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
- 2006-07-06 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 | $4.19 | $4.49 | 12,462 | — | — |
| 2011-12-29 | $4.31 | $4.61 | 8,576 | — | — |
| 2011-12-28 | $4.41 | $4.73 | 1,608 | — | — |
| 2011-12-27 | $4.48 | $4.80 | 29,882 | — | — |
| 2011-12-23 | $4.18 | $4.48 | 14,740 | — | — |
| 2011-12-22 | $4.18 | $4.48 | 4,824 | — | — |
| 2011-12-21 | $4.16 | $4.46 | 402 | — | — |
| 2011-12-20 | $4.16 | $4.46 | 1,206 | — | — |
| 2011-12-19 | $4.22 | $4.52 | 3,082 | — | — |
| 2011-12-16 | $4.35 | $4.66 | 2,546 | — | — |
| 2011-12-15 | $4.22 | $4.52 | 0 | — | — |
| 2011-12-14 | $4.22 | $4.52 | 6,968 | — | — |
| 2011-12-13 | $4.28 | $4.58 | 0 | — | — |
| 2011-12-12 | $4.28 | $4.58 | 11,926 | — | — |
| 2011-12-09 | $4.25 | $4.56 | 2,010 | — | — |
| 2011-12-08 | $4.25 | $4.56 | 804 | — | — |
| 2011-12-07 | $4.25 | $4.55 | 10,318 | — | — |
| 2011-12-06 | $4.10 | $4.40 | 0 | — | — |
| 2011-12-05 | $4.10 | $4.40 | 134 | — | — |
| 2011-12-02 | $4.25 | $4.56 | 670 | — | — |
| 2011-12-01 | $4.43 | $4.74 | 804 | — | — |
| 2011-11-30 | $4.37 | $4.68 | 2,814 | — | — |
| 2011-11-29 | $4.29 | $4.60 | 1,340 | — | — |
| 2011-11-28 | $4.31 | $4.61 | 0 | — | — |
| 2011-11-25 | $4.31 | $4.61 | 0 | — | — |
| 2011-11-23 | $4.31 | $4.61 | 0 | — | — |
| 2011-11-22 | $4.31 | $4.61 | 0 | — | — |
| 2011-11-21 | $4.31 | $4.61 | 0 | — | — |
| 2011-11-18 | $4.31 | $4.61 | 8,442 | — | — |
| 2011-11-17 | $4.28 | $4.59 | 0 | — | — |
| 2011-11-16 | $4.28 | $4.59 | 2,144 | — | — |
| 2011-11-15 | $4.28 | $4.59 | 1,474 | — | — |
| 2011-11-14 | $4.31 | $4.61 | 134 | — | — |
| 2011-11-11 | $4.30 | $4.61 | 0 | — | — |
| 2011-11-10 | $4.30 | $4.61 | 134 | — | — |
| 2011-11-09 | $4.29 | $4.60 | 2,814 | — | — |
| 2011-11-08 | $4.29 | $4.60 | 0 | — | — |
| 2011-11-07 | $4.29 | $4.60 | 3,484 | — | — |
| 2011-11-04 | $4.42 | $4.73 | 0 | — | — |
| 2011-11-03 | $4.42 | $4.73 | 0 | — | — |
| 2011-11-02 | $4.42 | $4.73 | 0 | — | — |
| 2011-11-01 | $4.42 | $4.73 | 3,216 | — | — |
| 2011-10-31 | $4.38 | $4.69 | 4,288 | — | — |
| 2011-10-28 | $4.31 | $4.62 | 0 | — | — |
| 2011-10-27 | $4.31 | $4.62 | 0 | — | — |
| 2011-10-26 | $4.31 | $4.62 | 0 | — | — |
| 2011-10-25 | $4.31 | $4.62 | 0 | — | — |
| 2011-10-24 | $4.31 | $4.62 | 1,206 | — | — |
| 2011-10-21 | $4.28 | $4.59 | 1,876 | — | — |
| 2011-10-20 | $4.25 | $4.56 | 938 | — | — |
| 2011-10-19 | $4.30 | $4.61 | 0 | — | — |
| 2011-10-18 | $4.30 | $4.61 | 2,144 | — | — |
| 2011-10-17 | $4.40 | $4.71 | 0 | — | — |
| 2011-10-14 | $4.40 | $4.71 | 3,216 | — | — |
| 2011-10-13 | $4.37 | $4.69 | 0 | — | — |
| 2011-10-12 | $4.37 | $4.69 | 7,772 | — | — |
| 2011-10-11 | $4.37 | $4.69 | 402 | — | — |
| 2011-10-10 | $4.34 | $4.65 | 2,412 | — | — |
| 2011-10-07 | $4.37 | $4.68 | 0 | — | — |
| 2011-10-06 | $4.37 | $4.68 | 0 | — | — |
| 2011-10-05 | $4.37 | $4.68 | 0 | — | — |
| 2011-10-04 | $4.37 | $4.65 | 3,752 | — | — |
| 2011-10-03 | $4.62 | $4.92 | 804 | — | — |
| 2011-09-30 | $4.50 | $4.80 | 4,556 | — | — |
| 2011-09-29 | $4.54 | $4.84 | 536 | — | — |
| 2011-09-28 | $4.48 | $4.77 | 0 | — | — |
| 2011-09-27 | $4.48 | $4.77 | 0 | — | — |
| 2011-09-26 | $4.48 | $4.77 | 1,072 | — | — |
| 2011-09-23 | $4.48 | $4.77 | 11,792 | — | — |
| 2011-09-22 | $4.41 | $4.70 | 536 | — | — |
| 2011-09-21 | $4.66 | $4.97 | 9,782 | — | — |
| 2011-09-20 | $4.70 | $5.01 | 536 | — | — |
| 2011-09-19 | $4.70 | $5.01 | 1,474 | — | — |
| 2011-09-16 | $4.78 | $5.09 | 4,020 | — | — |
| 2011-09-15 | $4.70 | $5.01 | 536 | — | — |
| 2011-09-14 | $4.70 | $5.01 | 670 | — | — |
| 2011-09-13 | $4.70 | $5.01 | 1,608 | — | — |
| 2011-09-12 | $4.74 | $5.05 | 16,616 | — | — |
| 2011-09-09 | $4.86 | $5.18 | 0 | — | — |
| 2011-09-08 | $4.86 | $5.18 | 0 | — | — |
| 2011-09-07 | $4.86 | $5.18 | 134 | — | — |
| 2011-09-06 | $4.78 | $5.09 | 804 | — | — |
| 2011-09-02 | $4.94 | $5.27 | 0 | — | — |
| 2011-09-01 | $4.94 | $5.27 | 1,742 | — | — |
| 2011-08-31 | $5.04 | $5.37 | 804 | — | — |
| 2011-08-30 | $4.85 | $5.17 | 8,844 | — | — |
| 2011-08-29 | $4.85 | $5.17 | 670 | — | — |
| 2011-08-26 | $5.01 | $5.34 | 0 | — | — |
| 2011-08-25 | $5.01 | $5.34 | 0 | — | — |
| 2011-08-24 | $5.01 | $5.34 | 0 | — | — |
| 2011-08-23 | $5.01 | $5.34 | 0 | — | — |
| 2011-08-22 | $5.01 | $5.34 | 0 | — | — |
| 2011-08-19 | $5.01 | $5.34 | 0 | — | — |
| 2011-08-18 | $5.01 | $5.34 | 402 | — | — |
| 2011-08-17 | $5.11 | $5.45 | 402 | — | — |
| 2011-08-16 | $4.83 | $5.15 | 0 | — | — |
| 2011-08-15 | $4.83 | $5.15 | 0 | — | — |
| 2011-08-12 | $4.83 | $5.15 | 6,030 | — | — |
| 2011-08-11 | $4.67 | $4.98 | 8,174 | — | — |
| 2011-08-10 | $4.66 | $4.97 | 268 | — | — |
| 2011-08-09 | $4.66 | $4.97 | 13,668 | — | — |
| 2011-08-08 | $4.66 | $4.97 | 21,440 | — | — |
| 2011-08-05 | $4.85 | $5.17 | 5,494 | — | — |
| 2011-08-04 | $4.85 | $5.17 | 3,484 | — | — |
| 2011-08-03 | $4.97 | $5.30 | 804 | — | — |
| 2011-08-02 | $4.96 | $5.29 | 0 | — | — |
| 2011-08-01 | $4.96 | $5.29 | 1,072 | — | — |
| 2011-07-29 | $4.87 | $5.19 | 3,484 | — | — |
| 2011-07-28 | $4.96 | $5.28 | 0 | — | — |
| 2011-07-27 | $4.96 | $5.28 | 670 | — | — |
| 2011-07-26 | $4.93 | $5.25 | 6,298 | — | — |
| 2011-07-25 | $4.93 | $5.25 | 10,050 | — | — |
| 2011-07-22 | $4.96 | $5.29 | 670 | — | — |
| 2011-07-21 | $4.97 | $5.30 | 0 | — | — |
| 2011-07-20 | $4.97 | $5.30 | 0 | — | — |
| 2011-07-19 | $4.97 | $5.30 | 0 | — | — |
| 2011-07-18 | $4.97 | $5.30 | 0 | — | — |
| 2011-07-15 | $4.97 | $5.30 | 134 | — | — |
| 2011-07-14 | $4.96 | $5.29 | 1,876 | — | — |
| 2011-07-13 | $4.96 | $5.29 | 6,298 | — | — |
| 2011-07-12 | $4.93 | $5.25 | 1,742 | — | — |
| 2011-07-11 | $4.96 | $5.29 | 402 | — | — |
| 2011-07-08 | $5.07 | $5.40 | 0 | — | — |
| 2011-07-07 | $5.07 | $5.40 | 105,056 | — | — |
| 2011-07-06 | $5.00 | $5.33 | 0 | — | — |
| 2011-07-05 | $5.00 | $5.31 | 0 | — | — |
| 2011-07-01 | $5.00 | $5.31 | 100,902 | — | — |
| 2011-06-30 | $5.06 | $5.37 | 5,628 | — | — |
| 2011-06-29 | $4.99 | $5.30 | 0 | — | — |
| 2011-06-28 | $4.99 | $5.30 | 536 | — | — |
| 2011-06-27 | $4.94 | $5.24 | 268 | — | — |
| 2011-06-24 | $4.93 | $5.23 | 12,864 | — | — |
| 2011-06-23 | $5.06 | $5.37 | 134 | — | — |
| 2011-06-22 | $4.93 | $5.23 | 4,154 | — | — |
| 2011-06-21 | $4.87 | $5.16 | 49,312 | — | — |
| 2011-06-20 | $4.96 | $5.27 | 2,680 | — | — |
| 2011-06-17 | $4.95 | $5.25 | 34,974 | — | — |
| 2011-06-16 | $4.85 | $5.15 | 0 | — | — |
| 2011-06-15 | $4.85 | $5.15 | 4,958 | — | — |
| 2011-06-14 | $4.96 | $5.27 | 0 | — | — |
| 2011-06-13 | $4.96 | $5.27 | 3,618 | — | — |
| 2011-06-10 | $5.04 | $5.35 | 48,240 | — | — |
| 2011-06-09 | $4.88 | $5.18 | 134 | — | — |
| 2011-06-08 | $4.84 | $5.13 | 1,206 | — | — |
| 2011-06-07 | $4.99 | $5.29 | 0 | — | — |
| 2011-06-06 | $4.99 | $5.29 | 0 | — | — |
| 2011-06-03 | $4.99 | $5.29 | 3,886 | — | — |
| 2011-06-02 | $5.05 | $5.36 | 2,680 | — | — |
| 2011-06-01 | $4.94 | $5.24 | 35,778 | — | — |
| 2011-05-31 | $5.05 | $5.36 | 938 | — | — |
| 2011-05-27 | $5.05 | $5.36 | 1,742 | — | — |
| 2011-05-26 | $4.85 | $5.15 | 39,932 | — | — |
| 2011-05-25 | $4.79 | $5.09 | 268 | — | — |
| 2011-05-24 | $4.83 | $5.12 | 0 | — | — |
| 2011-05-23 | $4.83 | $5.12 | 7,772 | — | — |
| 2011-05-20 | $4.72 | $5.01 | 670 | — | — |
| 2011-05-19 | $4.75 | $5.04 | 1,474 | — | — |
| 2011-05-18 | $4.64 | $4.93 | 4,154 | — | — |
| 2011-05-17 | $4.66 | $4.94 | 0 | — | — |
| 2011-05-16 | $4.66 | $4.94 | 268 | — | — |
| 2011-05-13 | $4.78 | $5.07 | 804 | — | — |
| 2011-05-12 | $4.66 | $4.94 | 0 | — | — |
| 2011-05-11 | $4.66 | $4.94 | 134 | — | — |
| 2011-05-10 | $4.66 | $4.95 | 0 | — | — |
| 2011-05-09 | $4.66 | $4.95 | 60,434 | — | — |
| 2011-05-06 | $4.75 | $5.04 | 49,580 | — | — |
| 2011-05-05 | $4.69 | $4.98 | 0 | — | — |
| 2011-05-04 | $4.69 | $4.98 | 402 | — | — |
| 2011-05-03 | $4.64 | $4.93 | 2,144 | — | — |
| 2011-05-02 | $4.77 | $5.06 | 938 | — | — |
| 2011-04-29 | $4.69 | $4.98 | 48,240 | — | — |
| 2011-04-28 | $4.59 | $4.87 | 1,206 | — | — |
| 2011-04-27 | $4.69 | $4.98 | 1,474 | — | — |
| 2011-04-26 | $4.67 | $4.96 | 1,876 | — | — |
| 2011-04-25 | $4.68 | $4.97 | 804 | — | — |
| 2011-04-21 | $4.63 | $4.91 | 12,194 | — | — |
| 2011-04-20 | $4.70 | $4.99 | 2,814 | — | — |
| 2011-04-19 | $4.63 | $4.91 | 670 | — | — |
| 2011-04-18 | $4.53 | $4.81 | 27,470 | — | — |
| 2011-04-15 | $4.48 | $4.75 | 10,854 | — | — |
| 2011-04-14 | $4.50 | $4.78 | 9,246 | — | — |
| 2011-04-13 | $4.48 | $4.75 | 2,680 | — | — |
| 2011-04-12 | $4.48 | $4.75 | 11,256 | — | — |
| 2011-04-11 | $4.48 | $4.75 | 12,328 | — | — |
| 2011-04-08 | $4.81 | $5.11 | 0 | — | — |
| 2011-04-07 | $4.81 | $5.11 | 268 | — | — |
| 2011-04-06 | $4.53 | $4.78 | 6,834 | — | — |
| 2011-04-05 | $4.51 | $4.77 | 26,130 | — | — |
| 2011-04-04 | $4.40 | $4.64 | 402 | — | — |
| 2011-04-01 | $4.34 | $4.59 | 8,844 | — | — |
| 2011-03-31 | $4.33 | $4.57 | 0 | — | — |
| 2011-03-30 | $4.33 | $4.57 | 3,216 | — | — |
| 2011-03-29 | $4.40 | $4.64 | 0 | — | — |
| 2011-03-28 | $4.40 | $4.64 | 56,816 | — | — |
| 2011-03-25 | $4.39 | $4.63 | 0 | — | — |
| 2011-03-24 | $4.39 | $4.63 | 0 | — | — |
| 2011-03-23 | $4.39 | $4.63 | 0 | — | — |
| 2011-03-22 | $4.39 | $4.63 | 2,144 | — | — |
| 2011-03-21 | $4.47 | $4.72 | 0 | — | — |
| 2011-03-18 | $4.47 | $4.72 | 938 | — | — |
| 2011-03-17 | $4.33 | $4.57 | 0 | — | — |
| 2011-03-16 | $4.33 | $4.57 | 1,206 | — | — |
| 2011-03-15 | $4.48 | $4.73 | 0 | — | — |
| 2011-03-14 | $4.48 | $4.73 | 5,092 | — | — |
| 2011-03-11 | $4.48 | $4.73 | 2,412 | — | — |
| 2011-03-10 | $4.42 | $4.67 | 1,608 | — | — |
| 2011-03-09 | $4.41 | $4.66 | 0 | — | — |
| 2011-03-08 | $4.41 | $4.66 | 6,834 | — | — |
| 2011-03-07 | $4.40 | $4.65 | 1,340 | — | — |
| 2011-03-04 | $4.58 | $4.84 | 0 | — | — |
| 2011-03-03 | $4.58 | $4.84 | 134 | — | — |
| 2011-03-02 | $4.51 | $4.77 | 0 | — | — |
| 2011-03-01 | $4.51 | $4.77 | 6,432 | — | — |
| 2011-02-28 | $4.59 | $4.85 | 938 | — | — |
| 2011-02-25 | $4.59 | $4.85 | 0 | — | — |
| 2011-02-24 | $4.59 | $4.85 | 0 | — | — |
| 2011-02-23 | $4.59 | $4.85 | 0 | — | — |
| 2011-02-22 | $4.59 | $4.85 | 0 | — | — |
| 2011-02-18 | $4.59 | $4.85 | 402 | — | — |
| 2011-02-17 | $4.57 | $4.82 | 0 | — | — |
| 2011-02-16 | $4.57 | $4.82 | 1,876 | — | — |
| 2011-02-15 | $4.70 | $4.97 | 1,474 | — | — |
| 2011-02-14 | $4.57 | $4.82 | 6,834 | — | — |
| 2011-02-11 | $4.57 | $4.82 | 0 | — | — |
| 2011-02-10 | $4.57 | $4.82 | 1,474 | — | — |
| 2011-02-09 | $4.56 | $4.82 | 0 | — | — |
| 2011-02-08 | $4.56 | $4.82 | 3,216 | — | — |
| 2011-02-07 | $4.58 | $4.84 | 1,340 | — | — |
| 2011-02-04 | $4.55 | $4.81 | 1,206 | — | — |
| 2011-02-03 | $4.70 | $4.97 | 0 | — | — |
| 2011-02-02 | $4.70 | $4.97 | 0 | — | — |
| 2011-02-01 | $4.70 | $4.97 | 2,412 | — | — |
| 2011-01-31 | $4.66 | $4.92 | 5,762 | — | — |
| 2011-01-28 | $4.69 | $4.96 | 284,750 | — | — |
| 2011-01-27 | $4.63 | $4.89 | 33,500 | — | — |
| 2011-01-26 | $4.62 | $4.88 | 536 | — | — |
| 2011-01-25 | $4.63 | $4.89 | 1,474 | — | — |
| 2011-01-24 | $4.52 | $4.78 | 402 | — | — |
| 2011-01-21 | $4.52 | $4.78 | 3,484 | — | — |
| 2011-01-20 | $4.49 | $4.74 | 6,968 | — | — |
| 2011-01-19 | $4.48 | $4.73 | 3,886 | — | — |
| 2011-01-18 | $4.41 | $4.66 | 30,686 | — | — |
| 2011-01-14 | $4.55 | $4.81 | 4,154 | — | — |
| 2011-01-13 | $4.51 | $4.77 | 4,288 | — | — |
| 2011-01-12 | $4.40 | $4.65 | 2,546 | — | — |
| 2011-01-11 | $4.40 | $4.65 | 2,144 | — | — |
| 2011-01-10 | $4.49 | $4.74 | 0 | — | — |
| 2011-01-07 | $4.49 | $4.74 | 4,958 | — | — |
| 2011-01-06 | $4.55 | $4.81 | 3,886 | — | — |
| 2011-01-05 | $4.34 | $4.58 | 10,050 | — | — |
| 2011-01-04 | $4.29 | $4.51 | 0 | — | — |
| 2011-01-03 | $4.29 | $4.51 | 6,566 | — | — |