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
- 1993-10-25 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 | $2.37 | $3.67 | 29,000 | — | — |
| 2011-12-29 | $2.30 | $3.56 | 4,600 | — | — |
| 2011-12-28 | $2.31 | $3.57 | 6,100 | — | — |
| 2011-12-27 | $2.31 | $3.57 | 5,000 | — | — |
| 2011-12-23 | $2.34 | $3.62 | 42,400 | — | — |
| 2011-12-22 | $2.35 | $3.64 | 1,900 | — | — |
| 2011-12-21 | $2.26 | $3.50 | 4,300 | — | — |
| 2011-12-20 | $2.27 | $3.51 | 5,400 | — | — |
| 2011-12-19 | $2.25 | $3.48 | 2,400 | — | — |
| 2011-12-16 | $2.25 | $3.48 | 6,200 | — | — |
| 2011-12-15 | $2.20 | $3.40 | 5,400 | — | — |
| 2011-12-14 | $2.25 | $3.48 | 14,400 | — | — |
| 2011-12-13 | $2.31 | $3.57 | 14,600 | — | — |
| 2011-12-12 | $2.35 | $3.64 | 20,500 | — | — |
| 2011-12-09 | $2.15 | $3.33 | 6,700 | — | — |
| 2011-12-08 | $2.15 | $3.33 | 5,400 | — | — |
| 2011-12-07 | $2.24 | $3.47 | 13,800 | — | — |
| 2011-12-06 | $2.27 | $3.51 | 32,600 | — | — |
| 2011-12-05 | $2.15 | $3.33 | 12,300 | — | — |
| 2011-12-02 | $2.15 | $3.33 | 9,500 | — | — |
| 2011-12-01 | $2.16 | $3.34 | 3,800 | — | — |
| 2011-11-30 | $2.18 | $3.37 | 27,500 | — | — |
| 2011-11-29 | $2.11 | $3.26 | 400 | — | — |
| 2011-11-28 | $2.15 | $3.33 | 40,400 | — | — |
| 2011-11-25 | $2.20 | $3.40 | 9,900 | — | — |
| 2011-11-23 | $2.20 | $3.40 | 400 | — | — |
| 2011-11-22 | $2.22 | $3.43 | 33,700 | — | — |
| 2011-11-21 | $2.18 | $3.37 | 6,900 | — | — |
| 2011-11-18 | $2.18 | $3.37 | 14,500 | — | — |
| 2011-11-17 | $2.11 | $3.26 | 11,000 | — | — |
| 2011-11-16 | $2.23 | $3.45 | 4,800 | — | — |
| 2011-11-15 | $2.25 | $3.48 | 200 | — | — |
| 2011-11-14 | $2.23 | $3.45 | 9,400 | — | — |
| 2011-11-11 | $2.22 | $3.43 | 7,400 | — | — |
| 2011-11-10 | $2.20 | $3.40 | 1,200 | — | — |
| 2011-11-09 | $2.24 | $3.47 | 4,900 | — | — |
| 2011-11-08 | $2.28 | $3.53 | 16,600 | — | — |
| 2011-11-07 | $2.25 | $3.48 | 19,000 | — | — |
| 2011-11-04 | $2.29 | $3.54 | 4,700 | — | — |
| 2011-11-03 | $2.30 | $3.56 | 44,800 | — | — |
| 2011-11-02 | $2.39 | $3.70 | 7,400 | — | — |
| 2011-11-01 | $2.12 | $3.28 | 87,300 | — | — |
| 2011-10-31 | $2.27 | $3.51 | 84,500 | — | — |
| 2011-10-28 | $2.39 | $3.70 | 7,200 | — | — |
| 2011-10-27 | $2.45 | $3.79 | 5,000 | — | — |
| 2011-10-26 | $2.40 | $3.71 | 35,000 | — | — |
| 2011-10-25 | $2.35 | $3.64 | 10,100 | — | — |
| 2011-10-24 | $2.40 | $3.71 | 4,000 | — | — |
| 2011-10-21 | $2.46 | $3.81 | 21,400 | — | — |
| 2011-10-20 | $2.35 | $3.64 | 13,600 | — | — |
| 2011-10-19 | $2.40 | $3.71 | 400 | — | — |
| 2011-10-18 | $2.35 | $3.64 | 33,000 | — | — |
| 2011-10-17 | $2.35 | $3.64 | 6,100 | — | — |
| 2011-10-14 | $2.40 | $3.71 | 4,000 | — | — |
| 2011-10-13 | $2.35 | $3.64 | 26,100 | — | — |
| 2011-10-12 | $2.42 | $3.74 | 0 | — | — |
| 2011-10-11 | $2.42 | $3.74 | 4,200 | — | — |
| 2011-10-10 | $2.41 | $3.73 | 9,200 | — | — |
| 2011-10-07 | $2.44 | $3.77 | 2,400 | — | — |
| 2011-10-06 | $2.35 | $3.64 | 300 | — | — |
| 2011-10-05 | $2.33 | $3.60 | 310,800 | — | — |
| 2011-10-04 | $2.40 | $3.71 | 1,300 | — | — |
| 2011-10-03 | $2.50 | $3.87 | 11,600 | — | — |
| 2011-09-30 | $2.40 | $3.71 | 15,400 | — | — |
| 2011-09-29 | $2.27 | $3.51 | 25,700 | — | — |
| 2011-09-28 | $2.25 | $3.48 | 23,200 | — | — |
| 2011-09-27 | $2.28 | $3.53 | 11,000 | — | — |
| 2011-09-26 | $2.30 | $3.56 | 2,500 | — | — |
| 2011-09-23 | $2.20 | $3.40 | 3,800 | — | — |
| 2011-09-22 | $2.40 | $3.71 | 12,000 | — | — |
| 2011-09-21 | $2.40 | $3.71 | 14,800 | — | — |
| 2011-09-20 | $2.46 | $3.81 | 6,000 | — | — |
| 2011-09-19 | $2.46 | $3.81 | 42,800 | — | — |
| 2011-09-16 | $2.60 | $4.02 | 3,500 | — | — |
| 2011-09-15 | $2.60 | $4.02 | 1,000 | — | — |
| 2011-09-14 | $2.54 | $3.93 | 2,000 | — | — |
| 2011-09-13 | $2.60 | $4.02 | 17,600 | — | — |
| 2011-09-12 | $2.50 | $3.87 | 5,500 | — | — |
| 2011-09-09 | $2.45 | $3.79 | 26,900 | — | — |
| 2011-09-08 | $2.47 | $3.82 | 600 | — | — |
| 2011-09-07 | $2.55 | $3.94 | 11,500 | — | — |
| 2011-09-06 | $2.55 | $3.94 | 16,400 | — | — |
| 2011-09-02 | $2.61 | $4.04 | 3,300 | — | — |
| 2011-09-01 | $2.73 | $4.22 | 11,300 | — | — |
| 2011-08-31 | $2.74 | $4.24 | 17,800 | — | — |
| 2011-08-30 | $2.74 | $4.24 | 4,300 | — | — |
| 2011-08-29 | $2.70 | $4.18 | 31,200 | — | — |
| 2011-08-26 | $2.70 | $4.18 | 20,500 | — | — |
| 2011-08-25 | $2.70 | $4.18 | 43,000 | — | — |
| 2011-08-24 | $2.62 | $4.05 | 600 | — | — |
| 2011-08-23 | $2.54 | $3.93 | 10,900 | — | — |
| 2011-08-22 | $2.60 | $4.02 | 9,500 | — | — |
| 2011-08-19 | $2.70 | $4.18 | 32,900 | — | — |
| 2011-08-18 | $2.65 | $4.10 | 14,600 | — | — |
| 2011-08-17 | $2.70 | $4.18 | 11,200 | — | — |
| 2011-08-16 | $2.67 | $4.13 | 8,100 | — | — |
| 2011-08-15 | $2.76 | $4.27 | 21,600 | — | — |
| 2011-08-12 | $2.74 | $4.24 | 23,300 | — | — |
| 2011-08-11 | $2.70 | $4.18 | 24,400 | — | — |
| 2011-08-10 | $2.78 | $4.30 | 1,900 | — | — |
| 2011-08-09 | $2.88 | $4.46 | 11,500 | — | — |
| 2011-08-08 | $2.85 | $4.41 | 44,800 | — | — |
| 2011-08-05 | $2.91 | $4.50 | 23,900 | — | — |
| 2011-08-04 | $2.90 | $4.49 | 42,400 | — | — |
| 2011-08-03 | $3.00 | $4.64 | 15,900 | — | — |
| 2011-08-02 | $3.01 | $4.66 | 12,600 | — | — |
| 2011-08-01 | $3.01 | $4.66 | 8,900 | — | — |
| 2011-07-29 | $3.00 | $4.64 | 2,100 | — | — |
| 2011-07-28 | $3.02 | $4.67 | 3,700 | — | — |
| 2011-07-27 | $3.00 | $4.64 | 2,600 | — | — |
| 2011-07-26 | $3.00 | $4.64 | 12,900 | — | — |
| 2011-07-25 | $3.01 | $4.66 | 200 | — | — |
| 2011-07-22 | $3.04 | $4.70 | 34,800 | — | — |
| 2011-07-21 | $3.04 | $4.70 | 8,200 | — | — |
| 2011-07-20 | $3.02 | $4.67 | 22,100 | — | — |
| 2011-07-19 | $3.02 | $4.67 | 1,300 | — | — |
| 2011-07-18 | $2.96 | $4.58 | 37,500 | — | — |
| 2011-07-15 | $3.00 | $4.64 | 6,800 | — | — |
| 2011-07-14 | $2.95 | $4.56 | 8,700 | — | — |
| 2011-07-13 | $3.04 | $4.70 | 6,900 | — | — |
| 2011-07-12 | $3.12 | $4.83 | 1,400 | — | — |
| 2011-07-11 | $3.12 | $4.83 | 5,900 | — | — |
| 2011-07-08 | $3.01 | $4.66 | 4,500 | — | — |
| 2011-07-07 | $3.05 | $4.72 | 1,300 | — | — |
| 2011-07-06 | $3.04 | $4.70 | 800 | — | — |
| 2011-07-05 | $3.09 | $4.78 | 400 | — | — |
| 2011-07-01 | $3.06 | $4.73 | 4,100 | — | — |
| 2011-06-30 | $3.07 | $4.75 | 400 | — | — |
| 2011-06-29 | $3.05 | $4.72 | 3,400 | — | — |
| 2011-06-28 | $3.10 | $4.80 | 10,500 | — | — |
| 2011-06-27 | $3.05 | $4.72 | 13,100 | — | — |
| 2011-06-24 | $3.18 | $4.92 | 17,100 | — | — |
| 2011-06-23 | $3.04 | $4.70 | 4,600 | — | — |
| 2011-06-22 | $3.00 | $4.64 | 1,100 | — | — |
| 2011-06-21 | $3.00 | $4.64 | 4,900 | — | — |
| 2011-06-20 | $2.92 | $4.52 | 4,200 | — | — |
| 2011-06-17 | $3.00 | $4.64 | 21,000 | — | — |
| 2011-06-16 | $2.92 | $4.52 | 9,100 | — | — |
| 2011-06-15 | $2.80 | $4.33 | 10,300 | — | — |
| 2011-06-14 | $2.89 | $4.47 | 30,800 | — | — |
| 2011-06-13 | $2.90 | $4.49 | 14,900 | — | — |
| 2011-06-10 | $3.10 | $4.80 | 401,400 | — | — |
| 2011-06-09 | $3.04 | $4.70 | 5,300 | — | — |
| 2011-06-08 | $3.02 | $4.67 | 49,600 | — | — |
| 2011-06-07 | $3.02 | $4.67 | 30,500 | — | — |
| 2011-06-06 | $3.06 | $4.73 | 2,100 | — | — |
| 2011-06-03 | $3.06 | $4.73 | 1,400 | — | — |
| 2011-06-02 | $3.04 | $4.70 | 3,100 | — | — |
| 2011-06-01 | $3.10 | $4.80 | 15,000 | — | — |
| 2011-05-31 | $2.94 | $4.55 | 17,900 | — | — |
| 2011-05-27 | $3.04 | $4.70 | 5,800 | — | — |
| 2011-05-26 | $3.07 | $4.75 | 2,600 | — | — |
| 2011-05-25 | $3.05 | $4.72 | 2,800 | — | — |
| 2011-05-24 | $3.04 | $4.70 | 11,300 | — | — |
| 2011-05-23 | $3.02 | $4.67 | 3,000 | — | — |
| 2011-05-20 | $3.03 | $4.69 | 3,400 | — | — |
| 2011-05-19 | $3.02 | $4.67 | 15,400 | — | — |
| 2011-05-18 | $3.07 | $4.75 | 5,600 | — | — |
| 2011-05-17 | $3.15 | $4.87 | 14,800 | — | — |
| 2011-05-16 | $3.10 | $4.80 | 10,400 | — | — |
| 2011-05-13 | $3.09 | $4.78 | 7,900 | — | — |
| 2011-05-12 | $3.14 | $4.86 | 6,600 | — | — |
| 2011-05-11 | $3.11 | $4.81 | 2,200 | — | — |
| 2011-05-10 | $3.13 | $4.84 | 4,200 | — | — |
| 2011-05-09 | $3.16 | $4.89 | 9,000 | — | — |
| 2011-05-06 | $3.14 | $4.86 | 46,000 | — | — |
| 2011-05-05 | $3.00 | $4.64 | 42,300 | — | — |
| 2011-05-04 | $2.92 | $4.52 | 17,700 | — | — |
| 2011-05-03 | $3.11 | $4.81 | 11,000 | — | — |
| 2011-05-02 | $3.17 | $4.90 | 16,000 | — | — |
| 2011-04-29 | $3.13 | $4.84 | 51,000 | — | — |
| 2011-04-28 | $3.18 | $4.92 | 11,000 | — | — |
| 2011-04-27 | $3.13 | $4.84 | 19,000 | — | — |
| 2011-04-26 | $3.14 | $4.86 | 8,200 | — | — |
| 2011-04-25 | $3.15 | $4.87 | 19,200 | — | — |
| 2011-04-21 | $3.18 | $4.92 | 19,200 | — | — |
| 2011-04-20 | $3.14 | $4.86 | 10,200 | — | — |
| 2011-04-19 | $3.10 | $4.80 | 10,700 | — | — |
| 2011-04-18 | $3.08 | $4.76 | 10,300 | — | — |
| 2011-04-15 | $3.03 | $4.69 | 4,400 | — | — |
| 2011-04-14 | $3.08 | $4.76 | 3,100 | — | — |
| 2011-04-13 | $3.06 | $4.73 | 1,500 | — | — |
| 2011-04-12 | $3.08 | $4.76 | 1,100 | — | — |
| 2011-04-11 | $3.01 | $4.66 | 14,100 | — | — |
| 2011-04-08 | $3.02 | $4.67 | 10,400 | — | — |
| 2011-04-07 | $3.02 | $4.67 | 5,000 | — | — |
| 2011-04-06 | $3.02 | $4.67 | 3,600 | — | — |
| 2011-04-05 | $3.01 | $4.66 | 6,400 | — | — |
| 2011-04-04 | $3.04 | $4.70 | 8,200 | — | — |
| 2011-04-01 | $3.03 | $4.69 | 15,400 | — | — |
| 2011-03-31 | $3.04 | $4.70 | 11,700 | — | — |
| 2011-03-30 | $3.05 | $4.72 | 25,200 | — | — |
| 2011-03-29 | $3.02 | $4.67 | 10,100 | — | — |
| 2011-03-28 | $3.01 | $4.66 | 3,900 | — | — |
| 2011-03-25 | $3.04 | $4.70 | 5,400 | — | — |
| 2011-03-24 | $3.07 | $4.75 | 10,600 | — | — |
| 2011-03-23 | $3.01 | $4.66 | 4,200 | — | — |
| 2011-03-22 | $3.04 | $4.70 | 13,300 | — | — |
| 2011-03-21 | $3.06 | $4.73 | 29,000 | — | — |
| 2011-03-18 | $3.00 | $4.64 | 9,600 | — | — |
| 2011-03-17 | $3.02 | $4.67 | 23,900 | — | — |
| 2011-03-16 | $3.08 | $4.76 | 1,200 | — | — |
| 2011-03-15 | $3.06 | $4.73 | 3,600 | — | — |
| 2011-03-14 | $3.10 | $4.80 | 18,800 | — | — |
| 2011-03-11 | $3.07 | $4.75 | 7,800 | — | — |
| 2011-03-10 | $3.05 | $4.72 | 17,200 | — | — |
| 2011-03-09 | $3.07 | $4.75 | 8,000 | — | — |
| 2011-03-08 | $3.04 | $4.70 | 6,800 | — | — |
| 2011-03-07 | $3.05 | $4.72 | 38,700 | — | — |
| 2011-03-04 | $3.04 | $4.70 | 29,800 | — | — |
| 2011-03-03 | $3.07 | $4.75 | 3,600 | — | — |
| 2011-03-02 | $3.10 | $4.80 | 9,700 | — | — |
| 2011-03-01 | $3.03 | $4.69 | 8,800 | — | — |
| 2011-02-28 | $3.01 | $4.66 | 13,800 | — | — |
| 2011-02-25 | $3.08 | $4.76 | 8,700 | — | — |
| 2011-02-24 | $3.03 | $4.69 | 8,800 | — | — |
| 2011-02-23 | $3.07 | $4.75 | 5,600 | — | — |
| 2011-02-22 | $3.17 | $4.90 | 4,600 | — | — |
| 2011-02-18 | $3.12 | $4.83 | 12,500 | — | — |
| 2011-02-17 | $3.10 | $4.80 | 2,600 | — | — |
| 2011-02-16 | $3.09 | $4.78 | 4,900 | — | — |
| 2011-02-15 | $3.08 | $4.76 | 12,000 | — | — |
| 2011-02-14 | $3.17 | $4.90 | 5,800 | — | — |
| 2011-02-11 | $3.08 | $4.76 | 12,900 | — | — |
| 2011-02-10 | $3.18 | $4.92 | 10,600 | — | — |
| 2011-02-09 | $3.18 | $4.92 | 13,900 | — | — |
| 2011-02-08 | $3.18 | $4.92 | 10,200 | — | — |
| 2011-02-07 | $3.21 | $4.97 | 24,500 | — | — |
| 2011-02-04 | $3.13 | $4.84 | 49,200 | — | — |
| 2011-02-03 | $3.15 | $4.87 | 52,200 | — | — |
| 2011-02-02 | $3.19 | $4.93 | 23,300 | — | — |
| 2011-02-01 | $3.17 | $4.90 | 23,400 | — | — |
| 2011-01-31 | $3.00 | $4.64 | 75,300 | — | — |
| 2011-01-28 | $2.99 | $4.63 | 95,200 | — | — |
| 2011-01-27 | $2.85 | $4.41 | 11,000 | — | — |
| 2011-01-26 | $2.87 | $4.44 | 12,900 | — | — |
| 2011-01-25 | $2.85 | $4.41 | 29,000 | — | — |
| 2011-01-24 | $2.87 | $4.44 | 63,300 | — | — |
| 2011-01-21 | $2.70 | $4.18 | 1,500 | — | — |
| 2011-01-20 | $2.74 | $4.24 | 9,400 | — | — |
| 2011-01-19 | $2.78 | $4.30 | 50,300 | — | — |
| 2011-01-18 | $2.82 | $4.36 | 171,600 | — | — |
| 2011-01-14 | $2.72 | $4.21 | 30,200 | — | — |
| 2011-01-13 | $2.70 | $4.18 | 20,900 | — | — |
| 2011-01-12 | $2.71 | $4.19 | 77,100 | — | — |
| 2011-01-11 | $2.71 | $4.19 | 15,500 | — | — |
| 2011-01-10 | $2.73 | $4.22 | 18,000 | — | — |
| 2011-01-07 | $2.69 | $4.16 | 29,600 | — | — |
| 2011-01-06 | $2.74 | $4.24 | 283,300 | — | — |
| 2011-01-05 | $2.70 | $4.18 | 17,200 | — | — |
| 2011-01-04 | $2.74 | $4.24 | 3,700 | — | — |
| 2011-01-03 | $2.75 | $4.25 | 22,700 | — | — |