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
- 2007-05-01 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 | $3.36 | $3.36 | 2,467 | — | — |
| 2011-12-29 | $3.24 | $3.24 | 3,292 | — | — |
| 2011-12-28 | $3.24 | $3.24 | 1,050 | — | — |
| 2011-12-27 | $3.24 | $3.24 | 667 | — | — |
| 2011-12-23 | $3.60 | $3.60 | 1,350 | — | — |
| 2011-12-22 | $3.36 | $3.36 | 6,417 | — | — |
| 2011-12-21 | $3.24 | $3.24 | 2,025 | — | — |
| 2011-12-20 | $3.48 | $3.48 | 1,775 | — | — |
| 2011-12-19 | $3.24 | $3.24 | 1,900 | — | — |
| 2011-12-16 | $3.48 | $3.48 | 9,600 | — | — |
| 2011-12-15 | $3.48 | $3.48 | 3,492 | — | — |
| 2011-12-14 | $3.24 | $3.24 | 16,533 | — | — |
| 2011-12-13 | $3.48 | $3.48 | 1,167 | — | — |
| 2011-12-12 | $3.60 | $3.60 | 10,142 | — | — |
| 2011-12-09 | $3.72 | $3.72 | 508 | — | — |
| 2011-12-08 | $3.72 | $3.72 | 0 | — | — |
| 2011-12-07 | $3.72 | $3.72 | 50 | — | — |
| 2011-12-06 | $3.48 | $3.48 | 1,667 | — | — |
| 2011-12-05 | $3.84 | $3.84 | 292 | — | — |
| 2011-12-02 | $3.48 | $3.48 | 333 | — | — |
| 2011-12-01 | $3.48 | $3.48 | 925 | — | — |
| 2011-11-30 | $3.60 | $3.60 | 5,125 | — | — |
| 2011-11-29 | $3.60 | $3.60 | 2,850 | — | — |
| 2011-11-28 | $3.48 | $3.48 | 5,742 | — | — |
| 2011-11-25 | $4.08 | $4.08 | 8,908 | — | — |
| 2011-11-23 | $3.36 | $3.36 | 6,208 | — | — |
| 2011-11-22 | $3.60 | $3.60 | 19,092 | — | — |
| 2011-11-21 | $3.96 | $3.96 | 3,100 | — | — |
| 2011-11-18 | $4.08 | $4.08 | 1,050 | — | — |
| 2011-11-17 | $4.08 | $4.08 | 975 | — | — |
| 2011-11-16 | $4.08 | $4.08 | 2,558 | — | — |
| 2011-11-15 | $4.20 | $4.20 | 750 | — | — |
| 2011-11-14 | $3.96 | $3.96 | 8,567 | — | — |
| 2011-11-11 | $4.32 | $4.32 | 3,417 | — | — |
| 2011-11-10 | $4.44 | $4.44 | 9,542 | — | — |
| 2011-11-09 | $4.32 | $4.32 | 1,475 | — | — |
| 2011-11-08 | $4.56 | $4.56 | 342 | — | — |
| 2011-11-07 | $4.68 | $4.68 | 14,200 | — | — |
| 2011-11-04 | $4.44 | $4.44 | 9,083 | — | — |
| 2011-11-03 | $4.56 | $4.56 | 13,083 | — | — |
| 2011-11-02 | $4.32 | $4.32 | 2,883 | — | — |
| 2011-11-01 | $3.84 | $3.84 | 975 | — | — |
| 2011-10-31 | $3.96 | $3.96 | 1,942 | — | — |
| 2011-10-28 | $4.20 | $4.20 | 1,275 | — | — |
| 2011-10-27 | $4.32 | $4.32 | 5,100 | — | — |
| 2011-10-26 | $4.20 | $4.20 | 3,842 | — | — |
| 2011-10-25 | $4.20 | $4.20 | 1,100 | — | — |
| 2011-10-24 | $4.56 | $4.56 | 1,917 | — | — |
| 2011-10-21 | $4.80 | $4.80 | 467 | — | — |
| 2011-10-20 | $4.80 | $4.80 | 2,675 | — | — |
| 2011-10-19 | $4.32 | $4.32 | 59,808 | — | — |
| 2011-10-18 | $4.68 | $4.68 | 625 | — | — |
| 2011-10-17 | $4.68 | $4.68 | 4,842 | — | — |
| 2011-10-14 | $4.92 | $4.92 | 1,892 | — | — |
| 2011-10-13 | $4.80 | $4.80 | 583 | — | — |
| 2011-10-12 | $4.44 | $4.44 | 1,567 | — | — |
| 2011-10-11 | $4.80 | $4.80 | 8,200 | — | — |
| 2011-10-10 | $4.68 | $4.68 | 3,292 | — | — |
| 2011-10-07 | $4.92 | $4.92 | 2,283 | — | — |
| 2011-10-06 | $4.80 | $4.80 | 8,183 | — | — |
| 2011-10-05 | $5.04 | $5.04 | 39,917 | — | — |
| 2011-10-04 | $4.44 | $4.44 | 15,408 | — | — |
| 2011-10-03 | $4.20 | $4.20 | 7,442 | — | — |
| 2011-09-30 | $4.20 | $4.20 | 4,325 | — | — |
| 2011-09-29 | $3.72 | $3.72 | 9,717 | — | — |
| 2011-09-28 | $3.84 | $3.84 | 1,042 | — | — |
| 2011-09-27 | $3.72 | $3.72 | 54,225 | — | — |
| 2011-09-26 | $3.48 | $3.48 | 3,058 | — | — |
| 2011-09-23 | $3.36 | $3.36 | 92 | — | — |
| 2011-09-22 | $3.60 | $3.60 | 608 | — | — |
| 2011-09-21 | $3.36 | $3.36 | 250 | — | — |
| 2011-09-20 | $3.36 | $3.36 | 2,950 | — | — |
| 2011-09-19 | $3.24 | $3.24 | 592 | — | — |
| 2011-09-16 | $3.60 | $3.60 | 833 | — | — |
| 2011-09-15 | $3.24 | $3.24 | 1,250 | — | — |
| 2011-09-14 | $3.24 | $3.24 | 967 | — | — |
| 2011-09-13 | $3.36 | $3.36 | 217 | — | — |
| 2011-09-12 | $3.36 | $3.36 | 2,283 | — | — |
| 2011-09-09 | $3.36 | $3.36 | 1,667 | — | — |
| 2011-09-08 | $3.24 | $3.24 | 1,833 | — | — |
| 2011-09-07 | $3.36 | $3.36 | 0 | — | — |
| 2011-09-06 | $3.36 | $3.36 | 2,792 | — | — |
| 2011-09-02 | $3.48 | $3.48 | 0 | — | — |
| 2011-09-01 | $3.48 | $3.48 | 258 | — | — |
| 2011-08-31 | $3.48 | $3.48 | 83 | — | — |
| 2011-08-30 | $3.12 | $3.12 | 175 | — | — |
| 2011-08-29 | $3.24 | $3.24 | 1,158 | — | — |
| 2011-08-26 | $3.12 | $3.12 | 83 | — | — |
| 2011-08-25 | $3.24 | $3.24 | 0 | — | — |
| 2011-08-24 | $3.24 | $3.24 | 92 | — | — |
| 2011-08-23 | $3.24 | $3.24 | 333 | — | — |
| 2011-08-22 | $3.24 | $3.24 | 0 | — | — |
| 2011-08-19 | $3.24 | $3.24 | 117 | — | — |
| 2011-08-18 | $3.36 | $3.36 | 483 | — | — |
| 2011-08-17 | $3.48 | $3.48 | 6,142 | — | — |
| 2011-08-16 | $3.48 | $3.48 | 58 | — | — |
| 2011-08-15 | $3.48 | $3.48 | 167 | — | — |
| 2011-08-12 | $3.60 | $3.60 | 933 | — | — |
| 2011-08-11 | $3.72 | $3.72 | 17 | — | — |
| 2011-08-10 | $3.00 | $3.00 | 13,650 | — | — |
| 2011-08-09 | $3.00 | $3.00 | 1,083 | — | — |
| 2011-08-08 | $3.12 | $3.12 | 1,192 | — | — |
| 2011-08-05 | $3.00 | $3.00 | 5,692 | — | — |
| 2011-08-04 | $3.00 | $3.00 | 13,892 | — | — |
| 2011-08-03 | $3.24 | $3.24 | 75 | — | — |
| 2011-08-02 | $3.12 | $3.12 | 7,833 | — | — |
| 2011-08-01 | $3.60 | $3.60 | 1,617 | — | — |
| 2011-07-29 | $3.48 | $3.48 | 250 | — | — |
| 2011-07-28 | $3.60 | $3.60 | 6,308 | — | — |
| 2011-07-27 | $3.72 | $3.72 | 5,092 | — | — |
| 2011-07-26 | $3.72 | $3.72 | 750 | — | — |
| 2011-07-25 | $3.60 | $3.60 | 2,583 | — | — |
| 2011-07-22 | $3.60 | $3.60 | 67 | — | — |
| 2011-07-21 | $3.72 | $3.72 | 0 | — | — |
| 2011-07-20 | $3.72 | $3.72 | 908 | — | — |
| 2011-07-19 | $3.60 | $3.60 | 1,317 | — | — |
| 2011-07-18 | $3.96 | $3.96 | 917 | — | — |
| 2011-07-15 | $3.84 | $3.84 | 267 | — | — |
| 2011-07-14 | $3.84 | $3.84 | 3,500 | — | — |
| 2011-07-13 | $3.48 | $3.48 | 83 | — | — |
| 2011-07-12 | $3.84 | $3.84 | 0 | — | — |
| 2011-07-11 | $3.84 | $3.84 | 542 | — | — |
| 2011-07-08 | $3.48 | $3.48 | 967 | — | — |
| 2011-07-07 | $3.72 | $3.72 | 908 | — | — |
| 2011-07-06 | $3.84 | $3.84 | 0 | — | — |
| 2011-07-05 | $3.84 | $3.84 | 292 | — | — |
| 2011-07-01 | $3.48 | $3.48 | 0 | — | — |
| 2011-06-30 | $3.48 | $3.48 | 783 | — | — |
| 2011-06-29 | $3.72 | $3.72 | 1,108 | — | — |
| 2011-06-28 | $3.84 | $3.84 | 1,592 | — | — |
| 2011-06-27 | $3.72 | $3.72 | 658 | — | — |
| 2011-06-24 | $3.72 | $3.72 | 42 | — | — |
| 2011-06-23 | $3.72 | $3.72 | 42 | — | — |
| 2011-06-22 | $3.72 | $3.72 | 83 | — | — |
| 2011-06-21 | $3.60 | $3.60 | 117 | — | — |
| 2011-06-20 | $3.84 | $3.84 | 4,625 | — | — |
| 2011-06-17 | $3.60 | $3.60 | 167 | — | — |
| 2011-06-16 | $3.60 | $3.60 | 3,558 | — | — |
| 2011-06-15 | $4.08 | $4.08 | 92 | — | — |
| 2011-06-14 | $3.96 | $3.96 | 1,525 | — | — |
| 2011-06-13 | $3.96 | $3.96 | 442 | — | — |
| 2011-06-10 | $3.60 | $3.60 | 1,142 | — | — |
| 2011-06-09 | $3.60 | $3.60 | 667 | — | — |
| 2011-06-08 | $4.08 | $4.08 | 275 | — | — |
| 2011-06-07 | $3.60 | $3.60 | 1,975 | — | — |
| 2011-06-06 | $4.08 | $4.08 | 908 | — | — |
| 2011-06-03 | $4.08 | $4.08 | 983 | — | — |
| 2011-06-02 | $4.08 | $4.08 | 100 | — | — |
| 2011-06-01 | $4.08 | $4.08 | 525 | — | — |
| 2011-05-31 | $3.96 | $3.96 | 267 | — | — |
| 2011-05-27 | $3.84 | $3.84 | 2,000 | — | — |
| 2011-05-26 | $4.08 | $4.08 | 7,550 | — | — |
| 2011-05-25 | $4.20 | $4.20 | 8,142 | — | — |
| 2011-05-24 | $3.84 | $3.84 | 5,250 | — | — |
| 2011-05-23 | $3.48 | $3.48 | 5,500 | — | — |
| 2011-05-20 | $3.60 | $3.60 | 92 | — | — |
| 2011-05-19 | $3.96 | $3.96 | 0 | — | — |
| 2011-05-18 | $3.96 | $3.96 | 4,717 | — | — |
| 2011-05-17 | $3.72 | $3.72 | 433 | — | — |
| 2011-05-16 | $3.96 | $3.96 | 92 | — | — |
| 2011-05-13 | $3.96 | $3.96 | 3,950 | — | — |
| 2011-05-12 | $3.60 | $3.60 | 8 | — | — |
| 2011-05-11 | $3.60 | $3.60 | 2,917 | — | — |
| 2011-05-10 | $3.84 | $3.84 | 100 | — | — |
| 2011-05-09 | $3.84 | $3.84 | 1,700 | — | — |
| 2011-05-06 | $3.72 | $3.72 | 292 | — | — |
| 2011-05-05 | $3.60 | $3.60 | 475 | — | — |
| 2011-05-04 | $3.60 | $3.60 | 42 | — | — |
| 2011-05-03 | $3.84 | $3.84 | 2,583 | — | — |
| 2011-05-02 | $3.84 | $3.84 | 0 | — | — |
| 2011-04-29 | $3.84 | $3.84 | 17 | — | — |
| 2011-04-28 | $3.60 | $3.60 | 375 | — | — |
| 2011-04-27 | $3.84 | $3.84 | 183 | — | — |
| 2011-04-26 | $3.72 | $3.72 | 1,683 | — | — |
| 2011-04-25 | $3.60 | $3.60 | 83 | — | — |
| 2011-04-21 | $3.96 | $3.96 | 1,008 | — | — |
| 2011-04-20 | $3.60 | $3.60 | 0 | — | — |
| 2011-04-19 | $3.60 | $3.60 | 133 | — | — |
| 2011-04-18 | $3.60 | $3.60 | 1,250 | — | — |
| 2011-04-15 | $3.60 | $3.60 | 33 | — | — |
| 2011-04-14 | $3.60 | $3.60 | 0 | — | — |
| 2011-04-13 | $3.60 | $3.60 | 650 | — | — |
| 2011-04-12 | $3.96 | $3.96 | 1,667 | — | — |
| 2011-04-11 | $3.72 | $3.72 | 3,867 | — | — |
| 2011-04-08 | $4.08 | $4.08 | 1,483 | — | — |
| 2011-04-07 | $3.96 | $3.96 | 9,108 | — | — |
| 2011-04-06 | $3.96 | $3.96 | 3,017 | — | — |
| 2011-04-05 | $3.84 | $3.84 | 2,300 | — | — |
| 2011-04-04 | $4.08 | $4.08 | 2,058 | — | — |
| 2011-04-01 | $3.72 | $3.72 | 1,608 | — | — |
| 2011-03-31 | $3.24 | $3.24 | 500 | — | — |
| 2011-03-30 | $3.12 | $3.12 | 317 | — | — |
| 2011-03-29 | $3.12 | $3.12 | 2,108 | — | — |
| 2011-03-28 | $3.48 | $3.48 | 442 | — | — |
| 2011-03-25 | $3.12 | $3.12 | 717 | — | — |
| 2011-03-24 | $3.48 | $3.48 | 3,258 | — | — |
| 2011-03-23 | $3.24 | $3.24 | 38,558 | — | — |
| 2011-03-22 | $3.12 | $3.12 | 483 | — | — |
| 2011-03-21 | $3.24 | $3.24 | 1,050 | — | — |
| 2011-03-18 | $3.48 | $3.48 | 2,458 | — | — |
| 2011-03-17 | $3.48 | $3.48 | 875 | — | — |
| 2011-03-16 | $3.24 | $3.24 | 167 | — | — |
| 2011-03-15 | $3.24 | $3.24 | 742 | — | — |
| 2011-03-14 | $3.48 | $3.48 | 1,508 | — | — |
| 2011-03-11 | $3.12 | $3.12 | 1,242 | — | — |
| 2011-03-10 | $3.36 | $3.36 | 333 | — | — |
| 2011-03-09 | $3.24 | $3.24 | 1,975 | — | — |
| 2011-03-08 | $3.36 | $3.36 | 7,242 | — | — |
| 2011-03-07 | $3.36 | $3.36 | 9,392 | — | — |
| 2011-03-04 | $3.48 | $3.48 | 83 | — | — |
| 2011-03-03 | $3.48 | $3.48 | 1,683 | — | — |
| 2011-03-02 | $3.36 | $3.36 | 1,750 | — | — |
| 2011-03-01 | $3.72 | $3.72 | 1,567 | — | — |
| 2011-02-28 | $3.72 | $3.72 | 883 | — | — |
| 2011-02-25 | $3.72 | $3.72 | 3,392 | — | — |
| 2011-02-24 | $3.72 | $3.72 | 1,092 | — | — |
| 2011-02-23 | $3.72 | $3.72 | 600 | — | — |
| 2011-02-22 | $3.60 | $3.60 | 92 | — | — |
| 2011-02-18 | $3.60 | $3.60 | 6,267 | — | — |
| 2011-02-17 | $3.72 | $3.72 | 6,008 | — | — |
| 2011-02-16 | $3.84 | $3.84 | 7,833 | — | — |
| 2011-02-15 | $3.60 | $3.60 | 2,867 | — | — |
| 2011-02-14 | $3.72 | $3.72 | 1,925 | — | — |
| 2011-02-11 | $3.72 | $3.72 | 283 | — | — |
| 2011-02-10 | $3.72 | $3.72 | 625 | — | — |
| 2011-02-09 | $3.72 | $3.72 | 2,317 | — | — |
| 2011-02-08 | $3.84 | $3.84 | 1,450 | — | — |
| 2011-02-07 | $3.96 | $3.96 | 3,075 | — | — |
| 2011-02-04 | $3.96 | $3.96 | 42 | — | — |
| 2011-02-03 | $3.96 | $3.96 | 83 | — | — |
| 2011-02-02 | $3.60 | $3.60 | 825 | — | — |
| 2011-02-01 | $3.84 | $3.84 | 1,175 | — | — |
| 2011-01-31 | $3.96 | $3.96 | 7,483 | — | — |
| 2011-01-28 | $3.60 | $3.60 | 417 | — | — |
| 2011-01-27 | $3.60 | $3.60 | 8,617 | — | — |
| 2011-01-26 | $3.72 | $3.72 | 1,000 | — | — |
| 2011-01-25 | $3.84 | $3.84 | 1,642 | — | — |
| 2011-01-24 | $3.84 | $3.84 | 558 | — | — |
| 2011-01-21 | $3.72 | $3.72 | 967 | — | — |
| 2011-01-20 | $4.08 | $4.08 | 0 | — | — |
| 2011-01-19 | $4.08 | $4.08 | 83 | — | — |
| 2011-01-18 | $4.08 | $4.08 | 0 | — | — |
| 2011-01-14 | $4.08 | $4.08 | 5,292 | — | — |
| 2011-01-13 | $3.96 | $3.96 | 4,150 | — | — |
| 2011-01-12 | $3.96 | $3.96 | 83 | — | — |
| 2011-01-11 | $3.60 | $3.60 | 83 | — | — |
| 2011-01-10 | $3.72 | $3.72 | 2,475 | — | — |
| 2011-01-07 | $3.48 | $3.48 | 150 | — | — |
| 2011-01-06 | $4.08 | $4.08 | 250 | — | — |
| 2011-01-05 | $3.48 | $3.48 | 1,250 | — | — |
| 2011-01-04 | $4.08 | $4.08 | 125 | — | — |
| 2011-01-03 | $4.08 | $4.08 | 517 | — | — |