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
- 2007-08-13 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 | $2.38 | $2.38 | 0 | — | — |
| 2011-12-29 | $2.38 | $2.38 | 31,613 | — | — |
| 2011-12-28 | $2.38 | $2.38 | 0 | — | — |
| 2011-12-27 | $2.38 | $2.38 | 727 | — | — |
| 2011-12-23 | $2.38 | $2.38 | 657 | — | — |
| 2011-12-22 | $2.38 | $2.38 | 3,772 | — | — |
| 2011-12-21 | $2.57 | $2.57 | 8,272 | — | — |
| 2011-12-20 | $2.97 | $2.97 | 0 | — | — |
| 2011-12-19 | $2.97 | $2.97 | 10 | — | — |
| 2011-12-16 | $2.97 | $2.97 | 657 | — | — |
| 2011-12-15 | $2.57 | $2.57 | 0 | — | — |
| 2011-12-14 | $2.57 | $2.57 | 0 | — | — |
| 2011-12-13 | $2.57 | $2.57 | 0 | — | — |
| 2011-12-12 | $2.57 | $2.57 | 167 | — | — |
| 2011-12-09 | $2.57 | $2.57 | 0 | — | — |
| 2011-12-08 | $2.57 | $2.57 | 0 | — | — |
| 2011-12-07 | $2.57 | $2.57 | 5 | — | — |
| 2011-12-06 | $2.57 | $2.57 | 0 | — | — |
| 2011-12-05 | $2.57 | $2.57 | 303 | — | — |
| 2011-12-02 | $2.38 | $2.38 | 0 | — | — |
| 2011-12-01 | $2.38 | $2.38 | 2,677 | — | — |
| 2011-11-30 | $2.38 | $2.38 | 0 | — | — |
| 2011-11-29 | $2.38 | $2.38 | 0 | — | — |
| 2011-11-28 | $2.38 | $2.38 | 8,666 | — | — |
| 2011-11-25 | $2.18 | $2.18 | 0 | — | — |
| 2011-11-23 | $2.18 | $2.18 | 0 | — | — |
| 2011-11-22 | $2.18 | $2.18 | 0 | — | — |
| 2011-11-21 | $2.18 | $2.18 | 0 | — | — |
| 2011-11-18 | $2.18 | $2.18 | 51 | — | — |
| 2011-11-17 | $2.18 | $2.18 | 0 | — | — |
| 2011-11-16 | $2.18 | $2.18 | 9,595 | — | — |
| 2011-11-15 | $2.18 | $2.18 | 0 | — | — |
| 2011-11-14 | $2.18 | $2.18 | 0 | — | — |
| 2011-11-11 | $2.18 | $2.18 | 126 | — | — |
| 2011-11-10 | $2.38 | $2.38 | 0 | — | — |
| 2011-11-09 | $2.38 | $2.38 | 1,606 | — | — |
| 2011-11-08 | $2.38 | $2.38 | 9,307 | — | — |
| 2011-11-07 | $2.38 | $2.38 | 0 | — | — |
| 2011-11-04 | $2.38 | $2.38 | 76 | — | — |
| 2011-11-03 | $2.38 | $2.38 | 0 | — | — |
| 2011-11-02 | $2.38 | $2.38 | 40 | — | — |
| 2011-11-01 | $2.38 | $2.38 | 202 | — | — |
| 2011-10-31 | $2.38 | $2.38 | 3,661 | — | — |
| 2011-10-28 | $2.38 | $2.38 | 2,273 | — | — |
| 2011-10-27 | $2.38 | $2.38 | 758 | — | — |
| 2011-10-26 | $2.38 | $2.38 | 0 | — | — |
| 2011-10-25 | $2.38 | $2.38 | 7,979 | — | — |
| 2011-10-24 | $2.57 | $2.57 | 0 | — | — |
| 2011-10-21 | $2.57 | $2.57 | 0 | — | — |
| 2011-10-20 | $2.57 | $2.57 | 0 | — | — |
| 2011-10-19 | $2.57 | $2.57 | 0 | — | — |
| 2011-10-18 | $2.57 | $2.57 | 15 | — | — |
| 2011-10-17 | $2.38 | $2.38 | 0 | — | — |
| 2011-10-14 | $2.38 | $2.38 | 1,515 | — | — |
| 2011-10-13 | $2.38 | $2.38 | 0 | — | — |
| 2011-10-12 | $2.38 | $2.38 | 0 | — | — |
| 2011-10-11 | $2.38 | $2.38 | 10 | — | — |
| 2011-10-10 | $1.98 | $1.98 | 253 | — | — |
| 2011-10-07 | $1.98 | $1.98 | 0 | — | — |
| 2011-10-06 | $1.98 | $1.98 | 0 | — | — |
| 2011-10-05 | $1.98 | $1.98 | 0 | — | — |
| 2011-10-04 | $1.98 | $1.98 | 505 | — | — |
| 2011-10-03 | $1.98 | $1.98 | 0 | — | — |
| 2011-09-30 | $1.98 | $1.98 | 0 | — | — |
| 2011-09-29 | $1.98 | $1.98 | 0 | — | — |
| 2011-09-28 | $1.98 | $1.98 | 758 | — | — |
| 2011-09-27 | $1.98 | $1.98 | 0 | — | — |
| 2011-09-26 | $1.98 | $1.98 | 253 | — | — |
| 2011-09-23 | $2.18 | $2.18 | 106 | — | — |
| 2011-09-22 | $1.98 | $1.98 | 4,444 | — | — |
| 2011-09-21 | $2.18 | $2.18 | 15,655 | — | — |
| 2011-09-20 | $2.18 | $2.18 | 505 | — | — |
| 2011-09-19 | $2.18 | $2.18 | 374 | — | — |
| 2011-09-16 | $2.38 | $2.38 | 10 | — | — |
| 2011-09-15 | $2.38 | $2.38 | 126 | — | — |
| 2011-09-14 | $2.18 | $2.18 | 419 | — | — |
| 2011-09-13 | $2.18 | $2.18 | 11,236 | — | — |
| 2011-09-12 | $2.38 | $2.38 | 0 | — | — |
| 2011-09-09 | $2.38 | $2.38 | 505 | — | — |
| 2011-09-08 | $2.57 | $2.57 | 0 | — | — |
| 2011-09-07 | $2.57 | $2.57 | 6,060 | — | — |
| 2011-09-06 | $2.57 | $2.57 | 1,136 | — | — |
| 2011-09-02 | $2.57 | $2.57 | 2,626 | — | — |
| 2011-09-01 | $2.57 | $2.57 | 0 | — | — |
| 2011-08-31 | $2.57 | $2.57 | 222 | — | — |
| 2011-08-30 | $2.57 | $2.57 | 0 | — | — |
| 2011-08-29 | $2.57 | $2.57 | 1,263 | — | — |
| 2011-08-26 | $2.57 | $2.57 | 404 | — | — |
| 2011-08-25 | $2.77 | $2.77 | 328 | — | — |
| 2011-08-24 | $2.38 | $2.38 | 25 | — | — |
| 2011-08-23 | $2.18 | $2.18 | 505 | — | — |
| 2011-08-22 | $2.18 | $2.18 | 1,374 | — | — |
| 2011-08-19 | $2.38 | $2.38 | 13,640 | — | — |
| 2011-08-18 | $2.38 | $2.38 | 707 | — | — |
| 2011-08-17 | $2.38 | $2.38 | 909 | — | — |
| 2011-08-16 | $2.38 | $2.38 | 2,904 | — | — |
| 2011-08-15 | $2.38 | $2.38 | 6,631 | — | — |
| 2011-08-12 | $2.38 | $2.38 | 9,863 | — | — |
| 2011-08-11 | $2.18 | $2.18 | 3,086 | — | — |
| 2011-08-10 | $2.18 | $2.18 | 3,308 | — | — |
| 2011-08-09 | $1.98 | $1.98 | 13,443 | — | — |
| 2011-08-08 | $2.18 | $2.18 | 75,694 | — | — |
| 2011-08-05 | $2.18 | $2.18 | 39,294 | — | — |
| 2011-08-04 | $1.58 | $1.58 | 10,292 | — | — |
| 2011-08-03 | $1.58 | $1.58 | 77,174 | — | — |
| 2011-08-02 | $1.39 | $1.39 | 61,681 | — | — |
| 2011-08-01 | $1.39 | $1.39 | 597,228 | — | — |
| 2011-07-29 | $3.56 | $3.56 | 455 | — | — |
| 2011-07-28 | $3.56 | $3.56 | 11,958 | — | — |
| 2011-07-27 | $4.16 | $4.16 | 1,424 | — | — |
| 2011-07-26 | $3.76 | $3.76 | 4,762 | — | — |
| 2011-07-25 | $4.36 | $4.36 | 5,919 | — | — |
| 2011-07-22 | $4.95 | $4.95 | 0 | — | — |
| 2011-07-21 | $4.95 | $4.95 | 1,010 | — | — |
| 2011-07-20 | $4.36 | $4.36 | 2,525 | — | — |
| 2011-07-19 | $5.94 | $5.94 | 126 | — | — |
| 2011-07-18 | $5.94 | $5.94 | 222 | — | — |
| 2011-07-15 | $5.94 | $5.94 | 1,384 | — | — |
| 2011-07-14 | $6.14 | $6.14 | 2,601 | — | — |
| 2011-07-13 | $6.14 | $6.14 | 2,848 | — | — |
| 2011-07-12 | $6.14 | $6.14 | 833 | — | — |
| 2011-07-11 | $6.93 | $6.93 | 651 | — | — |
| 2011-07-08 | $6.73 | $6.73 | 1,061 | — | — |
| 2011-07-07 | $6.34 | $6.34 | 611 | — | — |
| 2011-07-06 | $5.94 | $5.94 | 101 | — | — |
| 2011-07-05 | $5.94 | $5.94 | 0 | — | — |
| 2011-07-01 | $5.94 | $5.94 | 0 | — | — |
| 2011-06-30 | $5.94 | $5.94 | 0 | — | — |
| 2011-06-29 | $5.94 | $5.94 | 0 | — | — |
| 2011-06-28 | $5.94 | $5.94 | 0 | — | — |
| 2011-06-27 | $5.94 | $5.94 | 0 | — | — |
| 2011-06-24 | $5.94 | $5.94 | 253 | — | — |
| 2011-06-23 | $5.94 | $5.94 | 0 | — | — |
| 2011-06-22 | $5.94 | $5.94 | 369 | — | — |
| 2011-06-21 | $5.94 | $5.94 | 0 | — | — |
| 2011-06-20 | $5.94 | $5.94 | 0 | — | — |
| 2011-06-17 | $5.94 | $5.94 | 0 | — | — |
| 2011-06-16 | $5.94 | $5.94 | 96 | — | — |
| 2011-06-15 | $5.94 | $5.94 | 0 | — | — |
| 2011-06-14 | $5.94 | $5.94 | 0 | — | — |
| 2011-06-13 | $5.94 | $5.94 | 0 | — | — |
| 2011-06-10 | $5.94 | $5.94 | 0 | — | — |
| 2011-06-09 | $5.94 | $5.94 | 0 | — | — |
| 2011-06-08 | $5.94 | $5.94 | 0 | — | — |
| 2011-06-07 | $5.94 | $5.94 | 101 | — | — |
| 2011-06-06 | $5.94 | $5.94 | 121 | — | — |
| 2011-06-03 | $5.94 | $5.94 | 0 | — | — |
| 2011-06-02 | $5.94 | $5.94 | 0 | — | — |
| 2011-06-01 | $5.94 | $5.94 | 0 | — | — |
| 2011-05-31 | $5.94 | $5.94 | 0 | — | — |
| 2011-05-27 | $5.94 | $5.94 | 51 | — | — |
| 2011-05-26 | $5.94 | $5.94 | 919 | — | — |
| 2011-05-25 | $5.94 | $5.94 | 0 | — | — |
| 2011-05-24 | $5.94 | $5.94 | 0 | — | — |
| 2011-05-23 | $5.94 | $5.94 | 253 | — | — |
| 2011-05-20 | $5.94 | $5.94 | 439 | — | — |
| 2011-05-19 | $6.14 | $6.14 | 0 | — | — |
| 2011-05-18 | $6.14 | $6.14 | 0 | — | — |
| 2011-05-17 | $6.14 | $6.14 | 51 | — | — |
| 2011-05-16 | $6.14 | $6.14 | 51 | — | — |
| 2011-05-13 | $6.14 | $6.14 | 0 | — | — |
| 2011-05-12 | $6.14 | $6.14 | 0 | — | — |
| 2011-05-11 | $6.14 | $6.14 | 0 | — | — |
| 2011-05-10 | $6.14 | $6.14 | 0 | — | — |
| 2011-05-09 | $6.14 | $6.14 | 253 | — | — |
| 2011-05-06 | $6.93 | $6.93 | 111 | — | — |
| 2011-05-05 | $6.93 | $6.93 | 0 | — | — |
| 2011-05-04 | $6.93 | $6.93 | 0 | — | — |
| 2011-05-03 | $6.93 | $6.93 | 0 | — | — |
| 2011-05-02 | $6.93 | $6.93 | 10 | — | — |
| 2011-04-29 | $6.93 | $6.93 | 51 | — | — |
| 2011-04-28 | $6.93 | $6.93 | 303 | — | — |
| 2011-04-27 | $6.73 | $6.73 | 0 | — | — |
| 2011-04-26 | $6.73 | $6.73 | 0 | — | — |
| 2011-04-25 | $6.73 | $6.73 | 0 | — | — |
| 2011-04-21 | $6.73 | $6.73 | 0 | — | — |
| 2011-04-20 | $6.73 | $6.73 | 5 | — | — |
| 2011-04-19 | $6.93 | $6.93 | 0 | — | — |
| 2011-04-18 | $6.93 | $6.93 | 0 | — | — |
| 2011-04-15 | $6.93 | $6.93 | 0 | — | — |
| 2011-04-14 | $6.93 | $6.93 | 1,313 | — | — |
| 2011-04-13 | $5.94 | $5.94 | 0 | — | — |
| 2011-04-12 | $5.94 | $5.94 | 0 | — | — |
| 2011-04-11 | $5.94 | $5.94 | 0 | — | — |
| 2011-04-08 | $5.94 | $5.94 | 0 | — | — |
| 2011-04-07 | $5.94 | $5.94 | 515 | — | — |
| 2011-04-06 | $5.94 | $5.94 | 0 | — | — |
| 2011-04-05 | $5.94 | $5.94 | 0 | — | — |
| 2011-04-04 | $5.94 | $5.94 | 0 | — | — |
| 2011-04-01 | $5.94 | $5.94 | 0 | — | — |
| 2011-03-31 | $5.94 | $5.94 | 253 | — | — |
| 2011-03-30 | $6.53 | $6.53 | 10 | — | — |
| 2011-03-29 | $6.53 | $6.53 | 909 | — | — |
| 2011-03-28 | $5.94 | $5.94 | 0 | — | — |
| 2011-03-25 | $5.94 | $5.94 | 0 | — | — |
| 2011-03-24 | $5.94 | $5.94 | 0 | — | — |
| 2011-03-23 | $5.94 | $5.94 | 1,485 | — | — |
| 2011-03-22 | $5.94 | $5.94 | 364 | — | — |
| 2011-03-21 | $5.94 | $5.94 | 747 | — | — |
| 2011-03-18 | $5.94 | $5.94 | 2,767 | — | — |
| 2011-03-17 | $7.13 | $7.13 | 1,303 | — | — |
| 2011-03-16 | $7.13 | $7.13 | 0 | — | — |
| 2011-03-15 | $7.13 | $7.13 | 268 | — | — |
| 2011-03-14 | $7.13 | $7.13 | 146 | — | — |
| 2011-03-11 | $7.13 | $7.13 | 0 | — | — |
| 2011-03-10 | $7.13 | $7.13 | 0 | — | — |
| 2011-03-09 | $7.13 | $7.13 | 25 | — | — |
| 2011-03-08 | $7.13 | $7.13 | 1,217 | — | — |
| 2011-03-07 | $6.53 | $6.53 | 10 | — | — |
| 2011-03-04 | $6.53 | $6.53 | 0 | — | — |
| 2011-03-03 | $6.53 | $6.53 | 0 | — | — |
| 2011-03-02 | $6.53 | $6.53 | 0 | — | — |
| 2011-03-01 | $6.53 | $6.53 | 101 | — | — |
| 2011-02-28 | $6.73 | $6.73 | 1,768 | — | — |
| 2011-02-25 | $7.52 | $7.52 | 61 | — | — |
| 2011-02-24 | $7.52 | $7.52 | 0 | — | — |
| 2011-02-23 | $7.52 | $7.52 | 0 | — | — |
| 2011-02-22 | $7.52 | $7.52 | 0 | — | — |
| 2011-02-18 | $7.52 | $7.52 | 1,268 | — | — |
| 2011-02-17 | $7.52 | $7.52 | 0 | — | — |
| 2011-02-16 | $7.52 | $7.52 | 20 | — | — |
| 2011-02-15 | $7.52 | $7.52 | 843 | — | — |
| 2011-02-14 | $7.92 | $7.92 | 389 | — | — |
| 2011-02-11 | $7.92 | $7.92 | 409 | — | — |
| 2011-02-10 | $8.32 | $8.32 | 3,399 | — | — |
| 2011-02-09 | $9.11 | $9.11 | 253 | — | — |
| 2011-02-08 | $9.11 | $9.11 | 364 | — | — |
| 2011-02-07 | $9.11 | $9.11 | 348 | — | — |
| 2011-02-04 | $9.11 | $9.11 | 0 | — | — |
| 2011-02-03 | $9.11 | $9.11 | 0 | — | — |
| 2011-02-02 | $9.11 | $9.11 | 0 | — | — |
| 2011-02-01 | $9.11 | $9.11 | 3,545 | — | — |
| 2011-01-31 | $10.10 | $10.10 | 247 | — | — |
| 2011-01-28 | $11.68 | $11.68 | 10 | — | — |
| 2011-01-27 | $11.68 | $11.68 | 0 | — | — |
| 2011-01-26 | $11.68 | $11.68 | 0 | — | — |
| 2011-01-25 | $11.68 | $11.68 | 667 | — | — |
| 2011-01-24 | $9.90 | $9.90 | 505 | — | — |
| 2011-01-21 | $9.90 | $9.90 | 0 | — | — |
| 2011-01-20 | $9.90 | $9.90 | 126 | — | — |
| 2011-01-19 | $9.90 | $9.90 | 273 | — | — |
| 2011-01-18 | $10.10 | $10.10 | 490 | — | — |
| 2011-01-14 | $10.89 | $10.89 | 1,566 | — | — |
| 2011-01-13 | $10.89 | $10.89 | 25 | — | — |
| 2011-01-12 | $10.89 | $10.89 | 591 | — | — |
| 2011-01-11 | $10.10 | $10.10 | 0 | — | — |
| 2011-01-10 | $10.10 | $10.10 | 1,444 | — | — |
| 2011-01-07 | $11.88 | $11.88 | 3,454 | — | — |
| 2011-01-06 | $11.09 | $11.09 | 141 | — | — |
| 2011-01-05 | $10.50 | $10.50 | 0 | — | — |
| 2011-01-04 | $10.50 | $10.50 | 232 | — | — |
| 2011-01-03 | $9.90 | $9.90 | 545 | — | — |