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
- 1995-03-06 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 | $4.66 | $4.66 | 222,244 | — | — |
| 2011-12-29 | $4.70 | $4.70 | 134,156 | — | — |
| 2011-12-28 | $4.66 | $4.66 | 154,913 | — | — |
| 2011-12-27 | $4.77 | $4.77 | 111,881 | — | — |
| 2011-12-23 | $4.78 | $4.78 | 108,844 | — | — |
| 2011-12-22 | $4.89 | $4.89 | 347,794 | — | — |
| 2011-12-21 | $4.69 | $4.69 | 277,425 | — | — |
| 2011-12-20 | $4.75 | $4.75 | 402,469 | — | — |
| 2011-12-19 | $4.47 | $4.47 | 279,956 | — | — |
| 2011-12-16 | $4.65 | $4.65 | 491,569 | — | — |
| 2011-12-15 | $4.87 | $4.87 | 200,475 | — | — |
| 2011-12-14 | $4.84 | $4.84 | 345,263 | — | — |
| 2011-12-13 | $4.79 | $4.79 | 328,050 | — | — |
| 2011-12-12 | $4.80 | $4.80 | 238,950 | — | — |
| 2011-12-09 | $4.92 | $4.92 | 323,494 | — | — |
| 2011-12-08 | $4.69 | $4.69 | 176,681 | — | — |
| 2011-12-07 | $4.92 | $4.92 | 201,488 | — | — |
| 2011-12-06 | $4.88 | $4.88 | 188,325 | — | — |
| 2011-12-05 | $4.88 | $4.88 | 291,094 | — | — |
| 2011-12-02 | $4.85 | $4.85 | 133,650 | — | — |
| 2011-12-01 | $4.88 | $4.88 | 346,275 | — | — |
| 2011-11-30 | $4.92 | $4.92 | 717,356 | — | — |
| 2011-11-29 | $4.61 | $4.61 | 154,406 | — | — |
| 2011-11-28 | $4.60 | $4.60 | 255,150 | — | — |
| 2011-11-25 | $4.38 | $4.38 | 147,825 | — | — |
| 2011-11-23 | $4.46 | $4.46 | 212,119 | — | — |
| 2011-11-22 | $4.61 | $4.61 | 162,506 | — | — |
| 2011-11-21 | $4.70 | $4.70 | 110,869 | — | — |
| 2011-11-18 | $4.81 | $4.81 | 145,294 | — | — |
| 2011-11-17 | $4.78 | $4.78 | 160,988 | — | — |
| 2011-11-16 | $4.85 | $4.85 | 242,494 | — | — |
| 2011-11-15 | $4.90 | $4.90 | 205,538 | — | — |
| 2011-11-14 | $4.79 | $4.79 | 192,881 | — | — |
| 2011-11-11 | $4.88 | $4.88 | 157,444 | — | — |
| 2011-11-10 | $4.84 | $4.84 | 153,900 | — | — |
| 2011-11-09 | $4.74 | $4.74 | 278,438 | — | — |
| 2011-11-08 | $4.90 | $4.90 | 341,213 | — | — |
| 2011-11-07 | $4.74 | $4.74 | 119,981 | — | — |
| 2011-11-04 | $4.73 | $4.73 | 113,400 | — | — |
| 2011-11-03 | $4.92 | $4.92 | 268,313 | — | — |
| 2011-11-02 | $4.75 | $4.75 | 380,700 | — | — |
| 2011-11-01 | $4.58 | $4.58 | 289,069 | — | — |
| 2011-10-31 | $4.79 | $4.79 | 280,463 | — | — |
| 2011-10-28 | $4.89 | $4.89 | 185,794 | — | — |
| 2011-10-27 | $4.92 | $4.92 | 628,256 | — | — |
| 2011-10-26 | $4.80 | $4.80 | 194,400 | — | — |
| 2011-10-25 | $4.58 | $4.58 | 190,350 | — | — |
| 2011-10-24 | $4.80 | $4.80 | 177,188 | — | — |
| 2011-10-21 | $4.64 | $4.64 | 236,925 | — | — |
| 2011-10-20 | $4.64 | $4.64 | 182,756 | — | — |
| 2011-10-19 | $4.66 | $4.66 | 411,581 | — | — |
| 2011-10-18 | $4.74 | $4.74 | 249,581 | — | — |
| 2011-10-17 | $4.56 | $4.56 | 241,481 | — | — |
| 2011-10-14 | $4.78 | $4.78 | 207,056 | — | — |
| 2011-10-13 | $4.67 | $4.67 | 106,313 | — | — |
| 2011-10-12 | $4.65 | $4.65 | 184,275 | — | — |
| 2011-10-11 | $4.59 | $4.59 | 207,056 | — | — |
| 2011-10-10 | $4.44 | $4.44 | 337,163 | — | — |
| 2011-10-07 | $4.18 | $4.18 | 227,306 | — | — |
| 2011-10-06 | $4.40 | $4.40 | 179,213 | — | — |
| 2011-10-05 | $4.35 | $4.35 | 290,588 | — | — |
| 2011-10-04 | $4.27 | $4.27 | 437,906 | — | — |
| 2011-10-03 | $4.06 | $4.06 | 369,056 | — | — |
| 2011-09-30 | $4.10 | $4.10 | 454,106 | — | — |
| 2011-09-29 | $4.23 | $4.23 | 246,544 | — | — |
| 2011-09-28 | $4.10 | $4.10 | 339,694 | — | — |
| 2011-09-27 | $4.28 | $4.28 | 321,975 | — | — |
| 2011-09-26 | $4.24 | $4.24 | 207,056 | — | — |
| 2011-09-23 | $4.19 | $4.19 | 304,763 | — | — |
| 2011-09-22 | $4.14 | $4.14 | 459,169 | — | — |
| 2011-09-21 | $4.12 | $4.12 | 288,563 | — | — |
| 2011-09-20 | $4.24 | $4.24 | 1,103,625 | — | — |
| 2011-09-19 | $4.25 | $4.25 | 170,606 | — | — |
| 2011-09-16 | $4.39 | $4.39 | 480,431 | — | — |
| 2011-09-15 | $4.28 | $4.28 | 127,069 | — | — |
| 2011-09-14 | $4.32 | $4.32 | 252,619 | — | — |
| 2011-09-13 | $4.32 | $4.32 | 250,594 | — | — |
| 2011-09-12 | $4.30 | $4.30 | 243,506 | — | — |
| 2011-09-09 | $4.14 | $4.14 | 366,019 | — | — |
| 2011-09-08 | $4.34 | $4.34 | 198,450 | — | — |
| 2011-09-07 | $4.57 | $4.57 | 318,431 | — | — |
| 2011-09-06 | $4.32 | $4.32 | 349,313 | — | — |
| 2011-09-02 | $4.17 | $4.17 | 314,888 | — | — |
| 2011-09-01 | $4.37 | $4.37 | 1,030,219 | — | — |
| 2011-08-31 | $4.60 | $4.60 | 263,756 | — | — |
| 2011-08-30 | $4.73 | $4.73 | 295,650 | — | — |
| 2011-08-29 | $4.73 | $4.73 | 224,775 | — | — |
| 2011-08-26 | $4.62 | $4.62 | 112,894 | — | — |
| 2011-08-25 | $4.58 | $4.58 | 148,838 | — | — |
| 2011-08-24 | $4.85 | $4.85 | 206,044 | — | — |
| 2011-08-23 | $4.72 | $4.72 | 245,531 | — | — |
| 2011-08-22 | $4.48 | $4.48 | 141,750 | — | — |
| 2011-08-19 | $4.44 | $4.44 | 311,344 | — | — |
| 2011-08-18 | $4.37 | $4.37 | 451,069 | — | — |
| 2011-08-17 | $4.62 | $4.62 | 130,106 | — | — |
| 2011-08-16 | $4.51 | $4.51 | 239,963 | — | — |
| 2011-08-15 | $4.55 | $4.55 | 216,675 | — | — |
| 2011-08-12 | $4.44 | $4.44 | 190,856 | — | — |
| 2011-08-11 | $4.60 | $4.60 | 469,294 | — | — |
| 2011-08-10 | $4.31 | $4.31 | 642,938 | — | — |
| 2011-08-09 | $4.52 | $4.52 | 462,206 | — | — |
| 2011-08-08 | $4.25 | $4.25 | 884,925 | — | — |
| 2011-08-05 | $4.40 | $4.40 | 252,113 | — | — |
| 2011-08-04 | $4.47 | $4.47 | 270,844 | — | — |
| 2011-08-03 | $4.78 | $4.78 | 247,050 | — | — |
| 2011-08-02 | $4.47 | $4.47 | 204,019 | — | — |
| 2011-08-01 | $4.58 | $4.58 | 299,700 | — | — |
| 2011-07-29 | $4.54 | $4.54 | 347,794 | — | — |
| 2011-07-28 | $4.75 | $4.75 | 224,775 | — | — |
| 2011-07-27 | $4.63 | $4.63 | 382,725 | — | — |
| 2011-07-26 | $4.75 | $4.75 | 170,100 | — | — |
| 2011-07-25 | $4.97 | $4.97 | 218,194 | — | — |
| 2011-07-22 | $4.98 | $4.98 | 89,100 | — | — |
| 2011-07-21 | $5.00 | $5.00 | 293,119 | — | — |
| 2011-07-20 | $4.91 | $4.91 | 195,413 | — | — |
| 2011-07-19 | $4.94 | $4.94 | 353,363 | — | — |
| 2011-07-18 | $4.81 | $4.81 | 258,694 | — | — |
| 2011-07-15 | $4.89 | $4.89 | 287,550 | — | — |
| 2011-07-14 | $4.83 | $4.83 | 118,463 | — | — |
| 2011-07-13 | $4.87 | $4.87 | 194,400 | — | — |
| 2011-07-12 | $4.84 | $4.84 | 278,438 | — | — |
| 2011-07-11 | $4.81 | $4.81 | 145,294 | — | — |
| 2011-07-08 | $4.88 | $4.88 | 251,100 | — | — |
| 2011-07-07 | $4.99 | $4.99 | 316,406 | — | — |
| 2011-07-06 | $4.82 | $4.82 | 189,338 | — | — |
| 2011-07-05 | $4.84 | $4.84 | 119,475 | — | — |
| 2011-07-01 | $4.84 | $4.84 | 663,694 | — | — |
| 2011-06-30 | $4.78 | $4.78 | 151,875 | — | — |
| 2011-06-29 | $4.81 | $4.81 | 143,775 | — | — |
| 2011-06-28 | $4.81 | $4.81 | 220,219 | — | — |
| 2011-06-27 | $4.82 | $4.82 | 175,163 | — | — |
| 2011-06-24 | $4.69 | $4.69 | 708,244 | — | — |
| 2011-06-23 | $4.73 | $4.73 | 208,069 | — | — |
| 2011-06-22 | $4.66 | $4.66 | 135,169 | — | — |
| 2011-06-21 | $4.73 | $4.73 | 227,306 | — | — |
| 2011-06-20 | $4.67 | $4.67 | 145,800 | — | — |
| 2011-06-17 | $4.67 | $4.67 | 693,056 | — | — |
| 2011-06-16 | $4.64 | $4.64 | 857,588 | — | — |
| 2011-06-15 | $4.87 | $4.87 | 447,019 | — | — |
| 2011-06-14 | $4.92 | $4.92 | 222,750 | — | — |
| 2011-06-13 | $4.74 | $4.74 | 276,919 | — | — |
| 2011-06-10 | $4.75 | $4.75 | 171,113 | — | — |
| 2011-06-09 | $4.86 | $4.86 | 125,550 | — | — |
| 2011-06-08 | $4.88 | $4.88 | 201,488 | — | — |
| 2011-06-07 | $4.88 | $4.88 | 125,044 | — | — |
| 2011-06-06 | $4.87 | $4.87 | 160,481 | — | — |
| 2011-06-03 | $4.92 | $4.92 | 237,938 | — | — |
| 2011-06-02 | $4.94 | $4.94 | 102,263 | — | — |
| 2011-06-01 | $4.96 | $4.96 | 536,625 | — | — |
| 2011-05-31 | $5.11 | $5.11 | 831,263 | — | — |
| 2011-05-27 | $5.00 | $5.00 | 162,000 | — | — |
| 2011-05-26 | $5.03 | $5.03 | 201,994 | — | — |
| 2011-05-25 | $4.93 | $4.93 | 250,088 | — | — |
| 2011-05-24 | $4.90 | $4.90 | 283,500 | — | — |
| 2011-05-23 | $4.87 | $4.87 | 261,225 | — | — |
| 2011-05-20 | $4.99 | $4.99 | 304,256 | — | — |
| 2011-05-19 | $5.26 | $5.26 | 332,606 | — | — |
| 2011-05-18 | $5.16 | $5.16 | 231,356 | — | — |
| 2011-05-17 | $5.08 | $5.08 | 270,844 | — | — |
| 2011-05-16 | $4.86 | $4.86 | 180,731 | — | — |
| 2011-05-13 | $4.97 | $4.97 | 264,263 | — | — |
| 2011-05-12 | $5.13 | $5.13 | 136,688 | — | — |
| 2011-05-11 | $5.02 | $5.02 | 234,900 | — | — |
| 2011-05-10 | $5.08 | $5.08 | 286,031 | — | — |
| 2011-05-09 | $5.02 | $5.02 | 298,688 | — | — |
| 2011-05-06 | $5.01 | $5.01 | 237,938 | — | — |
| 2011-05-05 | $5.00 | $5.00 | 184,781 | — | — |
| 2011-05-04 | $5.06 | $5.06 | 250,088 | — | — |
| 2011-05-03 | $5.05 | $5.05 | 217,688 | — | — |
| 2011-05-02 | $5.04 | $5.04 | 222,750 | — | — |
| 2011-04-29 | $5.23 | $5.23 | 202,500 | — | — |
| 2011-04-28 | $5.16 | $5.16 | 374,625 | — | — |
| 2011-04-27 | $5.24 | $5.24 | 293,625 | — | — |
| 2011-04-26 | $5.18 | $5.18 | 168,581 | — | — |
| 2011-04-25 | $5.17 | $5.17 | 94,669 | — | — |
| 2011-04-21 | $5.22 | $5.22 | 150,356 | — | — |
| 2011-04-20 | $5.32 | $5.32 | 603,956 | — | — |
| 2011-04-19 | $4.99 | $4.99 | 157,444 | — | — |
| 2011-04-18 | $5.00 | $5.00 | 196,931 | — | — |
| 2011-04-15 | $5.09 | $5.09 | 183,263 | — | — |
| 2011-04-14 | $5.08 | $5.08 | 124,538 | — | — |
| 2011-04-13 | $5.01 | $5.01 | 193,388 | — | — |
| 2011-04-12 | $5.03 | $5.03 | 132,638 | — | — |
| 2011-04-11 | $5.18 | $5.18 | 323,494 | — | — |
| 2011-04-08 | $5.10 | $5.10 | 188,831 | — | — |
| 2011-04-07 | $5.10 | $5.10 | 201,488 | — | — |
| 2011-04-06 | $5.09 | $5.09 | 120,488 | — | — |
| 2011-04-05 | $5.04 | $5.04 | 165,038 | — | — |
| 2011-04-04 | $5.10 | $5.10 | 254,644 | — | — |
| 2011-04-01 | $5.09 | $5.09 | 167,063 | — | — |
| 2011-03-31 | $5.02 | $5.02 | 254,138 | — | — |
| 2011-03-30 | $5.06 | $5.06 | 134,663 | — | — |
| 2011-03-29 | $5.00 | $5.00 | 183,263 | — | — |
| 2011-03-28 | $4.93 | $4.93 | 172,631 | — | — |
| 2011-03-25 | $4.95 | $4.95 | 162,000 | — | — |
| 2011-03-24 | $4.92 | $4.92 | 75,431 | — | — |
| 2011-03-23 | $4.90 | $4.90 | 101,756 | — | — |
| 2011-03-22 | $4.86 | $4.86 | 110,869 | — | — |
| 2011-03-21 | $4.82 | $4.82 | 190,350 | — | — |
| 2011-03-18 | $4.81 | $4.81 | 241,988 | — | — |
| 2011-03-17 | $4.71 | $4.71 | 227,813 | — | — |
| 2011-03-16 | $4.80 | $4.80 | 441,450 | — | — |
| 2011-03-15 | $4.83 | $4.83 | 371,588 | — | — |
| 2011-03-14 | $4.82 | $4.82 | 136,688 | — | — |
| 2011-03-11 | $4.87 | $4.87 | 230,344 | — | — |
| 2011-03-10 | $4.85 | $4.85 | 197,944 | — | — |
| 2011-03-09 | $4.95 | $4.95 | 160,481 | — | — |
| 2011-03-08 | $5.02 | $5.02 | 213,638 | — | — |
| 2011-03-07 | $5.02 | $5.02 | 396,394 | — | — |
| 2011-03-04 | $5.01 | $5.01 | 281,475 | — | — |
| 2011-03-03 | $4.95 | $4.95 | 383,231 | — | — |
| 2011-03-02 | $4.92 | $4.92 | 164,025 | — | — |
| 2011-03-01 | $4.67 | $4.67 | 696,094 | — | — |
| 2011-02-28 | $4.78 | $4.78 | 237,938 | — | — |
| 2011-02-25 | $4.85 | $4.85 | 206,550 | — | — |
| 2011-02-24 | $4.87 | $4.87 | 138,206 | — | — |
| 2011-02-23 | $4.78 | $4.78 | 132,638 | — | — |
| 2011-02-22 | $4.78 | $4.78 | 255,150 | — | — |
| 2011-02-18 | $4.89 | $4.89 | 149,344 | — | — |
| 2011-02-17 | $4.95 | $4.95 | 88,088 | — | — |
| 2011-02-16 | $4.90 | $4.90 | 133,650 | — | — |
| 2011-02-15 | $4.89 | $4.89 | 237,938 | — | — |
| 2011-02-14 | $4.81 | $4.81 | 189,844 | — | — |
| 2011-02-11 | $4.97 | $4.97 | 197,438 | — | — |
| 2011-02-10 | $5.01 | $5.01 | 253,631 | — | — |
| 2011-02-09 | $4.81 | $4.81 | 129,094 | — | — |
| 2011-02-08 | $4.86 | $4.86 | 124,031 | — | — |
| 2011-02-07 | $4.95 | $4.95 | 112,388 | — | — |
| 2011-02-04 | $4.95 | $4.95 | 99,225 | — | — |
| 2011-02-03 | $4.93 | $4.93 | 122,006 | — | — |
| 2011-02-02 | $4.95 | $4.95 | 133,650 | — | — |
| 2011-02-01 | $4.94 | $4.94 | 301,725 | — | — |
| 2011-01-31 | $4.62 | $4.62 | 243,506 | — | — |
| 2011-01-28 | $4.75 | $4.75 | 230,850 | — | — |
| 2011-01-27 | $4.93 | $4.93 | 86,063 | — | — |
| 2011-01-26 | $4.96 | $4.96 | 154,913 | — | — |
| 2011-01-25 | $4.89 | $4.89 | 187,819 | — | — |
| 2011-01-24 | $4.91 | $4.91 | 240,975 | — | — |
| 2011-01-21 | $4.69 | $4.69 | 175,669 | — | — |
| 2011-01-20 | $4.65 | $4.65 | 186,300 | — | — |
| 2011-01-19 | $4.63 | $4.63 | 187,313 | — | — |
| 2011-01-18 | $4.74 | $4.74 | 235,406 | — | — |
| 2011-01-14 | $4.76 | $4.76 | 505,238 | — | — |
| 2011-01-13 | $4.90 | $4.90 | 211,613 | — | — |
| 2011-01-12 | $4.94 | $4.94 | 309,319 | — | — |
| 2011-01-11 | $4.88 | $4.88 | 274,388 | — | — |
| 2011-01-10 | $4.86 | $4.86 | 280,969 | — | — |
| 2011-01-07 | $4.88 | $4.88 | 239,456 | — | — |
| 2011-01-06 | $4.88 | $4.88 | 261,225 | — | — |
| 2011-01-05 | $4.78 | $4.78 | 304,763 | — | — |
| 2011-01-04 | $4.66 | $4.66 | 383,738 | — | — |
| 2011-01-03 | $4.73 | $4.73 | 276,919 | — | — |