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
- 1996-04-30 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 | $3.00 | $3.26 | 9,700 | — | — |
| 2011-12-29 | $3.00 | $3.26 | 34,850 | — | — |
| 2011-12-28 | $3.00 | $3.26 | 8,775 | — | — |
| 2011-12-27 | $3.00 | $3.26 | 7,100 | — | — |
| 2011-12-23 | $3.00 | $3.26 | 44,825 | — | — |
| 2011-12-22 | $3.00 | $3.26 | 3,600 | — | — |
| 2011-12-21 | $3.00 | $3.26 | 8,450 | — | — |
| 2011-12-20 | $3.04 | $3.31 | 93,700 | — | — |
| 2011-12-19 | $3.00 | $3.26 | 1,975 | — | — |
| 2011-12-16 | $3.00 | $3.26 | 133,900 | — | — |
| 2011-12-15 | $3.00 | $3.26 | 2,075 | — | — |
| 2011-12-14 | $3.00 | $3.26 | 28,825 | — | — |
| 2011-12-13 | $3.04 | $3.31 | 25,350 | — | — |
| 2011-12-12 | $3.00 | $3.26 | 2,950 | — | — |
| 2011-12-09 | $3.00 | $3.26 | 2,125 | — | — |
| 2011-12-08 | $3.00 | $3.26 | 2,125 | — | — |
| 2011-12-07 | $3.04 | $3.31 | 3,750 | — | — |
| 2011-12-06 | $3.00 | $3.26 | 9,800 | — | — |
| 2011-12-05 | $3.04 | $3.31 | 2,225 | — | — |
| 2011-12-02 | $2.96 | $3.22 | 6,325 | — | — |
| 2011-12-01 | $3.00 | $3.26 | 41,600 | — | — |
| 2011-11-30 | $3.00 | $3.26 | 6,925 | — | — |
| 2011-11-29 | $3.00 | $3.26 | 12,500 | — | — |
| 2011-11-28 | $3.00 | $3.26 | 550 | — | — |
| 2011-11-25 | $3.04 | $3.31 | 1,400 | — | — |
| 2011-11-23 | $3.04 | $3.31 | 14,325 | — | — |
| 2011-11-22 | $3.00 | $3.26 | 11,725 | — | — |
| 2011-11-21 | $3.00 | $3.26 | 3,775 | — | — |
| 2011-11-18 | $3.00 | $3.26 | 850 | — | — |
| 2011-11-17 | $3.08 | $3.35 | 3,175 | — | — |
| 2011-11-16 | $3.04 | $3.31 | 5,000 | — | — |
| 2011-11-15 | $3.00 | $3.26 | 16,800 | — | — |
| 2011-11-14 | $3.00 | $3.26 | 2,600 | — | — |
| 2011-11-11 | $3.04 | $3.31 | 10,300 | — | — |
| 2011-11-10 | $3.04 | $3.31 | 3,650 | — | — |
| 2011-11-09 | $3.00 | $3.26 | 6,275 | — | — |
| 2011-11-08 | $3.04 | $3.31 | 3,075 | — | — |
| 2011-11-07 | $3.04 | $3.31 | 2,625 | — | — |
| 2011-11-04 | $3.08 | $3.35 | 4,725 | — | — |
| 2011-11-03 | $3.08 | $3.35 | 1,000 | — | — |
| 2011-11-02 | $3.08 | $3.35 | 7,475 | — | — |
| 2011-11-01 | $3.00 | $3.26 | 150 | — | — |
| 2011-10-31 | $3.08 | $3.35 | 1,175 | — | — |
| 2011-10-28 | $3.04 | $3.31 | 650 | — | — |
| 2011-10-27 | $3.00 | $3.26 | 8,450 | — | — |
| 2011-10-26 | $3.08 | $3.35 | 1,450 | — | — |
| 2011-10-25 | $3.00 | $3.26 | 32,500 | — | — |
| 2011-10-24 | $3.04 | $3.31 | 2,500 | — | — |
| 2011-10-21 | $3.08 | $3.35 | 8,475 | — | — |
| 2011-10-20 | $3.08 | $3.35 | 300 | — | — |
| 2011-10-19 | $3.12 | $3.39 | 4,175 | — | — |
| 2011-10-18 | $3.08 | $3.35 | 8,100 | — | — |
| 2011-10-17 | $3.04 | $3.31 | 8,625 | — | — |
| 2011-10-14 | $3.08 | $3.35 | 10,975 | — | — |
| 2011-10-13 | $3.08 | $3.35 | 1,450 | — | — |
| 2011-10-12 | $3.04 | $3.31 | 6,050 | — | — |
| 2011-10-11 | $3.04 | $3.31 | 47,625 | — | — |
| 2011-10-10 | $3.00 | $3.26 | 151,350 | — | — |
| 2011-10-07 | $3.04 | $3.31 | 28,300 | — | — |
| 2011-10-06 | $3.00 | $3.26 | 11,350 | — | — |
| 2011-10-05 | $3.04 | $3.31 | 6,225 | — | — |
| 2011-10-04 | $3.00 | $3.26 | 8,900 | — | — |
| 2011-10-03 | $3.04 | $3.31 | 9,375 | — | — |
| 2011-09-30 | $3.04 | $3.31 | 12,275 | — | — |
| 2011-09-29 | $3.00 | $3.26 | 9,425 | — | — |
| 2011-09-28 | $3.00 | $3.26 | 15,150 | — | — |
| 2011-09-27 | $3.00 | $3.26 | 8,025 | — | — |
| 2011-09-26 | $3.00 | $3.26 | 2,400 | — | — |
| 2011-09-23 | $3.00 | $3.26 | 18,750 | — | — |
| 2011-09-22 | $3.00 | $3.26 | 14,750 | — | — |
| 2011-09-21 | $2.92 | $3.18 | 1,200 | — | — |
| 2011-09-20 | $2.96 | $3.22 | 5,225 | — | — |
| 2011-09-19 | $2.96 | $3.22 | 2,150 | — | — |
| 2011-09-16 | $2.92 | $3.18 | 9,875 | — | — |
| 2011-09-15 | $3.08 | $3.35 | 6,825 | — | — |
| 2011-09-14 | $3.04 | $3.31 | 5,900 | — | — |
| 2011-09-13 | $3.00 | $3.26 | 250 | — | — |
| 2011-09-12 | $3.00 | $3.26 | 1,550 | — | — |
| 2011-09-09 | $3.08 | $3.35 | 1,200 | — | — |
| 2011-09-08 | $3.08 | $3.35 | 2,275 | — | — |
| 2011-09-07 | $3.08 | $3.35 | 16,725 | — | — |
| 2011-09-06 | $3.00 | $3.26 | 2,800 | — | — |
| 2011-09-02 | $3.08 | $3.35 | 68,075 | — | — |
| 2011-09-01 | $2.96 | $3.22 | 3,600 | — | — |
| 2011-08-31 | $2.96 | $3.22 | 1,750 | — | — |
| 2011-08-30 | $3.00 | $3.26 | 4,825 | — | — |
| 2011-08-29 | $2.88 | $3.13 | 3,700 | — | — |
| 2011-08-26 | $2.92 | $3.18 | 2,575 | — | — |
| 2011-08-25 | $2.92 | $3.18 | 4,350 | — | — |
| 2011-08-24 | $2.96 | $3.22 | 7,250 | — | — |
| 2011-08-23 | $2.92 | $3.18 | 2,125 | — | — |
| 2011-08-22 | $2.96 | $3.22 | 64,200 | — | — |
| 2011-08-19 | $2.92 | $3.18 | 6,525 | — | — |
| 2011-08-18 | $2.84 | $3.09 | 67,725 | — | — |
| 2011-08-17 | $3.00 | $3.26 | 500 | — | — |
| 2011-08-16 | $3.00 | $3.26 | 27,550 | — | — |
| 2011-08-15 | $2.92 | $3.18 | 11,850 | — | — |
| 2011-08-12 | $2.96 | $3.22 | 5,325 | — | — |
| 2011-08-11 | $2.96 | $3.22 | 11,025 | — | — |
| 2011-08-10 | $2.96 | $3.22 | 13,350 | — | — |
| 2011-08-09 | $3.00 | $3.26 | 9,500 | — | — |
| 2011-08-08 | $3.08 | $3.35 | 7,400 | — | — |
| 2011-08-05 | $3.08 | $3.35 | 48,950 | — | — |
| 2011-08-04 | $3.20 | $3.48 | 21,775 | — | — |
| 2011-08-03 | $3.20 | $3.48 | 8,875 | — | — |
| 2011-08-02 | $3.20 | $3.48 | 13,825 | — | — |
| 2011-08-01 | $3.28 | $3.57 | 8,175 | — | — |
| 2011-07-29 | $3.20 | $3.48 | 7,475 | — | — |
| 2011-07-28 | $3.20 | $3.48 | 33,075 | — | — |
| 2011-07-27 | $3.08 | $3.35 | 34,300 | — | — |
| 2011-07-26 | $3.08 | $3.35 | 2,050 | — | — |
| 2011-07-25 | $3.08 | $3.35 | 6,450 | — | — |
| 2011-07-22 | $3.08 | $3.35 | 1,850 | — | — |
| 2011-07-21 | $3.00 | $3.26 | 6,125 | — | — |
| 2011-07-20 | $3.04 | $3.31 | 30,525 | — | — |
| 2011-07-19 | $3.12 | $3.39 | 18,450 | — | — |
| 2011-07-18 | $3.16 | $3.44 | 6,100 | — | — |
| 2011-07-15 | $3.04 | $3.31 | 8,350 | — | — |
| 2011-07-14 | $3.04 | $3.31 | 7,475 | — | — |
| 2011-07-13 | $3.04 | $3.31 | 7,100 | — | — |
| 2011-07-12 | $3.04 | $3.31 | 11,150 | — | — |
| 2011-07-11 | $3.08 | $3.35 | 11,850 | — | — |
| 2011-07-08 | $3.08 | $3.35 | 8,750 | — | — |
| 2011-07-07 | $3.12 | $3.39 | 3,575 | — | — |
| 2011-07-06 | $3.20 | $3.48 | 4,425 | — | — |
| 2011-07-05 | $3.20 | $3.48 | 15,050 | — | — |
| 2011-07-01 | $3.20 | $3.48 | 5,125 | — | — |
| 2011-06-30 | $3.20 | $3.48 | 6,950 | — | — |
| 2011-06-29 | $3.12 | $3.39 | 6,500 | — | — |
| 2011-06-28 | $3.32 | $3.61 | 9,425 | — | — |
| 2011-06-27 | $3.48 | $3.79 | 73,925 | — | — |
| 2011-06-24 | $3.24 | $3.52 | 65,875 | — | — |
| 2011-06-23 | $3.04 | $3.31 | 10,425 | — | — |
| 2011-06-22 | $3.04 | $3.31 | 3,550 | — | — |
| 2011-06-21 | $3.08 | $3.35 | 20,350 | — | — |
| 2011-06-20 | $3.04 | $3.31 | 10,400 | — | — |
| 2011-06-17 | $3.04 | $3.31 | 1,800 | — | — |
| 2011-06-16 | $3.04 | $3.31 | 775 | — | — |
| 2011-06-15 | $3.08 | $3.35 | 5,575 | — | — |
| 2011-06-14 | $3.04 | $3.31 | 8,850 | — | — |
| 2011-06-13 | $3.04 | $3.31 | 5,425 | — | — |
| 2011-06-10 | $3.08 | $3.35 | 9,600 | — | — |
| 2011-06-09 | $3.12 | $3.39 | 6,525 | — | — |
| 2011-06-08 | $3.08 | $3.35 | 13,800 | — | — |
| 2011-06-07 | $3.12 | $3.39 | 425 | — | — |
| 2011-06-06 | $3.12 | $3.39 | 4,275 | — | — |
| 2011-06-03 | $3.12 | $3.39 | 9,400 | — | — |
| 2011-06-02 | $3.12 | $3.39 | 10,125 | — | — |
| 2011-06-01 | $3.12 | $3.39 | 9,225 | — | — |
| 2011-05-31 | $3.12 | $3.39 | 3,325 | — | — |
| 2011-05-27 | $3.12 | $3.39 | 775 | — | — |
| 2011-05-26 | $3.12 | $3.39 | 2,075 | — | — |
| 2011-05-25 | $3.12 | $3.39 | 23,275 | — | — |
| 2011-05-24 | $3.16 | $3.44 | 8,750 | — | — |
| 2011-05-23 | $3.12 | $3.39 | 9,750 | — | — |
| 2011-05-20 | $3.20 | $3.48 | 2,775 | — | — |
| 2011-05-19 | $3.16 | $3.44 | 10,325 | — | — |
| 2011-05-18 | $3.28 | $3.57 | 55,175 | — | — |
| 2011-05-17 | $3.20 | $3.48 | 14,900 | — | — |
| 2011-05-16 | $3.24 | $3.52 | 3,000 | — | — |
| 2011-05-13 | $3.24 | $3.52 | 26,450 | — | — |
| 2011-05-12 | $3.28 | $3.57 | 3,025 | — | — |
| 2011-05-11 | $3.32 | $3.61 | 3,575 | — | — |
| 2011-05-10 | $3.36 | $3.66 | 26,750 | — | — |
| 2011-05-09 | $3.24 | $3.52 | 11,275 | — | — |
| 2011-05-06 | $3.20 | $3.48 | 9,275 | — | — |
| 2011-05-05 | $3.20 | $3.48 | 6,325 | — | — |
| 2011-05-04 | $3.32 | $3.61 | 19,000 | — | — |
| 2011-05-03 | $3.20 | $3.48 | 16,775 | — | — |
| 2011-05-02 | $3.20 | $3.48 | 8,750 | — | — |
| 2011-04-29 | $3.12 | $3.39 | 14,250 | — | — |
| 2011-04-28 | $3.28 | $3.57 | 6,850 | — | — |
| 2011-04-27 | $3.16 | $3.44 | 13,300 | — | — |
| 2011-04-26 | $3.24 | $3.52 | 1,125 | — | — |
| 2011-04-25 | $3.20 | $3.48 | 13,100 | — | — |
| 2011-04-21 | $3.20 | $3.48 | 18,900 | — | — |
| 2011-04-20 | $3.36 | $3.66 | 6,200 | — | — |
| 2011-04-19 | $3.36 | $3.66 | 7,525 | — | — |
| 2011-04-18 | $3.28 | $3.57 | 16,775 | — | — |
| 2011-04-15 | $3.28 | $3.57 | 3,575 | — | — |
| 2011-04-14 | $3.28 | $3.57 | 19,725 | — | — |
| 2011-04-13 | $3.28 | $3.57 | 3,625 | — | — |
| 2011-04-12 | $3.24 | $3.52 | 2,675 | — | — |
| 2011-04-11 | $3.36 | $3.66 | 18,950 | — | — |
| 2011-04-08 | $3.44 | $3.74 | 20,725 | — | — |
| 2011-04-07 | $3.48 | $3.79 | 18,025 | — | — |
| 2011-04-06 | $3.48 | $3.79 | 13,600 | — | — |
| 2011-04-05 | $3.48 | $3.79 | 10,950 | — | — |
| 2011-04-04 | $3.44 | $3.74 | 6,725 | — | — |
| 2011-04-01 | $3.36 | $3.66 | 12,450 | — | — |
| 2011-03-31 | $3.40 | $3.70 | 7,925 | — | — |
| 2011-03-30 | $3.48 | $3.79 | 2,600 | — | — |
| 2011-03-29 | $3.44 | $3.74 | 575 | — | — |
| 2011-03-28 | $3.40 | $3.70 | 7,400 | — | — |
| 2011-03-25 | $3.48 | $3.79 | 7,200 | — | — |
| 2011-03-24 | $3.52 | $3.83 | 4,375 | — | — |
| 2011-03-23 | $3.52 | $3.83 | 0 | — | — |
| 2011-03-22 | $3.52 | $3.83 | 6,975 | — | — |
| 2011-03-21 | $3.56 | $3.87 | 14,500 | — | — |
| 2011-03-18 | $3.60 | $3.92 | 11,150 | — | — |
| 2011-03-17 | $3.40 | $3.70 | 13,400 | — | — |
| 2011-03-16 | $3.36 | $3.66 | 6,150 | — | — |
| 2011-03-15 | $3.36 | $3.66 | 18,525 | — | — |
| 2011-03-14 | $3.52 | $3.83 | 18,925 | — | — |
| 2011-03-11 | $3.52 | $3.83 | 10,250 | — | — |
| 2011-03-10 | $3.36 | $3.66 | 10,225 | — | — |
| 2011-03-09 | $3.48 | $3.79 | 11,425 | — | — |
| 2011-03-08 | $3.40 | $3.70 | 10,650 | — | — |
| 2011-03-07 | $3.36 | $3.66 | 7,875 | — | — |
| 2011-03-04 | $3.40 | $3.70 | 18,500 | — | — |
| 2011-03-03 | $3.32 | $3.61 | 33,750 | — | — |
| 2011-03-02 | $3.28 | $3.57 | 7,650 | — | — |
| 2011-03-01 | $3.20 | $3.48 | 13,900 | — | — |
| 2011-02-28 | $3.24 | $3.52 | 21,675 | — | — |
| 2011-02-25 | $3.24 | $3.52 | 8,775 | — | — |
| 2011-02-24 | $3.20 | $3.48 | 11,100 | — | — |
| 2011-02-23 | $3.20 | $3.48 | 27,050 | — | — |
| 2011-02-22 | $3.28 | $3.57 | 19,525 | — | — |
| 2011-02-18 | $3.28 | $3.57 | 10,750 | — | — |
| 2011-02-17 | $3.28 | $3.57 | 109,950 | — | — |
| 2011-02-16 | $3.40 | $3.70 | 74,800 | — | — |
| 2011-02-15 | $3.12 | $3.39 | 12,425 | — | — |
| 2011-02-14 | $3.12 | $3.39 | 3,850 | — | — |
| 2011-02-11 | $3.00 | $3.26 | 16,800 | — | — |
| 2011-02-10 | $2.92 | $3.18 | 4,250 | — | — |
| 2011-02-09 | $2.96 | $3.22 | 1,400 | — | — |
| 2011-02-08 | $3.04 | $3.31 | 10,775 | — | — |
| 2011-02-07 | $2.88 | $3.13 | 28,675 | — | — |
| 2011-02-04 | $2.88 | $3.13 | 15,475 | — | — |
| 2011-02-03 | $2.96 | $3.22 | 6,500 | — | — |
| 2011-02-02 | $3.04 | $3.31 | 3,575 | — | — |
| 2011-02-01 | $2.96 | $3.22 | 14,225 | — | — |
| 2011-01-31 | $2.96 | $3.22 | 3,125 | — | — |
| 2011-01-28 | $2.96 | $3.22 | 19,650 | — | — |
| 2011-01-27 | $2.88 | $3.13 | 6,300 | — | — |
| 2011-01-26 | $3.00 | $3.26 | 7,400 | — | — |
| 2011-01-25 | $2.96 | $3.22 | 10,350 | — | — |
| 2011-01-24 | $3.00 | $3.26 | 10,075 | — | — |
| 2011-01-21 | $3.00 | $3.26 | 4,850 | — | — |
| 2011-01-20 | $3.00 | $3.26 | 9,575 | — | — |
| 2011-01-19 | $2.96 | $3.22 | 10,900 | — | — |
| 2011-01-18 | $3.08 | $3.35 | 8,275 | — | — |
| 2011-01-14 | $2.96 | $3.22 | 28,375 | — | — |
| 2011-01-13 | $3.04 | $3.31 | 2,775 | — | — |
| 2011-01-12 | $3.12 | $3.39 | 5,475 | — | — |
| 2011-01-11 | $3.04 | $3.31 | 6,400 | — | — |
| 2011-01-10 | $3.04 | $3.31 | 6,550 | — | — |
| 2011-01-07 | $3.04 | $3.31 | 9,850 | — | — |
| 2011-01-06 | $3.12 | $3.39 | 4,675 | — | — |
| 2011-01-05 | $3.08 | $3.35 | 5,350 | — | — |
| 2011-01-04 | $3.16 | $3.44 | 15,200 | — | — |
| 2011-01-03 | $3.04 | $3.31 | 106,000 | — | — |