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
- 1985-03-07 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 | $1.64 | $4.83 | 1,100 | — | — |
| 2011-12-29 | $1.56 | $4.59 | 500 | — | — |
| 2011-12-28 | $1.63 | $4.80 | 2,600 | — | — |
| 2011-12-27 | $1.56 | $4.59 | 200 | — | — |
| 2011-12-23 | $1.64 | $4.83 | 1,900 | — | — |
| 2011-12-22 | $1.62 | $4.77 | 1,200 | — | — |
| 2011-12-21 | $1.63 | $4.80 | 3,400 | — | — |
| 2011-12-20 | $1.64 | $4.83 | 100 | — | — |
| 2011-12-19 | $1.62 | $4.77 | 1,300 | — | — |
| 2011-12-16 | $1.84 | $5.42 | 1,000 | — | — |
| 2011-12-15 | $1.87 | $5.51 | 600 | — | — |
| 2011-12-14 | $1.76 | $5.18 | 1,900 | — | — |
| 2011-12-13 | $1.70 | $5.01 | 600 | — | — |
| 2011-12-12 | $1.70 | $5.01 | 200 | — | — |
| 2011-12-09 | $1.70 | $5.01 | 0 | — | — |
| 2011-12-08 | $1.70 | $5.01 | 3,500 | — | — |
| 2011-12-07 | $1.81 | $5.33 | 0 | — | — |
| 2011-12-06 | $1.81 | $5.33 | 0 | — | — |
| 2011-12-05 | $1.81 | $5.33 | 800 | — | — |
| 2011-12-02 | $1.92 | $5.65 | 400 | — | — |
| 2011-12-01 | $1.90 | $5.59 | 500 | — | — |
| 2011-11-30 | $1.80 | $5.30 | 700 | — | — |
| 2011-11-29 | $1.85 | $5.45 | 100 | — | — |
| 2011-11-28 | $1.84 | $5.42 | 1,100 | — | — |
| 2011-11-25 | $1.88 | $5.54 | 0 | — | — |
| 2011-11-23 | $1.88 | $5.54 | 500 | — | — |
| 2011-11-22 | $1.86 | $5.48 | 0 | — | — |
| 2011-11-21 | $1.86 | $5.48 | 0 | — | — |
| 2011-11-18 | $1.86 | $5.48 | 1,500 | — | — |
| 2011-11-17 | $1.84 | $5.42 | 0 | — | — |
| 2011-11-16 | $1.84 | $5.42 | 0 | — | — |
| 2011-11-15 | $1.84 | $5.42 | 100 | — | — |
| 2011-11-14 | $1.82 | $5.36 | 0 | — | — |
| 2011-11-11 | $1.82 | $5.36 | 100 | — | — |
| 2011-11-10 | $1.86 | $5.48 | 100 | — | — |
| 2011-11-09 | $1.89 | $5.56 | 0 | — | — |
| 2011-11-08 | $1.89 | $5.56 | 2,500 | — | — |
| 2011-11-07 | $1.83 | $5.39 | 200 | — | — |
| 2011-11-04 | $1.85 | $5.45 | 200 | — | — |
| 2011-11-03 | $1.90 | $5.59 | 0 | — | — |
| 2011-11-02 | $1.90 | $5.59 | 500 | — | — |
| 2011-11-01 | $1.80 | $5.30 | 200 | — | — |
| 2011-10-31 | $1.80 | $5.30 | 2,600 | — | — |
| 2011-10-28 | $1.80 | $5.30 | 900 | — | — |
| 2011-10-27 | $1.93 | $5.68 | 700 | — | — |
| 2011-10-26 | $1.90 | $5.59 | 0 | — | — |
| 2011-10-25 | $1.90 | $5.59 | 0 | — | — |
| 2011-10-24 | $1.90 | $5.59 | 1,300 | — | — |
| 2011-10-21 | $1.95 | $5.74 | 1,400 | — | — |
| 2011-10-20 | $1.96 | $5.77 | 0 | — | — |
| 2011-10-19 | $1.96 | $5.77 | 0 | — | — |
| 2011-10-18 | $1.96 | $5.77 | 0 | — | — |
| 2011-10-17 | $1.96 | $5.77 | 200 | — | — |
| 2011-10-14 | $1.95 | $5.74 | 0 | — | — |
| 2011-10-13 | $1.95 | $5.74 | 300 | — | — |
| 2011-10-12 | $1.97 | $5.80 | 400 | — | — |
| 2011-10-11 | $1.97 | $5.80 | 200 | — | — |
| 2011-10-10 | $2.00 | $5.89 | 1,100 | — | — |
| 2011-10-07 | $2.05 | $6.04 | 100 | — | — |
| 2011-10-06 | $2.04 | $6.01 | 0 | — | — |
| 2011-10-05 | $2.04 | $6.01 | 500 | — | — |
| 2011-10-04 | $2.07 | $6.09 | 1,000 | — | — |
| 2011-10-03 | $2.20 | $6.48 | 2,400 | — | — |
| 2011-09-30 | $2.47 | $7.27 | 0 | — | — |
| 2011-09-29 | $2.47 | $7.27 | 0 | — | — |
| 2011-09-28 | $2.47 | $7.27 | 0 | — | — |
| 2011-09-27 | $2.47 | $7.27 | 1,000 | — | — |
| 2011-09-26 | $2.48 | $7.30 | 0 | — | — |
| 2011-09-23 | $2.48 | $7.30 | 0 | — | — |
| 2011-09-22 | $2.48 | $7.30 | 600 | — | — |
| 2011-09-21 | $2.55 | $7.51 | 200 | — | — |
| 2011-09-20 | $2.47 | $7.27 | 300 | — | — |
| 2011-09-19 | $2.60 | $7.66 | 1,200 | — | — |
| 2011-09-16 | $2.54 | $7.48 | 900 | — | — |
| 2011-09-15 | $2.42 | $7.13 | 1,700 | — | — |
| 2011-09-14 | $2.36 | $6.95 | 1,600 | — | — |
| 2011-09-13 | $2.27 | $6.68 | 1,700 | — | — |
| 2011-09-12 | $2.14 | $6.30 | 800 | — | — |
| 2011-09-09 | $2.30 | $6.77 | 1,000 | — | — |
| 2011-09-08 | $2.39 | $7.04 | 300 | — | — |
| 2011-09-07 | $2.45 | $7.21 | 100 | — | — |
| 2011-09-06 | $2.48 | $7.30 | 0 | — | — |
| 2011-09-02 | $2.48 | $7.30 | 1,100 | — | — |
| 2011-09-01 | $2.52 | $7.42 | 0 | — | — |
| 2011-08-31 | $2.52 | $7.42 | 400 | — | — |
| 2011-08-30 | $2.55 | $7.51 | 0 | — | — |
| 2011-08-29 | $2.55 | $7.51 | 100 | — | — |
| 2011-08-26 | $2.58 | $7.60 | 3,000 | — | — |
| 2011-08-25 | $2.70 | $7.95 | 5,000 | — | — |
| 2011-08-24 | $2.95 | $8.69 | 1,200 | — | — |
| 2011-08-23 | $2.93 | $8.63 | 300 | — | — |
| 2011-08-22 | $3.02 | $8.89 | 1,700 | — | — |
| 2011-08-19 | $3.09 | $9.10 | 3,400 | — | — |
| 2011-08-18 | $2.85 | $8.39 | 12,900 | — | — |
| 2011-08-17 | $3.55 | $10.45 | 6,700 | — | — |
| 2011-08-16 | $3.79 | $11.16 | 7,300 | — | — |
| 2011-08-15 | $3.75 | $11.04 | 38,300 | — | — |
| 2011-08-12 | $2.59 | $7.63 | 2,200 | — | — |
| 2011-08-11 | $2.61 | $7.68 | 11,300 | — | — |
| 2011-08-10 | $3.08 | $9.07 | 8,500 | — | — |
| 2011-08-09 | $2.97 | $8.74 | 15,400 | — | — |
| 2011-08-08 | $2.26 | $6.65 | 3,100 | — | — |
| 2011-08-05 | $2.22 | $6.54 | 17,100 | — | — |
| 2011-08-04 | $2.26 | $6.65 | 3,500 | — | — |
| 2011-08-03 | $2.44 | $7.18 | 3,700 | — | — |
| 2011-08-02 | $2.46 | $7.24 | 26,400 | — | — |
| 2011-08-01 | $2.88 | $8.48 | 94,800 | — | — |
| 2011-07-29 | $1.85 | $5.45 | 1,100 | — | — |
| 2011-07-28 | $1.86 | $5.48 | 117,100 | — | — |
| 2011-07-27 | $1.72 | $5.06 | 3,200 | — | — |
| 2011-07-26 | $1.80 | $5.30 | 1,600 | — | — |
| 2011-07-25 | $1.80 | $5.30 | 19,100 | — | — |
| 2011-07-22 | $1.99 | $5.86 | 14,900 | — | — |
| 2011-07-21 | $2.00 | $5.89 | 1,200 | — | — |
| 2011-07-20 | $2.01 | $5.92 | 1,200 | — | — |
| 2011-07-19 | $2.02 | $5.95 | 9,500 | — | — |
| 2011-07-18 | $2.04 | $6.01 | 1,200 | — | — |
| 2011-07-15 | $2.08 | $6.12 | 100 | — | — |
| 2011-07-14 | $2.02 | $5.95 | 2,100 | — | — |
| 2011-07-13 | $2.10 | $6.18 | 1,300 | — | — |
| 2011-07-12 | $2.10 | $6.18 | 700 | — | — |
| 2011-07-11 | $2.09 | $6.15 | 0 | — | — |
| 2011-07-08 | $2.09 | $6.15 | 2,600 | — | — |
| 2011-07-07 | $2.13 | $6.27 | 1,400 | — | — |
| 2011-07-06 | $2.12 | $6.24 | 2,500 | — | — |
| 2011-07-05 | $2.17 | $6.39 | 0 | — | — |
| 2011-07-01 | $2.17 | $6.39 | 400 | — | — |
| 2011-06-30 | $2.19 | $6.45 | 3,300 | — | — |
| 2011-06-29 | $2.23 | $6.57 | 1,600 | — | — |
| 2011-06-28 | $2.23 | $6.57 | 300 | — | — |
| 2011-06-27 | $2.22 | $6.54 | 8,000 | — | — |
| 2011-06-24 | $2.18 | $6.42 | 7,100 | — | — |
| 2011-06-23 | $2.23 | $6.57 | 4,100 | — | — |
| 2011-06-22 | $2.29 | $6.74 | 24,800 | — | — |
| 2011-06-21 | $2.34 | $6.89 | 37,900 | — | — |
| 2011-06-20 | $2.13 | $6.27 | 1,200 | — | — |
| 2011-06-17 | $2.18 | $6.42 | 800 | — | — |
| 2011-06-16 | $2.18 | $6.42 | 200 | — | — |
| 2011-06-15 | $2.22 | $6.54 | 1,500 | — | — |
| 2011-06-14 | $2.23 | $6.57 | 3,500 | — | — |
| 2011-06-13 | $2.24 | $6.60 | 2,400 | — | — |
| 2011-06-10 | $2.23 | $6.57 | 0 | — | — |
| 2011-06-09 | $2.23 | $6.57 | 300 | — | — |
| 2011-06-08 | $2.20 | $6.48 | 900 | — | — |
| 2011-06-07 | $2.20 | $6.48 | 600 | — | — |
| 2011-06-06 | $2.16 | $6.36 | 200 | — | — |
| 2011-06-03 | $2.16 | $6.36 | 5,500 | — | — |
| 2011-06-02 | $2.16 | $6.36 | 4,800 | — | — |
| 2011-06-01 | $2.31 | $6.80 | 14,100 | — | — |
| 2011-05-31 | $2.47 | $7.27 | 4,000 | — | — |
| 2011-05-27 | $2.53 | $7.45 | 69,500 | — | — |
| 2011-05-26 | $2.45 | $7.21 | 2,700 | — | — |
| 2011-05-25 | $2.50 | $7.36 | 1,000 | — | — |
| 2011-05-24 | $2.55 | $7.51 | 5,800 | — | — |
| 2011-05-23 | $2.68 | $7.89 | 35,900 | — | — |
| 2011-05-20 | $2.28 | $6.71 | 18,700 | — | — |
| 2011-05-19 | $2.73 | $8.04 | 1,200 | — | — |
| 2011-05-18 | $3.00 | $8.83 | 800 | — | — |
| 2011-05-17 | $3.11 | $9.16 | 2,100 | — | — |
| 2011-05-16 | $3.06 | $9.01 | 500 | — | — |
| 2011-05-13 | $3.04 | $8.95 | 1,400 | — | — |
| 2011-05-12 | $3.04 | $8.95 | 2,000 | — | — |
| 2011-05-11 | $3.08 | $9.07 | 1,500 | — | — |
| 2011-05-10 | $3.06 | $9.01 | 3,600 | — | — |
| 2011-05-09 | $3.01 | $8.86 | 4,900 | — | — |
| 2011-05-06 | $3.26 | $9.60 | 400 | — | — |
| 2011-05-05 | $3.20 | $9.42 | 200 | — | — |
| 2011-05-04 | $3.35 | $9.86 | 700 | — | — |
| 2011-05-03 | $3.38 | $9.95 | 1,600 | — | — |
| 2011-05-02 | $3.27 | $9.63 | 600 | — | — |
| 2011-04-29 | $3.18 | $9.36 | 3,000 | — | — |
| 2011-04-28 | $3.10 | $9.13 | 11,000 | — | — |
| 2011-04-27 | $3.28 | $9.66 | 400 | — | — |
| 2011-04-26 | $3.31 | $9.75 | 2,300 | — | — |
| 2011-04-25 | $3.40 | $10.01 | 1,100 | — | — |
| 2011-04-21 | $3.35 | $9.86 | 400 | — | — |
| 2011-04-20 | $3.36 | $9.89 | 3,300 | — | — |
| 2011-04-19 | $3.58 | $10.54 | 400 | — | — |
| 2011-04-18 | $3.51 | $10.33 | 0 | — | — |
| 2011-04-15 | $3.51 | $10.33 | 3,400 | — | — |
| 2011-04-14 | $3.55 | $10.45 | 800 | — | — |
| 2011-04-13 | $3.64 | $10.72 | 2,700 | — | — |
| 2011-04-12 | $3.64 | $10.72 | 2,600 | — | — |
| 2011-04-11 | $3.72 | $10.95 | 700 | — | — |
| 2011-04-08 | $3.91 | $11.51 | 5,700 | — | — |
| 2011-04-07 | $3.95 | $11.63 | 8,700 | — | — |
| 2011-04-06 | $4.00 | $11.78 | 8,000 | — | — |
| 2011-04-05 | $3.86 | $11.36 | 400 | — | — |
| 2011-04-04 | $3.75 | $11.04 | 3,700 | — | — |
| 2011-04-01 | $3.84 | $11.31 | 3,100 | — | — |
| 2011-03-31 | $3.55 | $10.45 | 1,400 | — | — |
| 2011-03-30 | $3.60 | $10.60 | 2,300 | — | — |
| 2011-03-29 | $3.50 | $10.30 | 2,100 | — | — |
| 2011-03-28 | $3.55 | $10.45 | 3,800 | — | — |
| 2011-03-25 | $3.68 | $10.83 | 7,200 | — | — |
| 2011-03-24 | $3.69 | $10.86 | 2,800 | — | — |
| 2011-03-23 | $3.73 | $10.98 | 1,200 | — | — |
| 2011-03-22 | $4.00 | $11.78 | 1,000 | — | — |
| 2011-03-21 | $3.83 | $11.28 | 1,500 | — | — |
| 2011-03-18 | $3.71 | $10.92 | 0 | — | — |
| 2011-03-17 | $3.71 | $10.92 | 4,500 | — | — |
| 2011-03-16 | $3.62 | $10.66 | 2,500 | — | — |
| 2011-03-15 | $3.85 | $11.34 | 400 | — | — |
| 2011-03-14 | $3.78 | $11.13 | 1,700 | — | — |
| 2011-03-11 | $3.95 | $11.63 | 2,400 | — | — |
| 2011-03-10 | $3.91 | $11.51 | 1,400 | — | — |
| 2011-03-09 | $3.91 | $11.51 | 600 | — | — |
| 2011-03-08 | $3.92 | $11.54 | 5,600 | — | — |
| 2011-03-07 | $4.00 | $11.78 | 6,700 | — | — |
| 2011-03-04 | $4.10 | $12.07 | 1,100 | — | — |
| 2011-03-03 | $4.18 | $12.31 | 4,600 | — | — |
| 2011-03-02 | $4.22 | $12.42 | 10,400 | — | — |
| 2011-03-01 | $4.35 | $12.81 | 12,200 | — | — |
| 2011-02-28 | $4.17 | $12.28 | 8,900 | — | — |
| 2011-02-25 | $4.10 | $12.07 | 8,000 | — | — |
| 2011-02-24 | $4.01 | $11.81 | 6,300 | — | — |
| 2011-02-23 | $3.95 | $11.63 | 27,300 | — | — |
| 2011-02-22 | $4.35 | $12.81 | 32,900 | — | — |
| 2011-02-18 | $4.47 | $13.16 | 55,100 | — | — |
| 2011-02-17 | $3.62 | $10.66 | 72,000 | — | — |
| 2011-02-16 | $3.47 | $10.22 | 32,900 | — | — |
| 2011-02-15 | $3.61 | $10.63 | 12,900 | — | — |
| 2011-02-14 | $3.80 | $11.19 | 44,800 | — | — |
| 2011-02-11 | $4.19 | $12.34 | 62,000 | — | — |
| 2011-02-10 | $5.25 | $15.46 | 27,800 | — | — |
| 2011-02-09 | $4.52 | $13.31 | 10,700 | — | — |
| 2011-02-08 | $4.97 | $14.63 | 33,600 | — | — |
| 2011-02-07 | $4.74 | $13.96 | 14,800 | — | — |
| 2011-02-04 | $5.08 | $14.96 | 18,500 | — | — |
| 2011-02-03 | $5.10 | $15.02 | 68,600 | — | — |
| 2011-02-02 | $4.30 | $12.66 | 7,800 | — | — |
| 2011-02-01 | $4.40 | $12.95 | 17,400 | — | — |
| 2011-01-31 | $5.00 | $14.72 | 7,700 | — | — |
| 2011-01-28 | $5.15 | $15.16 | 10,100 | — | — |
| 2011-01-27 | $5.70 | $16.78 | 1,800 | — | — |
| 2011-01-26 | $5.91 | $17.40 | 1,500 | — | — |
| 2011-01-25 | $5.90 | $17.37 | 3,300 | — | — |
| 2011-01-24 | $5.65 | $16.64 | 5,000 | — | — |
| 2011-01-21 | $5.99 | $17.64 | 300 | — | — |
| 2011-01-20 | $5.88 | $17.31 | 3,300 | — | — |
| 2011-01-19 | $6.24 | $18.37 | 0 | — | — |
| 2011-01-18 | $6.24 | $18.37 | 1,300 | — | — |
| 2011-01-14 | $6.07 | $17.87 | 0 | — | — |
| 2011-01-13 | $6.07 | $17.87 | 0 | — | — |
| 2011-01-12 | $6.07 | $17.87 | 600 | — | — |
| 2011-01-11 | $6.09 | $17.93 | 3,600 | — | — |
| 2011-01-10 | $6.50 | $19.14 | 400 | — | — |
| 2011-01-07 | $6.77 | $19.93 | 0 | — | — |
| 2011-01-06 | $6.77 | $19.93 | 500 | — | — |
| 2011-01-05 | $6.85 | $20.17 | 1,100 | — | — |
| 2011-01-04 | $7.10 | $20.90 | 700 | — | — |
| 2011-01-03 | $6.77 | $19.93 | 7,500 | — | — |