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
- 1998-01-20 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 | $1.23 | $1.23 | 12,500 | — | — |
| 2011-12-29 | $1.30 | $1.30 | 17,500 | — | — |
| 2011-12-28 | $1.42 | $1.42 | 31,000 | — | — |
| 2011-12-27 | $1.43 | $1.43 | 16,000 | — | — |
| 2011-12-23 | $1.53 | $1.53 | 3,500 | — | — |
| 2011-12-22 | $1.51 | $1.51 | 8,000 | — | — |
| 2011-12-21 | $1.48 | $1.48 | 8,000 | — | — |
| 2011-12-20 | $1.49 | $1.49 | 3,000 | — | — |
| 2011-12-19 | $1.39 | $1.39 | 48,000 | — | — |
| 2011-12-16 | $1.35 | $1.35 | 8,000 | — | — |
| 2011-12-15 | $1.41 | $1.41 | 41,500 | — | — |
| 2011-12-14 | $1.51 | $1.51 | 70,000 | — | — |
| 2011-12-13 | $1.52 | $1.52 | 3,500 | — | — |
| 2011-12-12 | $1.49 | $1.49 | 500 | — | — |
| 2011-12-09 | $1.56 | $1.56 | 4,000 | — | — |
| 2011-12-08 | $1.55 | $1.55 | 9,000 | — | — |
| 2011-12-07 | $1.57 | $1.57 | 20,000 | — | — |
| 2011-12-06 | $1.62 | $1.62 | 18,000 | — | — |
| 2011-12-05 | $1.54 | $1.54 | 25,000 | — | — |
| 2011-12-02 | $1.58 | $1.58 | 6,500 | — | — |
| 2011-12-01 | $1.58 | $1.58 | 57,000 | — | — |
| 2011-11-30 | $1.38 | $1.38 | 87,500 | — | — |
| 2011-11-29 | $1.34 | $1.34 | 7,500 | — | — |
| 2011-11-28 | $1.35 | $1.35 | 3,000 | — | — |
| 2011-11-25 | $1.35 | $1.35 | 12,000 | — | — |
| 2011-11-23 | $1.33 | $1.33 | 20,500 | — | — |
| 2011-11-22 | $1.32 | $1.32 | 40,000 | — | — |
| 2011-11-21 | $1.21 | $1.21 | 9,500 | — | — |
| 2011-11-18 | $1.27 | $1.27 | 36,000 | — | — |
| 2011-11-17 | $1.15 | $1.15 | 34,000 | — | — |
| 2011-11-16 | $1.07 | $1.07 | 82,000 | — | — |
| 2011-11-15 | $1.13 | $1.13 | 6,500 | — | — |
| 2011-11-14 | $1.18 | $1.18 | 103,000 | — | — |
| 2011-11-11 | $1.28 | $1.28 | 24,500 | — | — |
| 2011-11-10 | $1.27 | $1.27 | 16,500 | — | — |
| 2011-11-09 | $1.26 | $1.26 | 78,000 | — | — |
| 2011-11-08 | $1.27 | $1.27 | 109,000 | — | — |
| 2011-11-07 | $1.26 | $1.26 | 77,500 | — | — |
| 2011-11-04 | $1.24 | $1.24 | 68,000 | — | — |
| 2011-11-03 | $1.28 | $1.28 | 126,500 | — | — |
| 2011-11-02 | $1.15 | $1.15 | 13,500 | — | — |
| 2011-11-01 | $1.13 | $1.13 | 25,000 | — | — |
| 2011-10-31 | $1.15 | $1.15 | 4,500 | — | — |
| 2011-10-28 | $1.19 | $1.19 | 39,500 | — | — |
| 2011-10-27 | $1.18 | $1.18 | 45,000 | — | — |
| 2011-10-26 | $1.20 | $1.20 | 17,500 | — | — |
| 2011-10-25 | $1.25 | $1.25 | 5,000 | — | — |
| 2011-10-24 | $1.28 | $1.28 | 24,500 | — | — |
| 2011-10-21 | $1.27 | $1.27 | 21,000 | — | — |
| 2011-10-20 | $1.32 | $1.32 | 8,000 | — | — |
| 2011-10-19 | $1.32 | $1.32 | 35,000 | — | — |
| 2011-10-18 | $1.31 | $1.31 | 6,500 | — | — |
| 2011-10-17 | $1.26 | $1.26 | 18,500 | — | — |
| 2011-10-14 | $1.35 | $1.35 | 13,500 | — | — |
| 2011-10-13 | $1.35 | $1.35 | 13,500 | — | — |
| 2011-10-12 | $1.37 | $1.37 | 17,000 | — | — |
| 2011-10-11 | $1.29 | $1.29 | 2,000 | — | — |
| 2011-10-10 | $1.38 | $1.38 | 13,000 | — | — |
| 2011-10-07 | $1.36 | $1.36 | 20,000 | — | — |
| 2011-10-06 | $1.38 | $1.38 | 22,000 | — | — |
| 2011-10-05 | $1.42 | $1.42 | 19,500 | — | — |
| 2011-10-04 | $1.42 | $1.42 | 0 | — | — |
| 2011-10-03 | $1.42 | $1.42 | 4,000 | — | — |
| 2011-09-30 | $1.41 | $1.41 | 19,000 | — | — |
| 2011-09-29 | $1.43 | $1.43 | 23,000 | — | — |
| 2011-09-28 | $1.44 | $1.44 | 46,500 | — | — |
| 2011-09-27 | $1.43 | $1.43 | 26,000 | — | — |
| 2011-09-26 | $1.35 | $1.35 | 36,000 | — | — |
| 2011-09-23 | $1.42 | $1.42 | 35,500 | — | — |
| 2011-09-22 | $1.52 | $1.52 | 29,000 | — | — |
| 2011-09-21 | $1.49 | $1.49 | 67,500 | — | — |
| 2011-09-20 | $1.59 | $1.59 | 71,000 | — | — |
| 2011-09-19 | $1.70 | $1.70 | 34,500 | — | — |
| 2011-09-16 | $1.79 | $1.79 | 117,500 | — | — |
| 2011-09-15 | $1.95 | $1.95 | 14,500 | — | — |
| 2011-09-14 | $2.08 | $2.08 | 20,500 | — | — |
| 2011-09-13 | $2.05 | $2.05 | 37,500 | — | — |
| 2011-09-12 | $2.21 | $2.21 | 0 | — | — |
| 2011-09-09 | $2.21 | $2.21 | 0 | — | — |
| 2011-09-08 | $2.21 | $2.21 | 4,000 | — | — |
| 2011-09-07 | $2.20 | $2.20 | 7,500 | — | — |
| 2011-09-06 | $2.32 | $2.32 | 10,000 | — | — |
| 2011-09-02 | $2.32 | $2.32 | 6,000 | — | — |
| 2011-09-01 | $2.40 | $2.40 | 7,000 | — | — |
| 2011-08-31 | $2.37 | $2.37 | 5,500 | — | — |
| 2011-08-30 | $2.48 | $2.48 | 18,000 | — | — |
| 2011-08-29 | $2.41 | $2.41 | 32,000 | — | — |
| 2011-08-26 | $2.46 | $2.46 | 0 | — | — |
| 2011-08-25 | $2.46 | $2.46 | 0 | — | — |
| 2011-08-24 | $2.46 | $2.46 | 500 | — | — |
| 2011-08-23 | $2.44 | $2.44 | 12,500 | — | — |
| 2011-08-22 | $2.45 | $2.45 | 11,000 | — | — |
| 2011-08-19 | $2.50 | $2.50 | 0 | — | — |
| 2011-08-18 | $2.50 | $2.50 | 5,000 | — | — |
| 2011-08-17 | $2.48 | $2.48 | 6,000 | — | — |
| 2011-08-16 | $2.48 | $2.48 | 10,000 | — | — |
| 2011-08-15 | $2.55 | $2.55 | 55,500 | — | — |
| 2011-08-12 | $2.47 | $2.47 | 18,500 | — | — |
| 2011-08-11 | $2.42 | $2.42 | 9,500 | — | — |
| 2011-08-10 | $2.55 | $2.55 | 22,500 | — | — |
| 2011-08-09 | $2.64 | $2.64 | 38,000 | — | — |
| 2011-08-08 | $2.42 | $2.42 | 92,000 | — | — |
| 2011-08-05 | $2.76 | $2.76 | 30,500 | — | — |
| 2011-08-04 | $2.78 | $2.78 | 90,500 | — | — |
| 2011-08-03 | $2.79 | $2.79 | 62,500 | — | — |
| 2011-08-02 | $2.73 | $2.73 | 100,000 | — | — |
| 2011-08-01 | $2.70 | $2.70 | 45,500 | — | — |
| 2011-07-29 | $2.60 | $2.60 | 9,000 | — | — |
| 2011-07-28 | $2.59 | $2.59 | 9,000 | — | — |
| 2011-07-27 | $2.54 | $2.54 | 25,500 | — | — |
| 2011-07-26 | $2.60 | $2.60 | 19,000 | — | — |
| 2011-07-25 | $2.49 | $2.49 | 61,000 | — | — |
| 2011-07-22 | $2.58 | $2.58 | 119,000 | — | — |
| 2011-07-21 | $2.60 | $2.60 | 14,000 | — | — |
| 2011-07-20 | $2.68 | $2.68 | 253,500 | — | — |
| 2011-07-19 | $2.60 | $2.60 | 151,500 | — | — |
| 2011-07-18 | $2.61 | $2.61 | 64,000 | — | — |
| 2011-07-15 | $2.60 | $2.60 | 25,500 | — | — |
| 2011-07-14 | $2.61 | $2.61 | 24,500 | — | — |
| 2011-07-13 | $2.60 | $2.60 | 24,000 | — | — |
| 2011-07-12 | $2.72 | $2.72 | 8,500 | — | — |
| 2011-07-11 | $2.77 | $2.77 | 68,000 | — | — |
| 2011-07-08 | $2.79 | $2.79 | 50,500 | — | — |
| 2011-07-07 | $2.84 | $2.84 | 130,500 | — | — |
| 2011-07-06 | $2.79 | $2.79 | 6,000 | — | — |
| 2011-07-05 | $2.73 | $2.73 | 13,500 | — | — |
| 2011-07-01 | $2.65 | $2.65 | 14,500 | — | — |
| 2011-06-30 | $2.60 | $2.60 | 3,500 | — | — |
| 2011-06-29 | $2.56 | $2.56 | 5,000 | — | — |
| 2011-06-28 | $2.53 | $2.53 | 12,500 | — | — |
| 2011-06-27 | $2.57 | $2.57 | 56,500 | — | — |
| 2011-06-24 | $2.51 | $2.51 | 7,500 | — | — |
| 2011-06-23 | $2.48 | $2.48 | 17,000 | — | — |
| 2011-06-22 | $2.48 | $2.48 | 18,000 | — | — |
| 2011-06-21 | $2.48 | $2.48 | 4,000 | — | — |
| 2011-06-20 | $2.46 | $2.46 | 5,500 | — | — |
| 2011-06-17 | $2.48 | $2.48 | 44,000 | — | — |
| 2011-06-16 | $2.49 | $2.49 | 6,500 | — | — |
| 2011-06-15 | $2.46 | $2.46 | 0 | — | — |
| 2011-06-14 | $2.46 | $2.46 | 19,000 | — | — |
| 2011-06-13 | $2.37 | $2.37 | 14,500 | — | — |
| 2011-06-10 | $2.37 | $2.37 | 23,000 | — | — |
| 2011-06-09 | $2.40 | $2.40 | 8,500 | — | — |
| 2011-06-08 | $2.38 | $2.38 | 13,000 | — | — |
| 2011-06-07 | $2.37 | $2.37 | 6,000 | — | — |
| 2011-06-06 | $2.37 | $2.37 | 15,000 | — | — |
| 2011-06-03 | $2.39 | $2.39 | 10,500 | — | — |
| 2011-06-02 | $2.43 | $2.43 | 8,500 | — | — |
| 2011-06-01 | $2.43 | $2.43 | 8,500 | — | — |
| 2011-05-31 | $2.40 | $2.40 | 33,000 | — | — |
| 2011-05-27 | $2.25 | $2.25 | 43,000 | — | — |
| 2011-05-26 | $2.18 | $2.18 | 17,000 | — | — |
| 2011-05-25 | $2.29 | $2.29 | 45,500 | — | — |
| 2011-05-24 | $2.41 | $2.41 | 29,500 | — | — |
| 2011-05-23 | $2.37 | $2.37 | 12,500 | — | — |
| 2011-05-20 | $2.38 | $2.38 | 90,000 | — | — |
| 2011-05-19 | $2.39 | $2.39 | 31,500 | — | — |
| 2011-05-18 | $2.22 | $2.22 | 62,000 | — | — |
| 2011-05-17 | $2.09 | $2.09 | 36,000 | — | — |
| 2011-05-16 | $2.02 | $2.02 | 75,000 | — | — |
| 2011-05-13 | $2.27 | $2.27 | 27,000 | — | — |
| 2011-05-12 | $2.28 | $2.28 | 10,500 | — | — |
| 2011-05-11 | $2.29 | $2.29 | 24,500 | — | — |
| 2011-05-10 | $2.34 | $2.34 | 10,000 | — | — |
| 2011-05-09 | $2.33 | $2.33 | 16,500 | — | — |
| 2011-05-06 | $2.35 | $2.35 | 23,500 | — | — |
| 2011-05-05 | $2.32 | $2.32 | 8,500 | — | — |
| 2011-05-04 | $2.35 | $2.35 | 28,000 | — | — |
| 2011-05-03 | $2.41 | $2.41 | 21,500 | — | — |
| 2011-05-02 | $2.45 | $2.45 | 70,000 | — | — |
| 2011-04-29 | $2.46 | $2.46 | 45,500 | — | — |
| 2011-04-28 | $2.32 | $2.32 | 33,000 | — | — |
| 2011-04-27 | $2.28 | $2.28 | 43,500 | — | — |
| 2011-04-26 | $2.22 | $2.22 | 7,000 | — | — |
| 2011-04-25 | $2.22 | $2.22 | 51,500 | — | — |
| 2011-04-21 | $2.26 | $2.26 | 70,000 | — | — |
| 2011-04-20 | $2.30 | $2.30 | 41,500 | — | — |
| 2011-04-19 | $2.35 | $2.35 | 18,000 | — | — |
| 2011-04-18 | $2.36 | $2.36 | 13,500 | — | — |
| 2011-04-15 | $2.38 | $2.38 | 22,000 | — | — |
| 2011-04-14 | $2.40 | $2.40 | 17,500 | — | — |
| 2011-04-13 | $2.44 | $2.44 | 30,500 | — | — |
| 2011-04-12 | $2.36 | $2.36 | 51,500 | — | — |
| 2011-04-11 | $2.43 | $2.43 | 14,500 | — | — |
| 2011-04-08 | $2.48 | $2.48 | 24,500 | — | — |
| 2011-04-07 | $2.48 | $2.48 | 16,000 | — | — |
| 2011-04-06 | $2.45 | $2.45 | 45,000 | — | — |
| 2011-04-05 | $2.47 | $2.47 | 40,500 | — | — |
| 2011-04-04 | $2.44 | $2.44 | 105,500 | — | — |
| 2011-04-01 | $2.74 | $2.74 | 81,500 | — | — |
| 2011-03-31 | $2.98 | $2.98 | 26,500 | — | — |
| 2011-03-30 | $3.04 | $3.04 | 18,000 | — | — |
| 2011-03-29 | $3.00 | $3.00 | 24,500 | — | — |
| 2011-03-28 | $3.10 | $3.10 | 85,000 | — | — |
| 2011-03-25 | $3.14 | $3.14 | 65,000 | — | — |
| 2011-03-24 | $3.29 | $3.29 | 16,000 | — | — |
| 2011-03-23 | $3.29 | $3.29 | 33,500 | — | — |
| 2011-03-22 | $3.03 | $3.03 | 30,000 | — | — |
| 2011-03-21 | $2.95 | $2.95 | 43,500 | — | — |
| 2011-03-18 | $2.62 | $2.62 | 129,000 | — | — |
| 2011-03-17 | $3.20 | $3.20 | 14,000 | — | — |
| 2011-03-16 | $3.22 | $3.22 | 13,000 | — | — |
| 2011-03-15 | $3.20 | $3.20 | 38,000 | — | — |
| 2011-03-14 | $3.12 | $3.12 | 16,000 | — | — |
| 2011-03-11 | $3.15 | $3.15 | 44,000 | — | — |
| 2011-03-10 | $3.24 | $3.24 | 32,000 | — | — |
| 2011-03-09 | $3.31 | $3.31 | 32,500 | — | — |
| 2011-03-08 | $3.40 | $3.40 | 34,500 | — | — |
| 2011-03-07 | $3.46 | $3.46 | 127,500 | — | — |
| 2011-03-04 | $3.32 | $3.32 | 61,000 | — | — |
| 2011-03-03 | $3.10 | $3.10 | 173,000 | — | — |
| 2011-03-02 | $3.68 | $3.68 | 65,000 | — | — |
| 2011-03-01 | $3.87 | $3.87 | 159,500 | — | — |
| 2011-02-28 | $4.48 | $4.48 | 77,000 | — | — |
| 2011-02-25 | $4.75 | $4.75 | 29,500 | — | — |
| 2011-02-24 | $4.71 | $4.71 | 23,000 | — | — |
| 2011-02-23 | $4.70 | $4.70 | 20,500 | — | — |
| 2011-02-22 | $4.62 | $4.62 | 37,000 | — | — |
| 2011-02-18 | $4.57 | $4.57 | 43,500 | — | — |
| 2011-02-17 | $4.54 | $4.54 | 17,000 | — | — |
| 2011-02-16 | $4.50 | $4.50 | 26,000 | — | — |
| 2011-02-15 | $4.43 | $4.43 | 29,500 | — | — |
| 2011-02-14 | $4.34 | $4.34 | 49,500 | — | — |
| 2011-02-11 | $4.15 | $4.15 | 25,000 | — | — |
| 2011-02-10 | $4.15 | $4.15 | 23,000 | — | — |
| 2011-02-09 | $4.04 | $4.04 | 20,000 | — | — |
| 2011-02-08 | $3.99 | $3.99 | 20,000 | — | — |
| 2011-02-07 | $3.97 | $3.97 | 16,000 | — | — |
| 2011-02-04 | $3.94 | $3.94 | 12,500 | — | — |
| 2011-02-03 | $3.88 | $3.88 | 10,500 | — | — |
| 2011-02-02 | $3.85 | $3.85 | 13,500 | — | — |
| 2011-02-01 | $3.80 | $3.80 | 19,000 | — | — |
| 2011-01-31 | $3.82 | $3.82 | 43,000 | — | — |
| 2011-01-28 | $3.81 | $3.81 | 10,000 | — | — |
| 2011-01-27 | $3.80 | $3.80 | 33,000 | — | — |
| 2011-01-26 | $3.79 | $3.79 | 17,000 | — | — |
| 2011-01-25 | $3.77 | $3.77 | 24,500 | — | — |
| 2011-01-24 | $3.72 | $3.72 | 38,500 | — | — |
| 2011-01-21 | $3.70 | $3.70 | 22,500 | — | — |
| 2011-01-20 | $3.68 | $3.68 | 13,000 | — | — |
| 2011-01-19 | $3.67 | $3.67 | 16,000 | — | — |
| 2011-01-18 | $3.69 | $3.69 | 34,000 | — | — |
| 2011-01-14 | $3.65 | $3.65 | 6,000 | — | — |
| 2011-01-13 | $3.65 | $3.65 | 19,000 | — | — |
| 2011-01-12 | $3.67 | $3.67 | 7,000 | — | — |
| 2011-01-11 | $3.70 | $3.70 | 10,500 | — | — |
| 2011-01-10 | $3.67 | $3.67 | 44,500 | — | — |
| 2011-01-07 | $3.71 | $3.71 | 34,500 | — | — |
| 2011-01-06 | $3.73 | $3.73 | 30,500 | — | — |
| 2011-01-05 | $3.72 | $3.72 | 82,500 | — | — |
| 2011-01-04 | $3.73 | $3.73 | 85,500 | — | — |
| 2011-01-03 | $3.73 | $3.73 | 35,000 | — | — |