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
- 1999-10-29 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 | $2.04 | $2.04 | 160,000 | — | — |
| 2011-12-29 | $2.01 | $2.01 | 60,300 | — | — |
| 2011-12-28 | $2.00 | $2.00 | 165,100 | — | — |
| 2011-12-27 | $2.08 | $2.08 | 46,600 | — | — |
| 2011-12-23 | $2.14 | $2.14 | 79,400 | — | — |
| 2011-12-22 | $2.12 | $2.12 | 105,200 | — | — |
| 2011-12-21 | $2.02 | $2.02 | 117,500 | — | — |
| 2011-12-20 | $2.07 | $2.07 | 154,600 | — | — |
| 2011-12-19 | $2.06 | $2.06 | 116,200 | — | — |
| 2011-12-16 | $2.08 | $2.08 | 58,800 | — | — |
| 2011-12-15 | $2.10 | $2.10 | 75,700 | — | — |
| 2011-12-14 | $2.06 | $2.06 | 145,000 | — | — |
| 2011-12-13 | $2.17 | $2.17 | 96,300 | — | — |
| 2011-12-12 | $2.16 | $2.16 | 129,000 | — | — |
| 2011-12-09 | $2.25 | $2.25 | 102,400 | — | — |
| 2011-12-08 | $2.20 | $2.20 | 230,200 | — | — |
| 2011-12-07 | $2.34 | $2.34 | 457,600 | — | — |
| 2011-12-06 | $2.15 | $2.15 | 155,700 | — | — |
| 2011-12-05 | $2.23 | $2.23 | 82,200 | — | — |
| 2011-12-02 | $2.28 | $2.28 | 101,900 | — | — |
| 2011-12-01 | $2.26 | $2.26 | 113,200 | — | — |
| 2011-11-30 | $2.22 | $2.22 | 254,100 | — | — |
| 2011-11-29 | $2.16 | $2.16 | 334,600 | — | — |
| 2011-11-28 | $2.19 | $2.19 | 201,500 | — | — |
| 2011-11-25 | $2.07 | $2.07 | 65,400 | — | — |
| 2011-11-23 | $1.98 | $1.98 | 254,800 | — | — |
| 2011-11-22 | $2.14 | $2.14 | 126,800 | — | — |
| 2011-11-21 | $2.18 | $2.18 | 261,400 | — | — |
| 2011-11-18 | $2.37 | $2.37 | 106,900 | — | — |
| 2011-11-17 | $2.41 | $2.41 | 89,600 | — | — |
| 2011-11-16 | $2.46 | $2.46 | 319,200 | — | — |
| 2011-11-15 | $2.45 | $2.45 | 315,600 | — | — |
| 2011-11-14 | $2.56 | $2.56 | 486,800 | — | — |
| 2011-11-11 | $2.61 | $2.61 | 1,118,900 | — | — |
| 2011-11-10 | $2.46 | $2.46 | 622,600 | — | — |
| 2011-11-09 | $2.23 | $2.23 | 576,100 | — | — |
| 2011-11-08 | $2.17 | $2.17 | 325,200 | — | — |
| 2011-11-07 | $2.16 | $2.16 | 206,700 | — | — |
| 2011-11-04 | $2.25 | $2.25 | 176,500 | — | — |
| 2011-11-03 | $2.30 | $2.30 | 371,100 | — | — |
| 2011-11-02 | $2.21 | $2.21 | 202,300 | — | — |
| 2011-11-01 | $2.12 | $2.12 | 178,000 | — | — |
| 2011-10-31 | $2.25 | $2.25 | 156,200 | — | — |
| 2011-10-28 | $2.30 | $2.30 | 264,800 | — | — |
| 2011-10-27 | $2.14 | $2.14 | 432,300 | — | — |
| 2011-10-26 | $2.03 | $2.03 | 253,600 | — | — |
| 2011-10-25 | $2.17 | $2.17 | 157,300 | — | — |
| 2011-10-24 | $2.21 | $2.21 | 365,500 | — | — |
| 2011-10-21 | $2.19 | $2.19 | 303,400 | — | — |
| 2011-10-20 | $2.08 | $2.08 | 460,100 | — | — |
| 2011-10-19 | $1.92 | $1.92 | 112,900 | — | — |
| 2011-10-18 | $1.90 | $1.90 | 89,000 | — | — |
| 2011-10-17 | $1.95 | $1.95 | 88,100 | — | — |
| 2011-10-14 | $1.94 | $1.94 | 68,800 | — | — |
| 2011-10-13 | $1.89 | $1.89 | 39,100 | — | — |
| 2011-10-12 | $1.89 | $1.89 | 119,500 | — | — |
| 2011-10-11 | $1.76 | $1.76 | 71,500 | — | — |
| 2011-10-10 | $1.79 | $1.79 | 36,600 | — | — |
| 2011-10-07 | $1.79 | $1.79 | 80,100 | — | — |
| 2011-10-06 | $1.87 | $1.87 | 141,500 | — | — |
| 2011-10-05 | $1.78 | $1.78 | 103,100 | — | — |
| 2011-10-04 | $1.60 | $1.60 | 135,500 | — | — |
| 2011-10-03 | $1.73 | $1.73 | 78,100 | — | — |
| 2011-09-30 | $1.82 | $1.82 | 99,600 | — | — |
| 2011-09-29 | $1.80 | $1.80 | 74,700 | — | — |
| 2011-09-28 | $1.75 | $1.75 | 51,100 | — | — |
| 2011-09-27 | $1.82 | $1.82 | 101,200 | — | — |
| 2011-09-26 | $1.75 | $1.75 | 61,000 | — | — |
| 2011-09-23 | $1.75 | $1.75 | 134,400 | — | — |
| 2011-09-22 | $1.78 | $1.78 | 253,900 | — | — |
| 2011-09-21 | $1.94 | $1.94 | 184,300 | — | — |
| 2011-09-20 | $1.93 | $1.93 | 68,700 | — | — |
| 2011-09-19 | $1.89 | $1.89 | 136,700 | — | — |
| 2011-09-16 | $1.96 | $1.96 | 639,100 | — | — |
| 2011-09-15 | $1.85 | $1.85 | 146,900 | — | — |
| 2011-09-14 | $1.77 | $1.77 | 62,800 | — | — |
| 2011-09-13 | $1.78 | $1.78 | 136,700 | — | — |
| 2011-09-12 | $1.72 | $1.72 | 68,800 | — | — |
| 2011-09-09 | $1.71 | $1.71 | 73,100 | — | — |
| 2011-09-08 | $1.77 | $1.77 | 199,800 | — | — |
| 2011-09-07 | $1.73 | $1.73 | 74,700 | — | — |
| 2011-09-06 | $1.69 | $1.69 | 186,500 | — | — |
| 2011-09-02 | $1.77 | $1.77 | 134,600 | — | — |
| 2011-09-01 | $1.78 | $1.78 | 113,000 | — | — |
| 2011-08-31 | $1.82 | $1.82 | 238,200 | — | — |
| 2011-08-30 | $1.71 | $1.71 | 127,700 | — | — |
| 2011-08-29 | $1.76 | $1.76 | 224,300 | — | — |
| 2011-08-26 | $1.67 | $1.67 | 91,400 | — | — |
| 2011-08-25 | $1.70 | $1.70 | 138,100 | — | — |
| 2011-08-24 | $1.75 | $1.75 | 274,000 | — | — |
| 2011-08-23 | $1.61 | $1.61 | 241,300 | — | — |
| 2011-08-22 | $1.59 | $1.59 | 117,300 | — | — |
| 2011-08-19 | $1.58 | $1.58 | 156,500 | — | — |
| 2011-08-18 | $1.62 | $1.62 | 221,600 | — | — |
| 2011-08-17 | $1.80 | $1.80 | 291,800 | — | — |
| 2011-08-16 | $1.83 | $1.83 | 280,000 | — | — |
| 2011-08-15 | $1.82 | $1.82 | 419,400 | — | — |
| 2011-08-12 | $1.68 | $1.68 | 377,300 | — | — |
| 2011-08-11 | $1.57 | $1.57 | 427,500 | — | — |
| 2011-08-10 | $1.40 | $1.40 | 348,800 | — | — |
| 2011-08-09 | $1.47 | $1.47 | 657,400 | — | — |
| 2011-08-08 | $1.70 | $1.70 | 714,700 | — | — |
| 2011-08-05 | $1.85 | $1.85 | 517,000 | — | — |
| 2011-08-04 | $1.93 | $1.93 | 550,900 | — | — |
| 2011-08-03 | $2.17 | $2.17 | 244,200 | — | — |
| 2011-08-02 | $2.12 | $2.12 | 300,100 | — | — |
| 2011-08-01 | $2.24 | $2.24 | 206,600 | — | — |
| 2011-07-29 | $2.35 | $2.35 | 488,600 | — | — |
| 2011-07-28 | $2.19 | $2.19 | 332,000 | — | — |
| 2011-07-27 | $2.22 | $2.22 | 241,700 | — | — |
| 2011-07-26 | $2.27 | $2.27 | 290,100 | — | — |
| 2011-07-25 | $2.26 | $2.26 | 379,600 | — | — |
| 2011-07-22 | $2.37 | $2.37 | 306,700 | — | — |
| 2011-07-21 | $2.34 | $2.34 | 885,800 | — | — |
| 2011-07-20 | $2.44 | $2.44 | 3,462,500 | — | — |
| 2011-07-19 | $2.28 | $2.28 | 402,900 | — | — |
| 2011-07-18 | $2.27 | $2.27 | 325,800 | — | — |
| 2011-07-15 | $2.30 | $2.30 | 447,800 | — | — |
| 2011-07-14 | $2.28 | $2.28 | 527,000 | — | — |
| 2011-07-13 | $2.22 | $2.22 | 258,900 | — | — |
| 2011-07-12 | $2.08 | $2.08 | 280,000 | — | — |
| 2011-07-11 | $2.07 | $2.07 | 309,200 | — | — |
| 2011-07-08 | $2.21 | $2.21 | 147,800 | — | — |
| 2011-07-07 | $2.24 | $2.24 | 107,200 | — | — |
| 2011-07-06 | $2.26 | $2.26 | 222,500 | — | — |
| 2011-07-05 | $2.28 | $2.28 | 187,000 | — | — |
| 2011-07-01 | $2.33 | $2.33 | 457,400 | — | — |
| 2011-06-30 | $2.22 | $2.22 | 186,000 | — | — |
| 2011-06-29 | $2.27 | $2.27 | 302,800 | — | — |
| 2011-06-28 | $2.28 | $2.28 | 519,800 | — | — |
| 2011-06-27 | $2.27 | $2.27 | 222,500 | — | — |
| 2011-06-24 | $2.30 | $2.30 | 182,400 | — | — |
| 2011-06-23 | $2.25 | $2.25 | 147,600 | — | — |
| 2011-06-22 | $2.29 | $2.29 | 335,200 | — | — |
| 2011-06-21 | $2.41 | $2.41 | 728,800 | — | — |
| 2011-06-20 | $2.32 | $2.32 | 330,800 | — | — |
| 2011-06-17 | $2.34 | $2.34 | 251,500 | — | — |
| 2011-06-16 | $2.29 | $2.29 | 103,200 | — | — |
| 2011-06-15 | $2.22 | $2.22 | 89,200 | — | — |
| 2011-06-14 | $2.28 | $2.28 | 149,000 | — | — |
| 2011-06-13 | $2.25 | $2.25 | 486,500 | — | — |
| 2011-06-10 | $2.20 | $2.20 | 704,200 | — | — |
| 2011-06-09 | $2.20 | $2.20 | 713,500 | — | — |
| 2011-06-08 | $2.00 | $2.00 | 613,700 | — | — |
| 2011-06-07 | $2.18 | $2.18 | 225,500 | — | — |
| 2011-06-06 | $2.28 | $2.28 | 222,000 | — | — |
| 2011-06-03 | $2.34 | $2.34 | 472,900 | — | — |
| 2011-06-02 | $2.35 | $2.35 | 293,100 | — | — |
| 2011-06-01 | $2.34 | $2.34 | 192,000 | — | — |
| 2011-05-31 | $2.45 | $2.45 | 514,700 | — | — |
| 2011-05-27 | $2.34 | $2.34 | 441,500 | — | — |
| 2011-05-26 | $2.30 | $2.30 | 1,018,200 | — | — |
| 2011-05-25 | $2.40 | $2.40 | 2,915,900 | — | — |
| 2011-05-24 | $2.85 | $2.85 | 716,200 | — | — |
| 2011-05-23 | $3.24 | $3.24 | 320,200 | — | — |
| 2011-05-20 | $3.82 | $3.82 | 302,800 | — | — |
| 2011-05-19 | $4.60 | $4.60 | 8,050 | — | — |
| 2011-05-18 | $4.50 | $4.50 | 126,380 | — | — |
| 2011-05-17 | $5.00 | $5.00 | 42,070 | — | — |
| 2011-05-16 | $5.20 | $5.20 | 67,040 | — | — |
| 2011-05-13 | $5.50 | $5.50 | 56,470 | — | — |
| 2011-05-12 | $5.10 | $5.10 | 99,600 | — | — |
| 2011-05-11 | $5.30 | $5.30 | 64,910 | — | — |
| 2011-05-10 | $5.20 | $5.20 | 23,070 | — | — |
| 2011-05-09 | $5.10 | $5.10 | 56,100 | — | — |
| 2011-05-06 | $5.20 | $5.20 | 20,900 | — | — |
| 2011-05-05 | $5.10 | $5.10 | 24,300 | — | — |
| 2011-05-04 | $5.40 | $5.40 | 32,470 | — | — |
| 2011-05-03 | $5.70 | $5.70 | 22,900 | — | — |
| 2011-05-02 | $5.70 | $5.70 | 29,700 | — | — |
| 2011-04-29 | $5.70 | $5.70 | 34,100 | — | — |
| 2011-04-28 | $5.60 | $5.60 | 71,330 | — | — |
| 2011-04-27 | $6.10 | $6.10 | 74,470 | — | — |
| 2011-04-26 | $6.00 | $6.00 | 130,000 | — | — |
| 2011-04-25 | $5.40 | $5.40 | 100,670 | — | — |
| 2011-04-21 | $5.00 | $5.00 | 48,070 | — | — |
| 2011-04-20 | $4.80 | $4.80 | 143,910 | — | — |
| 2011-04-19 | $4.60 | $4.60 | 368,660 | — | — |
| 2011-04-18 | $5.20 | $5.20 | 210,500 | — | — |
| 2011-04-15 | $6.00 | $6.00 | 63,180 | — | — |
| 2011-04-14 | $6.20 | $6.20 | 48,600 | — | — |
| 2011-04-13 | $6.10 | $6.10 | 47,490 | — | — |
| 2011-04-12 | $6.30 | $6.30 | 55,480 | — | — |
| 2011-04-11 | $6.60 | $6.60 | 28,580 | — | — |
| 2011-04-08 | $6.80 | $6.80 | 35,350 | — | — |
| 2011-04-07 | $6.70 | $6.70 | 37,690 | — | — |
| 2011-04-06 | $6.90 | $6.90 | 49,530 | — | — |
| 2011-04-05 | $6.70 | $6.70 | 46,740 | — | — |
| 2011-04-04 | $6.70 | $6.70 | 179,860 | — | — |
| 2011-04-01 | $7.60 | $7.60 | 144,700 | — | — |
| 2011-03-31 | $7.60 | $7.60 | 79,140 | — | — |
| 2011-03-30 | $7.50 | $7.50 | 142,930 | — | — |
| 2011-03-29 | $7.40 | $7.40 | 165,420 | — | — |
| 2011-03-28 | $6.40 | $6.40 | 39,170 | — | — |
| 2011-03-25 | $6.50 | $6.50 | 30,150 | — | — |
| 2011-03-24 | $6.60 | $6.60 | 18,790 | — | — |
| 2011-03-23 | $6.50 | $6.50 | 34,420 | — | — |
| 2011-03-22 | $6.60 | $6.60 | 27,080 | — | — |
| 2011-03-21 | $6.40 | $6.40 | 51,190 | — | — |
| 2011-03-18 | $6.20 | $6.20 | 36,820 | — | — |
| 2011-03-17 | $6.00 | $6.00 | 39,570 | — | — |
| 2011-03-16 | $5.90 | $5.90 | 39,610 | — | — |
| 2011-03-15 | $6.00 | $6.00 | 66,870 | — | — |
| 2011-03-14 | $6.20 | $6.20 | 39,220 | — | — |
| 2011-03-11 | $6.50 | $6.50 | 106,900 | — | — |
| 2011-03-10 | $6.70 | $6.70 | 68,040 | — | — |
| 2011-03-09 | $6.90 | $6.90 | 17,550 | — | — |
| 2011-03-08 | $6.90 | $6.90 | 34,970 | — | — |
| 2011-03-07 | $7.00 | $7.00 | 111,340 | — | — |
| 2011-03-04 | $6.90 | $6.90 | 63,030 | — | — |
| 2011-03-03 | $7.00 | $7.00 | 71,730 | — | — |
| 2011-03-02 | $7.10 | $7.10 | 53,570 | — | — |
| 2011-03-01 | $7.10 | $7.10 | 48,390 | — | — |
| 2011-02-28 | $7.30 | $7.30 | 29,060 | — | — |
| 2011-02-25 | $7.40 | $7.40 | 42,810 | — | — |
| 2011-02-24 | $7.40 | $7.40 | 46,570 | — | — |
| 2011-02-23 | $7.50 | $7.50 | 122,170 | — | — |
| 2011-02-22 | $7.70 | $7.70 | 91,910 | — | — |
| 2011-02-18 | $8.00 | $8.00 | 46,890 | — | — |
| 2011-02-17 | $8.10 | $8.10 | 30,840 | — | — |
| 2011-02-16 | $7.80 | $7.80 | 61,820 | — | — |
| 2011-02-15 | $7.80 | $7.80 | 62,380 | — | — |
| 2011-02-14 | $8.00 | $8.00 | 96,240 | — | — |
| 2011-02-11 | $7.90 | $7.90 | 46,730 | — | — |
| 2011-02-10 | $8.10 | $8.10 | 86,840 | — | — |
| 2011-02-09 | $8.30 | $8.30 | 52,140 | — | — |
| 2011-02-08 | $8.10 | $8.10 | 137,240 | — | — |
| 2011-02-07 | $7.80 | $7.80 | 142,380 | — | — |
| 2011-02-04 | $8.20 | $8.20 | 243,540 | — | — |
| 2011-02-03 | $8.70 | $8.70 | 398,730 | — | — |
| 2011-02-02 | $8.00 | $8.00 | 301,750 | — | — |
| 2011-02-01 | $7.50 | $7.50 | 93,850 | — | — |
| 2011-01-31 | $7.50 | $7.50 | 53,880 | — | — |
| 2011-01-28 | $7.50 | $7.50 | 92,420 | — | — |
| 2011-01-27 | $7.80 | $7.80 | 156,860 | — | — |
| 2011-01-26 | $7.40 | $7.40 | 73,420 | — | — |
| 2011-01-25 | $7.10 | $7.10 | 209,750 | — | — |
| 2011-01-24 | $7.50 | $7.50 | 196,980 | — | — |
| 2011-01-21 | $7.90 | $7.90 | 266,330 | — | — |
| 2011-01-20 | $7.30 | $7.30 | 377,310 | — | — |
| 2011-01-19 | $8.10 | $8.10 | 1,073,430 | — | — |
| 2011-01-18 | $9.00 | $9.00 | 800,440 | — | — |
| 2011-01-14 | $7.20 | $7.20 | 670,720 | — | — |
| 2011-01-13 | $6.10 | $6.10 | 469,880 | — | — |
| 2011-01-12 | $5.20 | $5.20 | 99,740 | — | — |
| 2011-01-11 | $4.80 | $4.80 | 117,400 | — | — |
| 2011-01-10 | $4.60 | $4.60 | 74,250 | — | — |
| 2011-01-07 | $4.30 | $4.30 | 37,210 | — | — |
| 2011-01-06 | $4.50 | $4.50 | 32,920 | — | — |
| 2011-01-05 | $4.60 | $4.60 | 100,100 | — | — |
| 2011-01-04 | $4.60 | $4.60 | 324,410 | — | — |
| 2011-01-03 | $3.90 | $3.90 | 29,460 | — | — |