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
- 1992-10-30 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 | $2.34 | $2.49 | 3,967,200 | — | — |
| 2011-12-29 | $2.26 | $2.41 | 2,219,300 | — | — |
| 2011-12-28 | $2.20 | $2.34 | 3,307,600 | — | — |
| 2011-12-27 | $2.30 | $2.45 | 4,674,200 | — | — |
| 2011-12-23 | $2.25 | $2.40 | 4,025,900 | — | — |
| 2011-12-22 | $2.13 | $2.27 | 12,227,200 | — | — |
| 2011-12-21 | $1.97 | $2.10 | 6,158,200 | — | — |
| 2011-12-20 | $2.07 | $2.20 | 7,320,000 | — | — |
| 2011-12-19 | $1.95 | $2.08 | 6,500,600 | — | — |
| 2011-12-16 | $2.04 | $2.17 | 5,688,400 | — | — |
| 2011-12-15 | $2.10 | $2.24 | 4,746,500 | — | — |
| 2011-12-14 | $2.11 | $2.25 | 3,906,400 | — | — |
| 2011-12-13 | $2.17 | $2.31 | 4,987,000 | — | — |
| 2011-12-12 | $2.22 | $2.36 | 4,750,200 | — | — |
| 2011-12-09 | $2.38 | $2.54 | 7,000,400 | — | — |
| 2011-12-08 | $2.40 | $2.56 | 8,534,800 | — | — |
| 2011-12-07 | $2.56 | $2.73 | 6,346,900 | — | — |
| 2011-12-06 | $2.39 | $2.55 | 3,362,100 | — | — |
| 2011-12-05 | $2.49 | $2.65 | 5,237,100 | — | — |
| 2011-12-02 | $2.24 | $2.39 | 6,089,600 | — | — |
| 2011-12-01 | $2.35 | $2.50 | 5,607,500 | — | — |
| 2011-11-30 | $2.16 | $2.30 | 6,396,600 | — | — |
| 2011-11-29 | $2.04 | $2.17 | 8,995,900 | — | — |
| 2011-11-28 | $2.39 | $2.55 | 4,479,600 | — | — |
| 2011-11-25 | $2.19 | $2.33 | 1,961,300 | — | — |
| 2011-11-23 | $2.13 | $2.27 | 5,857,200 | — | — |
| 2011-11-22 | $2.17 | $2.31 | 2,595,200 | — | — |
| 2011-11-21 | $2.18 | $2.32 | 4,489,000 | — | — |
| 2011-11-18 | $2.34 | $2.49 | 3,623,700 | — | — |
| 2011-11-17 | $2.35 | $2.50 | 3,285,200 | — | — |
| 2011-11-16 | $2.42 | $2.57 | 3,283,300 | — | — |
| 2011-11-15 | $2.48 | $2.64 | 6,466,400 | — | — |
| 2011-11-14 | $2.53 | $2.69 | 4,463,200 | — | — |
| 2011-11-11 | $2.56 | $2.72 | 9,488,600 | — | — |
| 2011-11-10 | $2.76 | $2.94 | 11,304,700 | — | — |
| 2011-11-09 | $3.11 | $3.31 | 8,546,700 | — | — |
| 2011-11-08 | $3.40 | $3.62 | 13,269,900 | — | — |
| 2011-11-07 | $2.97 | $3.16 | 6,751,000 | — | — |
| 2011-11-04 | $2.84 | $3.02 | 4,443,900 | — | — |
| 2011-11-03 | $2.81 | $2.99 | 6,002,500 | — | — |
| 2011-11-02 | $2.70 | $2.87 | 6,507,000 | — | — |
| 2011-11-01 | $2.55 | $2.71 | 16,206,700 | — | — |
| 2011-10-31 | $2.35 | $2.50 | 6,784,300 | — | — |
| 2011-10-28 | $2.54 | $2.70 | 5,867,300 | — | — |
| 2011-10-27 | $2.46 | $2.62 | 9,920,300 | — | — |
| 2011-10-26 | $2.23 | $2.37 | 4,138,500 | — | — |
| 2011-10-25 | $2.30 | $2.45 | 2,548,500 | — | — |
| 2011-10-24 | $2.39 | $2.54 | 6,088,500 | — | — |
| 2011-10-21 | $2.45 | $2.61 | 4,485,800 | — | — |
| 2011-10-20 | $2.63 | $2.80 | 3,097,800 | — | — |
| 2011-10-19 | $2.64 | $2.81 | 5,395,800 | — | — |
| 2011-10-18 | $2.50 | $2.66 | 5,339,000 | — | — |
| 2011-10-17 | $2.29 | $2.44 | 2,304,800 | — | — |
| 2011-10-14 | $2.42 | $2.57 | 2,615,800 | — | — |
| 2011-10-13 | $2.47 | $2.63 | 2,902,900 | — | — |
| 2011-10-12 | $2.39 | $2.54 | 5,457,100 | — | — |
| 2011-10-11 | $2.55 | $2.71 | 4,097,600 | — | — |
| 2011-10-10 | $2.41 | $2.56 | 4,227,200 | — | — |
| 2011-10-07 | $2.21 | $2.35 | 4,716,000 | — | — |
| 2011-10-06 | $2.33 | $2.48 | 7,929,700 | — | — |
| 2011-10-05 | $2.08 | $2.21 | 5,738,100 | — | — |
| 2011-10-04 | $2.05 | $2.18 | 6,194,600 | — | — |
| 2011-10-03 | $2.00 | $2.13 | 5,560,800 | — | — |
| 2011-09-30 | $2.19 | $2.33 | 3,418,500 | — | — |
| 2011-09-29 | $2.33 | $2.48 | 3,800,900 | — | — |
| 2011-09-28 | $2.26 | $2.40 | 3,460,400 | — | — |
| 2011-09-27 | $2.29 | $2.44 | 6,744,700 | — | — |
| 2011-09-26 | $2.11 | $2.24 | 5,437,200 | — | — |
| 2011-09-23 | $2.21 | $2.35 | 3,512,200 | — | — |
| 2011-09-22 | $2.20 | $2.34 | 6,254,300 | — | — |
| 2011-09-21 | $2.51 | $2.67 | 3,249,500 | — | — |
| 2011-09-20 | $2.55 | $2.71 | 2,467,000 | — | — |
| 2011-09-19 | $2.56 | $2.72 | 3,432,600 | — | — |
| 2011-09-16 | $2.71 | $2.88 | 3,079,400 | — | — |
| 2011-09-15 | $2.82 | $3.00 | 5,300,700 | — | — |
| 2011-09-14 | $2.76 | $2.94 | 4,640,100 | — | — |
| 2011-09-13 | $2.65 | $2.82 | 5,345,900 | — | — |
| 2011-09-12 | $2.79 | $2.97 | 6,345,300 | — | — |
| 2011-09-09 | $2.84 | $3.02 | 7,397,600 | — | — |
| 2011-09-08 | $3.28 | $3.49 | 4,713,000 | — | — |
| 2011-09-07 | $3.49 | $3.71 | 7,571,600 | — | — |
| 2011-09-06 | $3.03 | $3.22 | 4,612,800 | — | — |
| 2011-09-02 | $3.03 | $3.22 | 4,894,100 | — | — |
| 2011-09-01 | $3.21 | $3.42 | 4,416,100 | — | — |
| 2011-08-31 | $3.33 | $3.54 | 7,284,500 | — | — |
| 2011-08-30 | $3.47 | $3.69 | 5,157,800 | — | — |
| 2011-08-29 | $3.51 | $3.73 | 8,794,100 | — | — |
| 2011-08-26 | $2.96 | $3.15 | 9,224,600 | — | — |
| 2011-08-25 | $2.70 | $2.87 | 10,478,400 | — | — |
| 2011-08-24 | $2.41 | $2.56 | 7,989,600 | — | — |
| 2011-08-23 | $2.00 | $2.13 | 5,460,000 | — | — |
| 2011-08-22 | $2.06 | $2.19 | 3,552,100 | — | — |
| 2011-08-19 | $2.26 | $2.40 | 3,783,600 | — | — |
| 2011-08-18 | $2.33 | $2.48 | 5,204,200 | — | — |
| 2011-08-17 | $2.59 | $2.75 | 2,372,100 | — | — |
| 2011-08-16 | $2.61 | $2.77 | 2,771,700 | — | — |
| 2011-08-15 | $2.73 | $2.90 | 3,346,900 | — | — |
| 2011-08-12 | $2.52 | $2.68 | 3,659,100 | — | — |
| 2011-08-11 | $2.65 | $2.82 | 4,743,600 | — | — |
| 2011-08-10 | $2.36 | $2.51 | 7,033,200 | — | — |
| 2011-08-09 | $2.56 | $2.72 | 9,508,600 | — | — |
| 2011-08-08 | $1.98 | $2.10 | 9,835,600 | — | — |
| 2011-08-05 | $2.76 | $2.93 | 8,681,700 | — | — |
| 2011-08-04 | $2.90 | $3.08 | 9,990,800 | — | — |
| 2011-08-03 | $3.46 | $3.68 | 5,627,200 | — | — |
| 2011-08-02 | $3.55 | $3.77 | 17,874,100 | — | — |
| 2011-08-01 | $3.08 | $3.27 | 5,304,600 | — | — |
| 2011-07-29 | $3.17 | $3.37 | 4,287,800 | — | — |
| 2011-07-28 | $3.32 | $3.53 | 2,254,600 | — | — |
| 2011-07-27 | $3.36 | $3.57 | 2,847,500 | — | — |
| 2011-07-26 | $3.54 | $3.76 | 2,426,400 | — | — |
| 2011-07-25 | $3.52 | $3.74 | 5,516,000 | — | — |
| 2011-07-22 | $3.31 | $3.52 | 3,442,500 | — | — |
| 2011-07-21 | $3.37 | $3.58 | 4,783,900 | — | — |
| 2011-07-20 | $3.61 | $3.84 | 2,696,800 | — | — |
| 2011-07-19 | $3.48 | $3.70 | 2,683,300 | — | — |
| 2011-07-18 | $3.50 | $3.72 | 7,859,700 | — | — |
| 2011-07-15 | $4.06 | $4.31 | 1,797,500 | — | — |
| 2011-07-14 | $4.16 | $4.42 | 4,201,000 | — | — |
| 2011-07-13 | $4.39 | $4.67 | 2,244,800 | — | — |
| 2011-07-12 | $4.24 | $4.51 | 1,942,100 | — | — |
| 2011-07-11 | $4.28 | $4.55 | 4,126,000 | — | — |
| 2011-07-08 | $4.72 | $5.02 | 3,172,600 | — | — |
| 2011-07-07 | $4.81 | $5.11 | 6,676,000 | — | — |
| 2011-07-06 | $4.65 | $4.94 | 6,335,600 | — | — |
| 2011-07-05 | $4.25 | $4.52 | 1,870,300 | — | — |
| 2011-07-01 | $4.27 | $4.54 | 2,944,700 | — | — |
| 2011-06-30 | $4.23 | $4.49 | 3,827,600 | — | — |
| 2011-06-29 | $4.15 | $4.41 | 3,272,800 | — | — |
| 2011-06-28 | $3.93 | $4.18 | 3,983,100 | — | — |
| 2011-06-27 | $3.81 | $4.05 | 4,051,800 | — | — |
| 2011-06-24 | $3.92 | $4.17 | 3,210,300 | — | — |
| 2011-06-23 | $4.21 | $4.47 | 3,628,400 | — | — |
| 2011-06-22 | $4.22 | $4.48 | 3,969,100 | — | — |
| 2011-06-21 | $4.22 | $4.48 | 3,701,700 | — | — |
| 2011-06-20 | $3.93 | $4.18 | 2,337,300 | — | — |
| 2011-06-17 | $3.90 | $4.14 | 3,332,500 | — | — |
| 2011-06-16 | $3.83 | $4.07 | 3,625,300 | — | — |
| 2011-06-15 | $3.80 | $4.04 | 3,170,600 | — | — |
| 2011-06-14 | $3.92 | $4.17 | 5,235,000 | — | — |
| 2011-06-13 | $3.59 | $3.81 | 2,753,000 | — | — |
| 2011-06-10 | $3.66 | $3.89 | 5,754,400 | — | — |
| 2011-06-09 | $3.58 | $3.80 | 5,180,800 | — | — |
| 2011-06-08 | $3.59 | $3.81 | 10,410,200 | — | — |
| 2011-06-07 | $4.10 | $4.36 | 4,273,900 | — | — |
| 2011-06-06 | $4.25 | $4.52 | 3,773,600 | — | — |
| 2011-06-03 | $4.40 | $4.68 | 4,408,700 | — | — |
| 2011-06-02 | $4.62 | $4.91 | 2,386,200 | — | — |
| 2011-06-01 | $4.55 | $4.84 | 4,408,100 | — | — |
| 2011-05-31 | $4.98 | $5.29 | 4,142,800 | — | — |
| 2011-05-27 | $4.79 | $5.09 | 2,087,700 | — | — |
| 2011-05-26 | $4.79 | $5.09 | 1,933,700 | — | — |
| 2011-05-25 | $4.74 | $5.04 | 3,668,600 | — | — |
| 2011-05-24 | $4.65 | $4.94 | 4,929,700 | — | — |
| 2011-05-23 | $4.32 | $4.59 | 3,338,500 | — | — |
| 2011-05-20 | $4.39 | $4.67 | 4,350,500 | — | — |
| 2011-05-19 | $4.68 | $4.97 | 3,069,500 | — | — |
| 2011-05-18 | $4.71 | $5.00 | 6,549,200 | — | — |
| 2011-05-17 | $4.68 | $4.97 | 7,144,100 | — | — |
| 2011-05-16 | $5.00 | $5.31 | 5,424,800 | — | — |
| 2011-05-13 | $5.18 | $5.50 | 3,309,100 | — | — |
| 2011-05-12 | $5.33 | $5.66 | 3,848,000 | — | — |
| 2011-05-11 | $5.53 | $5.87 | 2,452,400 | — | — |
| 2011-05-10 | $5.69 | $6.04 | 2,317,900 | — | — |
| 2011-05-09 | $5.54 | $5.88 | 2,602,800 | — | — |
| 2011-05-06 | $5.57 | $5.92 | 3,513,300 | — | — |
| 2011-05-05 | $5.68 | $6.03 | 6,217,600 | — | — |
| 2011-05-04 | $5.90 | $6.27 | 3,752,200 | — | — |
| 2011-05-03 | $6.03 | $6.40 | 2,163,500 | — | — |
| 2011-05-02 | $5.99 | $6.36 | 3,897,400 | — | — |
| 2011-04-29 | $5.93 | $6.30 | 2,057,900 | — | — |
| 2011-04-28 | $5.98 | $6.35 | 2,407,100 | — | — |
| 2011-04-27 | $5.89 | $6.26 | 3,572,100 | — | — |
| 2011-04-26 | $5.76 | $6.12 | 2,400,000 | — | — |
| 2011-04-25 | $5.64 | $5.99 | 4,312,300 | — | — |
| 2011-04-21 | $5.52 | $5.86 | 5,647,100 | — | — |
| 2011-04-20 | $5.40 | $5.73 | 13,568,600 | — | — |
| 2011-04-19 | $5.99 | $6.36 | 2,139,300 | — | — |
| 2011-04-18 | $6.00 | $6.37 | 3,467,100 | — | — |
| 2011-04-15 | $6.28 | $6.67 | 5,369,600 | — | — |
| 2011-04-14 | $6.22 | $6.61 | 3,142,500 | — | — |
| 2011-04-13 | $6.37 | $6.76 | 2,735,100 | — | — |
| 2011-04-12 | $6.37 | $6.76 | 3,275,200 | — | — |
| 2011-04-11 | $6.50 | $6.90 | 2,579,800 | — | — |
| 2011-04-08 | $6.54 | $6.95 | 2,220,100 | — | — |
| 2011-04-07 | $6.81 | $7.23 | 2,082,900 | — | — |
| 2011-04-06 | $6.90 | $7.33 | 2,965,700 | — | — |
| 2011-04-05 | $6.67 | $7.08 | 2,048,000 | — | — |
| 2011-04-04 | $6.75 | $7.17 | 1,888,200 | — | — |
| 2011-04-01 | $6.82 | $7.24 | 3,764,000 | — | — |
| 2011-03-31 | $6.81 | $7.23 | 1,659,800 | — | — |
| 2011-03-30 | $6.94 | $7.37 | 3,024,300 | — | — |
| 2011-03-29 | $7.02 | $7.46 | 6,106,200 | — | — |
| 2011-03-28 | $7.01 | $7.44 | 4,350,200 | — | — |
| 2011-03-25 | $6.74 | $7.16 | 3,154,400 | — | — |
| 2011-03-24 | $6.64 | $7.05 | 4,470,200 | — | — |
| 2011-03-23 | $6.54 | $6.95 | 2,097,800 | — | — |
| 2011-03-22 | $6.61 | $7.02 | 2,641,500 | — | — |
| 2011-03-21 | $6.77 | $7.19 | 2,222,800 | — | — |
| 2011-03-18 | $6.71 | $7.13 | 6,051,100 | — | — |
| 2011-03-17 | $6.39 | $6.79 | 4,488,700 | — | — |
| 2011-03-16 | $6.36 | $6.75 | 8,357,000 | — | — |
| 2011-03-15 | $6.78 | $7.20 | 4,452,800 | — | — |
| 2011-03-14 | $6.91 | $7.34 | 3,012,400 | — | — |
| 2011-03-11 | $7.00 | $7.43 | 2,621,100 | — | — |
| 2011-03-10 | $7.08 | $7.52 | 4,972,300 | — | — |
| 2011-03-09 | $7.41 | $7.87 | 3,896,500 | — | — |
| 2011-03-08 | $7.36 | $7.82 | 5,595,700 | — | — |
| 2011-03-07 | $7.05 | $7.49 | 3,204,800 | — | — |
| 2011-03-04 | $7.16 | $7.60 | 3,222,500 | — | — |
| 2011-03-03 | $7.27 | $7.72 | 4,213,900 | — | — |
| 2011-03-02 | $7.03 | $7.47 | 7,785,400 | — | — |
| 2011-03-01 | $6.70 | $7.12 | 7,379,300 | — | — |
| 2011-02-28 | $7.06 | $7.50 | 2,841,600 | — | — |
| 2011-02-25 | $7.04 | $7.48 | 2,669,900 | — | — |
| 2011-02-24 | $7.05 | $7.49 | 5,262,800 | — | — |
| 2011-02-23 | $6.85 | $7.27 | 4,699,000 | — | — |
| 2011-02-22 | $7.01 | $7.44 | 5,125,100 | — | — |
| 2011-02-18 | $7.38 | $7.84 | 4,125,000 | — | — |
| 2011-02-17 | $7.50 | $7.96 | 4,122,500 | — | — |
| 2011-02-16 | $7.60 | $8.07 | 4,620,000 | — | — |
| 2011-02-15 | $7.69 | $8.16 | 5,945,600 | — | — |
| 2011-02-14 | $7.77 | $8.25 | 5,175,000 | — | — |
| 2011-02-11 | $8.03 | $8.52 | 22,360,100 | — | — |
| 2011-02-10 | $7.08 | $7.52 | 3,625,900 | — | — |
| 2011-02-09 | $6.98 | $7.41 | 5,418,000 | — | — |
| 2011-02-08 | $7.20 | $7.64 | 6,975,200 | — | — |
| 2011-02-07 | $6.80 | $7.22 | 5,785,600 | — | — |
| 2011-02-04 | $6.82 | $7.24 | 7,146,100 | — | — |
| 2011-02-03 | $7.11 | $7.55 | 23,427,400 | — | — |
| 2011-02-02 | $7.35 | $7.80 | 8,892,600 | — | — |
| 2011-02-01 | $7.50 | $7.96 | 7,716,800 | — | — |
| 2011-01-31 | $7.18 | $7.62 | 4,604,900 | — | — |
| 2011-01-28 | $7.03 | $7.46 | 5,564,600 | — | — |
| 2011-01-27 | $7.45 | $7.91 | 4,026,300 | — | — |
| 2011-01-26 | $7.40 | $7.86 | 4,558,000 | — | — |
| 2011-01-25 | $7.48 | $7.94 | 14,411,800 | — | — |
| 2011-01-24 | $7.70 | $8.17 | 6,312,800 | — | — |
| 2011-01-21 | $7.86 | $8.34 | 7,855,600 | — | — |
| 2011-01-20 | $7.89 | $8.38 | 10,151,300 | — | — |
| 2011-01-19 | $8.19 | $8.69 | 20,250,100 | — | — |
| 2011-01-18 | $9.64 | $10.23 | 3,105,700 | — | — |
| 2011-01-14 | $9.58 | $10.17 | 4,123,700 | — | — |
| 2011-01-13 | $9.39 | $9.97 | 2,703,200 | — | — |
| 2011-01-12 | $9.39 | $9.97 | 5,448,900 | — | — |
| 2011-01-11 | $9.35 | $9.93 | 9,931,900 | — | — |
| 2011-01-10 | $8.87 | $9.42 | 2,639,500 | — | — |
| 2011-01-07 | $8.97 | $9.52 | 3,571,200 | — | — |
| 2011-01-06 | $8.90 | $9.45 | 7,343,500 | — | — |
| 2011-01-05 | $9.03 | $9.59 | 7,299,200 | — | — |
| 2011-01-04 | $8.68 | $9.21 | 6,881,200 | — | — |
| 2011-01-03 | $8.63 | $9.16 | 6,146,000 | — | — |