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
- 2010-06-09 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 | $2.94 | $2.94 | 0 | — | — |
| 2011-12-29 | $2.94 | $2.94 | 1,534 | — | — |
| 2011-12-28 | $3.03 | $3.03 | 767 | — | — |
| 2011-12-27 | $3.00 | $3.00 | 6,135 | — | — |
| 2011-12-23 | $3.06 | $3.06 | 1,534 | — | — |
| 2011-12-22 | $3.02 | $3.02 | 0 | — | — |
| 2011-12-21 | $3.02 | $3.02 | 6,442 | — | — |
| 2011-12-20 | $2.96 | $2.96 | 8,129 | — | — |
| 2011-12-19 | $2.93 | $2.93 | 153 | — | — |
| 2011-12-16 | $3.25 | $3.25 | 0 | — | — |
| 2011-12-15 | $3.25 | $3.25 | 0 | — | — |
| 2011-12-14 | $3.25 | $3.25 | 0 | — | — |
| 2011-12-13 | $3.25 | $3.25 | 0 | — | — |
| 2011-12-12 | $3.25 | $3.25 | 0 | — | — |
| 2011-12-09 | $3.25 | $3.25 | 0 | — | — |
| 2011-12-08 | $3.25 | $3.25 | 307 | — | — |
| 2011-12-07 | $3.35 | $3.35 | 1,074 | — | — |
| 2011-12-06 | $3.42 | $3.42 | 0 | — | — |
| 2011-12-05 | $3.42 | $3.42 | 307 | — | — |
| 2011-12-02 | $3.34 | $3.34 | 613 | — | — |
| 2011-12-01 | $3.34 | $3.34 | 307 | — | — |
| 2011-11-30 | $2.93 | $2.93 | 0 | — | — |
| 2011-11-29 | $2.93 | $2.93 | 0 | — | — |
| 2011-11-28 | $2.93 | $2.93 | 0 | — | — |
| 2011-11-25 | $2.93 | $2.93 | 0 | — | — |
| 2011-11-23 | $2.93 | $2.93 | 4,448 | — | — |
| 2011-11-22 | $3.25 | $3.25 | 0 | — | — |
| 2011-11-21 | $3.25 | $3.25 | 1,534 | — | — |
| 2011-11-18 | $3.42 | $3.42 | 767 | — | — |
| 2011-11-17 | $3.53 | $3.53 | 0 | — | — |
| 2011-11-16 | $3.53 | $3.53 | 0 | — | — |
| 2011-11-15 | $3.53 | $3.53 | 920 | — | — |
| 2011-11-14 | $3.68 | $3.68 | 153 | — | — |
| 2011-11-11 | $3.69 | $3.69 | 0 | — | — |
| 2011-11-10 | $3.69 | $3.69 | 0 | — | — |
| 2011-11-09 | $3.69 | $3.69 | 920 | — | — |
| 2011-11-08 | $3.91 | $3.91 | 2,301 | — | — |
| 2011-11-07 | $3.85 | $3.85 | 2,147 | — | — |
| 2011-11-04 | $4.56 | $4.56 | 0 | — | — |
| 2011-11-03 | $4.56 | $4.56 | 0 | — | — |
| 2011-11-02 | $4.56 | $4.56 | 0 | — | — |
| 2011-11-01 | $4.56 | $4.56 | 0 | — | — |
| 2011-10-31 | $4.56 | $4.56 | 0 | — | — |
| 2011-10-28 | $4.56 | $4.56 | 1,687 | — | — |
| 2011-10-27 | $4.66 | $4.66 | 13,650 | — | — |
| 2011-10-26 | $4.37 | $4.37 | 0 | — | — |
| 2011-10-25 | $4.37 | $4.37 | 153 | — | — |
| 2011-10-24 | $4.19 | $4.19 | 0 | — | — |
| 2011-10-21 | $4.19 | $4.19 | 0 | — | — |
| 2011-10-20 | $4.19 | $4.19 | 307 | — | — |
| 2011-10-19 | $4.20 | $4.20 | 0 | — | — |
| 2011-10-18 | $4.20 | $4.20 | 4,448 | — | — |
| 2011-10-17 | $4.38 | $4.38 | 153 | — | — |
| 2011-10-14 | $4.47 | $4.47 | 1,534 | — | — |
| 2011-10-13 | $4.30 | $4.30 | 0 | — | — |
| 2011-10-12 | $4.30 | $4.30 | 153 | — | — |
| 2011-10-11 | $3.91 | $3.91 | 307 | — | — |
| 2011-10-10 | $3.65 | $3.65 | 0 | — | — |
| 2011-10-07 | $3.65 | $3.65 | 153 | — | — |
| 2011-10-06 | $3.10 | $3.10 | 0 | — | — |
| 2011-10-05 | $3.10 | $3.10 | 0 | — | — |
| 2011-10-04 | $3.10 | $3.10 | 2,301 | — | — |
| 2011-10-03 | $3.59 | $3.59 | 0 | — | — |
| 2011-09-30 | $3.59 | $3.59 | 307 | — | — |
| 2011-09-29 | $3.78 | $3.78 | 767 | — | — |
| 2011-09-28 | $3.72 | $3.72 | 307 | — | — |
| 2011-09-27 | $3.68 | $3.68 | 613 | — | — |
| 2011-09-26 | $3.70 | $3.70 | 0 | — | — |
| 2011-09-23 | $3.70 | $3.70 | 0 | — | — |
| 2011-09-22 | $3.70 | $3.70 | 0 | — | — |
| 2011-09-21 | $3.70 | $3.70 | 1,840 | — | — |
| 2011-09-20 | $3.91 | $3.91 | 767 | — | — |
| 2011-09-19 | $3.64 | $3.64 | 1,074 | — | — |
| 2011-09-16 | $3.70 | $3.70 | 0 | — | — |
| 2011-09-15 | $3.70 | $3.70 | 460 | — | — |
| 2011-09-14 | $3.29 | $3.29 | 0 | — | — |
| 2011-09-13 | $3.29 | $3.29 | 0 | — | — |
| 2011-09-12 | $3.29 | $3.29 | 3,221 | — | — |
| 2011-09-09 | $3.68 | $3.68 | 0 | — | — |
| 2011-09-08 | $3.68 | $3.68 | 0 | — | — |
| 2011-09-07 | $3.68 | $3.68 | 2,454 | — | — |
| 2011-09-06 | $3.72 | $3.72 | 0 | — | — |
| 2011-09-02 | $3.72 | $3.72 | 1,687 | — | — |
| 2011-09-01 | $4.01 | $4.01 | 5,368 | — | — |
| 2011-08-31 | $4.08 | $4.08 | 153 | — | — |
| 2011-08-30 | $3.90 | $3.90 | 25,613 | — | — |
| 2011-08-29 | $3.98 | $3.98 | 767 | — | — |
| 2011-08-26 | $3.73 | $3.73 | 0 | — | — |
| 2011-08-25 | $3.73 | $3.73 | 0 | — | — |
| 2011-08-24 | $3.73 | $3.73 | 0 | — | — |
| 2011-08-23 | $3.73 | $3.73 | 153 | — | — |
| 2011-08-22 | $3.89 | $3.89 | 613 | — | — |
| 2011-08-19 | $3.98 | $3.98 | 8,435 | — | — |
| 2011-08-18 | $4.09 | $4.09 | 2,914 | — | — |
| 2011-08-17 | $4.43 | $4.43 | 0 | — | — |
| 2011-08-16 | $4.43 | $4.43 | 0 | — | — |
| 2011-08-15 | $4.43 | $4.43 | 0 | — | — |
| 2011-08-12 | $4.43 | $4.43 | 0 | — | — |
| 2011-08-11 | $4.43 | $4.43 | 0 | — | — |
| 2011-08-10 | $4.43 | $4.43 | 4,755 | — | — |
| 2011-08-09 | $4.86 | $4.86 | 7,669 | — | — |
| 2011-08-08 | $4.75 | $4.75 | 460 | — | — |
| 2011-08-05 | $5.35 | $5.35 | 767 | — | — |
| 2011-08-04 | $5.51 | $5.51 | 0 | — | — |
| 2011-08-03 | $5.51 | $5.51 | 1,994 | — | — |
| 2011-08-02 | $5.81 | $5.81 | 3,067 | — | — |
| 2011-08-01 | $6.83 | $6.83 | 0 | — | — |
| 2011-07-29 | $6.83 | $6.83 | 0 | — | — |
| 2011-07-28 | $6.83 | $6.83 | 0 | — | — |
| 2011-07-27 | $6.83 | $6.83 | 0 | — | — |
| 2011-07-26 | $6.83 | $6.83 | 767 | — | — |
| 2011-07-25 | $6.89 | $6.89 | 0 | — | — |
| 2011-07-22 | $6.89 | $6.89 | 307 | — | — |
| 2011-07-21 | $6.36 | $6.36 | 0 | — | — |
| 2011-07-20 | $6.36 | $6.36 | 0 | — | — |
| 2011-07-19 | $6.36 | $6.36 | 920 | — | — |
| 2011-07-18 | $6.36 | $6.36 | 307 | — | — |
| 2011-07-15 | $6.39 | $6.39 | 0 | — | — |
| 2011-07-14 | $6.39 | $6.39 | 0 | — | — |
| 2011-07-13 | $6.39 | $6.39 | 0 | — | — |
| 2011-07-12 | $6.39 | $6.39 | 767 | — | — |
| 2011-07-11 | $6.29 | $6.29 | 613 | — | — |
| 2011-07-08 | $7.04 | $7.04 | 0 | — | — |
| 2011-07-07 | $7.04 | $7.04 | 0 | — | — |
| 2011-07-06 | $7.04 | $7.04 | 3,374 | — | — |
| 2011-07-05 | $7.34 | $7.34 | 153 | — | — |
| 2011-07-01 | $7.05 | $7.05 | 920 | — | — |
| 2011-06-30 | $6.49 | $6.49 | 0 | — | — |
| 2011-06-29 | $6.49 | $6.49 | 0 | — | — |
| 2011-06-28 | $6.49 | $6.49 | 0 | — | — |
| 2011-06-27 | $6.49 | $6.49 | 0 | — | — |
| 2011-06-24 | $6.49 | $6.49 | 767 | — | — |
| 2011-06-23 | $6.78 | $6.78 | 0 | — | — |
| 2011-06-22 | $6.78 | $6.78 | 33,128 | — | — |
| 2011-06-21 | $6.39 | $6.39 | 0 | — | — |
| 2011-06-20 | $6.39 | $6.39 | 460 | — | — |
| 2011-06-17 | $7.04 | $7.04 | 0 | — | — |
| 2011-06-16 | $7.04 | $7.04 | 0 | — | — |
| 2011-06-15 | $7.04 | $7.04 | 0 | — | — |
| 2011-06-14 | $7.04 | $7.04 | 0 | — | — |
| 2011-06-13 | $7.04 | $7.04 | 0 | — | — |
| 2011-06-10 | $7.04 | $7.04 | 0 | — | — |
| 2011-06-09 | $7.04 | $7.04 | 0 | — | — |
| 2011-06-08 | $7.04 | $7.04 | 0 | — | — |
| 2011-06-07 | $7.04 | $7.04 | 307 | — | — |
| 2011-06-06 | $7.11 | $7.11 | 0 | — | — |
| 2011-06-03 | $7.11 | $7.11 | 460 | — | — |
| 2011-06-02 | $6.91 | $6.91 | 0 | — | — |
| 2011-06-01 | $6.91 | $6.91 | 307 | — | — |
| 2011-05-31 | $7.09 | $7.09 | 1,534 | — | — |
| 2011-05-27 | $6.78 | $6.78 | 460 | — | — |
| 2011-05-26 | $6.45 | $6.45 | 0 | — | — |
| 2011-05-25 | $6.45 | $6.45 | 307 | — | — |
| 2011-05-24 | $6.19 | $6.19 | 0 | — | — |
| 2011-05-23 | $6.19 | $6.19 | 2,761 | — | — |
| 2011-05-20 | $6.49 | $6.49 | 307 | — | — |
| 2011-05-19 | $6.32 | $6.32 | 0 | — | — |
| 2011-05-18 | $6.32 | $6.32 | 0 | — | — |
| 2011-05-17 | $6.32 | $6.32 | 460 | — | — |
| 2011-05-16 | $6.59 | $6.59 | 0 | — | — |
| 2011-05-13 | $6.59 | $6.59 | 307 | — | — |
| 2011-05-12 | $6.52 | $6.52 | 8,896 | — | — |
| 2011-05-11 | $6.87 | $6.87 | 153 | — | — |
| 2011-05-10 | $6.88 | $6.88 | 0 | — | — |
| 2011-05-09 | $6.88 | $6.88 | 0 | — | — |
| 2011-05-06 | $6.88 | $6.88 | 0 | — | — |
| 2011-05-05 | $6.88 | $6.88 | 0 | — | — |
| 2011-05-04 | $6.88 | $6.88 | 920 | — | — |
| 2011-05-03 | $7.17 | $7.17 | 0 | — | — |
| 2011-05-02 | $7.17 | $7.17 | 153 | — | — |
| 2011-04-29 | $7.04 | $7.04 | 0 | — | — |
| 2011-04-28 | $7.04 | $7.04 | 307 | — | — |
| 2011-04-27 | $6.59 | $6.59 | 0 | — | — |
| 2011-04-26 | $6.59 | $6.59 | 0 | — | — |
| 2011-04-25 | $6.59 | $6.59 | 767 | — | — |
| 2011-04-21 | $5.75 | $5.75 | 0 | — | — |
| 2011-04-20 | $5.75 | $5.75 | 0 | — | — |
| 2011-04-19 | $5.75 | $5.75 | 0 | — | — |
| 2011-04-18 | $5.75 | $5.75 | 2,454 | — | — |
| 2011-04-15 | $6.13 | $6.13 | 460 | — | — |
| 2011-04-14 | $6.06 | $6.06 | 0 | — | — |
| 2011-04-13 | $6.06 | $6.06 | 0 | — | — |
| 2011-04-12 | $6.06 | $6.06 | 0 | — | — |
| 2011-04-11 | $6.06 | $6.06 | 4,294 | — | — |
| 2011-04-08 | $5.93 | $5.93 | 0 | — | — |
| 2011-04-07 | $5.93 | $5.93 | 0 | — | — |
| 2011-04-06 | $5.93 | $5.93 | 0 | — | — |
| 2011-04-05 | $5.93 | $5.93 | 0 | — | — |
| 2011-04-04 | $5.93 | $5.93 | 0 | — | — |
| 2011-04-01 | $5.93 | $5.93 | 0 | — | — |
| 2011-03-31 | $5.93 | $5.93 | 0 | — | — |
| 2011-03-30 | $5.93 | $5.93 | 0 | — | — |
| 2011-03-29 | $5.93 | $5.93 | 4,294 | — | — |
| 2011-03-28 | $5.52 | $5.52 | 0 | — | — |
| 2011-03-25 | $5.52 | $5.52 | 0 | — | — |
| 2011-03-24 | $5.52 | $5.52 | 0 | — | — |
| 2011-03-23 | $5.52 | $5.52 | 0 | — | — |
| 2011-03-22 | $5.52 | $5.52 | 0 | — | — |
| 2011-03-21 | $5.52 | $5.52 | 613 | — | — |
| 2011-03-18 | $5.46 | $5.46 | 0 | — | — |
| 2011-03-17 | $5.46 | $5.46 | 0 | — | — |
| 2011-03-16 | $5.46 | $5.46 | 1,380 | — | — |
| 2011-03-15 | $5.29 | $5.29 | 153 | — | — |
| 2011-03-14 | $5.82 | $5.82 | 0 | — | — |
| 2011-03-11 | $5.82 | $5.82 | 460 | — | — |
| 2011-03-10 | $5.89 | $5.89 | 0 | — | — |
| 2011-03-09 | $5.89 | $5.89 | 0 | — | — |
| 2011-03-08 | $5.89 | $5.89 | 0 | — | — |
| 2011-03-07 | $5.89 | $5.89 | 0 | — | — |
| 2011-03-04 | $5.89 | $5.89 | 0 | — | — |
| 2011-03-03 | $5.89 | $5.89 | 2,147 | — | — |
| 2011-03-02 | $5.88 | $5.88 | 5,215 | — | — |
| 2011-03-01 | $6.13 | $6.13 | 0 | — | — |
| 2011-02-28 | $6.13 | $6.13 | 1,074 | — | — |
| 2011-02-25 | $6.04 | $6.04 | 0 | — | — |
| 2011-02-24 | $6.04 | $6.04 | 0 | — | — |
| 2011-02-23 | $6.04 | $6.04 | 3,834 | — | — |
| 2011-02-22 | $6.19 | $6.19 | 45,091 | — | — |
| 2011-02-18 | $6.42 | $6.42 | 0 | — | — |
| 2011-02-17 | $6.42 | $6.42 | 767 | — | — |
| 2011-02-16 | $6.27 | $6.27 | 4,755 | — | — |
| 2011-02-15 | $6.19 | $6.19 | 0 | — | — |
| 2011-02-14 | $6.19 | $6.19 | 1,074 | — | — |
| 2011-02-11 | $6.32 | $6.32 | 762,254 | — | — |
| 2011-02-10 | $6.32 | $6.32 | 920 | — | — |
| 2011-02-09 | $6.20 | $6.20 | 0 | — | — |
| 2011-02-08 | $6.20 | $6.20 | 0 | — | — |
| 2011-02-07 | $6.20 | $6.20 | 0 | — | — |
| 2011-02-04 | $6.20 | $6.20 | 57,974 | — | — |
| 2011-02-03 | $6.39 | $6.39 | 2,454 | — | — |
| 2011-02-02 | $6.42 | $6.42 | 307 | — | — |
| 2011-02-01 | $6.64 | $6.64 | 307 | — | — |
| 2011-01-31 | $6.38 | $6.38 | 1,687 | — | — |
| 2011-01-28 | $6.62 | $6.62 | 0 | — | — |
| 2011-01-27 | $6.62 | $6.62 | 460 | — | — |
| 2011-01-26 | $6.40 | $6.40 | 0 | — | — |
| 2011-01-25 | $6.40 | $6.40 | 307 | — | — |
| 2011-01-24 | $6.27 | $6.27 | 2,454 | — | — |
| 2011-01-21 | $6.41 | $6.41 | 0 | — | — |
| 2011-01-20 | $6.41 | $6.41 | 3,221 | — | — |
| 2011-01-19 | $6.74 | $6.74 | 2,147 | — | — |
| 2011-01-18 | $6.94 | $6.94 | 2,761 | — | — |
| 2011-01-14 | $7.01 | $7.01 | 3,681 | — | — |
| 2011-01-13 | $6.82 | $6.82 | 5,828 | — | — |
| 2011-01-12 | $6.74 | $6.74 | 1,227 | — | — |
| 2011-01-11 | $6.65 | $6.65 | 3,681 | — | — |
| 2011-01-10 | $6.42 | $6.42 | 8,896 | — | — |
| 2011-01-07 | $6.34 | $6.34 | 3,988 | — | — |
| 2011-01-06 | $6.36 | $6.36 | 347,385 | — | — |
| 2011-01-05 | $6.59 | $6.59 | 5,061 | — | — |
| 2011-01-04 | $6.55 | $6.55 | 11,043 | — | — |
| 2011-01-03 | $6.16 | $6.16 | 920 | — | — |