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
- 2001-11-28 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 | $1.57 | $4.34 | 1,431,000 | — | — |
| 2011-12-29 | $1.54 | $4.25 | 2,061,900 | — | — |
| 2011-12-28 | $1.52 | $4.20 | 2,265,600 | — | — |
| 2011-12-27 | $1.54 | $4.25 | 2,047,900 | — | — |
| 2011-12-23 | $1.55 | $4.28 | 1,179,400 | — | — |
| 2011-12-22 | $1.58 | $4.36 | 2,199,900 | — | — |
| 2011-12-21 | $1.51 | $4.17 | 3,875,100 | — | — |
| 2011-12-20 | $1.44 | $3.98 | 2,861,600 | — | — |
| 2011-12-19 | $1.38 | $3.81 | 2,580,300 | — | — |
| 2011-12-16 | $1.50 | $4.14 | 3,194,400 | — | — |
| 2011-12-15 | $1.47 | $4.06 | 1,773,400 | — | — |
| 2011-12-14 | $1.44 | $3.98 | 3,006,400 | — | — |
| 2011-12-13 | $1.49 | $4.11 | 1,847,800 | — | — |
| 2011-12-12 | $1.53 | $4.22 | 1,972,200 | — | — |
| 2011-12-09 | $1.64 | $4.53 | 3,493,200 | — | — |
| 2011-12-08 | $1.54 | $4.25 | 4,173,300 | — | — |
| 2011-12-07 | $1.68 | $4.64 | 4,009,500 | — | — |
| 2011-12-06 | $1.68 | $4.64 | 2,343,800 | — | — |
| 2011-12-05 | $1.65 | $4.56 | 4,614,300 | — | — |
| 2011-12-02 | $1.52 | $4.20 | 3,987,600 | — | — |
| 2011-12-01 | $1.48 | $4.09 | 3,837,800 | — | — |
| 2011-11-30 | $1.55 | $4.28 | 4,536,300 | — | — |
| 2011-11-29 | $1.42 | $3.92 | 2,480,600 | — | — |
| 2011-11-28 | $1.44 | $3.98 | 3,633,400 | — | — |
| 2011-11-25 | $1.40 | $3.87 | 2,216,900 | — | — |
| 2011-11-23 | $1.34 | $3.70 | 3,646,900 | — | — |
| 2011-11-22 | $1.39 | $3.84 | 6,895,400 | — | — |
| 2011-11-21 | $1.48 | $4.09 | 4,816,400 | — | — |
| 2011-11-18 | $1.58 | $4.36 | 2,359,400 | — | — |
| 2011-11-17 | $1.58 | $4.36 | 4,128,600 | — | — |
| 2011-11-16 | $1.67 | $4.61 | 8,851,200 | — | — |
| 2011-11-15 | $1.73 | $4.78 | 2,787,500 | — | — |
| 2011-11-14 | $1.76 | $4.86 | 2,081,400 | — | — |
| 2011-11-11 | $1.83 | $5.05 | 3,626,000 | — | — |
| 2011-11-10 | $1.73 | $4.78 | 4,450,600 | — | — |
| 2011-11-09 | $1.72 | $4.75 | 8,088,100 | — | — |
| 2011-11-08 | $1.89 | $5.22 | 4,501,600 | — | — |
| 2011-11-07 | $1.82 | $5.03 | 3,475,500 | — | — |
| 2011-11-04 | $1.83 | $5.05 | 4,520,200 | — | — |
| 2011-11-03 | $1.87 | $5.16 | 7,950,000 | — | — |
| 2011-11-02 | $1.84 | $5.08 | 14,156,400 | — | — |
| 2011-11-01 | $1.94 | $5.36 | 6,267,400 | — | — |
| 2011-10-31 | $2.06 | $5.69 | 3,601,100 | — | — |
| 2011-10-28 | $2.22 | $6.13 | 2,750,600 | — | — |
| 2011-10-27 | $2.39 | $6.60 | 5,484,200 | — | — |
| 2011-10-26 | $2.17 | $5.99 | 1,787,400 | — | — |
| 2011-10-25 | $2.17 | $5.99 | 2,983,100 | — | — |
| 2011-10-24 | $2.19 | $6.05 | 4,807,600 | — | — |
| 2011-10-21 | $2.04 | $5.63 | 3,644,400 | — | — |
| 2011-10-20 | $2.00 | $5.52 | 2,627,300 | — | — |
| 2011-10-19 | $2.02 | $5.58 | 2,823,400 | — | — |
| 2011-10-18 | $2.03 | $5.61 | 4,246,700 | — | — |
| 2011-10-17 | $1.98 | $5.47 | 3,800,000 | — | — |
| 2011-10-14 | $2.08 | $5.74 | 3,552,000 | — | — |
| 2011-10-13 | $2.13 | $5.88 | 2,585,100 | — | — |
| 2011-10-12 | $2.26 | $6.24 | 4,498,300 | — | — |
| 2011-10-11 | $2.22 | $6.13 | 2,855,000 | — | — |
| 2011-10-10 | $2.22 | $6.13 | 2,158,900 | — | — |
| 2011-10-07 | $2.12 | $5.85 | 4,157,400 | — | — |
| 2011-10-06 | $2.17 | $5.99 | 5,576,600 | — | — |
| 2011-10-05 | $2.02 | $5.58 | 3,875,600 | — | — |
| 2011-10-04 | $1.99 | $5.49 | 5,800,000 | — | — |
| 2011-10-03 | $1.96 | $5.41 | 4,239,500 | — | — |
| 2011-09-30 | $2.09 | $5.77 | 3,291,800 | — | — |
| 2011-09-29 | $2.22 | $6.13 | 4,327,100 | — | — |
| 2011-09-28 | $2.14 | $5.91 | 3,097,600 | — | — |
| 2011-09-27 | $2.22 | $6.13 | 3,947,100 | — | — |
| 2011-09-26 | $2.21 | $6.10 | 4,372,300 | — | — |
| 2011-09-23 | $2.07 | $5.72 | 3,751,400 | — | — |
| 2011-09-22 | $1.98 | $5.47 | 5,451,800 | — | — |
| 2011-09-21 | $2.13 | $5.88 | 4,178,000 | — | — |
| 2011-09-20 | $2.10 | $5.80 | 3,450,200 | — | — |
| 2011-09-19 | $2.14 | $5.91 | 6,572,000 | — | — |
| 2011-09-16 | $2.23 | $6.16 | 4,304,900 | — | — |
| 2011-09-15 | $2.27 | $6.27 | 4,653,000 | — | — |
| 2011-09-14 | $2.13 | $5.88 | 5,003,700 | — | — |
| 2011-09-13 | $1.99 | $5.49 | 3,737,100 | — | — |
| 2011-09-12 | $1.94 | $5.36 | 4,257,100 | — | — |
| 2011-09-09 | $1.94 | $5.36 | 3,333,400 | — | — |
| 2011-09-08 | $2.02 | $5.58 | 2,370,800 | — | — |
| 2011-09-07 | $2.08 | $5.74 | 3,984,900 | — | — |
| 2011-09-06 | $1.97 | $5.44 | 4,369,900 | — | — |
| 2011-09-02 | $2.10 | $5.80 | 4,270,400 | — | — |
| 2011-09-01 | $2.22 | $6.13 | 4,179,300 | — | — |
| 2011-08-31 | $2.18 | $6.02 | 3,916,400 | — | — |
| 2011-08-30 | $2.08 | $5.74 | 4,486,400 | — | — |
| 2011-08-29 | $2.04 | $5.63 | 2,356,500 | — | — |
| 2011-08-26 | $1.93 | $5.33 | 5,514,600 | — | — |
| 2011-08-25 | $1.95 | $5.38 | 6,179,100 | — | — |
| 2011-08-24 | $1.97 | $5.44 | 3,737,100 | — | — |
| 2011-08-23 | $1.90 | $5.25 | 2,699,000 | — | — |
| 2011-08-22 | $1.76 | $4.86 | 2,592,800 | — | — |
| 2011-08-19 | $1.84 | $5.08 | 4,629,500 | — | — |
| 2011-08-18 | $1.95 | $5.38 | 8,343,900 | — | — |
| 2011-08-17 | $2.15 | $5.94 | 3,001,500 | — | — |
| 2011-08-16 | $2.15 | $5.94 | 3,163,900 | — | — |
| 2011-08-15 | $2.19 | $6.05 | 3,483,300 | — | — |
| 2011-08-12 | $2.15 | $5.94 | 3,714,600 | — | — |
| 2011-08-11 | $2.12 | $5.85 | 6,167,500 | — | — |
| 2011-08-10 | $1.92 | $5.30 | 7,321,600 | — | — |
| 2011-08-09 | $2.08 | $5.74 | 7,444,700 | — | — |
| 2011-08-08 | $2.00 | $5.52 | 12,366,100 | — | — |
| 2011-08-05 | $2.21 | $6.10 | 8,173,600 | — | — |
| 2011-08-04 | $2.18 | $6.02 | 10,407,400 | — | — |
| 2011-08-03 | $2.59 | $7.15 | 5,745,900 | — | — |
| 2011-08-02 | $2.55 | $7.04 | 5,615,700 | — | — |
| 2011-08-01 | $2.69 | $7.43 | 6,870,500 | — | — |
| 2011-07-29 | $2.78 | $7.68 | 2,704,100 | — | — |
| 2011-07-28 | $2.85 | $7.87 | 2,515,400 | — | — |
| 2011-07-27 | $2.77 | $7.65 | 2,998,600 | — | — |
| 2011-07-26 | $2.90 | $8.01 | 4,043,700 | — | — |
| 2011-07-25 | $2.91 | $8.04 | 4,021,000 | — | — |
| 2011-07-22 | $3.02 | $8.34 | 3,719,600 | — | — |
| 2011-07-21 | $3.08 | $8.50 | 8,541,800 | — | — |
| 2011-07-20 | $2.85 | $7.87 | 5,840,800 | — | — |
| 2011-07-19 | $2.76 | $7.62 | 5,064,800 | — | — |
| 2011-07-18 | $2.62 | $7.23 | 8,829,100 | — | — |
| 2011-07-15 | $2.83 | $7.81 | 2,899,700 | — | — |
| 2011-07-14 | $2.90 | $8.01 | 5,200,500 | — | — |
| 2011-07-13 | $2.80 | $7.73 | 2,143,500 | — | — |
| 2011-07-12 | $2.75 | $7.59 | 4,517,900 | — | — |
| 2011-07-11 | $2.81 | $7.76 | 5,806,400 | — | — |
| 2011-07-08 | $2.95 | $8.15 | 2,992,900 | — | — |
| 2011-07-07 | $3.05 | $8.42 | 2,489,000 | — | — |
| 2011-07-06 | $3.02 | $8.34 | 4,950,800 | — | — |
| 2011-07-05 | $3.07 | $8.48 | 36,930,300 | — | — |
| 2011-07-01 | $3.25 | $8.97 | 13,455,500 | — | — |
| 2011-06-30 | $3.12 | $8.62 | 7,936,700 | — | — |
| 2011-06-29 | $2.83 | $7.81 | 2,034,300 | — | — |
| 2011-06-28 | $2.80 | $7.73 | 4,025,400 | — | — |
| 2011-06-27 | $2.75 | $7.59 | 3,982,100 | — | — |
| 2011-06-24 | $2.73 | $7.54 | 6,175,300 | — | — |
| 2011-06-23 | $2.88 | $7.95 | 4,059,100 | — | — |
| 2011-06-22 | $2.98 | $8.23 | 1,477,500 | — | — |
| 2011-06-21 | $3.02 | $8.34 | 1,566,700 | — | — |
| 2011-06-20 | $3.01 | $8.31 | 3,388,200 | — | — |
| 2011-06-17 | $3.08 | $8.50 | 1,763,000 | — | — |
| 2011-06-16 | $3.05 | $8.42 | 3,574,900 | — | — |
| 2011-06-15 | $3.03 | $8.37 | 4,542,700 | — | — |
| 2011-06-14 | $3.13 | $8.64 | 2,150,900 | — | — |
| 2011-06-13 | $3.09 | $8.53 | 4,000,400 | — | — |
| 2011-06-10 | $3.04 | $8.39 | 2,722,100 | — | — |
| 2011-06-09 | $3.10 | $8.56 | 1,940,800 | — | — |
| 2011-06-08 | $3.14 | $8.67 | 3,677,700 | — | — |
| 2011-06-07 | $3.08 | $8.50 | 2,457,700 | — | — |
| 2011-06-06 | $3.02 | $8.34 | 4,790,200 | — | — |
| 2011-06-03 | $3.17 | $8.75 | 3,860,400 | — | — |
| 2011-06-02 | $3.17 | $8.75 | 4,580,000 | — | — |
| 2011-06-01 | $3.19 | $8.81 | 3,715,200 | — | — |
| 2011-05-31 | $3.41 | $9.42 | 2,567,300 | — | — |
| 2011-05-27 | $3.42 | $9.44 | 2,555,100 | — | — |
| 2011-05-26 | $3.38 | $9.33 | 2,607,600 | — | — |
| 2011-05-25 | $3.27 | $9.03 | 2,784,400 | — | — |
| 2011-05-24 | $3.19 | $8.81 | 3,323,800 | — | — |
| 2011-05-23 | $3.25 | $8.97 | 2,852,600 | — | — |
| 2011-05-20 | $3.33 | $9.19 | 3,168,800 | — | — |
| 2011-05-19 | $3.45 | $9.53 | 3,275,800 | — | — |
| 2011-05-18 | $3.46 | $9.55 | 1,802,500 | — | — |
| 2011-05-17 | $3.48 | $9.61 | 1,778,100 | — | — |
| 2011-05-16 | $3.45 | $9.53 | 2,562,400 | — | — |
| 2011-05-13 | $3.48 | $9.61 | 1,992,900 | — | — |
| 2011-05-12 | $3.55 | $9.80 | 2,300,000 | — | — |
| 2011-05-11 | $3.49 | $9.64 | 2,662,200 | — | — |
| 2011-05-10 | $3.53 | $9.75 | 4,667,900 | — | — |
| 2011-05-09 | $3.47 | $9.58 | 3,763,700 | — | — |
| 2011-05-06 | $3.45 | $9.53 | 11,336,400 | — | — |
| 2011-05-05 | $3.48 | $9.61 | 13,928,600 | — | — |
| 2011-05-04 | $3.79 | $10.47 | 3,149,300 | — | — |
| 2011-05-03 | $3.83 | $10.58 | 5,534,300 | — | — |
| 2011-05-02 | $3.93 | $10.85 | 2,076,100 | — | — |
| 2011-04-29 | $3.95 | $10.91 | 966,000 | — | — |
| 2011-04-28 | $3.93 | $10.85 | 3,083,500 | — | — |
| 2011-04-27 | $3.98 | $10.99 | 2,101,800 | — | — |
| 2011-04-26 | $3.93 | $10.85 | 1,700,000 | — | — |
| 2011-04-25 | $3.91 | $10.80 | 1,127,200 | — | — |
| 2011-04-21 | $3.92 | $10.82 | 2,157,200 | — | — |
| 2011-04-20 | $3.84 | $10.60 | 1,887,000 | — | — |
| 2011-04-19 | $3.80 | $10.49 | 1,379,800 | — | — |
| 2011-04-18 | $3.82 | $10.55 | 3,631,000 | — | — |
| 2011-04-15 | $3.88 | $10.71 | 1,290,900 | — | — |
| 2011-04-14 | $3.90 | $10.77 | 1,042,600 | — | — |
| 2011-04-13 | $3.91 | $10.80 | 1,849,900 | — | — |
| 2011-04-12 | $3.92 | $10.82 | 2,834,400 | — | — |
| 2011-04-11 | $4.03 | $11.13 | 1,819,900 | — | — |
| 2011-04-08 | $3.98 | $10.99 | 1,884,600 | — | — |
| 2011-04-07 | $4.00 | $11.05 | 2,497,700 | — | — |
| 2011-04-06 | $4.01 | $11.07 | 3,681,800 | — | — |
| 2011-04-05 | $3.86 | $10.66 | 1,411,000 | — | — |
| 2011-04-04 | $3.85 | $10.63 | 1,466,900 | — | — |
| 2011-04-01 | $3.88 | $10.71 | 5,786,800 | — | — |
| 2011-03-31 | $3.70 | $10.22 | 3,097,100 | — | — |
| 2011-03-30 | $3.74 | $10.33 | 3,069,300 | — | — |
| 2011-03-29 | $3.83 | $10.58 | 1,590,600 | — | — |
| 2011-03-28 | $3.83 | $10.58 | 2,128,400 | — | — |
| 2011-03-25 | $3.81 | $10.52 | 4,168,700 | — | — |
| 2011-03-24 | $3.88 | $10.71 | 3,248,400 | — | — |
| 2011-03-23 | $3.91 | $10.80 | 4,030,000 | — | — |
| 2011-03-22 | $3.95 | $10.91 | 3,525,200 | — | — |
| 2011-03-21 | $3.90 | $10.77 | 4,651,100 | — | — |
| 2011-03-18 | $3.82 | $10.55 | 2,403,800 | — | — |
| 2011-03-17 | $3.78 | $10.44 | 5,614,900 | — | — |
| 2011-03-16 | $3.74 | $10.33 | 5,200,000 | — | — |
| 2011-03-15 | $3.87 | $10.69 | 3,694,800 | — | — |
| 2011-03-14 | $3.91 | $10.80 | 2,121,500 | — | — |
| 2011-03-11 | $3.90 | $10.77 | 3,100,000 | — | — |
| 2011-03-10 | $3.85 | $10.63 | 5,142,100 | — | — |
| 2011-03-09 | $3.93 | $10.85 | 2,822,500 | — | — |
| 2011-03-08 | $3.93 | $10.85 | 2,306,400 | — | — |
| 2011-03-07 | $3.91 | $10.80 | 4,479,400 | — | — |
| 2011-03-04 | $4.00 | $11.05 | 5,949,500 | — | — |
| 2011-03-03 | $4.09 | $11.29 | 6,056,200 | — | — |
| 2011-03-02 | $4.03 | $11.13 | 5,567,700 | — | — |
| 2011-03-01 | $3.95 | $10.91 | 5,120,500 | — | — |
| 2011-02-28 | $4.04 | $11.16 | 3,063,600 | — | — |
| 2011-02-25 | $4.05 | $11.18 | 7,295,400 | — | — |
| 2011-02-24 | $4.18 | $11.54 | 4,760,900 | — | — |
| 2011-02-23 | $4.22 | $11.65 | 3,010,500 | — | — |
| 2011-02-22 | $4.22 | $11.65 | 4,448,900 | — | — |
| 2011-02-18 | $4.44 | $12.26 | 2,575,000 | — | — |
| 2011-02-17 | $4.41 | $12.18 | 3,602,300 | — | — |
| 2011-02-16 | $4.30 | $11.87 | 3,027,800 | — | — |
| 2011-02-15 | $4.27 | $11.79 | 3,622,900 | — | — |
| 2011-02-14 | $4.19 | $11.57 | 2,098,700 | — | — |
| 2011-02-11 | $4.25 | $11.74 | 2,506,300 | — | — |
| 2011-02-10 | $4.25 | $11.74 | 4,266,300 | — | — |
| 2011-02-09 | $4.21 | $11.62 | 4,906,000 | — | — |
| 2011-02-08 | $4.23 | $11.68 | 4,411,200 | — | — |
| 2011-02-07 | $4.16 | $11.49 | 4,213,900 | — | — |
| 2011-02-04 | $4.10 | $11.32 | 2,029,400 | — | — |
| 2011-02-03 | $4.08 | $11.27 | 2,387,300 | — | — |
| 2011-02-02 | $4.15 | $11.46 | 2,919,700 | — | — |
| 2011-02-01 | $4.19 | $11.57 | 3,583,700 | — | — |
| 2011-01-31 | $4.03 | $11.13 | 2,656,200 | — | — |
| 2011-01-28 | $3.87 | $10.69 | 4,271,600 | — | — |
| 2011-01-27 | $4.04 | $11.16 | 4,817,700 | — | — |
| 2011-01-26 | $3.97 | $10.96 | 2,975,600 | — | — |
| 2011-01-25 | $3.97 | $10.96 | 5,208,700 | — | — |
| 2011-01-24 | $4.14 | $11.43 | 4,531,000 | — | — |
| 2011-01-21 | $4.31 | $11.90 | 2,690,300 | — | — |
| 2011-01-20 | $4.24 | $11.71 | 3,227,500 | — | — |
| 2011-01-19 | $4.21 | $11.62 | 3,311,400 | — | — |
| 2011-01-18 | $4.34 | $11.98 | 3,658,700 | — | — |
| 2011-01-14 | $4.43 | $12.23 | 2,636,800 | — | — |
| 2011-01-13 | $4.30 | $11.87 | 2,163,600 | — | — |
| 2011-01-12 | $4.26 | $11.76 | 2,593,400 | — | — |
| 2011-01-11 | $4.10 | $11.32 | 5,217,400 | — | — |
| 2011-01-10 | $4.06 | $11.21 | 2,711,400 | — | — |
| 2011-01-07 | $4.11 | $11.35 | 2,952,500 | — | — |
| 2011-01-06 | $4.14 | $11.43 | 3,748,000 | — | — |
| 2011-01-05 | $4.26 | $11.76 | 3,480,000 | — | — |
| 2011-01-04 | $4.20 | $11.60 | 3,103,600 | — | — |
| 2011-01-03 | $4.17 | $11.51 | 2,098,600 | — | — |