6,250 | — | — |
| 2011-05-02 | $4.16 | $4.56 | 4,250 | — | — |
| 2011-04-29 | $4.28 | $4.69 | 2,200 | — | — |
| 2011-04-28 | $4.28 | $4.69 | 9,075 | — | — |
| 2011-04-27 | $4.28 | $4.69 | 16,200 | — | — |
| 2011-04-26 | $4.44 | $4.86 | 4,150 | — | — |
| 2011-04-25 | $4.52 | $4.95 | 2,275 | — | — |
| 2011-04-21 | $4.40 | $4.82 | 14,375 | — | — |
| 2011-04-20 | $4.68 | $5.13 | 5,700 | — | — |
| 2011-04-19 | $4.68 | $5.13 | 6,475 | — | — |
| 2011-04-18 | $4.52 | $4.95 | 10,375 | — | — |
| 2011-04-15 | $4.72 | $5.17 | 21,650 | — | — |
| 2011-04-14 | $4.68 | $5.13 | 42,425 | — | — |
| 2011-04-13 | $5.24 | $5.74 | 71,575 | — | — |
| 2011-04-12 | $4.76 | $5.22 | 52,650 | — | — |
| 2011-04-11 | $4.20 | $4.60 | 22,725 | — | — |
| 2011-04-08 | $4.04 | $4.43 | 5,825 | — | — |
| 2011-04-07 | $4.00 | $4.38 | 1,675 | — | — |
| 2011-04-06 | $4.04 | $4.43 | 11,375 | — | — |
| 2011-04-05 | $4.04 | $4.43 | 4,375 | — | — |
| 2011-04-04 | $3.80 | $4.16 | 1,650 | — | — |
| 2011-04-01 | $3.96 | $4.34 | 6,825 | — | — |
| 2011-03-31 | $3.72 | $4.08 | 22,025 | — | — |
| 2011-03-30 | $3.76 | $4.12 | 4,475 | — | — |
| 2011-03-29 | $3.52 | $3.86 | 9,300 | — | — |
| 2011-03-28 | $3.68 | $4.03 | 12,425 | — | — |
| 2011-03-25 | $3.60 | $3.94 | 41,975 | — | — |
| 2011-03-24 | $3.68 | $4.03 | 31,850 | — | — |
| 2011-03-23 | $3.56 | $3.90 | 118,900 | — | — |
| 2011-03-22 | $4.32 | $4.73 | 4,875 | — | — |
| 2011-03-21 | $4.32 | $4.73 | 8,175 | — | — |
| 2011-03-18 | $4.24 | $4.65 | 5,250 | — | — |
| 2011-03-17 | $4.28 | $4.69 | 2,100 | — | — |
| 2011-03-16 | $4.20 | $4.60 | 2,850 | — | — |
| 2011-03-15 | $4.12 | $4.51 | 8,375 | — | — |
| 2011-03-14 | $4.20 | $4.60 | 13,350 | — | — |
| 2011-03-11 | $4.20 | $4.60 | 10,375 | — | — |
| 2011-03-10 | $4.24 | $4.65 | 13,975 | — | — |
| 2011-03-09 | $4.44 | $4.86 | 18,950 | — | — |
| 2011-03-08 | $4.28 | $4.69 | 7,500 | — | — |
| 2011-03-07 | $4.32 | $4.73 | 12,775 | — | — |
| 2011-03-04 | $4.40 | $4.82 | 23,975 | — | — |
| 2011-03-03 | $4.48 | $4.91 | 14,275 | — | — |
| 2011-03-02 | $4.32 | $4.73 | 45,375 | — | — |
| 2011-03-01 | $4.40 | $4.82 | 77,800 | — | — |
| 2011-02-28 | $4.68 | $5.13 | 47,950 | — | — |
| 2011-02-25 | $4.80 | $5.26 | 8,575 | — | — |
| 2011-02-24 | $4.92 | $5.39 | 2,900 | — | — |
| 2011-02-23 | $4.92 | $5.39 | 1,900 | — | — |
| 2011-02-22 | $4.96 | $5.43 | 10,350 | — | — |
| 2011-02-18 | $5.00 | $5.48 | 9,550 | — | — |
| 2011-02-17 | $5.08 | $5.57 | 4,250 | — | — |
| 2011-02-16 | $5.08 | $5.57 | 30,300 | — | — |
| 2011-02-15 | $5.12 | $5.61 | 3,475 | — | — |
| 2011-02-14 | $5.16 | $5.65 | 3,075 | — | — |
| 2011-02-11 | $5.08 | $5.57 | 9,625 | — | — |
| 2011-02-10 | $5.20 | $5.70 | 2,950 | — | — |
| 2011-02-09 | $5.20 | $5.70 | 1,950 | — | — |
| 2011-02-08 | $5.24 | $5.74 | 29,550 | — | — |
| 2011-02-07 | $5.20 | $5.70 | 7,200 | — | — |
| 2011-02-04 | $5.04 | $5.52 | 5,700 | — | — |
| 2011-02-03 | $5.00 | $5.48 | 28,725 | — | — |
| 2011-02-02 | $5.20 | $5.70 | 40,550 | — | — |
| 2011-02-01 | $5.20 | $5.70 | 20,775 | — | — |
| 2011-01-31 | $5.24 | $5.74 | 11,350 | — | — |
| 2011-01-28 | $5.20 | $5.70 | 5,450 | — | — |
| 2011-01-27 | $5.16 | $5.65 | 3,425 | — | — |
| 2011-01-26 | $5.28 | $5.79 | 3,225 | — | — |
| 2011-01-25 | $5.28 | $5.79 | 3,675 | — | — |
| 2011-01-24 | $5.08 | $5.57 | 25,875 | — | — |
| 2011-01-21 | $5.36 | $5.87 | 7,575 | — | — |
| 2011-01-20 | $5.20 | $5.70 | 18,050 | — | — |
| 2011-01-19 | $5.28 | $5.79 | 22,050 | — | — |
| 2011-01-18 | $5.40 | $5.92 | 8,975 | — | — |
| 2011-01-14 | $5.64 | $6.18 | 2,550 | — | — |
| 2011-01-13 | $5.68 | $6.22 | 10,525 | — | — |
| 2011-01-12 | $5.52 | $6.05 | 13,125 | — | — |
| 2011-01-11 | $5.72 | $6.27 | 19,825 | — | — |
| 2011-01-10 | $5.56 | $6.09 | 8,925 | — | — |
| 2011-01-07 | $5.64 | $6.18 | 5,075 | — | — |
| 2011-01-06 | $5.52 | $6.05 | 5,500 | — | — |
| 2011-01-05 | $5.60 | $6.14 | 4,825 | — | — |
| 2011-01-04 | $5.64 | $6.18 | 6,625 | — | — |
| 2011-01-03 | $5.80 | $6.35 | 11,350 | — | — |