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
- 1994-05-18 to 2026-09-03
- 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 | $3.92 | $4.51 | 4,700 | — | — |
| 2011-12-29 | $3.96 | $4.55 | 7,700 | — | — |
| 2011-12-28 | $4.15 | $4.77 | 32,900 | — | — |
| 2011-12-27 | $4.07 | $4.68 | 19,000 | — | — |
| 2011-12-23 | $3.97 | $4.56 | 19,600 | — | — |
| 2011-12-22 | $4.04 | $4.64 | 9,400 | — | — |
| 2011-12-21 | $3.98 | $4.58 | 3,800 | — | — |
| 2011-12-20 | $3.95 | $4.54 | 5,600 | — | — |
| 2011-12-19 | $3.94 | $4.53 | 4,200 | — | — |
| 2011-12-16 | $3.94 | $4.53 | 5,000 | — | — |
| 2011-12-15 | $4.04 | $4.64 | 5,400 | — | — |
| 2011-12-14 | $4.21 | $4.84 | 8,900 | — | — |
| 2011-12-13 | $4.00 | $4.60 | 32,300 | — | — |
| 2011-12-12 | $4.20 | $4.83 | 22,000 | — | — |
| 2011-12-09 | $4.12 | $4.74 | 3,100 | — | — |
| 2011-12-08 | $4.14 | $4.76 | 8,500 | — | — |
| 2011-12-07 | $4.20 | $4.83 | 32,300 | — | — |
| 2011-12-06 | $4.00 | $4.60 | 30,000 | — | — |
| 2011-12-05 | $4.08 | $4.69 | 23,100 | — | — |
| 2011-12-02 | $3.98 | $4.58 | 5,600 | — | — |
| 2011-12-01 | $3.75 | $4.31 | 29,100 | — | — |
| 2011-11-30 | $3.94 | $4.53 | 2,200 | — | — |
| 2011-11-29 | $3.84 | $4.41 | 2,300 | — | — |
| 2011-11-28 | $3.96 | $4.55 | 1,100 | — | — |
| 2011-11-25 | $3.86 | $4.44 | 800 | — | — |
| 2011-11-23 | $3.90 | $4.48 | 7,300 | — | — |
| 2011-11-22 | $3.91 | $4.49 | 1,600 | — | — |
| 2011-11-21 | $3.96 | $4.55 | 4,600 | — | — |
| 2011-11-18 | $4.00 | $4.60 | 6,500 | — | — |
| 2011-11-17 | $3.97 | $4.56 | 15,100 | — | — |
| 2011-11-16 | $3.99 | $4.59 | 13,100 | — | — |
| 2011-11-15 | $3.57 | $4.10 | 3,700 | — | — |
| 2011-11-14 | $3.69 | $4.24 | 7,300 | — | — |
| 2011-11-11 | $3.79 | $4.36 | 10,700 | — | — |
| 2011-11-10 | $3.53 | $4.06 | 6,600 | — | — |
| 2011-11-09 | $3.60 | $4.14 | 12,800 | — | — |
| 2011-11-08 | $3.74 | $4.30 | 31,400 | — | — |
| 2011-11-07 | $2.85 | $3.28 | 4,800 | — | — |
| 2011-11-04 | $3.12 | $3.59 | 7,700 | — | — |
| 2011-11-03 | $2.98 | $3.43 | 14,000 | — | — |
| 2011-11-02 | $3.07 | $3.53 | 4,100 | — | — |
| 2011-11-01 | $2.85 | $3.28 | 5,700 | — | — |
| 2011-10-31 | $3.10 | $3.56 | 37,700 | — | — |
| 2011-10-28 | $2.95 | $3.39 | 0 | — | — |
| 2011-10-27 | $2.95 | $3.39 | 5,600 | — | — |
| 2011-10-26 | $2.90 | $3.33 | 3,500 | — | — |
| 2011-10-25 | $2.99 | $3.44 | 3,400 | — | — |
| 2011-10-24 | $2.95 | $3.39 | 8,100 | — | — |
| 2011-10-21 | $2.85 | $3.28 | 1,000 | — | — |
| 2011-10-20 | $2.98 | $3.43 | 7,900 | — | — |
| 2011-10-19 | $2.94 | $3.38 | 6,500 | — | — |
| 2011-10-18 | $2.96 | $3.40 | 7,400 | — | — |
| 2011-10-17 | $3.17 | $3.64 | 1,100 | — | — |
| 2011-10-14 | $3.23 | $3.71 | 1,700 | — | — |
| 2011-10-13 | $3.13 | $3.60 | 400 | — | — |
| 2011-10-12 | $3.07 | $3.53 | 5,900 | — | — |
| 2011-10-11 | $3.05 | $3.51 | 5,700 | — | — |
| 2011-10-10 | $3.18 | $3.66 | 1,800 | — | — |
| 2011-10-07 | $3.03 | $3.48 | 8,600 | — | — |
| 2011-10-06 | $3.22 | $3.70 | 500 | — | — |
| 2011-10-05 | $3.19 | $3.67 | 4,500 | — | — |
| 2011-10-04 | $2.93 | $3.37 | 1,700 | — | — |
| 2011-10-03 | $2.90 | $3.33 | 3,000 | — | — |
| 2011-09-30 | $2.90 | $3.33 | 0 | — | — |
| 2011-09-29 | $2.90 | $3.33 | 4,000 | — | — |
| 2011-09-28 | $2.90 | $3.33 | 0 | — | — |
| 2011-09-27 | $2.90 | $3.33 | 3,900 | — | — |
| 2011-09-26 | $3.01 | $3.46 | 2,000 | — | — |
| 2011-09-23 | $3.00 | $3.45 | 2,700 | — | — |
| 2011-09-22 | $3.00 | $3.45 | 7,400 | — | — |
| 2011-09-21 | $3.00 | $3.45 | 700 | — | — |
| 2011-09-20 | $3.02 | $3.47 | 600 | — | — |
| 2011-09-19 | $3.01 | $3.46 | 500 | — | — |
| 2011-09-16 | $3.23 | $3.71 | 2,500 | — | — |
| 2011-09-15 | $3.11 | $3.58 | 10,400 | — | — |
| 2011-09-14 | $2.99 | $3.44 | 17,900 | — | — |
| 2011-09-13 | $3.30 | $3.79 | 2,700 | — | — |
| 2011-09-12 | $3.39 | $3.90 | 6,000 | — | — |
| 2011-09-09 | $3.50 | $4.02 | 700 | — | — |
| 2011-09-08 | $3.44 | $3.95 | 500 | — | — |
| 2011-09-07 | $3.44 | $3.95 | 700 | — | — |
| 2011-09-06 | $3.44 | $3.95 | 1,900 | — | — |
| 2011-09-02 | $3.40 | $3.91 | 0 | — | — |
| 2011-09-01 | $3.40 | $3.91 | 500 | — | — |
| 2011-08-31 | $3.37 | $3.87 | 3,200 | — | — |
| 2011-08-30 | $3.36 | $3.86 | 5,100 | — | — |
| 2011-08-29 | $3.26 | $3.75 | 40,000 | — | — |
| 2011-08-26 | $3.19 | $3.67 | 2,500 | — | — |
| 2011-08-25 | $3.08 | $3.54 | 2,100 | — | — |
| 2011-08-24 | $3.17 | $3.64 | 7,500 | — | — |
| 2011-08-23 | $3.05 | $3.51 | 5,600 | — | — |
| 2011-08-22 | $3.08 | $3.54 | 5,300 | — | — |
| 2011-08-19 | $3.08 | $3.54 | 1,600 | — | — |
| 2011-08-18 | $3.12 | $3.59 | 5,400 | — | — |
| 2011-08-17 | $3.23 | $3.71 | 4,600 | — | — |
| 2011-08-16 | $3.18 | $3.66 | 17,700 | — | — |
| 2011-08-15 | $3.57 | $4.10 | 6,900 | — | — |
| 2011-08-12 | $3.67 | $4.22 | 8,800 | — | — |
| 2011-08-11 | $3.68 | $4.23 | 4,200 | — | — |
| 2011-08-10 | $3.54 | $4.07 | 9,900 | — | — |
| 2011-08-09 | $3.61 | $4.15 | 2,400 | — | — |
| 2011-08-08 | $3.46 | $3.98 | 26,000 | — | — |
| 2011-08-05 | $3.94 | $4.53 | 39,400 | — | — |
| 2011-08-04 | $3.47 | $3.99 | 23,200 | — | — |
| 2011-08-03 | $3.51 | $4.03 | 11,900 | — | — |
| 2011-08-02 | $3.59 | $4.13 | 15,000 | — | — |
| 2011-08-01 | $3.70 | $4.25 | 11,600 | — | — |
| 2011-07-29 | $3.63 | $4.17 | 19,000 | — | — |
| 2011-07-28 | $3.78 | $4.35 | 4,200 | — | — |
| 2011-07-27 | $3.80 | $4.37 | 22,200 | — | — |
| 2011-07-26 | $4.03 | $4.63 | 2,500 | — | — |
| 2011-07-25 | $4.09 | $4.70 | 17,400 | — | — |
| 2011-07-22 | $4.08 | $4.69 | 11,900 | — | — |
| 2011-07-21 | $4.08 | $4.69 | 2,500 | — | — |
| 2011-07-20 | $4.12 | $4.74 | 1,000 | — | — |
| 2011-07-19 | $4.25 | $4.89 | 20,300 | — | — |
| 2011-07-18 | $4.06 | $4.67 | 6,700 | — | — |
| 2011-07-15 | $4.07 | $4.68 | 3,300 | — | — |
| 2011-07-14 | $4.05 | $4.66 | 1,100 | — | — |
| 2011-07-13 | $4.05 | $4.66 | 9,100 | — | — |
| 2011-07-12 | $3.89 | $4.47 | 7,000 | — | — |
| 2011-07-11 | $4.17 | $4.79 | 14,100 | — | — |
| 2011-07-08 | $4.22 | $4.85 | 8,000 | — | — |
| 2011-07-07 | $4.19 | $4.82 | 14,300 | — | — |
| 2011-07-06 | $4.20 | $4.83 | 8,000 | — | — |
| 2011-07-05 | $4.17 | $4.79 | 20,800 | — | — |
| 2011-07-01 | $3.96 | $4.55 | 23,700 | — | — |
| 2011-06-30 | $4.12 | $4.74 | 4,500 | — | — |
| 2011-06-29 | $3.98 | $4.58 | 11,800 | — | — |
| 2011-06-28 | $3.87 | $4.45 | 17,700 | — | — |
| 2011-06-27 | $3.66 | $4.21 | 29,600 | — | — |
| 2011-06-24 | $3.59 | $4.13 | 6,200 | — | — |
| 2011-06-23 | $3.61 | $4.15 | 6,000 | — | — |
| 2011-06-22 | $3.56 | $4.09 | 4,700 | — | — |
| 2011-06-21 | $3.57 | $4.10 | 14,700 | — | — |
| 2011-06-20 | $3.59 | $4.13 | 5,900 | — | — |
| 2011-06-17 | $3.69 | $4.24 | 28,700 | — | — |
| 2011-06-16 | $3.67 | $4.22 | 20,100 | — | — |
| 2011-06-15 | $3.84 | $4.41 | 20,500 | — | — |
| 2011-06-14 | $3.77 | $4.33 | 18,400 | — | — |
| 2011-06-13 | $3.76 | $4.32 | 10,200 | — | — |
| 2011-06-10 | $4.07 | $4.68 | 22,700 | — | — |
| 2011-06-09 | $4.18 | $4.81 | 12,400 | — | — |
| 2011-06-08 | $3.99 | $4.59 | 4,300 | — | — |
| 2011-06-07 | $4.05 | $4.66 | 4,300 | — | — |
| 2011-06-06 | $4.00 | $4.60 | 12,100 | — | — |
| 2011-06-03 | $4.00 | $4.60 | 25,000 | — | — |
| 2011-06-02 | $3.90 | $4.48 | 10,400 | — | — |
| 2011-06-01 | $3.91 | $4.49 | 4,300 | — | — |
| 2011-05-31 | $3.91 | $4.49 | 44,500 | — | — |
| 2011-05-27 | $3.99 | $4.59 | 4,900 | — | — |
| 2011-05-26 | $3.94 | $4.53 | 242,700 | — | — |
| 2011-05-25 | $3.98 | $4.58 | 8,800 | — | — |
| 2011-05-24 | $3.92 | $4.51 | 27,100 | — | — |
| 2011-05-23 | $3.79 | $4.36 | 3,600 | — | — |
| 2011-05-20 | $3.84 | $4.41 | 4,400 | — | — |
| 2011-05-19 | $3.89 | $4.47 | 41,300 | — | — |
| 2011-05-18 | $3.99 | $4.59 | 34,300 | — | — |
| 2011-05-17 | $4.40 | $5.06 | 42,200 | — | — |
| 2011-05-16 | $4.50 | $5.17 | 3,000 | — | — |
| 2011-05-13 | $4.48 | $5.15 | 7,100 | — | — |
| 2011-05-12 | $4.45 | $5.12 | 2,900 | — | — |
| 2011-05-11 | $4.49 | $5.16 | 500 | — | — |
| 2011-05-10 | $4.63 | $5.32 | 2,000 | — | — |
| 2011-05-09 | $4.69 | $5.39 | 5,900 | — | — |
| 2011-05-06 | $4.41 | $5.07 | 9,200 | — | — |
| 2011-05-05 | $4.81 | $5.53 | 5,300 | — | — |
| 2011-05-04 | $4.96 | $5.70 | 1,600 | — | — |
| 2011-05-03 | $5.04 | $5.79 | 34,000 | — | — |
| 2011-05-02 | $5.04 | $5.79 | 8,400 | — | — |
| 2011-04-29 | $5.02 | $5.77 | 32,000 | — | — |
| 2011-04-28 | $4.91 | $5.64 | 28,000 | — | — |
| 2011-04-27 | $4.92 | $5.66 | 36,000 | — | — |
| 2011-04-26 | $4.54 | $5.22 | 14,000 | — | — |
| 2011-04-25 | $4.54 | $5.22 | 10,900 | — | — |
| 2011-04-21 | $4.56 | $5.24 | 73,700 | — | — |
| 2011-04-20 | $4.00 | $4.60 | 5,500 | — | — |
| 2011-04-19 | $3.76 | $4.32 | 800 | — | — |
| 2011-04-18 | $3.76 | $4.32 | 4,200 | — | — |
| 2011-04-15 | $3.75 | $4.31 | 3,600 | — | — |
| 2011-04-14 | $3.76 | $4.32 | 6,500 | — | — |
| 2011-04-13 | $3.80 | $4.37 | 900 | — | — |
| 2011-04-12 | $3.77 | $4.33 | 1,400 | — | — |
| 2011-04-11 | $3.80 | $4.37 | 6,200 | — | — |
| 2011-04-08 | $3.82 | $4.39 | 16,200 | — | — |
| 2011-04-07 | $3.77 | $4.33 | 4,300 | — | — |
| 2011-04-06 | $3.79 | $4.36 | 5,100 | — | — |
| 2011-04-05 | $3.75 | $4.31 | 6,100 | — | — |
| 2011-04-04 | $3.92 | $4.51 | 1,500 | — | — |
| 2011-04-01 | $4.11 | $4.72 | 900 | — | — |
| 2011-03-31 | $4.24 | $4.87 | 8,800 | — | — |
| 2011-03-30 | $4.25 | $4.89 | 3,900 | — | — |
| 2011-03-29 | $4.26 | $4.90 | 0 | — | — |
| 2011-03-28 | $4.26 | $4.90 | 1,600 | — | — |
| 2011-03-25 | $4.36 | $5.01 | 5,900 | — | — |
| 2011-03-24 | $4.54 | $5.22 | 5,000 | — | — |
| 2011-03-23 | $4.43 | $5.09 | 5,300 | — | — |
| 2011-03-22 | $4.50 | $5.17 | 12,400 | — | — |
| 2011-03-21 | $4.43 | $5.09 | 7,300 | — | — |
| 2011-03-18 | $3.98 | $4.58 | 8,300 | — | — |
| 2011-03-17 | $3.77 | $4.33 | 3,900 | — | — |
| 2011-03-16 | $3.74 | $4.30 | 16,700 | — | — |
| 2011-03-15 | $4.01 | $4.61 | 14,000 | — | — |
| 2011-03-14 | $4.36 | $5.01 | 10,900 | — | — |
| 2011-03-11 | $4.58 | $5.26 | 1,400 | — | — |
| 2011-03-10 | $4.63 | $5.32 | 2,300 | — | — |
| 2011-03-09 | $4.75 | $5.46 | 57,700 | — | — |
| 2011-03-08 | $4.58 | $5.26 | 13,500 | — | — |
| 2011-03-07 | $4.46 | $5.13 | 5,800 | — | — |
| 2011-03-04 | $4.31 | $4.95 | 4,200 | — | — |
| 2011-03-03 | $4.43 | $5.09 | 4,000 | — | — |
| 2011-03-02 | $4.32 | $4.97 | 4,400 | — | — |
| 2011-03-01 | $4.24 | $4.87 | 3,900 | — | — |
| 2011-02-28 | $4.20 | $4.83 | 3,600 | — | — |
| 2011-02-25 | $4.01 | $4.61 | 15,600 | — | — |
| 2011-02-24 | $3.95 | $4.54 | 33,700 | — | — |
| 2011-02-23 | $4.05 | $4.66 | 11,100 | — | — |
| 2011-02-22 | $4.11 | $4.72 | 30,500 | — | — |
| 2011-02-18 | $4.46 | $5.13 | 200 | — | — |
| 2011-02-17 | $4.45 | $5.12 | 3,100 | — | — |
| 2011-02-16 | $4.43 | $5.09 | 600 | — | — |
| 2011-02-15 | $4.40 | $5.06 | 5,900 | — | — |
| 2011-02-14 | $4.33 | $4.98 | 2,000 | — | — |
| 2011-02-11 | $4.27 | $4.91 | 26,400 | — | — |
| 2011-02-10 | $4.56 | $5.24 | 600 | — | — |
| 2011-02-09 | $4.59 | $5.28 | 3,500 | — | — |
| 2011-02-08 | $4.56 | $5.24 | 5,400 | — | — |
| 2011-02-07 | $4.57 | $5.25 | 4,400 | — | — |
| 2011-02-04 | $4.48 | $5.15 | 7,800 | — | — |
| 2011-02-03 | $4.61 | $5.30 | 15,200 | — | — |
| 2011-02-02 | $4.33 | $4.98 | 14,400 | — | — |
| 2011-02-01 | $4.13 | $4.75 | 20,700 | — | — |
| 2011-01-31 | $4.21 | $4.84 | 2,500 | — | — |
| 2011-01-28 | $4.20 | $4.83 | 9,300 | — | — |
| 2011-01-27 | $4.23 | $4.86 | 10,800 | — | — |
| 2011-01-26 | $4.28 | $4.92 | 4,200 | — | — |
| 2011-01-25 | $4.24 | $4.87 | 1,800 | — | — |
| 2011-01-24 | $4.21 | $4.84 | 5,200 | — | — |
| 2011-01-21 | $4.16 | $4.78 | 20,100 | — | — |
| 2011-01-20 | $4.35 | $5.00 | 44,000 | — | — |
| 2011-01-19 | $4.50 | $5.17 | 66,300 | — | — |
| 2011-01-18 | $4.99 | $5.74 | 40,400 | — | — |
| 2011-01-14 | $5.30 | $6.09 | 18,800 | — | — |
| 2011-01-13 | $5.61 | $6.45 | 25,800 | — | — |
| 2011-01-12 | $5.63 | $6.47 | 77,800 | — | — |
| 2011-01-11 | $5.36 | $6.16 | 207,100 | — | — |
| 2011-01-10 | $4.53 | $5.21 | 19,700 | — | — |
| 2011-01-07 | $4.42 | $5.08 | 5,600 | — | — |
| 2011-01-06 | $4.19 | $4.82 | 1,100 | — | — |
| 2011-01-05 | $4.10 | $4.71 | 3,300 | — | — |
| 2011-01-04 | $4.06 | $4.67 | 40,200 | — | — |
| 2011-01-03 | $4.27 | $4.91 | 4,200 | — | — |