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
- 1996-04-02 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 | $3.19 | $3.23 | 17,300 | — | — |
| 2011-12-29 | $3.01 | $3.05 | 800 | — | — |
| 2011-12-28 | $3.05 | $3.09 | 9,200 | — | — |
| 2011-12-27 | $3.04 | $3.08 | 6,900 | — | — |
| 2011-12-23 | $3.10 | $3.14 | 2,500 | — | — |
| 2011-12-22 | $3.04 | $3.08 | 5,000 | — | — |
| 2011-12-21 | $3.02 | $3.06 | 1,300 | — | — |
| 2011-12-20 | $3.20 | $3.24 | 800 | — | — |
| 2011-12-19 | $3.17 | $3.21 | 4,900 | — | — |
| 2011-12-16 | $3.36 | $3.40 | 10,100 | — | — |
| 2011-12-15 | $3.05 | $3.09 | 12,500 | — | — |
| 2011-12-14 | $3.37 | $3.41 | 1,300 | — | — |
| 2011-12-13 | $3.26 | $3.30 | 6,000 | — | — |
| 2011-12-12 | $3.37 | $3.41 | 6,000 | — | — |
| 2011-12-09 | $3.31 | $3.35 | 2,200 | — | — |
| 2011-12-08 | $3.30 | $3.34 | 1,100 | — | — |
| 2011-12-07 | $3.31 | $3.35 | 400 | — | — |
| 2011-12-06 | $3.60 | $3.64 | 0 | — | — |
| 2011-12-05 | $3.60 | $3.64 | 3,600 | — | — |
| 2011-12-02 | $3.34 | $3.38 | 1,500 | — | — |
| 2011-12-01 | $3.39 | $3.43 | 400 | — | — |
| 2011-11-30 | $3.52 | $3.56 | 5,300 | — | — |
| 2011-11-29 | $3.34 | $3.38 | 2,900 | — | — |
| 2011-11-28 | $3.26 | $3.30 | 4,100 | — | — |
| 2011-11-25 | $3.65 | $3.70 | 0 | — | — |
| 2011-11-23 | $3.65 | $3.70 | 600 | — | — |
| 2011-11-22 | $3.69 | $3.74 | 2,000 | — | — |
| 2011-11-21 | $3.78 | $3.83 | 5,800 | — | — |
| 2011-11-18 | $3.73 | $3.78 | 4,400 | — | — |
| 2011-11-17 | $3.53 | $3.57 | 500 | — | — |
| 2011-11-16 | $3.50 | $3.54 | 2,700 | — | — |
| 2011-11-15 | $3.45 | $3.49 | 800 | — | — |
| 2011-11-14 | $3.52 | $3.56 | 2,000 | — | — |
| 2011-11-11 | $3.47 | $3.51 | 0 | — | — |
| 2011-11-10 | $3.47 | $3.51 | 1,200 | — | — |
| 2011-11-09 | $3.45 | $3.49 | 2,400 | — | — |
| 2011-11-08 | $3.48 | $3.52 | 2,800 | — | — |
| 2011-11-07 | $3.46 | $3.50 | 2,100 | — | — |
| 2011-11-04 | $3.72 | $3.77 | 500 | — | — |
| 2011-11-03 | $3.79 | $3.84 | 0 | — | — |
| 2011-11-02 | $3.79 | $3.84 | 3,300 | — | — |
| 2011-11-01 | $3.80 | $3.85 | 800 | — | — |
| 2011-10-31 | $3.58 | $3.62 | 1,900 | — | — |
| 2011-10-28 | $3.54 | $3.58 | 1,100 | — | — |
| 2011-10-27 | $3.88 | $3.93 | 8,100 | — | — |
| 2011-10-26 | $3.70 | $3.75 | 2,000 | — | — |
| 2011-10-25 | $3.45 | $3.48 | 10,000 | — | — |
| 2011-10-24 | $3.48 | $3.51 | 3,200 | — | — |
| 2011-10-21 | $3.45 | $3.48 | 6,600 | — | — |
| 2011-10-20 | $3.35 | $3.38 | 7,600 | — | — |
| 2011-10-19 | $3.40 | $3.43 | 2,000 | — | — |
| 2011-10-18 | $3.32 | $3.35 | 2,300 | — | — |
| 2011-10-17 | $3.50 | $3.53 | 400 | — | — |
| 2011-10-14 | $3.30 | $3.33 | 11,700 | — | — |
| 2011-10-13 | $3.25 | $3.28 | 4,200 | — | — |
| 2011-10-12 | $3.26 | $3.29 | 1,400 | — | — |
| 2011-10-11 | $3.28 | $3.31 | 1,500 | — | — |
| 2011-10-10 | $3.42 | $3.45 | 1,500 | — | — |
| 2011-10-07 | $3.27 | $3.30 | 2,500 | — | — |
| 2011-10-06 | $3.42 | $3.45 | 600 | — | — |
| 2011-10-05 | $3.32 | $3.35 | 3,300 | — | — |
| 2011-10-04 | $3.28 | $3.31 | 2,000 | — | — |
| 2011-10-03 | $3.24 | $3.27 | 500 | — | — |
| 2011-09-30 | $3.27 | $3.30 | 10,400 | — | — |
| 2011-09-29 | $3.40 | $3.43 | 300 | — | — |
| 2011-09-28 | $3.58 | $3.61 | 1,200 | — | — |
| 2011-09-27 | $3.74 | $3.78 | 5,000 | — | — |
| 2011-09-26 | $3.47 | $3.50 | 1,600 | — | — |
| 2011-09-23 | $3.66 | $3.69 | 400 | — | — |
| 2011-09-22 | $3.42 | $3.45 | 2,900 | — | — |
| 2011-09-21 | $3.66 | $3.69 | 6,700 | — | — |
| 2011-09-20 | $3.51 | $3.54 | 2,900 | — | — |
| 2011-09-19 | $3.70 | $3.74 | 200 | — | — |
| 2011-09-16 | $3.75 | $3.79 | 11,300 | — | — |
| 2011-09-15 | $3.44 | $3.47 | 4,000 | — | — |
| 2011-09-14 | $3.30 | $3.33 | 13,100 | — | — |
| 2011-09-13 | $3.49 | $3.52 | 2,500 | — | — |
| 2011-09-12 | $3.59 | $3.62 | 6,100 | — | — |
| 2011-09-09 | $3.65 | $3.68 | 1,900 | — | — |
| 2011-09-08 | $3.65 | $3.68 | 700 | — | — |
| 2011-09-07 | $3.68 | $3.72 | 6,400 | — | — |
| 2011-09-06 | $3.80 | $3.84 | 300 | — | — |
| 2011-09-02 | $3.80 | $3.84 | 3,200 | — | — |
| 2011-09-01 | $3.80 | $3.84 | 0 | — | — |
| 2011-08-31 | $3.80 | $3.84 | 300 | — | — |
| 2011-08-30 | $3.85 | $3.89 | 3,700 | — | — |
| 2011-08-29 | $3.90 | $3.94 | 2,300 | — | — |
| 2011-08-26 | $4.00 | $4.04 | 2,900 | — | — |
| 2011-08-25 | $4.05 | $4.09 | 1,300 | — | — |
| 2011-08-24 | $3.96 | $4.00 | 3,300 | — | — |
| 2011-08-23 | $3.68 | $3.72 | 3,400 | — | — |
| 2011-08-22 | $3.74 | $3.78 | 1,200 | — | — |
| 2011-08-19 | $3.62 | $3.65 | 3,300 | — | — |
| 2011-08-18 | $3.64 | $3.67 | 2,000 | — | — |
| 2011-08-17 | $3.71 | $3.75 | 6,100 | — | — |
| 2011-08-16 | $3.83 | $3.87 | 7,900 | — | — |
| 2011-08-15 | $4.01 | $4.05 | 3,500 | — | — |
| 2011-08-12 | $4.00 | $4.04 | 10,400 | — | — |
| 2011-08-11 | $3.70 | $3.74 | 9,300 | — | — |
| 2011-08-10 | $3.49 | $3.52 | 1,500 | — | — |
| 2011-08-09 | $3.30 | $3.33 | 7,400 | — | — |
| 2011-08-08 | $3.49 | $3.52 | 25,900 | — | — |
| 2011-08-05 | $3.95 | $3.99 | 3,000 | — | — |
| 2011-08-04 | $3.59 | $3.62 | 5,200 | — | — |
| 2011-08-03 | $4.08 | $4.12 | 3,400 | — | — |
| 2011-08-02 | $3.85 | $3.88 | 10,900 | — | — |
| 2011-08-01 | $3.82 | $3.85 | 13,200 | — | — |
| 2011-07-29 | $4.03 | $4.06 | 1,300 | — | — |
| 2011-07-28 | $3.96 | $3.99 | 9,600 | — | — |
| 2011-07-27 | $4.10 | $4.13 | 2,000 | — | — |
| 2011-07-26 | $4.27 | $4.30 | 1,300 | — | — |
| 2011-07-25 | $4.29 | $4.32 | 8,400 | — | — |
| 2011-07-22 | $4.51 | $4.54 | 6,400 | — | — |
| 2011-07-21 | $4.52 | $4.55 | 7,300 | — | — |
| 2011-07-20 | $4.39 | $4.42 | 15,500 | — | — |
| 2011-07-19 | $4.39 | $4.42 | 14,800 | — | — |
| 2011-07-18 | $4.18 | $4.21 | 12,300 | — | — |
| 2011-07-15 | $4.23 | $4.26 | 9,200 | — | — |
| 2011-07-14 | $4.11 | $4.14 | 7,000 | — | — |
| 2011-07-13 | $4.10 | $4.13 | 7,600 | — | — |
| 2011-07-12 | $4.11 | $4.14 | 2,600 | — | — |
| 2011-07-11 | $4.14 | $4.17 | 13,200 | — | — |
| 2011-07-08 | $4.06 | $4.09 | 17,400 | — | — |
| 2011-07-07 | $4.18 | $4.21 | 10,800 | — | — |
| 2011-07-06 | $4.21 | $4.24 | 9,800 | — | — |
| 2011-07-05 | $4.21 | $4.24 | 9,900 | — | — |
| 2011-07-01 | $4.06 | $4.09 | 6,900 | — | — |
| 2011-06-30 | $4.05 | $4.08 | 11,000 | — | — |
| 2011-06-29 | $4.05 | $4.08 | 17,900 | — | — |
| 2011-06-28 | $4.10 | $4.13 | 215,600 | — | — |
| 2011-06-27 | $4.25 | $4.28 | 11,700 | — | — |
| 2011-06-24 | $4.38 | $4.41 | 3,900 | — | — |
| 2011-06-23 | $4.19 | $4.22 | 6,100 | — | — |
| 2011-06-22 | $4.12 | $4.15 | 15,800 | — | — |
| 2011-06-21 | $3.96 | $3.99 | 8,000 | — | — |
| 2011-06-20 | $3.90 | $3.93 | 18,500 | — | — |
| 2011-06-17 | $3.83 | $3.86 | 11,000 | — | — |
| 2011-06-16 | $3.70 | $3.73 | 9,900 | — | — |
| 2011-06-15 | $3.71 | $3.74 | 25,000 | — | — |
| 2011-06-14 | $3.89 | $3.92 | 28,700 | — | — |
| 2011-06-13 | $4.16 | $4.19 | 10,200 | — | — |
| 2011-06-10 | $4.30 | $4.33 | 11,500 | — | — |
| 2011-06-09 | $4.26 | $4.29 | 8,800 | — | — |
| 2011-06-08 | $4.10 | $4.13 | 19,900 | — | — |
| 2011-06-07 | $4.30 | $4.33 | 8,300 | — | — |
| 2011-06-06 | $4.14 | $4.17 | 27,100 | — | — |
| 2011-06-03 | $4.36 | $4.39 | 3,000 | — | — |
| 2011-06-02 | $4.27 | $4.30 | 2,300 | — | — |
| 2011-06-01 | $4.22 | $4.25 | 7,300 | — | — |
| 2011-05-31 | $4.43 | $4.46 | 5,100 | — | — |
| 2011-05-27 | $4.22 | $4.25 | 15,700 | — | — |
| 2011-05-26 | $4.34 | $4.37 | 10,700 | — | — |
| 2011-05-25 | $4.44 | $4.47 | 10,600 | — | — |
| 2011-05-24 | $4.45 | $4.48 | 9,400 | — | — |
| 2011-05-23 | $4.38 | $4.41 | 11,100 | — | — |
| 2011-05-20 | $4.47 | $4.50 | 4,300 | — | — |
| 2011-05-19 | $4.47 | $4.50 | 8,000 | — | — |
| 2011-05-18 | $4.42 | $4.45 | 71,400 | — | — |
| 2011-05-17 | $4.61 | $4.64 | 9,100 | — | — |
| 2011-05-16 | $4.92 | $4.95 | 25,500 | — | — |
| 2011-05-13 | $4.82 | $4.85 | 22,000 | — | — |
| 2011-05-12 | $4.83 | $4.86 | 20,400 | — | — |
| 2011-05-11 | $4.63 | $4.66 | 1,900 | — | — |
| 2011-05-10 | $4.81 | $4.84 | 6,900 | — | — |
| 2011-05-09 | $4.60 | $4.63 | 4,700 | — | — |
| 2011-05-06 | $4.79 | $4.82 | 18,000 | — | — |
| 2011-05-05 | $4.45 | $4.48 | 2,800 | — | — |
| 2011-05-04 | $4.51 | $4.54 | 16,100 | — | — |
| 2011-05-03 | $4.71 | $4.73 | 27,000 | — | — |
| 2011-05-02 | $4.47 | $4.49 | 6,900 | — | — |
| 2011-04-29 | $4.49 | $4.51 | 11,000 | — | — |
| 2011-04-28 | $4.40 | $4.42 | 20,000 | — | — |
| 2011-04-27 | $4.54 | $4.56 | 18,000 | — | — |
| 2011-04-26 | $4.59 | $4.61 | 20,400 | — | — |
| 2011-04-25 | $4.80 | $4.82 | 15,300 | — | — |
| 2011-04-21 | $4.86 | $4.88 | 21,700 | — | — |
| 2011-04-20 | $4.92 | $4.94 | 18,400 | — | — |
| 2011-04-19 | $4.91 | $4.93 | 20,700 | — | — |
| 2011-04-18 | $4.69 | $4.71 | 20,200 | — | — |
| 2011-04-15 | $4.74 | $4.76 | 6,000 | — | — |
| 2011-04-14 | $4.63 | $4.65 | 13,600 | — | — |
| 2011-04-13 | $4.62 | $4.64 | 7,700 | — | — |
| 2011-04-12 | $4.58 | $4.60 | 13,700 | — | — |
| 2011-04-11 | $4.75 | $4.77 | 8,400 | — | — |
| 2011-04-08 | $4.84 | $4.86 | 15,800 | — | — |
| 2011-04-07 | $4.98 | $5.00 | 28,200 | — | — |
| 2011-04-06 | $5.06 | $5.08 | 37,500 | — | — |
| 2011-04-05 | $5.14 | $5.16 | 28,500 | — | — |
| 2011-04-04 | $5.13 | $5.15 | 39,700 | — | — |
| 2011-04-01 | $5.05 | $5.07 | 36,300 | — | — |
| 2011-03-31 | $4.90 | $4.92 | 10,200 | — | — |
| 2011-03-30 | $4.46 | $4.48 | 68,800 | — | — |
| 2011-03-29 | $4.54 | $4.56 | 44,600 | — | — |
| 2011-03-28 | $4.63 | $4.65 | 33,900 | — | — |
| 2011-03-25 | $4.61 | $4.63 | 21,200 | — | — |
| 2011-03-24 | $4.68 | $4.70 | 54,100 | — | — |
| 2011-03-23 | $4.75 | $4.77 | 63,700 | — | — |
| 2011-03-22 | $4.38 | $4.40 | 23,900 | — | — |
| 2011-03-21 | $4.48 | $4.50 | 62,000 | — | — |
| 2011-03-18 | $4.31 | $4.33 | 127,900 | — | — |
| 2011-03-17 | $4.51 | $4.53 | 182,500 | — | — |
| 2011-03-16 | $4.80 | $4.82 | 110,200 | — | — |
| 2011-03-15 | $4.87 | $4.89 | 108,400 | — | — |
| 2011-03-14 | $5.31 | $5.34 | 30,600 | — | — |
| 2011-03-11 | $5.50 | $5.53 | 99,100 | — | — |
| 2011-03-10 | $5.40 | $5.43 | 81,200 | — | — |
| 2011-03-09 | $5.76 | $5.79 | 37,000 | — | — |
| 2011-03-08 | $5.82 | $5.85 | 120,100 | — | — |
| 2011-03-07 | $5.87 | $5.90 | 270,800 | — | — |
| 2011-03-04 | $6.57 | $6.60 | 84,800 | — | — |
| 2011-03-03 | $7.02 | $7.05 | 140,800 | — | — |
| 2011-03-02 | $6.45 | $6.48 | 28,800 | — | — |
| 2011-03-01 | $6.31 | $6.34 | 54,600 | — | — |
| 2011-02-28 | $6.50 | $6.53 | 40,900 | — | — |
| 2011-02-25 | $6.25 | $6.28 | 36,300 | — | — |
| 2011-02-24 | $6.20 | $6.23 | 51,000 | — | — |
| 2011-02-23 | $6.17 | $6.20 | 71,700 | — | — |
| 2011-02-22 | $6.09 | $6.12 | 114,400 | — | — |
| 2011-02-18 | $5.85 | $5.88 | 121,700 | — | — |
| 2011-02-17 | $6.60 | $6.63 | 98,000 | — | — |
| 2011-02-16 | $6.60 | $6.63 | 76,200 | — | — |
| 2011-02-15 | $6.36 | $6.39 | 61,800 | — | — |
| 2011-02-14 | $6.75 | $6.78 | 208,600 | — | — |
| 2011-02-11 | $6.23 | $6.26 | 53,300 | — | — |
| 2011-02-10 | $5.82 | $5.85 | 70,000 | — | — |
| 2011-02-09 | $5.93 | $5.96 | 60,900 | — | — |
| 2011-02-08 | $5.67 | $5.70 | 122,800 | — | — |
| 2011-02-07 | $6.05 | $6.08 | 144,700 | — | — |
| 2011-02-04 | $5.80 | $5.83 | 78,600 | — | — |
| 2011-02-03 | $5.38 | $5.41 | 178,800 | — | — |
| 2011-02-02 | $6.32 | $6.35 | 104,600 | — | — |
| 2011-02-01 | $6.22 | $6.24 | 112,800 | — | — |
| 2011-01-31 | $6.10 | $6.12 | 126,500 | — | — |
| 2011-01-28 | $5.67 | $5.69 | 188,000 | — | — |
| 2011-01-27 | $5.74 | $5.76 | 231,900 | — | — |
| 2011-01-26 | $5.24 | $5.26 | 140,700 | — | — |
| 2011-01-25 | $5.10 | $5.12 | 192,000 | — | — |
| 2011-01-24 | $4.91 | $4.93 | 693,400 | — | — |
| 2011-01-21 | $3.70 | $3.71 | 17,700 | — | — |
| 2011-01-20 | $3.45 | $3.46 | 3,900 | — | — |
| 2011-01-19 | $3.50 | $3.51 | 12,800 | — | — |
| 2011-01-18 | $3.74 | $3.75 | 21,400 | — | — |
| 2011-01-14 | $3.70 | $3.71 | 19,700 | — | — |
| 2011-01-13 | $3.56 | $3.57 | 4,600 | — | — |
| 2011-01-12 | $3.47 | $3.48 | 11,400 | — | — |
| 2011-01-11 | $3.40 | $3.41 | 6,000 | — | — |
| 2011-01-10 | $3.30 | $3.31 | 6,000 | — | — |
| 2011-01-07 | $3.30 | $3.31 | 3,600 | — | — |
| 2011-01-06 | $3.30 | $3.31 | 3,500 | — | — |
| 2011-01-05 | $3.30 | $3.31 | 4,800 | — | — |
| 2011-01-04 | $3.27 | $3.28 | 6,800 | — | — |
| 2011-01-03 | $3.22 | $3.23 | 6,800 | — | — |