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
- 1984-05-04 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 | $3.70 | $3.70 | 17,165,000 | — | — |
| 2011-12-29 | $3.71 | $3.70 | 14,804,000 | — | — |
| 2011-12-28 | $3.66 | $3.66 | 18,869,000 | — | — |
| 2011-12-27 | $3.71 | $3.71 | 23,846,000 | — | — |
| 2011-12-23 | $3.69 | $3.69 | 17,522,000 | — | — |
| 2011-12-22 | $3.68 | $3.67 | 42,698,000 | — | — |
| 2011-12-21 | $3.67 | $3.67 | 58,255,000 | — | — |
| 2011-12-20 | $3.61 | $3.60 | 83,334,000 | — | — |
| 2011-12-19 | $3.49 | $3.49 | 53,160,000 | — | — |
| 2011-12-16 | $3.59 | $3.59 | 78,418,000 | — | — |
| 2011-12-15 | $3.62 | $3.62 | 216,831,000 | — | — |
| 2011-12-14 | $3.95 | $3.95 | 18,663,000 | — | — |
| 2011-12-13 | $4.02 | $4.02 | 28,573,000 | — | — |
| 2011-12-12 | $4.21 | $4.21 | 18,899,000 | — | — |
| 2011-12-09 | $4.26 | $4.26 | 18,581,000 | — | — |
| 2011-12-08 | $4.17 | $4.17 | 14,145,000 | — | — |
| 2011-12-07 | $4.29 | $4.29 | 12,926,000 | — | — |
| 2011-12-06 | $4.29 | $4.29 | 24,217,000 | — | — |
| 2011-12-05 | $4.29 | $4.28 | 28,754,000 | — | — |
| 2011-12-02 | $4.22 | $4.22 | 27,371,000 | — | — |
| 2011-12-01 | $4.16 | $4.16 | 32,252,000 | — | — |
| 2011-11-30 | $4.08 | $4.08 | 33,622,000 | — | — |
| 2011-11-29 | $3.78 | $3.78 | 18,106,000 | — | — |
| 2011-11-28 | $3.78 | $3.78 | 38,927,000 | — | — |
| 2011-11-25 | $3.68 | $3.68 | 9,557,000 | — | — |
| 2011-11-23 | $3.70 | $3.70 | 14,330,000 | — | — |
| 2011-11-22 | $3.80 | $3.80 | 17,586,000 | — | — |
| 2011-11-21 | $3.90 | $3.90 | 37,358,000 | — | — |
| 2011-11-18 | $4.05 | $4.05 | 33,861,000 | — | — |
| 2011-11-17 | $4.16 | $4.16 | 31,795,000 | — | — |
| 2011-11-16 | $4.40 | $4.40 | 23,478,000 | — | — |
| 2011-11-15 | $4.50 | $4.50 | 25,458,000 | — | — |
| 2011-11-14 | $4.46 | $4.45 | 24,199,000 | — | — |
| 2011-11-11 | $4.49 | $4.49 | 25,544,000 | — | — |
| 2011-11-10 | $4.23 | $4.23 | 16,076,000 | — | — |
| 2011-11-09 | $4.19 | $4.19 | 25,463,000 | — | — |
| 2011-11-08 | $4.34 | $4.34 | 27,676,000 | — | — |
| 2011-11-07 | $4.36 | $4.36 | 13,890,000 | — | — |
| 2011-11-04 | $4.38 | $4.38 | 19,319,000 | — | — |
| 2011-11-03 | $4.37 | $4.37 | 15,320,000 | — | — |
| 2011-11-02 | $4.25 | $4.25 | 16,806,000 | — | — |
| 2011-11-01 | $4.22 | $4.22 | 25,173,000 | — | — |
| 2011-10-31 | $4.30 | $4.30 | 24,050,000 | — | — |
| 2011-10-28 | $4.43 | $4.43 | 19,410,000 | — | — |
| 2011-10-27 | $4.38 | $4.38 | 32,242,000 | — | — |
| 2011-10-26 | $4.17 | $4.17 | 30,642,000 | — | — |
| 2011-10-25 | $4.24 | $4.24 | 45,587,000 | — | — |
| 2011-10-24 | $4.24 | $4.24 | 32,315,000 | — | — |
| 2011-10-21 | $4.06 | $4.06 | 22,002,000 | — | — |
| 2011-10-20 | $4.01 | $4.01 | 79,750,000 | — | — |
| 2011-10-19 | $4.26 | $4.26 | 23,560,000 | — | — |
| 2011-10-18 | $4.35 | $4.35 | 23,723,000 | — | — |
| 2011-10-17 | $4.27 | $4.27 | 18,102,000 | — | — |
| 2011-10-14 | $4.38 | $4.38 | 21,331,000 | — | — |
| 2011-10-13 | $4.40 | $4.39 | 20,401,000 | — | — |
| 2011-10-12 | $4.35 | $4.35 | 43,148,000 | — | — |
| 2011-10-11 | $4.24 | $4.24 | 25,761,000 | — | — |
| 2011-10-10 | $4.24 | $4.24 | 20,664,000 | — | — |
| 2011-10-07 | $4.08 | $4.08 | 24,235,000 | — | — |
| 2011-10-06 | $4.08 | $4.07 | 36,765,000 | — | — |
| 2011-10-05 | $4.00 | $4.00 | 27,588,000 | — | — |
| 2011-10-04 | $3.85 | $3.85 | 39,134,000 | — | — |
| 2011-10-03 | $3.67 | $3.67 | 30,613,000 | — | — |
| 2011-09-30 | $3.80 | $3.80 | 27,785,000 | — | — |
| 2011-09-29 | $3.83 | $3.83 | 21,319,000 | — | — |
| 2011-09-28 | $3.79 | $3.79 | 24,273,000 | — | — |
| 2011-09-27 | $3.91 | $3.91 | 25,376,000 | — | — |
| 2011-09-26 | $3.83 | $3.83 | 39,952,000 | — | — |
| 2011-09-23 | $3.69 | $3.69 | 31,210,000 | — | — |
| 2011-09-22 | $3.69 | $3.69 | 39,056,000 | — | — |
| 2011-09-21 | $3.81 | $3.81 | 27,244,000 | — | — |
| 2011-09-20 | $3.90 | $3.90 | 29,892,000 | — | — |
| 2011-09-19 | $3.85 | $3.85 | 48,287,000 | — | — |
| 2011-09-16 | $3.98 | $3.97 | 24,342,000 | — | — |
| 2011-09-15 | $3.96 | $3.96 | 35,288,000 | — | — |
| 2011-09-14 | $3.98 | $3.98 | 48,503,000 | — | — |
| 2011-09-13 | $3.83 | $3.83 | 29,226,000 | — | — |
| 2011-09-12 | $3.72 | $3.72 | 37,922,000 | — | — |
| 2011-09-09 | $3.72 | $3.72 | 39,954,000 | — | — |
| 2011-09-08 | $3.68 | $3.68 | 29,201,000 | — | — |
| 2011-09-07 | $3.72 | $3.72 | 25,324,000 | — | — |
| 2011-09-06 | $3.56 | $3.55 | 25,456,000 | — | — |
| 2011-09-02 | $3.62 | $3.62 | 20,568,000 | — | — |
| 2011-09-01 | $3.66 | $3.66 | 22,531,000 | — | — |
| 2011-08-31 | $3.72 | $3.72 | 31,414,000 | — | — |
| 2011-08-30 | $3.77 | $3.77 | 24,888,000 | — | — |
| 2011-08-29 | $3.87 | $3.87 | 18,074,000 | — | — |
| 2011-08-26 | $3.73 | $3.73 | 15,717,000 | — | — |
| 2011-08-25 | $3.64 | $3.64 | 22,365,000 | — | — |
| 2011-08-24 | $3.75 | $3.75 | 18,874,000 | — | — |
| 2011-08-23 | $3.74 | $3.74 | 26,927,000 | — | — |
| 2011-08-22 | $3.59 | $3.59 | 19,445,000 | — | — |
| 2011-08-19 | $3.60 | $3.60 | 22,109,000 | — | — |
| 2011-08-18 | $3.61 | $3.61 | 25,102,000 | — | — |
| 2011-08-17 | $3.83 | $3.83 | 20,525,000 | — | — |
| 2011-08-16 | $3.87 | $3.87 | 25,060,000 | — | — |
| 2011-08-15 | $3.98 | $3.98 | 20,114,000 | — | — |
| 2011-08-12 | $3.87 | $3.87 | 33,790,000 | — | — |
| 2011-08-11 | $3.86 | $3.86 | 37,943,000 | — | — |
| 2011-08-10 | $3.65 | $3.65 | 36,459,000 | — | — |
| 2011-08-09 | $3.70 | $3.70 | 52,307,000 | — | — |
| 2011-08-08 | $3.54 | $3.54 | 39,555,000 | — | — |
| 2011-08-05 | $3.72 | $3.72 | 45,726,000 | — | — |
| 2011-08-04 | $3.76 | $3.76 | 44,038,000 | — | — |
| 2011-08-03 | $3.99 | $3.99 | 20,963,000 | — | — |
| 2011-08-02 | $3.96 | $3.96 | 32,541,000 | — | — |
| 2011-08-01 | $4.08 | $4.07 | 34,557,000 | — | — |
| 2011-07-29 | $4.09 | $4.09 | 45,305,000 | — | — |
| 2011-07-28 | $4.26 | $4.26 | 44,363,000 | — | — |
| 2011-07-27 | $4.22 | $4.22 | 27,277,000 | — | — |
| 2011-07-26 | $4.38 | $4.38 | 15,512,000 | — | — |
| 2011-07-25 | $4.40 | $4.40 | 16,730,000 | — | — |
| 2011-07-22 | $4.43 | $4.43 | 17,134,000 | — | — |
| 2011-07-21 | $4.31 | $4.31 | 23,190,000 | — | — |
| 2011-07-20 | $4.21 | $4.21 | 15,397,000 | — | — |
| 2011-07-19 | $4.24 | $4.24 | 14,775,000 | — | — |
| 2011-07-18 | $4.14 | $4.14 | 24,233,000 | — | — |
| 2011-07-15 | $4.21 | $4.21 | 16,851,000 | — | — |
| 2011-07-14 | $4.19 | $4.18 | 30,285,000 | — | — |
| 2011-07-13 | $4.27 | $4.27 | 26,989,000 | — | — |
| 2011-07-12 | $4.26 | $4.26 | 58,780,000 | — | — |
| 2011-07-11 | $4.49 | $4.49 | 44,226,000 | — | — |
| 2011-07-08 | $4.42 | $4.42 | 20,414,000 | — | — |
| 2011-07-07 | $4.47 | $4.47 | 29,001,000 | — | — |
| 2011-07-06 | $4.32 | $4.32 | 31,257,000 | — | — |
| 2011-07-05 | $4.45 | $4.45 | 16,818,000 | — | — |
| 2011-07-01 | $4.53 | $4.53 | 15,375,000 | — | — |
| 2011-06-30 | $4.43 | $4.43 | 17,329,000 | — | — |
| 2011-06-29 | $4.33 | $4.33 | 17,167,000 | — | — |
| 2011-06-28 | $4.34 | $4.34 | 11,686,000 | — | — |
| 2011-06-27 | $4.33 | $4.33 | 14,304,000 | — | — |
| 2011-06-24 | $4.32 | $4.32 | 28,135,000 | — | — |
| 2011-06-23 | $4.33 | $4.33 | 17,379,000 | — | — |
| 2011-06-22 | $4.29 | $4.29 | 25,408,000 | — | — |
| 2011-06-21 | $4.25 | $4.25 | 29,686,000 | — | — |
| 2011-06-20 | $4.20 | $4.20 | 19,100,000 | — | — |
| 2011-06-17 | $4.24 | $4.24 | 33,608,000 | — | — |
| 2011-06-16 | $4.34 | $4.34 | 26,950,000 | — | — |
| 2011-06-15 | $4.41 | $4.41 | 17,202,000 | — | — |
| 2011-06-14 | $4.49 | $4.49 | 17,377,000 | — | — |
| 2011-06-13 | $4.42 | $4.42 | 10,648,000 | — | — |
| 2011-06-10 | $4.45 | $4.45 | 25,344,000 | — | — |
| 2011-06-09 | $4.51 | $4.51 | 19,467,000 | — | — |
| 2011-06-08 | $4.53 | $4.53 | 34,470,000 | — | — |
| 2011-06-07 | $4.60 | $4.60 | 16,363,000 | — | — |
| 2011-06-06 | $4.54 | $4.54 | 13,299,000 | — | — |
| 2011-06-03 | $4.58 | $4.58 | 16,112,000 | — | — |
| 2011-06-02 | $4.68 | $4.67 | 21,354,000 | — | — |
| 2011-06-01 | $4.64 | $4.64 | 47,161,000 | — | — |
| 2011-05-31 | $4.70 | $4.70 | 30,132,000 | — | — |
| 2011-05-27 | $4.60 | $4.60 | 11,700,000 | — | — |
| 2011-05-26 | $4.58 | $4.57 | 15,459,000 | — | — |
| 2011-05-25 | $4.54 | $4.54 | 14,980,000 | — | — |
| 2011-05-24 | $4.55 | $4.55 | 16,908,000 | — | — |
| 2011-05-23 | $4.63 | $4.63 | 21,000,000 | — | — |
| 2011-05-20 | $4.72 | $4.72 | 19,480,000 | — | — |
| 2011-05-19 | $4.66 | $4.66 | 33,488,000 | — | — |
| 2011-05-18 | $4.72 | $4.72 | 15,671,000 | — | — |
| 2011-05-17 | $4.68 | $4.68 | 24,061,000 | — | — |
| 2011-05-16 | $4.71 | $4.71 | 23,445,000 | — | — |
| 2011-05-13 | $4.75 | $4.75 | 20,197,000 | — | — |
| 2011-05-12 | $4.75 | $4.75 | 37,000,000 | — | — |
| 2011-05-11 | $4.73 | $4.73 | 34,000,000 | — | — |
| 2011-05-10 | $4.83 | $4.83 | 35,902,000 | — | — |
| 2011-05-09 | $4.84 | $4.83 | 33,601,000 | — | — |
| 2011-05-06 | $4.86 | $4.86 | 75,312,000 | — | — |
| 2011-05-05 | $4.76 | $4.76 | 45,000,000 | — | — |
| 2011-05-04 | $4.74 | $4.74 | 40,600,000 | — | — |
| 2011-05-03 | $4.70 | $4.69 | 40,000,000 | — | — |
| 2011-05-02 | $4.81 | $4.81 | 14,346,000 | — | — |
| 2011-04-29 | $4.83 | $4.83 | 26,549,000 | — | — |
| 2011-04-28 | $4.87 | $4.87 | 29,957,000 | — | — |
| 2011-04-27 | $4.92 | $4.92 | 21,727,000 | — | — |
| 2011-04-26 | $4.94 | $4.94 | 35,000,000 | — | — |
| 2011-04-25 | $4.93 | $4.93 | 16,815,000 | — | — |
| 2011-04-21 | $4.90 | $4.90 | 59,653,000 | — | — |
| 2011-04-20 | $5.20 | $5.20 | 23,953,000 | — | — |
| 2011-04-19 | $4.98 | $4.98 | 23,465,000 | — | — |
| 2011-04-18 | $4.99 | $4.99 | 22,347,000 | — | — |
| 2011-04-15 | $5.19 | $5.19 | 17,020,000 | — | — |
| 2011-04-14 | $5.10 | $5.10 | 24,522,000 | — | — |
| 2011-04-13 | $5.12 | $5.12 | 43,194,000 | — | — |
| 2011-04-12 | $5.19 | $5.19 | 14,092,000 | — | — |
| 2011-04-11 | $5.29 | $5.29 | 17,673,000 | — | — |
| 2011-04-08 | $5.24 | $5.24 | 26,551,000 | — | — |
| 2011-04-07 | $5.35 | $5.35 | 44,635,000 | — | — |
| 2011-04-06 | $5.63 | $5.63 | 10,875,000 | — | — |
| 2011-04-05 | $5.50 | $5.50 | 10,675,000 | — | — |
| 2011-04-04 | $5.49 | $5.49 | 13,038,000 | — | — |
| 2011-04-01 | $5.63 | $5.63 | 11,407,000 | — | — |
| 2011-03-31 | $5.67 | $5.67 | 9,232,000 | — | — |
| 2011-03-30 | $5.70 | $5.69 | 13,081,000 | — | — |
| 2011-03-29 | $5.58 | $5.58 | 13,255,000 | — | — |
| 2011-03-28 | $5.49 | $5.49 | 9,779,000 | — | — |
| 2011-03-25 | $5.46 | $5.46 | 11,398,000 | — | — |
| 2011-03-24 | $5.46 | $5.45 | 16,312,000 | — | — |
| 2011-03-23 | $5.31 | $5.31 | 21,190,000 | — | — |
| 2011-03-22 | $5.11 | $5.11 | 19,940,000 | — | — |
| 2011-03-21 | $5.21 | $5.21 | 12,450,000 | — | — |
| 2011-03-18 | $5.08 | $5.08 | 18,291,000 | — | — |
| 2011-03-17 | $5.14 | $5.14 | 16,557,000 | — | — |
| 2011-03-16 | $5.11 | $5.11 | 21,225,000 | — | — |
| 2011-03-15 | $5.22 | $5.22 | 21,446,000 | — | — |
| 2011-03-14 | $5.20 | $5.20 | 17,106,000 | — | — |
| 2011-03-11 | $5.22 | $5.22 | 24,391,000 | — | — |
| 2011-03-10 | $5.18 | $5.18 | 31,833,000 | — | — |
| 2011-03-09 | $5.39 | $5.39 | 29,695,000 | — | — |
| 2011-03-08 | $5.78 | $5.78 | 19,308,000 | — | — |
| 2011-03-07 | $5.67 | $5.67 | 17,631,000 | — | — |
| 2011-03-04 | $5.83 | $5.83 | 21,286,000 | — | — |
| 2011-03-03 | $5.84 | $5.84 | 30,105,000 | — | — |
| 2011-03-02 | $5.67 | $5.67 | 33,058,000 | — | — |
| 2011-03-01 | $5.47 | $5.47 | 26,020,000 | — | — |
| 2011-02-28 | $5.49 | $5.49 | 12,445,000 | — | — |
| 2011-02-25 | $5.54 | $5.53 | 15,600,000 | — | — |
| 2011-02-24 | $5.33 | $5.32 | 17,687,000 | — | — |
| 2011-02-23 | $5.22 | $5.22 | 17,592,000 | — | — |
| 2011-02-22 | $5.41 | $5.41 | 18,681,000 | — | — |
| 2011-02-18 | $5.61 | $5.61 | 22,715,000 | — | — |
| 2011-02-17 | $5.50 | $5.50 | 12,032,000 | — | — |
| 2011-02-16 | $5.37 | $5.37 | 8,632,000 | — | — |
| 2011-02-15 | $5.37 | $5.37 | 11,242,000 | — | — |
| 2011-02-14 | $5.44 | $5.44 | 14,414,000 | — | — |
| 2011-02-11 | $5.40 | $5.40 | 9,179,000 | — | — |
| 2011-02-10 | $5.40 | $5.40 | 11,252,000 | — | — |
| 2011-02-09 | $5.40 | $5.40 | 21,323,000 | — | — |
| 2011-02-08 | $5.32 | $5.32 | 11,258,000 | — | — |
| 2011-02-07 | $5.33 | $5.33 | 16,616,000 | — | — |
| 2011-02-04 | $5.26 | $5.26 | 10,186,000 | — | — |
| 2011-02-03 | $5.16 | $5.16 | 11,117,000 | — | — |
| 2011-02-02 | $5.17 | $5.16 | 10,831,000 | — | — |
| 2011-02-01 | $5.22 | $5.22 | 21,374,000 | — | — |
| 2011-01-31 | $4.99 | $4.99 | 18,008,000 | — | — |
| 2011-01-28 | $4.96 | $4.96 | 29,676,000 | — | — |
| 2011-01-27 | $5.18 | $5.18 | 45,142,000 | — | — |
| 2011-01-26 | $5.41 | $5.40 | 28,798,000 | — | — |
| 2011-01-25 | $5.27 | $5.27 | 28,459,000 | — | — |
| 2011-01-24 | $5.22 | $5.22 | 18,179,000 | — | — |
| 2011-01-21 | $5.00 | $5.00 | 14,742,000 | — | — |
| 2011-01-20 | $5.02 | $5.02 | 18,135,000 | — | — |
| 2011-01-19 | $5.07 | $5.07 | 24,571,000 | — | — |
| 2011-01-18 | $5.24 | $5.24 | 28,339,000 | — | — |
| 2011-01-14 | $5.27 | $5.27 | 37,940,000 | — | — |
| 2011-01-13 | $5.04 | $5.04 | 17,764,000 | — | — |
| 2011-01-12 | $5.02 | $5.02 | 18,798,000 | — | — |
| 2011-01-11 | $4.95 | $4.95 | 28,182,000 | — | — |
| 2011-01-10 | $4.87 | $4.87 | 30,227,000 | — | — |
| 2011-01-07 | $4.72 | $4.72 | 29,678,000 | — | — |
| 2011-01-06 | $4.73 | $4.73 | 37,462,000 | — | — |
| 2011-01-05 | $4.73 | $4.73 | 55,294,000 | — | — |
| 2011-01-04 | $4.94 | $4.94 | 28,917,000 | — | — |
| 2011-01-03 | $4.99 | $4.99 | 37,597,000 | — | — |