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
- 2000-08-08 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 | $1.85 | $6.45 | 56,000 | — | — |
| 2011-12-29 | $1.90 | $6.62 | 98,300 | — | — |
| 2011-12-28 | $1.95 | $6.79 | 26,900 | — | — |
| 2011-12-27 | $1.97 | $6.86 | 18,700 | — | — |
| 2011-12-23 | $1.99 | $6.93 | 26,200 | — | — |
| 2011-12-22 | $1.92 | $6.69 | 37,600 | — | — |
| 2011-12-21 | $1.90 | $6.62 | 34,800 | — | — |
| 2011-12-20 | $1.95 | $6.79 | 56,200 | — | — |
| 2011-12-19 | $1.96 | $6.83 | 30,700 | — | — |
| 2011-12-16 | $1.97 | $6.86 | 28,600 | — | — |
| 2011-12-15 | $1.95 | $6.79 | 28,000 | — | — |
| 2011-12-14 | $1.91 | $6.65 | 23,100 | — | — |
| 2011-12-13 | $1.90 | $6.62 | 30,700 | — | — |
| 2011-12-12 | $1.89 | $6.58 | 25,800 | — | — |
| 2011-12-09 | $1.88 | $6.55 | 6,000 | — | — |
| 2011-12-08 | $1.88 | $6.55 | 32,100 | — | — |
| 2011-12-07 | $1.87 | $6.52 | 28,900 | — | — |
| 2011-12-06 | $1.87 | $6.52 | 9,700 | — | — |
| 2011-12-05 | $1.87 | $6.52 | 25,900 | — | — |
| 2011-12-02 | $1.87 | $6.52 | 16,300 | — | — |
| 2011-12-01 | $1.86 | $6.48 | 8,800 | — | — |
| 2011-11-30 | $1.88 | $6.55 | 35,400 | — | — |
| 2011-11-29 | $1.87 | $6.52 | 36,100 | — | — |
| 2011-11-28 | $1.88 | $6.55 | 15,700 | — | — |
| 2011-11-25 | $1.85 | $6.45 | 12,900 | — | — |
| 2011-11-23 | $1.84 | $6.41 | 15,200 | — | — |
| 2011-11-22 | $1.83 | $6.38 | 20,600 | — | — |
| 2011-11-21 | $1.87 | $6.52 | 14,500 | — | — |
| 2011-11-18 | $1.84 | $6.41 | 61,900 | — | — |
| 2011-11-17 | $1.88 | $6.55 | 30,600 | — | — |
| 2011-11-16 | $1.85 | $6.45 | 29,200 | — | — |
| 2011-11-15 | $1.83 | $6.38 | 23,900 | — | — |
| 2011-11-14 | $1.81 | $6.31 | 111,900 | — | — |
| 2011-11-11 | $1.90 | $6.62 | 19,500 | — | — |
| 2011-11-10 | $1.88 | $6.55 | 45,700 | — | — |
| 2011-11-09 | $1.96 | $6.83 | 16,400 | — | — |
| 2011-11-08 | $1.97 | $6.86 | 24,900 | — | — |
| 2011-11-07 | $1.98 | $6.90 | 37,900 | — | — |
| 2011-11-04 | $1.98 | $6.90 | 19,000 | — | — |
| 2011-11-03 | $1.99 | $6.93 | 21,800 | — | — |
| 2011-11-02 | $1.93 | $6.72 | 58,700 | — | — |
| 2011-11-01 | $1.94 | $6.76 | 35,400 | — | — |
| 2011-10-31 | $1.96 | $6.83 | 13,000 | — | — |
| 2011-10-28 | $1.99 | $6.93 | 36,400 | — | — |
| 2011-10-27 | $2.00 | $6.97 | 34,800 | — | — |
| 2011-10-26 | $1.92 | $6.69 | 40,400 | — | — |
| 2011-10-25 | $1.95 | $6.79 | 66,300 | — | — |
| 2011-10-24 | $2.04 | $7.11 | 34,400 | — | — |
| 2011-10-21 | $2.14 | $7.46 | 22,700 | — | — |
| 2011-10-20 | $2.11 | $7.35 | 6,100 | — | — |
| 2011-10-19 | $2.09 | $7.28 | 20,500 | — | — |
| 2011-10-18 | $2.16 | $7.53 | 43,800 | — | — |
| 2011-10-17 | $1.99 | $6.93 | 35,600 | — | — |
| 2011-10-14 | $1.97 | $6.86 | 36,200 | — | — |
| 2011-10-13 | $2.00 | $6.97 | 35,700 | — | — |
| 2011-10-12 | $2.10 | $7.32 | 51,500 | — | — |
| 2011-10-11 | $2.10 | $7.32 | 21,700 | — | — |
| 2011-10-10 | $2.00 | $6.97 | 51,100 | — | — |
| 2011-10-07 | $1.87 | $6.52 | 10,500 | — | — |
| 2011-10-06 | $1.89 | $6.58 | 18,800 | — | — |
| 2011-10-05 | $1.89 | $6.58 | 37,600 | — | — |
| 2011-10-04 | $1.88 | $6.55 | 75,000 | — | — |
| 2011-10-03 | $1.70 | $5.92 | 49,200 | — | — |
| 2011-09-30 | $1.74 | $6.06 | 36,400 | — | — |
| 2011-09-29 | $1.76 | $6.13 | 52,100 | — | — |
| 2011-09-28 | $1.74 | $6.06 | 31,000 | — | — |
| 2011-09-27 | $1.68 | $5.85 | 123,200 | — | — |
| 2011-09-26 | $1.66 | $5.78 | 167,400 | — | — |
| 2011-09-23 | $1.80 | $6.27 | 69,300 | — | — |
| 2011-09-22 | $1.79 | $6.24 | 68,800 | — | — |
| 2011-09-21 | $1.84 | $6.41 | 44,900 | — | — |
| 2011-09-20 | $1.87 | $6.52 | 42,000 | — | — |
| 2011-09-19 | $1.91 | $6.65 | 17,000 | — | — |
| 2011-09-16 | $1.95 | $6.79 | 59,600 | — | — |
| 2011-09-15 | $1.93 | $6.72 | 42,200 | — | — |
| 2011-09-14 | $1.96 | $6.83 | 29,300 | — | — |
| 2011-09-13 | $1.97 | $6.86 | 15,800 | — | — |
| 2011-09-12 | $1.98 | $6.90 | 15,100 | — | — |
| 2011-09-09 | $2.00 | $6.97 | 55,100 | — | — |
| 2011-09-08 | $2.01 | $7.00 | 44,100 | — | — |
| 2011-09-07 | $2.04 | $7.11 | 53,900 | — | — |
| 2011-09-06 | $2.04 | $7.11 | 28,200 | — | — |
| 2011-09-02 | $2.11 | $7.35 | 18,400 | — | — |
| 2011-09-01 | $2.11 | $7.35 | 10,000 | — | — |
| 2011-08-31 | $2.13 | $7.42 | 15,800 | — | — |
| 2011-08-30 | $2.12 | $7.39 | 20,100 | — | — |
| 2011-08-29 | $2.15 | $7.49 | 32,600 | — | — |
| 2011-08-26 | $2.09 | $7.28 | 20,600 | — | — |
| 2011-08-25 | $2.00 | $6.97 | 18,600 | — | — |
| 2011-08-24 | $2.07 | $7.21 | 26,300 | — | — |
| 2011-08-23 | $2.06 | $7.18 | 53,500 | — | — |
| 2011-08-22 | $2.08 | $7.25 | 56,900 | — | — |
| 2011-08-19 | $2.11 | $7.35 | 42,300 | — | — |
| 2011-08-18 | $2.07 | $7.21 | 115,300 | — | — |
| 2011-08-17 | $2.10 | $7.32 | 29,100 | — | — |
| 2011-08-16 | $2.15 | $7.49 | 62,300 | — | — |
| 2011-08-15 | $2.12 | $7.39 | 75,100 | — | — |
| 2011-08-12 | $2.10 | $7.32 | 47,700 | — | — |
| 2011-08-11 | $2.12 | $7.39 | 58,000 | — | — |
| 2011-08-10 | $2.10 | $7.32 | 85,600 | — | — |
| 2011-08-09 | $2.13 | $7.42 | 209,800 | — | — |
| 2011-08-08 | $2.05 | $7.14 | 109,400 | — | — |
| 2011-08-05 | $2.24 | $7.80 | 64,000 | — | — |
| 2011-08-04 | $2.16 | $7.53 | 205,100 | — | — |
| 2011-08-03 | $2.42 | $8.43 | 107,200 | — | — |
| 2011-08-02 | $2.55 | $8.88 | 39,300 | — | — |
| 2011-08-01 | $2.63 | $9.16 | 86,100 | — | — |
| 2011-07-29 | $2.56 | $8.92 | 97,400 | — | — |
| 2011-07-28 | $2.54 | $8.85 | 78,500 | — | — |
| 2011-07-27 | $2.62 | $9.13 | 32,600 | — | — |
| 2011-07-26 | $2.65 | $9.23 | 28,300 | — | — |
| 2011-07-25 | $2.67 | $9.30 | 25,400 | — | — |
| 2011-07-22 | $2.70 | $9.41 | 41,400 | — | — |
| 2011-07-21 | $2.70 | $9.41 | 30,400 | — | — |
| 2011-07-20 | $2.70 | $9.41 | 63,300 | — | — |
| 2011-07-19 | $2.71 | $9.44 | 67,600 | — | — |
| 2011-07-18 | $2.68 | $9.34 | 54,700 | — | — |
| 2011-07-15 | $2.74 | $9.55 | 31,800 | — | — |
| 2011-07-14 | $2.74 | $9.55 | 55,700 | — | — |
| 2011-07-13 | $2.80 | $9.76 | 35,400 | — | — |
| 2011-07-12 | $2.82 | $9.83 | 38,900 | — | — |
| 2011-07-11 | $2.83 | $9.86 | 64,700 | — | — |
| 2011-07-08 | $2.85 | $9.93 | 69,300 | — | — |
| 2011-07-07 | $2.82 | $9.83 | 93,200 | — | — |
| 2011-07-06 | $2.76 | $9.62 | 87,700 | — | — |
| 2011-07-05 | $2.84 | $9.89 | 138,500 | — | — |
| 2011-07-01 | $2.70 | $9.41 | 77,400 | — | — |
| 2011-06-30 | $2.72 | $9.48 | 46,000 | — | — |
| 2011-06-29 | $2.73 | $9.51 | 80,800 | — | — |
| 2011-06-28 | $2.73 | $9.51 | 53,000 | — | — |
| 2011-06-27 | $2.73 | $9.51 | 32,900 | — | — |
| 2011-06-24 | $2.72 | $9.48 | 34,500 | — | — |
| 2011-06-23 | $2.73 | $9.51 | 74,400 | — | — |
| 2011-06-22 | $2.82 | $9.83 | 75,300 | — | — |
| 2011-06-21 | $2.87 | $10.00 | 76,600 | — | — |
| 2011-06-20 | $2.87 | $10.00 | 70,800 | — | — |
| 2011-06-17 | $2.77 | $9.65 | 58,600 | — | — |
| 2011-06-16 | $2.68 | $9.34 | 60,500 | — | — |
| 2011-06-15 | $2.60 | $9.06 | 65,500 | — | — |
| 2011-06-14 | $2.54 | $8.85 | 398,500 | — | — |
| 2011-06-13 | $2.62 | $9.13 | 149,700 | — | — |
| 2011-06-10 | $2.77 | $9.65 | 152,800 | — | — |
| 2011-06-09 | $2.93 | $10.21 | 81,800 | — | — |
| 2011-06-08 | $2.95 | $10.28 | 52,100 | — | — |
| 2011-06-07 | $3.01 | $10.49 | 96,800 | — | — |
| 2011-06-06 | $2.96 | $10.31 | 242,300 | — | — |
| 2011-06-03 | $3.15 | $10.97 | 64,000 | — | — |
| 2011-06-02 | $3.25 | $11.32 | 26,300 | — | — |
| 2011-06-01 | $3.28 | $11.43 | 96,000 | — | — |
| 2011-05-31 | $3.34 | $11.64 | 69,000 | — | — |
| 2011-05-27 | $3.28 | $11.43 | 76,100 | — | — |
| 2011-05-26 | $3.27 | $11.39 | 56,700 | — | — |
| 2011-05-25 | $3.27 | $11.39 | 26,900 | — | — |
| 2011-05-24 | $3.29 | $11.46 | 87,200 | — | — |
| 2011-05-23 | $3.32 | $11.57 | 63,100 | — | — |
| 2011-05-20 | $3.30 | $11.50 | 77,500 | — | — |
| 2011-05-19 | $3.28 | $11.43 | 107,000 | — | — |
| 2011-05-18 | $3.23 | $11.25 | 170,200 | — | — |
| 2011-05-17 | $3.13 | $10.91 | 298,100 | — | — |
| 2011-05-16 | $3.24 | $11.29 | 159,500 | — | — |
| 2011-05-13 | $3.30 | $11.50 | 173,000 | — | — |
| 2011-05-12 | $3.49 | $12.16 | 106,900 | — | — |
| 2011-05-11 | $3.45 | $12.02 | 79,700 | — | — |
| 2011-05-10 | $3.43 | $11.95 | 106,200 | — | — |
| 2011-05-09 | $3.42 | $11.92 | 130,000 | — | — |
| 2011-05-06 | $3.37 | $11.74 | 286,000 | — | — |
| 2011-05-05 | $3.34 | $11.64 | 128,500 | — | — |
| 2011-05-04 | $3.22 | $11.22 | 187,000 | — | — |
| 2011-05-03 | $3.28 | $11.43 | 87,000 | — | — |
| 2011-05-02 | $3.33 | $11.60 | 170,000 | — | — |
| 2011-04-29 | $3.46 | $12.05 | 191,000 | — | — |
| 2011-04-28 | $3.30 | $11.50 | 160,000 | — | — |
| 2011-04-27 | $3.19 | $11.11 | 145,000 | — | — |
| 2011-04-26 | $3.16 | $11.01 | 468,400 | — | — |
| 2011-04-25 | $3.44 | $11.99 | 68,800 | — | — |
| 2011-04-21 | $3.43 | $11.95 | 160,300 | — | — |
| 2011-04-20 | $3.50 | $12.19 | 91,000 | — | — |
| 2011-04-19 | $3.47 | $12.09 | 120,300 | — | — |
| 2011-04-18 | $3.49 | $12.16 | 94,800 | — | — |
| 2011-04-15 | $3.39 | $11.81 | 125,500 | — | — |
| 2011-04-14 | $3.49 | $12.16 | 104,500 | — | — |
| 2011-04-13 | $3.48 | $12.12 | 134,000 | — | — |
| 2011-04-12 | $3.48 | $12.12 | 405,400 | — | — |
| 2011-04-11 | $3.48 | $12.12 | 331,900 | — | — |
| 2011-04-08 | $3.43 | $11.95 | 151,900 | — | — |
| 2011-04-07 | $3.37 | $11.74 | 90,000 | — | — |
| 2011-04-06 | $3.32 | $11.57 | 46,300 | — | — |
| 2011-04-05 | $3.30 | $11.50 | 71,900 | — | — |
| 2011-04-04 | $3.35 | $11.67 | 49,200 | — | — |
| 2011-04-01 | $3.30 | $11.50 | 67,200 | — | — |
| 2011-03-31 | $3.32 | $11.57 | 86,500 | — | — |
| 2011-03-30 | $3.32 | $11.57 | 92,300 | — | — |
| 2011-03-29 | $3.27 | $11.39 | 94,800 | — | — |
| 2011-03-28 | $3.23 | $11.25 | 122,000 | — | — |
| 2011-03-25 | $3.22 | $11.22 | 57,800 | — | — |
| 2011-03-24 | $3.21 | $11.18 | 102,600 | — | — |
| 2011-03-23 | $3.21 | $11.18 | 74,700 | — | — |
| 2011-03-22 | $3.14 | $10.94 | 109,800 | — | — |
| 2011-03-21 | $3.07 | $10.70 | 57,300 | — | — |
| 2011-03-18 | $3.01 | $10.49 | 79,000 | — | — |
| 2011-03-17 | $2.97 | $10.35 | 167,300 | — | — |
| 2011-03-16 | $2.85 | $9.93 | 59,500 | — | — |
| 2011-03-15 | $2.83 | $9.86 | 377,600 | — | — |
| 2011-03-14 | $3.02 | $10.52 | 125,800 | — | — |
| 2011-03-11 | $3.12 | $10.87 | 78,000 | — | — |
| 2011-03-10 | $3.13 | $10.91 | 203,000 | — | — |
| 2011-03-09 | $3.18 | $11.08 | 115,900 | — | — |
| 2011-03-08 | $3.18 | $11.08 | 146,600 | — | — |
| 2011-03-07 | $3.29 | $11.46 | 126,200 | — | — |
| 2011-03-04 | $3.33 | $11.60 | 106,900 | — | — |
| 2011-03-03 | $3.25 | $11.32 | 133,600 | — | — |
| 2011-03-02 | $3.20 | $11.15 | 103,300 | — | — |
| 2011-03-01 | $3.09 | $10.77 | 143,700 | — | — |
| 2011-02-28 | $3.13 | $10.91 | 253,300 | — | — |
| 2011-02-25 | $3.22 | $11.22 | 164,300 | — | — |
| 2011-02-24 | $3.15 | $10.97 | 266,000 | — | — |
| 2011-02-23 | $3.40 | $10.73 | 746,100 | — | — |
| 2011-02-22 | $3.32 | $10.48 | 607,800 | — | — |
| 2011-02-18 | $3.37 | $10.64 | 344,900 | — | — |
| 2011-02-17 | $3.29 | $10.38 | 139,700 | — | — |
| 2011-02-16 | $3.21 | $10.13 | 355,700 | — | — |
| 2011-02-15 | $3.11 | $9.82 | 99,900 | — | — |
| 2011-02-14 | $3.05 | $9.63 | 98,800 | — | — |
| 2011-02-11 | $3.00 | $9.47 | 111,600 | — | — |
| 2011-02-10 | $3.00 | $9.47 | 163,500 | — | — |
| 2011-02-09 | $3.00 | $9.47 | 216,500 | — | — |
| 2011-02-08 | $2.97 | $9.37 | 371,100 | — | — |
| 2011-02-07 | $2.82 | $8.90 | 276,600 | — | — |
| 2011-02-04 | $2.74 | $8.65 | 90,200 | — | — |
| 2011-02-03 | $2.74 | $8.65 | 54,700 | — | — |
| 2011-02-02 | $2.75 | $8.68 | 109,800 | — | — |
| 2011-02-01 | $2.71 | $8.55 | 48,100 | — | — |
| 2011-01-31 | $2.72 | $8.58 | 79,900 | — | — |
| 2011-01-28 | $2.63 | $8.30 | 29,300 | — | — |
| 2011-01-27 | $2.69 | $8.49 | 87,200 | — | — |
| 2011-01-26 | $2.69 | $8.49 | 49,900 | — | — |
| 2011-01-25 | $2.69 | $8.49 | 107,000 | — | — |
| 2011-01-24 | $2.67 | $8.43 | 68,000 | — | — |
| 2011-01-21 | $2.55 | $8.05 | 24,200 | — | — |
| 2011-01-20 | $2.48 | $7.83 | 64,100 | — | — |
| 2011-01-19 | $2.58 | $8.14 | 67,800 | — | — |
| 2011-01-18 | $2.60 | $8.21 | 183,300 | — | — |
| 2011-01-14 | $2.61 | $8.24 | 35,800 | — | — |
| 2011-01-13 | $2.60 | $8.21 | 54,700 | — | — |
| 2011-01-12 | $2.60 | $8.21 | 26,500 | — | — |
| 2011-01-11 | $2.60 | $8.21 | 52,600 | — | — |
| 2011-01-10 | $2.49 | $7.86 | 38,800 | — | — |
| 2011-01-07 | $2.45 | $7.73 | 20,100 | — | — |
| 2011-01-06 | $2.49 | $7.86 | 17,000 | — | — |
| 2011-01-05 | $2.49 | $7.86 | 44,400 | — | — |
| 2011-01-04 | $2.49 | $7.86 | 27,400 | — | — |
| 2011-01-03 | $2.50 | $7.89 | 81,500 | — | — |