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
- 2006-05-26 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 | $2.44 | $2.63 | 1,376,500 | — | — |
| 2011-12-29 | $2.46 | $2.65 | 3,414,900 | — | — |
| 2011-12-28 | $2.40 | $2.59 | 3,706,500 | — | — |
| 2011-12-27 | $2.38 | $2.57 | 1,291,400 | — | — |
| 2011-12-23 | $2.34 | $2.52 | 986,800 | — | — |
| 2011-12-22 | $2.30 | $2.48 | 1,574,700 | — | — |
| 2011-12-21 | $2.24 | $2.42 | 1,518,400 | — | — |
| 2011-12-20 | $2.15 | $2.32 | 2,889,100 | — | — |
| 2011-12-19 | $2.05 | $2.21 | 1,709,100 | — | — |
| 2011-12-16 | $2.17 | $2.34 | 3,691,500 | — | — |
| 2011-12-15 | $2.08 | $2.24 | 2,054,000 | — | — |
| 2011-12-14 | $2.03 | $2.19 | 960,800 | — | — |
| 2011-12-13 | $2.09 | $2.25 | 1,178,200 | — | — |
| 2011-12-12 | $2.14 | $2.31 | 783,900 | — | — |
| 2011-12-09 | $2.13 | $2.30 | 1,607,700 | — | — |
| 2011-12-08 | $2.11 | $2.28 | 829,500 | — | — |
| 2011-12-07 | $2.18 | $2.35 | 935,500 | — | — |
| 2011-12-06 | $2.18 | $2.35 | 1,145,500 | — | — |
| 2011-12-05 | $2.20 | $2.37 | 2,146,900 | — | — |
| 2011-12-02 | $2.16 | $2.33 | 1,079,300 | — | — |
| 2011-12-01 | $2.10 | $2.26 | 1,481,300 | — | — |
| 2011-11-30 | $2.24 | $2.42 | 4,250,600 | — | — |
| 2011-11-29 | $2.03 | $2.19 | 1,226,600 | — | — |
| 2011-11-28 | $2.03 | $2.19 | 1,663,300 | — | — |
| 2011-11-25 | $2.01 | $2.17 | 502,900 | — | — |
| 2011-11-23 | $2.05 | $2.21 | 1,273,000 | — | — |
| 2011-11-22 | $2.16 | $2.33 | 1,679,300 | — | — |
| 2011-11-21 | $2.05 | $2.21 | 1,190,600 | — | — |
| 2011-11-18 | $2.14 | $2.31 | 996,400 | — | — |
| 2011-11-17 | $2.17 | $2.34 | 1,334,800 | — | — |
| 2011-11-16 | $2.15 | $2.32 | 1,439,000 | — | — |
| 2011-11-15 | $2.21 | $2.38 | 1,599,900 | — | — |
| 2011-11-14 | $2.24 | $2.42 | 1,306,700 | — | — |
| 2011-11-11 | $2.38 | $2.57 | 829,100 | — | — |
| 2011-11-10 | $2.25 | $2.43 | 1,434,700 | — | — |
| 2011-11-09 | $2.33 | $2.51 | 1,294,800 | — | — |
| 2011-11-08 | $2.45 | $2.64 | 1,334,800 | — | — |
| 2011-11-07 | $2.42 | $2.59 | 783,300 | — | — |
| 2011-11-04 | $2.44 | $2.61 | 1,189,400 | — | — |
| 2011-11-03 | $2.40 | $2.57 | 1,903,300 | — | — |
| 2011-11-02 | $2.44 | $2.61 | 4,292,800 | — | — |
| 2011-11-01 | $2.70 | $2.89 | 1,647,000 | — | — |
| 2011-10-31 | $2.75 | $2.94 | 2,989,700 | — | — |
| 2011-10-28 | $3.08 | $3.30 | 2,178,600 | — | — |
| 2011-10-27 | $3.01 | $3.22 | 3,547,800 | — | — |
| 2011-10-26 | $2.90 | $3.10 | 1,680,800 | — | — |
| 2011-10-25 | $2.74 | $2.93 | 1,649,700 | — | — |
| 2011-10-24 | $2.82 | $3.02 | 1,344,700 | — | — |
| 2011-10-21 | $2.71 | $2.90 | 1,623,500 | — | — |
| 2011-10-20 | $2.66 | $2.85 | 1,299,200 | — | — |
| 2011-10-19 | $2.68 | $2.87 | 1,198,000 | — | — |
| 2011-10-18 | $2.70 | $2.89 | 2,822,000 | — | — |
| 2011-10-17 | $2.55 | $2.73 | 1,286,800 | — | — |
| 2011-10-14 | $2.73 | $2.92 | 1,050,900 | — | — |
| 2011-10-13 | $2.82 | $3.02 | 2,520,300 | — | — |
| 2011-10-12 | $2.66 | $2.85 | 3,188,800 | — | — |
| 2011-10-11 | $2.55 | $2.73 | 1,499,200 | — | — |
| 2011-10-10 | $2.62 | $2.80 | 1,859,300 | — | — |
| 2011-10-07 | $2.41 | $2.58 | 1,238,600 | — | — |
| 2011-10-06 | $2.49 | $2.67 | 1,366,000 | — | — |
| 2011-10-05 | $2.45 | $2.62 | 1,383,900 | — | — |
| 2011-10-04 | $2.47 | $2.64 | 2,300,000 | — | — |
| 2011-10-03 | $2.29 | $2.45 | 2,281,900 | — | — |
| 2011-09-30 | $2.48 | $2.65 | 1,753,800 | — | — |
| 2011-09-29 | $2.63 | $2.81 | 7,144,900 | — | — |
| 2011-09-28 | $2.61 | $2.79 | 5,070,300 | — | — |
| 2011-09-27 | $2.52 | $2.70 | 2,551,000 | — | — |
| 2011-09-26 | $2.47 | $2.64 | 1,444,900 | — | — |
| 2011-09-23 | $2.42 | $2.59 | 2,024,300 | — | — |
| 2011-09-22 | $2.21 | $2.37 | 1,730,200 | — | — |
| 2011-09-21 | $2.25 | $2.41 | 1,493,000 | — | — |
| 2011-09-20 | $2.41 | $2.58 | 1,035,300 | — | — |
| 2011-09-19 | $2.44 | $2.61 | 1,035,600 | — | — |
| 2011-09-16 | $2.42 | $2.59 | 1,275,100 | — | — |
| 2011-09-15 | $2.49 | $2.67 | 1,254,600 | — | — |
| 2011-09-14 | $2.36 | $2.53 | 2,515,500 | — | — |
| 2011-09-13 | $2.26 | $2.42 | 2,166,200 | — | — |
| 2011-09-12 | $2.28 | $2.44 | 1,128,000 | — | — |
| 2011-09-09 | $2.26 | $2.42 | 1,974,300 | — | — |
| 2011-09-08 | $2.30 | $2.46 | 1,090,100 | — | — |
| 2011-09-07 | $2.34 | $2.50 | 2,278,100 | — | — |
| 2011-09-06 | $2.22 | $2.38 | 1,695,600 | — | — |
| 2011-09-02 | $2.13 | $2.28 | 1,509,700 | — | — |
| 2011-09-01 | $2.21 | $2.37 | 1,754,100 | — | — |
| 2011-08-31 | $2.32 | $2.48 | 2,242,400 | — | — |
| 2011-08-30 | $2.48 | $2.65 | 1,304,800 | — | — |
| 2011-08-29 | $2.49 | $2.67 | 1,716,400 | — | — |
| 2011-08-26 | $2.20 | $2.35 | 1,940,800 | — | — |
| 2011-08-25 | $2.09 | $2.24 | 931,100 | — | — |
| 2011-08-24 | $2.15 | $2.30 | 1,190,900 | — | — |
| 2011-08-23 | $2.15 | $2.30 | 1,175,600 | — | — |
| 2011-08-22 | $2.03 | $2.17 | 1,233,000 | — | — |
| 2011-08-19 | $2.04 | $2.18 | 1,076,300 | — | — |
| 2011-08-18 | $2.06 | $2.20 | 1,982,000 | — | — |
| 2011-08-17 | $2.28 | $2.44 | 2,744,200 | — | — |
| 2011-08-16 | $2.17 | $2.32 | 1,709,700 | — | — |
| 2011-08-15 | $2.32 | $2.48 | 1,576,600 | — | — |
| 2011-08-12 | $2.19 | $2.34 | 1,542,300 | — | — |
| 2011-08-11 | $2.23 | $2.39 | 2,506,600 | — | — |
| 2011-08-10 | $2.10 | $2.25 | 5,135,100 | — | — |
| 2011-08-09 | $2.14 | $2.29 | 3,972,000 | — | — |
| 2011-08-08 | $2.04 | $2.18 | 4,343,300 | — | — |
| 2011-08-05 | $2.19 | $2.32 | 5,734,700 | — | — |
| 2011-08-04 | $2.22 | $2.36 | 7,188,700 | — | — |
| 2011-08-03 | $2.53 | $2.69 | 6,321,700 | — | — |
| 2011-08-02 | $2.90 | $3.08 | 1,482,600 | — | — |
| 2011-08-01 | $3.14 | $3.33 | 3,785,100 | — | — |
| 2011-07-29 | $3.27 | $3.47 | 1,829,700 | — | — |
| 2011-07-28 | $3.29 | $3.49 | 1,220,700 | — | — |
| 2011-07-27 | $3.25 | $3.45 | 3,245,200 | — | — |
| 2011-07-26 | $3.51 | $3.73 | 752,100 | — | — |
| 2011-07-25 | $3.52 | $3.74 | 1,387,500 | — | — |
| 2011-07-22 | $3.58 | $3.80 | 913,500 | — | — |
| 2011-07-21 | $3.51 | $3.73 | 2,467,800 | — | — |
| 2011-07-20 | $3.53 | $3.75 | 975,100 | — | — |
| 2011-07-19 | $3.58 | $3.80 | 939,700 | — | — |
| 2011-07-18 | $3.43 | $3.64 | 1,422,000 | — | — |
| 2011-07-15 | $3.68 | $3.91 | 515,400 | — | — |
| 2011-07-14 | $3.68 | $3.91 | 578,000 | — | — |
| 2011-07-13 | $3.69 | $3.92 | 476,200 | — | — |
| 2011-07-12 | $3.66 | $3.89 | 625,300 | — | — |
| 2011-07-11 | $3.67 | $3.90 | 906,600 | — | — |
| 2011-07-08 | $3.91 | $4.15 | 984,000 | — | — |
| 2011-07-07 | $3.96 | $4.20 | 1,072,000 | — | — |
| 2011-07-06 | $3.92 | $4.16 | 611,500 | — | — |
| 2011-07-05 | $3.91 | $4.15 | 715,200 | — | — |
| 2011-07-01 | $3.97 | $4.21 | 1,385,500 | — | — |
| 2011-06-30 | $3.98 | $4.22 | 1,252,100 | — | — |
| 2011-06-29 | $3.87 | $4.11 | 2,778,100 | — | — |
| 2011-06-28 | $3.75 | $3.98 | 1,312,300 | — | — |
| 2011-06-27 | $3.60 | $3.82 | 1,182,200 | — | — |
| 2011-06-24 | $3.52 | $3.74 | 2,727,100 | — | — |
| 2011-06-23 | $3.63 | $3.85 | 1,072,400 | — | — |
| 2011-06-22 | $3.65 | $3.87 | 2,337,100 | — | — |
| 2011-06-21 | $3.83 | $4.07 | 1,400,700 | — | — |
| 2011-06-20 | $3.70 | $3.93 | 651,700 | — | — |
| 2011-06-17 | $3.71 | $3.94 | 976,000 | — | — |
| 2011-06-16 | $3.67 | $3.90 | 823,900 | — | — |
| 2011-06-15 | $3.68 | $3.91 | 950,200 | — | — |
| 2011-06-14 | $3.74 | $3.97 | 725,100 | — | — |
| 2011-06-13 | $3.65 | $3.87 | 504,200 | — | — |
| 2011-06-10 | $3.69 | $3.92 | 885,400 | — | — |
| 2011-06-09 | $3.77 | $4.00 | 569,800 | — | — |
| 2011-06-08 | $3.75 | $3.98 | 4,488,100 | — | — |
| 2011-06-07 | $3.73 | $3.96 | 764,000 | — | — |
| 2011-06-06 | $3.76 | $3.99 | 1,347,600 | — | — |
| 2011-06-03 | $3.85 | $4.09 | 1,062,500 | — | — |
| 2011-06-02 | $3.97 | $4.21 | 996,300 | — | — |
| 2011-06-01 | $3.95 | $4.19 | 1,195,200 | — | — |
| 2011-05-31 | $4.04 | $4.29 | 1,968,000 | — | — |
| 2011-05-27 | $4.12 | $4.37 | 1,300,700 | — | — |
| 2011-05-26 | $4.13 | $4.38 | 1,188,400 | — | — |
| 2011-05-25 | $4.17 | $4.43 | 555,300 | — | — |
| 2011-05-24 | $4.10 | $4.35 | 972,900 | — | — |
| 2011-05-23 | $4.12 | $4.37 | 962,600 | — | — |
| 2011-05-20 | $4.25 | $4.51 | 642,600 | — | — |
| 2011-05-19 | $4.31 | $4.58 | 674,000 | — | — |
| 2011-05-18 | $4.32 | $4.59 | 1,007,600 | — | — |
| 2011-05-17 | $4.29 | $4.55 | 1,269,500 | — | — |
| 2011-05-16 | $4.20 | $4.46 | 721,600 | — | — |
| 2011-05-13 | $4.21 | $4.47 | 733,600 | — | — |
| 2011-05-12 | $4.32 | $4.59 | 591,000 | — | — |
| 2011-05-11 | $4.28 | $4.54 | 1,109,100 | — | — |
| 2011-05-10 | $4.30 | $4.56 | 512,500 | — | — |
| 2011-05-09 | $4.22 | $4.48 | 704,400 | — | — |
| 2011-05-06 | $4.23 | $4.49 | 1,397,300 | — | — |
| 2011-05-05 | $4.22 | $4.46 | 1,668,400 | — | — |
| 2011-05-04 | $4.38 | $4.63 | 2,069,900 | — | — |
| 2011-05-03 | $4.52 | $4.78 | 6,196,700 | — | — |
| 2011-05-02 | $4.35 | $4.60 | 1,608,200 | — | — |
| 2011-04-29 | $4.40 | $4.65 | 751,000 | — | — |
| 2011-04-28 | $4.42 | $4.67 | 741,700 | — | — |
| 2011-04-27 | $4.36 | $4.61 | 409,600 | — | — |
| 2011-04-26 | $4.31 | $4.56 | 787,200 | — | — |
| 2011-04-25 | $4.24 | $4.48 | 665,700 | — | — |
| 2011-04-21 | $4.23 | $4.47 | 576,200 | — | — |
| 2011-04-20 | $4.16 | $4.40 | 752,100 | — | — |
| 2011-04-19 | $4.08 | $4.31 | 578,200 | — | — |
| 2011-04-18 | $4.06 | $4.29 | 838,100 | — | — |
| 2011-04-15 | $4.12 | $4.35 | 865,300 | — | — |
| 2011-04-14 | $4.05 | $4.28 | 552,900 | — | — |
| 2011-04-13 | $4.06 | $4.29 | 833,500 | — | — |
| 2011-04-12 | $4.09 | $4.32 | 1,410,700 | — | — |
| 2011-04-11 | $4.07 | $4.30 | 4,156,800 | — | — |
| 2011-04-08 | $4.25 | $4.49 | 1,001,800 | — | — |
| 2011-04-07 | $4.41 | $4.66 | 1,693,700 | — | — |
| 2011-04-06 | $4.42 | $4.67 | 761,200 | — | — |
| 2011-04-05 | $4.37 | $4.62 | 1,060,400 | — | — |
| 2011-04-04 | $4.47 | $4.72 | 1,288,000 | — | — |
| 2011-04-01 | $4.47 | $4.72 | 891,600 | — | — |
| 2011-03-31 | $4.48 | $4.74 | 995,500 | — | — |
| 2011-03-30 | $4.48 | $4.74 | 3,128,600 | — | — |
| 2011-03-29 | $4.41 | $4.66 | 1,612,800 | — | — |
| 2011-03-28 | $4.29 | $4.53 | 759,200 | — | — |
| 2011-03-25 | $4.34 | $4.59 | 905,400 | — | — |
| 2011-03-24 | $4.30 | $4.55 | 1,791,900 | — | — |
| 2011-03-23 | $4.18 | $4.42 | 1,246,100 | — | — |
| 2011-03-22 | $4.16 | $4.40 | 1,475,500 | — | — |
| 2011-03-21 | $4.04 | $4.27 | 1,778,500 | — | — |
| 2011-03-18 | $4.10 | $4.33 | 1,476,200 | — | — |
| 2011-03-17 | $3.92 | $4.14 | 900,700 | — | — |
| 2011-03-16 | $3.87 | $4.09 | 1,516,000 | — | — |
| 2011-03-15 | $3.84 | $4.06 | 1,266,400 | — | — |
| 2011-03-14 | $3.90 | $4.12 | 842,300 | — | — |
| 2011-03-11 | $3.87 | $4.09 | 825,800 | — | — |
| 2011-03-10 | $3.88 | $4.10 | 1,166,100 | — | — |
| 2011-03-09 | $4.07 | $4.30 | 836,800 | — | — |
| 2011-03-08 | $4.10 | $4.33 | 1,984,600 | — | — |
| 2011-03-07 | $3.78 | $4.00 | 1,302,300 | — | — |
| 2011-03-04 | $3.90 | $4.12 | 1,032,400 | — | — |
| 2011-03-03 | $3.85 | $4.07 | 3,250,300 | — | — |
| 2011-03-02 | $3.96 | $4.19 | 811,400 | — | — |
| 2011-03-01 | $3.96 | $4.19 | 1,701,800 | — | — |
| 2011-02-28 | $4.06 | $4.29 | 1,487,700 | — | — |
| 2011-02-25 | $4.08 | $4.31 | 1,443,100 | — | — |
| 2011-02-24 | $3.89 | $4.11 | 1,713,200 | — | — |
| 2011-02-23 | $3.90 | $4.12 | 1,816,300 | — | — |
| 2011-02-22 | $3.95 | $4.18 | 3,381,900 | — | — |
| 2011-02-18 | $4.11 | $4.34 | 1,904,600 | — | — |
| 2011-02-17 | $4.26 | $4.50 | 1,250,600 | — | — |
| 2011-02-16 | $4.26 | $4.50 | 3,235,700 | — | — |
| 2011-02-15 | $4.14 | $4.38 | 2,583,100 | — | — |
| 2011-02-14 | $4.04 | $4.27 | 941,300 | — | — |
| 2011-02-11 | $3.98 | $4.21 | 1,200,900 | — | — |
| 2011-02-10 | $3.85 | $4.07 | 1,586,100 | — | — |
| 2011-02-09 | $3.90 | $4.12 | 2,073,300 | — | — |
| 2011-02-08 | $3.91 | $4.13 | 1,170,700 | — | — |
| 2011-02-07 | $3.86 | $4.06 | 1,762,800 | — | — |
| 2011-02-04 | $3.86 | $4.06 | 2,243,500 | — | — |
| 2011-02-03 | $3.73 | $3.92 | 2,228,900 | — | — |
| 2011-02-02 | $3.67 | $3.86 | 10,339,600 | — | — |
| 2011-02-01 | $4.41 | $4.64 | 2,704,400 | — | — |
| 2011-01-31 | $4.00 | $4.21 | 2,045,600 | — | — |
| 2011-01-28 | $4.05 | $4.26 | 2,428,100 | — | — |
| 2011-01-27 | $4.18 | $4.40 | 1,859,600 | — | — |
| 2011-01-26 | $4.21 | $4.43 | 2,864,700 | — | — |
| 2011-01-25 | $4.08 | $4.29 | 2,403,100 | — | — |
| 2011-01-24 | $4.09 | $4.30 | 1,519,100 | — | — |
| 2011-01-21 | $4.06 | $4.27 | 2,207,300 | — | — |
| 2011-01-20 | $4.13 | $4.35 | 1,786,000 | — | — |
| 2011-01-19 | $4.10 | $4.31 | 2,911,100 | — | — |
| 2011-01-18 | $4.44 | $4.67 | 2,931,700 | — | — |
| 2011-01-14 | $4.55 | $4.79 | 1,317,200 | — | — |
| 2011-01-13 | $4.56 | $4.80 | 1,450,200 | — | — |
| 2011-01-12 | $4.71 | $4.96 | 2,293,000 | — | — |
| 2011-01-11 | $4.62 | $4.86 | 1,273,600 | — | — |
| 2011-01-10 | $4.50 | $4.73 | 1,262,100 | — | — |
| 2011-01-07 | $4.50 | $4.73 | 2,836,800 | — | — |
| 2011-01-06 | $4.30 | $4.52 | 1,277,600 | — | — |
| 2011-01-05 | $4.38 | $4.61 | 1,349,700 | — | — |
| 2011-01-04 | $4.32 | $4.54 | 2,469,700 | — | — |
| 2011-01-03 | $4.29 | $4.51 | 1,498,900 | — | — |