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 2026-09-04
- 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 | $1.68 | $4.35 | 20,454 | — | — |
| 2011-12-29 | $1.70 | $4.39 | 74,853 | — | — |
| 2011-12-28 | $1.66 | $4.28 | 27,417 | — | — |
| 2011-12-27 | $1.70 | $4.39 | 122,724 | — | — |
| 2011-12-23 | $1.69 | $4.36 | 28,723 | — | — |
| 2011-12-22 | $1.64 | $4.23 | 20,019 | — | — |
| 2011-12-21 | $1.63 | $4.21 | 53,964 | — | — |
| 2011-12-20 | $1.62 | $4.17 | 119,678 | — | — |
| 2011-12-19 | $1.67 | $4.31 | 16,973 | — | — |
| 2011-12-16 | $1.65 | $4.27 | 14,361 | — | — |
| 2011-12-15 | $1.60 | $4.14 | 5,658 | — | — |
| 2011-12-14 | $1.62 | $4.18 | 38,732 | — | — |
| 2011-12-13 | $1.64 | $4.24 | 6,528 | — | — |
| 2011-12-12 | $1.70 | $4.39 | 0 | — | — |
| 2011-12-09 | $1.70 | $4.39 | 29,593 | — | — |
| 2011-12-08 | $1.67 | $4.30 | 10,445 | — | — |
| 2011-12-07 | $1.70 | $4.39 | 23,500 | — | — |
| 2011-12-06 | $1.67 | $4.30 | 4,352 | — | — |
| 2011-12-05 | $1.70 | $4.39 | 84,863 | — | — |
| 2011-12-02 | $1.65 | $4.27 | 39,603 | — | — |
| 2011-12-01 | $1.61 | $4.17 | 72,242 | — | — |
| 2011-11-30 | $1.68 | $4.35 | 28,723 | — | — |
| 2011-11-29 | $1.63 | $4.20 | 55,270 | — | — |
| 2011-11-28 | $1.63 | $4.21 | 1,741 | — | — |
| 2011-11-25 | $1.67 | $4.32 | 0 | — | — |
| 2011-11-23 | $1.67 | $4.32 | 11,750 | — | — |
| 2011-11-22 | $1.61 | $4.17 | 23,500 | — | — |
| 2011-11-21 | $1.62 | $4.18 | 23,500 | — | — |
| 2011-11-18 | $1.68 | $4.35 | 18,713 | — | — |
| 2011-11-17 | $1.64 | $4.23 | 51,788 | — | — |
| 2011-11-16 | $1.68 | $4.34 | 44,825 | — | — |
| 2011-11-15 | $1.61 | $4.15 | 10,009 | — | — |
| 2011-11-14 | $1.65 | $4.27 | 9,139 | — | — |
| 2011-11-11 | $1.65 | $4.25 | 33,510 | — | — |
| 2011-11-10 | $1.61 | $4.15 | 95,307 | — | — |
| 2011-11-09 | $1.95 | $5.05 | 40,908 | — | — |
| 2011-11-08 | $2.01 | $5.18 | 40,038 | — | — |
| 2011-11-07 | $1.91 | $4.94 | 11,750 | — | — |
| 2011-11-04 | $1.82 | $4.69 | 18,713 | — | — |
| 2011-11-03 | $1.80 | $4.64 | 4,787 | — | — |
| 2011-11-02 | $1.78 | $4.61 | 50,918 | — | — |
| 2011-11-01 | $1.77 | $4.57 | 13,926 | — | — |
| 2011-10-31 | $1.83 | $4.72 | 8,704 | — | — |
| 2011-10-28 | $1.83 | $4.72 | 24,371 | — | — |
| 2011-10-27 | $1.79 | $4.61 | 18,278 | — | — |
| 2011-10-26 | $1.88 | $4.86 | 6,093 | — | — |
| 2011-10-25 | $1.88 | $4.84 | 42,649 | — | — |
| 2011-10-24 | $1.89 | $4.88 | 2,611 | — | — |
| 2011-10-21 | $1.97 | $5.09 | 12,621 | — | — |
| 2011-10-20 | $1.92 | $4.96 | 0 | — | — |
| 2011-10-19 | $1.92 | $4.96 | 3,917 | — | — |
| 2011-10-18 | $1.90 | $4.90 | 11,315 | — | — |
| 2011-10-17 | $1.86 | $4.81 | 36,121 | — | — |
| 2011-10-14 | $1.85 | $4.77 | 16,102 | — | — |
| 2011-10-13 | $1.89 | $4.87 | 12,621 | — | — |
| 2011-10-12 | $1.95 | $5.05 | 49,177 | — | — |
| 2011-10-11 | $1.89 | $4.88 | 33,945 | — | — |
| 2011-10-10 | $1.88 | $4.85 | 3,917 | — | — |
| 2011-10-07 | $1.88 | $4.87 | 7,398 | — | — |
| 2011-10-06 | $1.89 | $4.87 | 4,352 | — | — |
| 2011-10-05 | $1.81 | $4.67 | 30,899 | — | — |
| 2011-10-04 | $1.76 | $4.54 | 20,889 | — | — |
| 2011-10-03 | $1.88 | $4.86 | 6,963 | — | — |
| 2011-09-30 | $2.02 | $5.22 | 19,149 | — | — |
| 2011-09-29 | $2.07 | $5.34 | 23,500 | — | — |
| 2011-09-28 | $1.98 | $5.11 | 9,139 | — | — |
| 2011-09-27 | $2.01 | $5.19 | 26,112 | — | — |
| 2011-09-26 | $1.88 | $4.87 | 26,112 | — | — |
| 2011-09-23 | $1.88 | $4.87 | 1,741 | — | — |
| 2011-09-22 | $1.92 | $4.95 | 25,676 | — | — |
| 2011-09-21 | $2.10 | $5.44 | 15,232 | — | — |
| 2011-09-20 | $2.17 | $5.61 | 45,695 | — | — |
| 2011-09-19 | $2.17 | $5.61 | 14,797 | — | — |
| 2011-09-16 | $2.16 | $5.57 | 38,297 | — | — |
| 2011-09-15 | $2.19 | $5.67 | 35,686 | — | — |
| 2011-09-14 | $2.19 | $5.67 | 50,482 | — | — |
| 2011-09-13 | $2.16 | $5.59 | 44,825 | — | — |
| 2011-09-12 | $2.08 | $5.37 | 13,491 | — | — |
| 2011-09-09 | $2.10 | $5.42 | 42,649 | — | — |
| 2011-09-08 | $2.14 | $5.52 | 29,158 | — | — |
| 2011-09-07 | $2.20 | $5.69 | 60,927 | — | — |
| 2011-09-06 | $1.96 | $5.07 | 58,751 | — | — |
| 2011-09-02 | $1.98 | $5.12 | 67,455 | — | — |
| 2011-09-01 | $1.96 | $5.07 | 13,926 | — | — |
| 2011-08-31 | $1.92 | $4.95 | 112,715 | — | — |
| 2011-08-30 | $1.79 | $4.62 | 98,354 | — | — |
| 2011-08-29 | $1.61 | $4.16 | 132,299 | — | — |
| 2011-08-26 | $1.55 | $4.01 | 89,650 | — | — |
| 2011-08-25 | $1.59 | $4.10 | 52,658 | — | — |
| 2011-08-24 | $1.49 | $3.85 | 18,713 | — | — |
| 2011-08-23 | $1.51 | $3.89 | 51,353 | — | — |
| 2011-08-22 | $1.53 | $3.96 | 35,686 | — | — |
| 2011-08-19 | $1.43 | $3.70 | 158,410 | — | — |
| 2011-08-18 | $1.49 | $3.86 | 78,770 | — | — |
| 2011-08-17 | $1.55 | $4.01 | 58,316 | — | — |
| 2011-08-16 | $1.60 | $4.13 | 21,760 | — | — |
| 2011-08-15 | $1.62 | $4.18 | 50,918 | — | — |
| 2011-08-12 | $1.57 | $4.07 | 85,298 | — | — |
| 2011-08-11 | $1.56 | $4.04 | 54,834 | — | — |
| 2011-08-10 | $1.59 | $4.11 | 118,808 | — | — |
| 2011-08-09 | $1.68 | $4.34 | 101,835 | — | — |
| 2011-08-08 | $1.74 | $4.49 | 50,482 | — | — |
| 2011-08-05 | $1.79 | $4.62 | 119,678 | — | — |
| 2011-08-04 | $1.98 | $5.11 | 124,465 | — | — |
| 2011-08-03 | $2.17 | $5.61 | 244,579 | — | — |
| 2011-08-02 | $2.20 | $5.68 | 148,401 | — | — |
| 2011-08-01 | $2.23 | $5.75 | 116,197 | — | — |
| 2011-07-29 | $2.22 | $5.72 | 18,713 | — | — |
| 2011-07-28 | $2.24 | $5.79 | 12,185 | — | — |
| 2011-07-27 | $2.27 | $5.88 | 47,871 | — | — |
| 2011-07-26 | $2.34 | $6.04 | 26,547 | — | — |
| 2011-07-25 | $2.34 | $6.05 | 16,537 | — | — |
| 2011-07-22 | $2.37 | $6.11 | 5,222 | — | — |
| 2011-07-21 | $2.36 | $6.08 | 9,139 | — | — |
| 2011-07-20 | $2.29 | $5.92 | 15,232 | — | — |
| 2011-07-19 | $2.23 | $5.77 | 36,121 | — | — |
| 2011-07-18 | $2.23 | $5.76 | 27,852 | — | — |
| 2011-07-15 | $2.39 | $6.17 | 13,926 | — | — |
| 2011-07-14 | $2.34 | $6.04 | 5,222 | — | — |
| 2011-07-13 | $2.37 | $6.13 | 14,797 | — | — |
| 2011-07-12 | $2.39 | $6.18 | 26,982 | — | — |
| 2011-07-11 | $2.39 | $6.18 | 9,139 | — | — |
| 2011-07-08 | $2.38 | $6.16 | 41,343 | — | — |
| 2011-07-07 | $2.39 | $6.16 | 29,593 | — | — |
| 2011-07-06 | $2.42 | $6.24 | 49,612 | — | — |
| 2011-07-05 | $2.43 | $6.27 | 90,085 | — | — |
| 2011-07-01 | $2.37 | $6.13 | 51,353 | — | — |
| 2011-06-30 | $2.27 | $5.87 | 24,371 | — | — |
| 2011-06-29 | $2.21 | $5.70 | 16,537 | — | — |
| 2011-06-28 | $2.20 | $5.69 | 10,009 | — | — |
| 2011-06-27 | $2.21 | $5.72 | 6,963 | — | — |
| 2011-06-24 | $2.19 | $5.64 | 29,593 | — | — |
| 2011-06-23 | $2.25 | $5.82 | 12,621 | — | — |
| 2011-06-22 | $2.25 | $5.82 | 30,028 | — | — |
| 2011-06-21 | $2.26 | $5.84 | 61,797 | — | — |
| 2011-06-20 | $2.33 | $6.03 | 8,704 | — | — |
| 2011-06-17 | $2.33 | $6.03 | 58,751 | — | — |
| 2011-06-16 | $2.33 | $6.03 | 2,176 | — | — |
| 2011-06-15 | $2.36 | $6.09 | 6,963 | — | — |
| 2011-06-14 | $2.33 | $6.03 | 6,093 | — | — |
| 2011-06-13 | $2.34 | $6.04 | 27,417 | — | — |
| 2011-06-10 | $2.35 | $6.08 | 32,204 | — | — |
| 2011-06-09 | $2.35 | $6.06 | 52,658 | — | — |
| 2011-06-08 | $2.35 | $6.07 | 4,787 | — | — |
| 2011-06-07 | $2.36 | $6.08 | 47,871 | — | — |
| 2011-06-06 | $2.38 | $6.14 | 28,288 | — | — |
| 2011-06-03 | $2.39 | $6.18 | 23,065 | — | — |
| 2011-06-02 | $2.40 | $6.19 | 71,372 | — | — |
| 2011-06-01 | $2.45 | $6.32 | 31,334 | — | — |
| 2011-05-31 | $2.47 | $6.39 | 45,695 | — | — |
| 2011-05-27 | $2.41 | $6.22 | 20,019 | — | — |
| 2011-05-26 | $2.41 | $6.22 | 71,807 | — | — |
| 2011-05-25 | $2.43 | $6.29 | 46,566 | — | — |
| 2011-05-24 | $2.44 | $6.30 | 47,871 | — | — |
| 2011-05-23 | $2.43 | $6.29 | 75,288 | — | — |
| 2011-05-20 | $2.45 | $6.33 | 38,732 | — | — |
| 2011-05-19 | $2.50 | $6.45 | 67,020 | — | — |
| 2011-05-18 | $2.56 | $6.61 | 45,695 | — | — |
| 2011-05-17 | $2.48 | $6.41 | 92,696 | — | — |
| 2011-05-16 | $2.52 | $6.50 | 95,743 | — | — |
| 2011-05-13 | $2.40 | $6.19 | 141,438 | — | — |
| 2011-05-12 | $2.37 | $6.12 | 468,703 | — | — |
| 2011-05-11 | $3.02 | $7.80 | 69,196 | — | — |
| 2011-05-10 | $3.05 | $7.87 | 68,325 | — | — |
| 2011-05-09 | $3.04 | $7.86 | 70,501 | — | — |
| 2011-05-06 | $3.02 | $7.81 | 60,927 | — | — |
| 2011-05-05 | $3.01 | $7.76 | 71,372 | — | — |
| 2011-05-04 | $3.07 | $7.92 | 91,391 | — | — |
| 2011-05-03 | $3.13 | $8.07 | 66,585 | — | — |
| 2011-05-02 | $3.13 | $8.07 | 117,502 | — | — |
| 2011-04-29 | $3.17 | $8.19 | 41,343 | — | — |
| 2011-04-28 | $3.16 | $8.17 | 79,205 | — | — |
| 2011-04-27 | $3.17 | $8.20 | 60,492 | — | — |
| 2011-04-26 | $3.20 | $8.27 | 117,067 | — | — |
| 2011-04-25 | $3.18 | $8.21 | 102,270 | — | — |
| 2011-04-21 | $3.18 | $8.23 | 84,427 | — | — |
| 2011-04-20 | $3.08 | $7.95 | 34,815 | — | — |
| 2011-04-19 | $3.02 | $7.81 | 78,335 | — | — |
| 2011-04-18 | $2.98 | $7.70 | 117,937 | — | — |
| 2011-04-15 | $3.00 | $7.74 | 59,186 | — | — |
| 2011-04-14 | $2.91 | $7.51 | 157,105 | — | — |
| 2011-04-13 | $2.97 | $7.68 | 160,151 | — | — |
| 2011-04-12 | $3.04 | $7.85 | 112,715 | — | — |
| 2011-04-11 | $3.15 | $8.13 | 44,390 | — | — |
| 2011-04-08 | $3.16 | $8.17 | 122,289 | — | — |
| 2011-04-07 | $3.17 | $8.18 | 104,011 | — | — |
| 2011-04-06 | $3.20 | $8.27 | 61,362 | — | — |
| 2011-04-05 | $3.13 | $8.09 | 143,614 | — | — |
| 2011-04-04 | $3.16 | $8.16 | 127,076 | — | — |
| 2011-04-01 | $3.17 | $8.18 | 93,567 | — | — |
| 2011-03-31 | $3.19 | $8.24 | 107,493 | — | — |
| 2011-03-30 | $3.19 | $8.24 | 91,826 | — | — |
| 2011-03-29 | $3.17 | $8.19 | 96,613 | — | — |
| 2011-03-28 | $3.18 | $8.23 | 164,503 | — | — |
| 2011-03-25 | $3.09 | $7.99 | 131,428 | — | — |
| 2011-03-24 | $3.11 | $8.02 | 74,853 | — | — |
| 2011-03-23 | $3.11 | $8.04 | 67,020 | — | — |
| 2011-03-22 | $3.23 | $8.35 | 26,112 | — | — |
| 2011-03-21 | $3.24 | $8.36 | 157,105 | — | — |
| 2011-03-18 | $3.20 | $8.26 | 213,245 | — | — |
| 2011-03-17 | $3.12 | $8.06 | 321,608 | — | — |
| 2011-03-16 | $3.06 | $7.91 | 577,937 | — | — |
| 2011-03-15 | $4.04 | $10.43 | 53,964 | — | — |
| 2011-03-14 | $4.03 | $10.42 | 119,243 | — | — |
| 2011-03-11 | $4.00 | $10.34 | 75,724 | — | — |
| 2011-03-10 | $3.92 | $10.14 | 127,076 | — | — |
| 2011-03-09 | $4.10 | $10.60 | 28,288 | — | — |
| 2011-03-08 | $4.11 | $10.62 | 72,242 | — | — |
| 2011-03-07 | $4.09 | $10.58 | 53,964 | — | — |
| 2011-03-04 | $4.11 | $10.62 | 41,779 | — | — |
| 2011-03-03 | $4.05 | $10.46 | 104,011 | — | — |
| 2011-03-02 | $4.07 | $10.51 | 141,438 | — | — |
| 2011-03-01 | $4.06 | $10.48 | 174,512 | — | — |
| 2011-02-28 | $4.26 | $11.01 | 65,714 | — | — |
| 2011-02-25 | $4.39 | $11.34 | 64,844 | — | — |
| 2011-02-24 | $4.32 | $11.16 | 60,927 | — | — |
| 2011-02-23 | $4.39 | $11.34 | 129,252 | — | — |
| 2011-02-22 | $4.53 | $11.69 | 81,816 | — | — |
| 2011-02-18 | $4.67 | $12.06 | 130,993 | — | — |
| 2011-02-17 | $4.80 | $12.39 | 191,485 | — | — |
| 2011-02-16 | $4.91 | $12.67 | 100,094 | — | — |
| 2011-02-15 | $4.78 | $12.36 | 66,149 | — | — |
| 2011-02-14 | $4.71 | $12.17 | 89,650 | — | — |
| 2011-02-11 | $4.71 | $12.17 | 56,140 | — | — |
| 2011-02-10 | $4.71 | $12.16 | 78,770 | — | — |
| 2011-02-09 | $4.68 | $12.08 | 44,825 | — | — |
| 2011-02-08 | $4.68 | $12.08 | 89,215 | — | — |
| 2011-02-07 | $4.60 | $11.87 | 107,928 | — | — |
| 2011-02-04 | $4.61 | $11.91 | 109,669 | — | — |
| 2011-02-03 | $4.61 | $11.91 | 353,812 | — | — |
| 2011-02-02 | $4.67 | $12.07 | 224,995 | — | — |
| 2011-02-01 | $4.63 | $11.97 | 445,203 | — | — |
| 2011-01-31 | $5.06 | $13.06 | 115,326 | — | — |
| 2011-01-28 | $5.10 | $13.16 | 17,408 | — | — |
| 2011-01-27 | $5.15 | $13.30 | 35,251 | — | — |
| 2011-01-26 | $5.17 | $13.36 | 32,639 | — | — |
| 2011-01-25 | $5.15 | $13.30 | 48,306 | — | — |
| 2011-01-24 | $5.25 | $13.56 | 146,660 | — | — |
| 2011-01-21 | $4.96 | $12.80 | 52,223 | — | — |
| 2011-01-20 | $5.06 | $13.08 | 51,788 | — | — |
| 2011-01-19 | $5.29 | $13.65 | 89,650 | — | — |
| 2011-01-18 | $5.51 | $14.25 | 121,854 | — | — |
| 2011-01-14 | $5.70 | $14.72 | 70,501 | — | — |
| 2011-01-13 | $5.64 | $14.58 | 81,381 | — | — |
| 2011-01-12 | $5.57 | $14.39 | 180,605 | — | — |
| 2011-01-11 | $5.35 | $13.83 | 120,984 | — | — |
| 2011-01-10 | $5.10 | $13.18 | 102,270 | — | — |
| 2011-01-07 | $4.85 | $12.52 | 100,530 | — | — |
| 2011-01-06 | $4.79 | $12.38 | 93,567 | — | — |
| 2011-01-05 | $4.60 | $11.89 | 73,548 | — | — |
| 2011-01-04 | $4.32 | $11.16 | 67,020 | — | — |
| 2011-01-03 | $4.28 | $11.05 | 72,242 | — | — |