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 | $3.10 | $3.10 | 0 | — | — |
| 2011-12-29 | $3.10 | $3.10 | 0 | — | — |
| 2011-12-28 | $3.10 | $3.10 | 0 | — | — |
| 2011-12-27 | $3.10 | $3.10 | 0 | — | — |
| 2011-12-23 | $3.10 | $3.10 | 350 | — | — |
| 2011-12-22 | $3.10 | $3.10 | 0 | — | — |
| 2011-12-21 | $3.10 | $3.10 | 0 | — | — |
| 2011-12-20 | $3.10 | $3.10 | 60 | — | — |
| 2011-12-19 | $2.90 | $2.90 | 0 | — | — |
| 2011-12-16 | $2.90 | $2.90 | 170 | — | — |
| 2011-12-15 | $2.60 | $2.60 | 0 | — | — |
| 2011-12-14 | $2.60 | $2.60 | 2,000 | — | — |
| 2011-12-13 | $3.30 | $3.30 | 0 | — | — |
| 2011-12-12 | $3.30 | $3.30 | 0 | — | — |
| 2011-12-09 | $3.30 | $3.30 | 0 | — | — |
| 2011-12-08 | $3.30 | $3.30 | 0 | — | — |
| 2011-12-07 | $3.30 | $3.30 | 0 | — | — |
| 2011-12-06 | $3.30 | $3.30 | 240 | — | — |
| 2011-12-05 | $3.30 | $3.30 | 0 | — | — |
| 2011-12-02 | $3.30 | $3.30 | 20 | — | — |
| 2011-12-01 | $3.50 | $3.50 | 0 | — | — |
| 2011-11-30 | $3.50 | $3.50 | 0 | — | — |
| 2011-11-29 | $3.50 | $3.50 | 600 | — | — |
| 2011-11-28 | $3.50 | $3.50 | 600 | — | — |
| 2011-11-25 | $3.90 | $3.90 | 0 | — | — |
| 2011-11-23 | $3.90 | $3.90 | 0 | — | — |
| 2011-11-22 | $3.90 | $3.90 | 450 | — | — |
| 2011-11-21 | $3.80 | $3.80 | 0 | — | — |
| 2011-11-18 | $3.80 | $3.80 | 470 | — | — |
| 2011-11-17 | $3.70 | $3.70 | 800 | — | — |
| 2011-11-16 | $4.30 | $4.30 | 0 | — | — |
| 2011-11-15 | $4.30 | $4.30 | 0 | — | — |
| 2011-11-14 | $4.30 | $4.30 | 0 | — | — |
| 2011-11-11 | $4.30 | $4.30 | 0 | — | — |
| 2011-11-10 | $4.30 | $4.30 | 0 | — | — |
| 2011-11-09 | $4.30 | $4.30 | 0 | — | — |
| 2011-11-08 | $4.30 | $4.30 | 0 | — | — |
| 2011-11-07 | $4.30 | $4.30 | 1,000 | — | — |
| 2011-11-04 | $4.20 | $4.20 | 520 | — | — |
| 2011-11-03 | $4.50 | $4.50 | 0 | — | — |
| 2011-11-02 | $4.50 | $4.50 | 0 | — | — |
| 2011-11-01 | $4.50 | $4.50 | 0 | — | — |
| 2011-10-31 | $4.50 | $4.50 | 7,100 | — | — |
| 2011-10-28 | $4.50 | $4.50 | 3,000 | — | — |
| 2011-10-27 | $4.70 | $4.70 | 50 | — | — |
| 2011-10-26 | $4.50 | $4.50 | 0 | — | — |
| 2011-10-25 | $4.50 | $4.50 | 0 | — | — |
| 2011-10-24 | $4.50 | $4.50 | 80 | — | — |
| 2011-10-21 | $4.70 | $4.70 | 250 | — | — |
| 2011-10-20 | $4.60 | $4.60 | 300 | — | — |
| 2011-10-19 | $4.80 | $4.80 | 400 | — | — |
| 2011-10-18 | $4.90 | $4.90 | 500 | — | — |
| 2011-10-17 | $4.80 | $4.80 | 1,300 | — | — |
| 2011-10-14 | $4.90 | $4.90 | 700 | — | — |
| 2011-10-13 | $4.40 | $4.40 | 600 | — | — |
| 2011-10-12 | $4.60 | $4.60 | 800 | — | — |
| 2011-10-11 | $4.40 | $4.40 | 0 | — | — |
| 2011-10-10 | $4.40 | $4.40 | 0 | — | — |
| 2011-10-07 | $4.40 | $4.40 | 0 | — | — |
| 2011-10-06 | $4.40 | $4.40 | 3,800 | — | — |
| 2011-10-05 | $4.10 | $4.10 | 100 | — | — |
| 2011-10-04 | $3.50 | $3.50 | 2,090 | — | — |
| 2011-10-03 | $4.00 | $4.00 | 1,960 | — | — |
| 2011-09-30 | $4.10 | $4.10 | 1,700 | — | — |
| 2011-09-29 | $4.20 | $4.20 | 4,870 | — | — |
| 2011-09-28 | $5.10 | $5.10 | 30 | — | — |
| 2011-09-27 | $4.30 | $4.30 | 0 | — | — |
| 2011-09-26 | $4.30 | $4.30 | 1,700 | — | — |
| 2011-09-23 | $5.00 | $5.00 | 2,000 | — | — |
| 2011-09-22 | $5.10 | $5.10 | 50 | — | — |
| 2011-09-21 | $7.00 | $7.00 | 0 | — | — |
| 2011-09-20 | $7.00 | $7.00 | 800 | — | — |
| 2011-09-19 | $6.90 | $6.90 | 50 | — | — |
| 2011-09-16 | $7.30 | $7.30 | 0 | — | — |
| 2011-09-15 | $7.30 | $7.30 | 0 | — | — |
| 2011-09-14 | $7.30 | $7.30 | 250 | — | — |
| 2011-09-13 | $7.90 | $7.90 | 200 | — | — |
| 2011-09-12 | $8.00 | $8.00 | 980 | — | — |
| 2011-09-09 | $7.10 | $7.10 | 500 | — | — |
| 2011-09-08 | $7.30 | $7.30 | 600 | — | — |
| 2011-09-07 | $7.20 | $7.20 | 0 | — | — |
| 2011-09-06 | $7.20 | $7.20 | 0 | — | — |
| 2011-09-02 | $7.20 | $7.20 | 200 | — | — |
| 2011-09-01 | $7.80 | $7.80 | 0 | — | — |
| 2011-08-31 | $7.80 | $7.80 | 0 | — | — |
| 2011-08-30 | $7.80 | $7.80 | 390 | — | — |
| 2011-08-29 | $7.90 | $7.90 | 70 | — | — |
| 2011-08-26 | $7.00 | $7.00 | 100 | — | — |
| 2011-08-25 | $7.30 | $7.30 | 1,250 | — | — |
| 2011-08-24 | $8.20 | $8.20 | 0 | — | — |
| 2011-08-23 | $8.20 | $8.20 | 0 | — | — |
| 2011-08-22 | $8.20 | $8.20 | 0 | — | — |
| 2011-08-19 | $8.20 | $8.20 | 190 | — | — |
| 2011-08-18 | $7.90 | $7.90 | 1,500 | — | — |
| 2011-08-17 | $8.80 | $8.80 | 280 | — | — |
| 2011-08-16 | $8.80 | $8.80 | 1,250 | — | — |
| 2011-08-15 | $9.20 | $9.20 | 1,030 | — | — |
| 2011-08-12 | $7.60 | $7.60 | 370 | — | — |
| 2011-08-11 | $7.50 | $7.50 | 450 | — | — |
| 2011-08-10 | $6.80 | $6.80 | 10 | — | — |
| 2011-08-09 | $6.50 | $6.50 | 2,610 | — | — |
| 2011-08-08 | $6.30 | $6.30 | 1,460 | — | — |
| 2011-08-05 | $6.30 | $6.30 | 250 | — | — |
| 2011-08-04 | $6.70 | $6.70 | 6,010 | — | — |
| 2011-08-03 | $7.30 | $7.30 | 650 | — | — |
| 2011-08-02 | $7.70 | $7.70 | 120 | — | — |
| 2011-08-01 | $7.70 | $7.70 | 0 | — | — |
| 2011-07-29 | $7.70 | $7.70 | 150 | — | — |
| 2011-07-28 | $8.10 | $8.10 | 50 | — | — |
| 2011-07-27 | $8.10 | $8.10 | 120 | — | — |
| 2011-07-26 | $7.50 | $7.50 | 1,000 | — | — |
| 2011-07-25 | $8.00 | $8.00 | 100 | — | — |
| 2011-07-22 | $7.90 | $7.90 | 180 | — | — |
| 2011-07-21 | $7.80 | $7.80 | 1,720 | — | — |
| 2011-07-20 | $8.00 | $8.00 | 0 | — | — |
| 2011-07-19 | $8.00 | $8.00 | 20 | — | — |
| 2011-07-18 | $7.70 | $7.70 | 500 | — | — |
| 2011-07-15 | $7.80 | $7.80 | 0 | — | — |
| 2011-07-14 | $7.80 | $7.80 | 1,100 | — | — |
| 2011-07-13 | $8.30 | $8.30 | 500 | — | — |
| 2011-07-12 | $7.80 | $7.80 | 60 | — | — |
| 2011-07-11 | $7.80 | $7.80 | 1,000 | — | — |
| 2011-07-08 | $8.00 | $8.00 | 610 | — | — |
| 2011-07-07 | $8.00 | $8.00 | 500 | — | — |
| 2011-07-06 | $7.70 | $7.70 | 100 | — | — |
| 2011-07-05 | $8.00 | $8.00 | 4,200 | — | — |
| 2011-07-01 | $8.50 | $8.50 | 0 | — | — |
| 2011-06-30 | $8.50 | $8.50 | 40 | — | — |
| 2011-06-29 | $8.40 | $8.40 | 910 | — | — |
| 2011-06-28 | $7.90 | $7.90 | 150 | — | — |
| 2011-06-27 | $7.70 | $7.70 | 1,000 | — | — |
| 2011-06-24 | $8.00 | $8.00 | 1,100 | — | — |
| 2011-06-23 | $7.70 | $7.70 | 3,080 | — | — |
| 2011-06-22 | $8.40 | $8.40 | 8,950 | — | — |
| 2011-06-21 | $8.60 | $8.60 | 2,190 | — | — |
| 2011-06-20 | $9.40 | $9.40 | 1,350 | — | — |
| 2011-06-17 | $9.60 | $9.60 | 4,100 | — | — |
| 2011-06-16 | $9.20 | $9.20 | 2,100 | — | — |
| 2011-06-15 | $9.50 | $9.50 | 450 | — | — |
| 2011-06-14 | $10.80 | $10.80 | 1,080 | — | — |
| 2011-06-13 | $9.20 | $9.20 | 630 | — | — |
| 2011-06-10 | $9.70 | $9.70 | 180 | — | — |
| 2011-06-09 | $10.40 | $10.40 | 290 | — | — |
| 2011-06-08 | $9.50 | $9.50 | 8,580 | — | — |
| 2011-06-07 | $11.50 | $11.50 | 20 | — | — |
| 2011-06-06 | $11.90 | $11.90 | 0 | — | — |
| 2011-06-03 | $11.90 | $11.90 | 300 | — | — |
| 2011-06-02 | $12.10 | $12.10 | 1,000 | — | — |
| 2011-06-01 | $11.90 | $11.90 | 1,520 | — | — |
| 2011-05-31 | $11.50 | $11.50 | 160 | — | — |
| 2011-05-27 | $12.80 | $12.80 | 3,140 | — | — |
| 2011-05-26 | $10.50 | $10.50 | 0 | — | — |
| 2011-05-25 | $10.50 | $10.50 | 310 | — | — |
| 2011-05-24 | $10.80 | $10.80 | 540 | — | — |
| 2011-05-23 | $11.70 | $11.70 | 0 | — | — |
| 2011-05-20 | $11.70 | $11.70 | 1,000 | — | — |
| 2011-05-19 | $11.80 | $11.80 | 1,350 | — | — |
| 2011-05-18 | $11.10 | $11.10 | 1,190 | — | — |
| 2011-05-17 | $11.10 | $11.10 | 130 | — | — |
| 2011-05-16 | $11.70 | $11.70 | 2,210 | — | — |
| 2011-05-13 | $12.40 | $12.40 | 200 | — | — |
| 2011-05-12 | $12.10 | $12.10 | 6,220 | — | — |
| 2011-05-11 | $12.10 | $12.10 | 2,120 | — | — |
| 2011-05-10 | $12.70 | $12.70 | 1,300 | — | — |
| 2011-05-09 | $13.40 | $13.40 | 2,310 | — | — |
| 2011-05-06 | $13.30 | $13.30 | 50 | — | — |
| 2011-05-05 | $13.60 | $13.60 | 2,770 | — | — |
| 2011-05-04 | $12.80 | $12.80 | 2,530 | — | — |
| 2011-05-03 | $13.90 | $13.90 | 1,510 | — | — |
| 2011-05-02 | $15.10 | $15.10 | 840 | — | — |
| 2011-04-29 | $15.70 | $15.70 | 0 | — | — |
| 2011-04-28 | $15.70 | $15.70 | 0 | — | — |
| 2011-04-27 | $15.70 | $15.70 | 450 | — | — |
| 2011-04-26 | $16.90 | $16.90 | 1,610 | — | — |
| 2011-04-25 | $17.90 | $17.90 | 1,430 | — | — |
| 2011-04-21 | $16.00 | $16.00 | 1,170 | — | — |
| 2011-04-20 | $16.50 | $16.50 | 14,800 | — | — |
| 2011-04-19 | $15.00 | $15.00 | 6,280 | — | — |
| 2011-04-18 | $15.10 | $15.10 | 5,310 | — | — |
| 2011-04-15 | $11.20 | $11.20 | 3,210 | — | — |
| 2011-04-14 | $11.00 | $11.00 | 1,910 | — | — |
| 2011-04-13 | $11.10 | $11.10 | 3,910 | — | — |
| 2011-04-12 | $10.10 | $10.10 | 1,400 | — | — |
| 2011-04-11 | $9.90 | $9.90 | 570 | — | — |
| 2011-04-08 | $10.10 | $10.10 | 100 | — | — |
| 2011-04-07 | $10.20 | $10.20 | 230 | — | — |
| 2011-04-06 | $11.70 | $11.70 | 0 | — | — |
| 2011-04-05 | $11.70 | $11.70 | 3,900 | — | — |
| 2011-04-04 | $11.10 | $11.10 | 7,080 | — | — |
| 2011-04-01 | $9.60 | $9.60 | 2,600 | — | — |
| 2011-03-31 | $9.70 | $9.70 | 0 | — | — |
| 2011-03-30 | $9.70 | $9.70 | 1,500 | — | — |
| 2011-03-29 | $10.00 | $10.00 | 2,630 | — | — |
| 2011-03-28 | $9.20 | $9.20 | 5,350 | — | — |
| 2011-03-25 | $9.20 | $9.20 | 5,020 | — | — |
| 2011-03-24 | $9.20 | $9.20 | 2,380 | — | — |
| 2011-03-23 | $9.40 | $9.40 | 4,400 | — | — |
| 2011-03-22 | $10.10 | $10.10 | 1,160 | — | — |
| 2011-03-21 | $10.70 | $10.70 | 4,040 | — | — |
| 2011-03-18 | $11.10 | $11.10 | 7,380 | — | — |
| 2011-03-17 | $10.40 | $10.40 | 3,720 | — | — |
| 2011-03-16 | $8.80 | $8.80 | 3,410 | — | — |
| 2011-03-15 | $8.70 | $8.70 | 4,120 | — | — |
| 2011-03-14 | $9.70 | $9.70 | 2,350 | — | — |
| 2011-03-11 | $9.30 | $9.30 | 11,040 | — | — |
| 2011-03-10 | $11.00 | $11.00 | 5,620 | — | — |
| 2011-03-09 | $11.80 | $11.80 | 23,810 | — | — |
| 2011-03-08 | $10.00 | $10.00 | 6,260 | — | — |
| 2011-03-07 | $6.90 | $6.90 | 1,390 | — | — |
| 2011-03-04 | $6.90 | $6.90 | 1,240 | — | — |
| 2011-03-03 | $7.90 | $7.90 | 2,550 | — | — |
| 2011-03-02 | $7.60 | $7.60 | 3,320 | — | — |
| 2011-03-01 | $3.20 | $3.20 | 0 | — | — |
| 2011-02-28 | $3.20 | $3.20 | 0 | — | — |
| 2011-02-25 | $3.20 | $3.20 | 0 | — | — |
| 2011-02-24 | $3.20 | $3.20 | 0 | — | — |
| 2011-02-23 | $3.20 | $3.20 | 0 | — | — |
| 2011-02-22 | $3.20 | $3.20 | 0 | — | — |
| 2011-02-18 | $3.20 | $3.20 | 0 | — | — |
| 2011-02-17 | $3.20 | $3.20 | 0 | — | — |
| 2011-02-16 | $3.20 | $3.20 | 500 | — | — |
| 2011-02-15 | $3.30 | $3.30 | 2,050 | — | — |
| 2011-02-14 | $3.10 | $3.10 | 100 | — | — |
| 2011-02-11 | $3.50 | $3.50 | 8,650 | — | — |
| 2011-02-10 | $3.50 | $3.50 | 0 | — | — |
| 2011-02-09 | $3.50 | $3.50 | 0 | — | — |
| 2011-02-08 | $3.50 | $3.50 | 0 | — | — |
| 2011-02-07 | $3.50 | $3.50 | 70 | — | — |
| 2011-02-04 | $3.50 | $3.50 | 2,000 | — | — |
| 2011-02-03 | $3.80 | $3.80 | 0 | — | — |
| 2011-02-02 | $3.80 | $3.80 | 0 | — | — |
| 2011-02-01 | $3.80 | $3.80 | 100 | — | — |
| 2011-01-31 | $3.60 | $3.60 | 0 | — | — |
| 2011-01-28 | $3.60 | $3.60 | 0 | — | — |
| 2011-01-27 | $3.60 | $3.60 | 0 | — | — |
| 2011-01-26 | $3.60 | $3.60 | 1,000 | — | — |
| 2011-01-25 | $3.60 | $3.60 | 0 | — | — |
| 2011-01-24 | $3.60 | $3.60 | 0 | — | — |
| 2011-01-21 | $3.60 | $3.60 | 1,380 | — | — |
| 2011-01-20 | $3.60 | $3.60 | 580 | — | — |
| 2011-01-19 | $3.30 | $3.30 | 0 | — | — |
| 2011-01-18 | $3.30 | $3.30 | 0 | — | — |
| 2011-01-14 | $3.30 | $3.30 | 1,000 | — | — |
| 2011-01-13 | $3.40 | $3.40 | 100 | — | — |
| 2011-01-12 | $3.60 | $3.60 | 350 | — | — |
| 2011-01-11 | $3.10 | $3.10 | 0 | — | — |
| 2011-01-10 | $3.10 | $3.10 | 0 | — | — |
| 2011-01-07 | $3.10 | $3.10 | 700 | — | — |
| 2011-01-06 | $3.20 | $3.20 | 0 | — | — |
| 2011-01-05 | $3.20 | $3.20 | 0 | — | — |
| 2011-01-04 | $3.20 | $3.20 | 500 | — | — |
| 2011-01-03 | $2.90 | $2.90 | 0 | — | — |