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
- 2008-06-25 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 | $1.65 | $1.65 | 15,467 | — | — |
| 2011-12-29 | $1.62 | $1.62 | 39,200 | — | — |
| 2011-12-28 | $1.62 | $1.62 | 28,467 | — | — |
| 2011-12-27 | $1.59 | $1.59 | 6,733 | — | — |
| 2011-12-23 | $1.80 | $1.80 | 13,067 | — | — |
| 2011-12-22 | $1.65 | $1.65 | 14,067 | — | — |
| 2011-12-21 | $1.65 | $1.65 | 8,500 | — | — |
| 2011-12-20 | $1.80 | $1.80 | 36,533 | — | — |
| 2011-12-19 | $1.95 | $1.95 | 16,933 | — | — |
| 2011-12-16 | $1.92 | $1.92 | 16,667 | — | — |
| 2011-12-15 | $1.80 | $1.80 | 20,800 | — | — |
| 2011-12-14 | $1.98 | $1.98 | 45,733 | — | — |
| 2011-12-13 | $1.98 | $1.98 | 59,700 | — | — |
| 2011-12-12 | $1.89 | $1.89 | 37,433 | — | — |
| 2011-12-09 | $1.92 | $1.92 | 8,800 | — | — |
| 2011-12-08 | $1.74 | $1.74 | 38,033 | — | — |
| 2011-12-07 | $1.80 | $1.80 | 50,633 | — | — |
| 2011-12-06 | $1.89 | $1.89 | 21,933 | — | — |
| 2011-12-05 | $2.10 | $2.10 | 2,467 | — | — |
| 2011-12-02 | $2.31 | $2.31 | 6,733 | — | — |
| 2011-12-01 | $2.40 | $2.40 | 8,300 | — | — |
| 2011-11-30 | $2.61 | $2.61 | 15,233 | — | — |
| 2011-11-29 | $2.55 | $2.55 | 8,933 | — | — |
| 2011-11-28 | $2.67 | $2.67 | 4,600 | — | — |
| 2011-11-25 | $2.64 | $2.64 | 0 | — | — |
| 2011-11-23 | $2.64 | $2.64 | 833 | — | — |
| 2011-11-22 | $2.64 | $2.64 | 3,167 | — | — |
| 2011-11-21 | $2.64 | $2.64 | 13,433 | — | — |
| 2011-11-18 | $2.73 | $2.73 | 18,767 | — | — |
| 2011-11-17 | $2.64 | $2.64 | 8,533 | — | — |
| 2011-11-16 | $2.85 | $2.85 | 21,367 | — | — |
| 2011-11-15 | $2.70 | $2.70 | 5,300 | — | — |
| 2011-11-14 | $2.70 | $2.70 | 3,900 | — | — |
| 2011-11-11 | $3.12 | $3.12 | 11,600 | — | — |
| 2011-11-10 | $3.30 | $3.30 | 42,500 | — | — |
| 2011-11-09 | $3.36 | $3.36 | 14,833 | — | — |
| 2011-11-08 | $3.15 | $3.15 | 7,533 | — | — |
| 2011-11-07 | $2.85 | $2.85 | 1,133 | — | — |
| 2011-11-04 | $3.00 | $3.00 | 8,667 | — | — |
| 2011-11-03 | $3.24 | $3.24 | 21,233 | — | — |
| 2011-11-02 | $2.70 | $2.70 | 6,133 | — | — |
| 2011-11-01 | $2.76 | $2.76 | 50,200 | — | — |
| 2011-10-31 | $2.70 | $2.70 | 400 | — | — |
| 2011-10-28 | $2.31 | $2.31 | 800 | — | — |
| 2011-10-27 | $2.52 | $2.52 | 4,067 | — | — |
| 2011-10-26 | $2.70 | $2.70 | 16,467 | — | — |
| 2011-10-25 | $2.64 | $2.64 | 0 | — | — |
| 2011-10-24 | $2.64 | $2.64 | 5,767 | — | — |
| 2011-10-21 | $2.67 | $2.67 | 8,767 | — | — |
| 2011-10-20 | $2.64 | $2.64 | 11,733 | — | — |
| 2011-10-19 | $2.73 | $2.73 | 13,033 | — | — |
| 2011-10-18 | $2.73 | $2.73 | 8,567 | — | — |
| 2011-10-17 | $2.70 | $2.70 | 17,600 | — | — |
| 2011-10-14 | $2.73 | $2.73 | 28,700 | — | — |
| 2011-10-13 | $2.70 | $2.70 | 21,267 | — | — |
| 2011-10-12 | $2.55 | $2.55 | 9,100 | — | — |
| 2011-10-11 | $2.10 | $2.10 | 4,500 | — | — |
| 2011-10-10 | $2.25 | $2.25 | 10,200 | — | — |
| 2011-10-07 | $2.13 | $2.13 | 3,600 | — | — |
| 2011-10-06 | $2.04 | $2.04 | 4,833 | — | — |
| 2011-10-05 | $2.10 | $2.10 | 26,200 | — | — |
| 2011-10-04 | $2.19 | $2.19 | 23,367 | — | — |
| 2011-10-03 | $2.70 | $2.70 | 2,367 | — | — |
| 2011-09-30 | $2.46 | $2.46 | 5,533 | — | — |
| 2011-09-29 | $2.76 | $2.76 | 23,567 | — | — |
| 2011-09-28 | $2.79 | $2.79 | 9,200 | — | — |
| 2011-09-27 | $2.70 | $2.70 | 38,233 | — | — |
| 2011-09-26 | $2.70 | $2.70 | 22,133 | — | — |
| 2011-09-23 | $2.85 | $2.85 | 13,600 | — | — |
| 2011-09-22 | $3.00 | $3.00 | 8,767 | — | — |
| 2011-09-21 | $3.06 | $3.06 | 9,100 | — | — |
| 2011-09-20 | $2.88 | $2.88 | 3,467 | — | — |
| 2011-09-19 | $3.06 | $3.06 | 3,067 | — | — |
| 2011-09-16 | $3.03 | $3.03 | 4,000 | — | — |
| 2011-09-15 | $3.00 | $3.00 | 29,233 | — | — |
| 2011-09-14 | $2.97 | $2.97 | 9,500 | — | — |
| 2011-09-13 | $3.00 | $3.00 | 4,633 | — | — |
| 2011-09-12 | $3.00 | $3.00 | 5,067 | — | — |
| 2011-09-09 | $3.15 | $3.15 | 19,200 | — | — |
| 2011-09-08 | $3.12 | $3.12 | 11,533 | — | — |
| 2011-09-07 | $3.30 | $3.30 | 16,967 | — | — |
| 2011-09-06 | $3.21 | $3.21 | 4,767 | — | — |
| 2011-09-02 | $3.27 | $3.27 | 7,300 | — | — |
| 2011-09-01 | $3.27 | $3.27 | 3,333 | — | — |
| 2011-08-31 | $3.60 | $3.60 | 24,400 | — | — |
| 2011-08-30 | $3.66 | $3.66 | 3,600 | — | — |
| 2011-08-29 | $3.45 | $3.45 | 9,633 | — | — |
| 2011-08-26 | $3.60 | $3.60 | 13,733 | — | — |
| 2011-08-25 | $3.45 | $3.45 | 600 | — | — |
| 2011-08-24 | $3.39 | $3.39 | 3,133 | — | — |
| 2011-08-23 | $3.45 | $3.45 | 6,667 | — | — |
| 2011-08-22 | $3.60 | $3.60 | 6,500 | — | — |
| 2011-08-19 | $3.18 | $3.18 | 13,033 | — | — |
| 2011-08-18 | $3.45 | $3.45 | 11,567 | — | — |
| 2011-08-17 | $3.60 | $3.60 | 6,067 | — | — |
| 2011-08-16 | $3.60 | $3.60 | 19,267 | — | — |
| 2011-08-15 | $3.66 | $3.66 | 15,700 | — | — |
| 2011-08-12 | $3.60 | $3.60 | 9,433 | — | — |
| 2011-08-11 | $3.60 | $3.60 | 16,967 | — | — |
| 2011-08-10 | $3.63 | $3.63 | 9,533 | — | — |
| 2011-08-09 | $3.63 | $3.63 | 29,900 | — | — |
| 2011-08-08 | $3.60 | $3.60 | 28,567 | — | — |
| 2011-08-05 | $3.69 | $3.69 | 41,167 | — | — |
| 2011-08-04 | $3.84 | $3.84 | 45,933 | — | — |
| 2011-08-03 | $3.87 | $3.87 | 24,233 | — | — |
| 2011-08-02 | $4.35 | $4.35 | 17,433 | — | — |
| 2011-08-01 | $4.53 | $4.53 | 24,200 | — | — |
| 2011-07-29 | $4.50 | $4.50 | 23,467 | — | — |
| 2011-07-28 | $4.32 | $4.32 | 46,000 | — | — |
| 2011-07-27 | $4.80 | $4.80 | 38,033 | — | — |
| 2011-07-26 | $5.01 | $5.01 | 19,533 | — | — |
| 2011-07-25 | $5.22 | $5.22 | 41,633 | — | — |
| 2011-07-22 | $5.25 | $5.25 | 16,700 | — | — |
| 2011-07-21 | $5.25 | $5.25 | 18,800 | — | — |
| 2011-07-20 | $5.25 | $5.25 | 90,000 | — | — |
| 2011-07-19 | $5.31 | $5.31 | 61,300 | — | — |
| 2011-07-18 | $5.40 | $5.40 | 17,800 | — | — |
| 2011-07-15 | $5.40 | $5.40 | 23,500 | — | — |
| 2011-07-14 | $5.37 | $5.37 | 9,433 | — | — |
| 2011-07-13 | $5.40 | $5.40 | 33,367 | — | — |
| 2011-07-12 | $5.25 | $5.25 | 32,967 | — | — |
| 2011-07-11 | $5.40 | $5.40 | 34,267 | — | — |
| 2011-07-08 | $5.31 | $5.31 | 21,133 | — | — |
| 2011-07-07 | $5.31 | $5.31 | 47,100 | — | — |
| 2011-07-06 | $5.19 | $5.19 | 25,100 | — | — |
| 2011-07-05 | $5.16 | $5.16 | 18,633 | — | — |
| 2011-07-01 | $5.16 | $5.16 | 39,100 | — | — |
| 2011-06-30 | $5.10 | $5.10 | 23,667 | — | — |
| 2011-06-29 | $4.80 | $4.80 | 20,300 | — | — |
| 2011-06-28 | $5.01 | $5.01 | 9,300 | — | — |
| 2011-06-27 | $4.95 | $4.95 | 11,367 | — | — |
| 2011-06-24 | $4.95 | $4.95 | 34,100 | — | — |
| 2011-06-23 | $4.80 | $4.80 | 16,400 | — | — |
| 2011-06-22 | $4.83 | $4.83 | 28,467 | — | — |
| 2011-06-21 | $4.71 | $4.71 | 24,833 | — | — |
| 2011-06-20 | $4.74 | $4.74 | 46,633 | — | — |
| 2011-06-17 | $4.35 | $4.35 | 92,300 | — | — |
| 2011-06-16 | $4.35 | $4.35 | 21,667 | — | — |
| 2011-06-15 | $4.35 | $4.35 | 7,733 | — | — |
| 2011-06-14 | $4.05 | $4.05 | 19,200 | — | — |
| 2011-06-13 | $4.26 | $4.26 | 16,700 | — | — |
| 2011-06-10 | $4.53 | $4.53 | 64,233 | — | — |
| 2011-06-09 | $4.23 | $4.23 | 94,300 | — | — |
| 2011-06-08 | $4.05 | $4.05 | 47,100 | — | — |
| 2011-06-07 | $3.72 | $3.72 | 12,767 | — | — |
| 2011-06-06 | $3.69 | $3.69 | 73,867 | — | — |
| 2011-06-03 | $3.66 | $3.66 | 2,000 | — | — |
| 2011-06-02 | $3.60 | $3.60 | 9,433 | — | — |
| 2011-06-01 | $3.93 | $3.93 | 12,733 | — | — |
| 2011-05-31 | $4.02 | $4.02 | 11,967 | — | — |
| 2011-05-27 | $4.14 | $4.14 | 8,133 | — | — |
| 2011-05-26 | $4.17 | $4.17 | 23,533 | — | — |
| 2011-05-25 | $4.08 | $4.08 | 31,667 | — | — |
| 2011-05-24 | $4.08 | $4.08 | 13,667 | — | — |
| 2011-05-23 | $4.26 | $4.26 | 11,533 | — | — |
| 2011-05-20 | $4.23 | $4.23 | 14,067 | — | — |
| 2011-05-19 | $4.17 | $4.17 | 14,467 | — | — |
| 2011-05-18 | $4.50 | $4.50 | 18,000 | — | — |
| 2011-05-17 | $4.08 | $4.08 | 8,300 | — | — |
| 2011-05-16 | $4.23 | $4.23 | 4,667 | — | — |
| 2011-05-13 | $4.44 | $4.44 | 14,433 | — | — |
| 2011-05-12 | $4.38 | $4.38 | 10,167 | — | — |
| 2011-05-11 | $4.56 | $4.56 | 16,600 | — | — |
| 2011-05-10 | $4.62 | $4.62 | 16,133 | — | — |
| 2011-05-09 | $4.77 | $4.77 | 31,233 | — | — |
| 2011-05-06 | $4.77 | $4.77 | 2,500 | — | — |
| 2011-05-05 | $4.71 | $4.71 | 9,533 | — | — |
| 2011-05-04 | $4.74 | $4.74 | 11,000 | — | — |
| 2011-05-03 | $4.77 | $4.77 | 17,633 | — | — |
| 2011-05-02 | $4.77 | $4.77 | 22,000 | — | — |
| 2011-04-29 | $4.80 | $4.80 | 5,000 | — | — |
| 2011-04-28 | $4.92 | $4.92 | 17,867 | — | — |
| 2011-04-27 | $4.86 | $4.86 | 15,833 | — | — |
| 2011-04-26 | $4.74 | $4.74 | 8,867 | — | — |
| 2011-04-25 | $4.74 | $4.74 | 11,100 | — | — |
| 2011-04-21 | $4.83 | $4.83 | 4,167 | — | — |
| 2011-04-20 | $5.04 | $5.04 | 13,400 | — | — |
| 2011-04-19 | $4.95 | $4.95 | 8,133 | — | — |
| 2011-04-18 | $5.10 | $5.10 | 9,367 | — | — |
| 2011-04-15 | $5.16 | $5.16 | 20,433 | — | — |
| 2011-04-14 | $5.13 | $5.13 | 21,167 | — | — |
| 2011-04-13 | $4.80 | $4.80 | 27,333 | — | — |
| 2011-04-12 | $4.80 | $4.80 | 9,667 | — | — |
| 2011-04-11 | $4.89 | $4.89 | 20,500 | — | — |
| 2011-04-08 | $4.80 | $4.80 | 5,233 | — | — |
| 2011-04-07 | $4.71 | $4.71 | 12,733 | — | — |
| 2011-04-06 | $4.83 | $4.83 | 21,667 | — | — |
| 2011-04-05 | $4.74 | $4.74 | 20,567 | — | — |
| 2011-04-04 | $4.80 | $4.80 | 22,967 | — | — |
| 2011-04-01 | $4.80 | $4.80 | 29,167 | — | — |
| 2011-03-31 | $4.74 | $4.74 | 12,300 | — | — |
| 2011-03-30 | $4.80 | $4.80 | 20,167 | — | — |
| 2011-03-29 | $4.86 | $4.86 | 13,867 | — | — |
| 2011-03-28 | $4.71 | $4.71 | 16,233 | — | — |
| 2011-03-25 | $4.80 | $4.80 | 17,267 | — | — |
| 2011-03-24 | $4.83 | $4.83 | 32,300 | — | — |
| 2011-03-23 | $5.10 | $5.10 | 20,667 | — | — |
| 2011-03-22 | $5.01 | $5.01 | 10,833 | — | — |
| 2011-03-21 | $5.10 | $5.10 | 38,033 | — | — |
| 2011-03-18 | $5.13 | $5.13 | 43,400 | — | — |
| 2011-03-17 | $5.10 | $5.10 | 69,567 | — | — |
| 2011-03-16 | $5.04 | $5.04 | 43,200 | — | — |
| 2011-03-15 | $5.22 | $5.22 | 16,267 | — | — |
| 2011-03-14 | $5.34 | $5.34 | 15,000 | — | — |
| 2011-03-11 | $5.40 | $5.40 | 53,600 | — | — |
| 2011-03-10 | $4.95 | $4.95 | 36,367 | — | — |
| 2011-03-09 | $4.92 | $4.92 | 24,433 | — | — |
| 2011-03-08 | $4.74 | $4.74 | 11,833 | — | — |
| 2011-03-07 | $5.10 | $5.10 | 8,900 | — | — |
| 2011-03-04 | $5.40 | $5.40 | 9,300 | — | — |
| 2011-03-03 | $5.52 | $5.52 | 20,033 | — | — |
| 2011-03-02 | $5.49 | $5.49 | 64,033 | — | — |
| 2011-03-01 | $5.85 | $5.85 | 18,533 | — | — |
| 2011-02-28 | $5.94 | $5.94 | 18,933 | — | — |
| 2011-02-25 | $5.70 | $5.70 | 21,867 | — | — |
| 2011-02-24 | $5.85 | $5.85 | 44,300 | — | — |
| 2011-02-23 | $6.00 | $6.00 | 41,133 | — | — |
| 2011-02-22 | $6.00 | $6.00 | 43,133 | — | — |
| 2011-02-18 | $6.00 | $6.00 | 60,233 | — | — |
| 2011-02-17 | $5.97 | $5.97 | 56,500 | — | — |
| 2011-02-16 | $5.64 | $5.64 | 34,633 | — | — |
| 2011-02-15 | $5.58 | $5.58 | 111,300 | — | — |
| 2011-02-14 | $5.01 | $5.01 | 25,400 | — | — |
| 2011-02-11 | $4.80 | $4.80 | 8,867 | — | — |
| 2011-02-10 | $4.59 | $4.59 | 34,967 | — | — |
| 2011-02-09 | $4.29 | $4.29 | 12,133 | — | — |
| 2011-02-08 | $4.44 | $4.44 | 5,800 | — | — |
| 2011-02-07 | $4.38 | $4.38 | 16,833 | — | — |
| 2011-02-04 | $4.47 | $4.47 | 15,733 | — | — |
| 2011-02-03 | $4.53 | $4.53 | 67,100 | — | — |
| 2011-02-02 | $4.80 | $4.80 | 5,833 | — | — |
| 2011-02-01 | $4.56 | $4.56 | 43,167 | — | — |
| 2011-01-31 | $4.80 | $4.80 | 34,033 | — | — |
| 2011-01-28 | $4.32 | $4.32 | 3,400 | — | — |
| 2011-01-27 | $4.26 | $4.26 | 1,667 | — | — |
| 2011-01-26 | $4.47 | $4.47 | 600 | — | — |
| 2011-01-25 | $4.50 | $4.50 | 4,233 | — | — |
| 2011-01-24 | $4.65 | $4.65 | 4,733 | — | — |
| 2011-01-21 | $4.86 | $4.86 | 14,867 | — | — |
| 2011-01-20 | $4.89 | $4.89 | 23,900 | — | — |
| 2011-01-19 | $4.83 | $4.83 | 26,300 | — | — |
| 2011-01-18 | $4.65 | $4.65 | 17,933 | — | — |
| 2011-01-14 | $4.20 | $4.20 | 25,467 | — | — |
| 2011-01-13 | $4.23 | $4.23 | 15,533 | — | — |
| 2011-01-12 | $4.35 | $4.35 | 19,967 | — | — |
| 2011-01-11 | $4.38 | $4.38 | 26,000 | — | — |
| 2011-01-10 | $4.20 | $4.20 | 4,500 | — | — |
| 2011-01-07 | $4.35 | $4.35 | 8,333 | — | — |
| 2011-01-06 | $4.35 | $4.35 | 35,800 | — | — |
| 2011-01-05 | $4.26 | $4.26 | 10,367 | — | — |
| 2011-01-04 | $4.14 | $4.14 | 7,400 | — | — |
| 2011-01-03 | $4.08 | $4.08 | 3,067 | — | — |