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
- 2007-12-27 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 | $3.60 | $3.60 | 26,000 | — | — |
| 2011-12-29 | $3.72 | $3.72 | 10,300 | — | — |
| 2011-12-28 | $3.48 | $3.48 | 75 | — | — |
| 2011-12-27 | $3.48 | $3.48 | 2,875 | — | — |
| 2011-12-23 | $3.60 | $3.60 | 22,725 | — | — |
| 2011-12-22 | $3.60 | $3.60 | 10,800 | — | — |
| 2011-12-21 | $3.52 | $3.52 | 11,775 | — | — |
| 2011-12-20 | $3.52 | $3.52 | 6,175 | — | — |
| 2011-12-19 | $3.84 | $3.84 | 1,500 | — | — |
| 2011-12-16 | $3.60 | $3.60 | 3,575 | — | — |
| 2011-12-15 | $3.60 | $3.60 | 49,325 | — | — |
| 2011-12-14 | $3.84 | $3.84 | 125 | — | — |
| 2011-12-13 | $3.84 | $3.84 | 22,075 | — | — |
| 2011-12-12 | $3.72 | $3.72 | 500 | — | — |
| 2011-12-09 | $3.72 | $3.72 | 0 | — | — |
| 2011-12-08 | $3.72 | $3.72 | 13,800 | — | — |
| 2011-12-07 | $3.96 | $3.96 | 7,875 | — | — |
| 2011-12-06 | $4.00 | $4.00 | 12,275 | — | — |
| 2011-12-05 | $4.04 | $4.04 | 11,250 | — | — |
| 2011-12-02 | $3.88 | $3.88 | 15,700 | — | — |
| 2011-12-01 | $4.00 | $4.00 | 7,450 | — | — |
| 2011-11-30 | $4.08 | $4.08 | 3,350 | — | — |
| 2011-11-29 | $4.32 | $4.32 | 3,125 | — | — |
| 2011-11-28 | $4.00 | $4.00 | 2,025 | — | — |
| 2011-11-25 | $4.08 | $4.08 | 125 | — | — |
| 2011-11-23 | $4.20 | $4.20 | 4,350 | — | — |
| 2011-11-22 | $4.32 | $4.32 | 750 | — | — |
| 2011-11-21 | $4.32 | $4.32 | 53,925 | — | — |
| 2011-11-18 | $4.40 | $4.40 | 2,075 | — | — |
| 2011-11-17 | $3.88 | $3.88 | 13,400 | — | — |
| 2011-11-16 | $4.00 | $4.00 | 14,375 | — | — |
| 2011-11-15 | $4.04 | $4.04 | 24,850 | — | — |
| 2011-11-14 | $4.40 | $4.40 | 4,325 | — | — |
| 2011-11-11 | $4.28 | $4.28 | 15,225 | — | — |
| 2011-11-10 | $4.28 | $4.28 | 1,750 | — | — |
| 2011-11-09 | $4.16 | $4.16 | 16,500 | — | — |
| 2011-11-08 | $4.40 | $4.40 | 9,050 | — | — |
| 2011-11-07 | $4.60 | $4.60 | 9,450 | — | — |
| 2011-11-04 | $4.64 | $4.64 | 3,400 | — | — |
| 2011-11-03 | $5.00 | $5.00 | 4,950 | — | — |
| 2011-11-02 | $4.80 | $4.80 | 7,750 | — | — |
| 2011-11-01 | $5.00 | $5.00 | 1,950 | — | — |
| 2011-10-31 | $5.00 | $5.00 | 4,450 | — | — |
| 2011-10-28 | $4.48 | $4.48 | 3,675 | — | — |
| 2011-10-27 | $4.16 | $4.16 | 28,450 | — | — |
| 2011-10-26 | $4.60 | $4.60 | 375 | — | — |
| 2011-10-25 | $4.60 | $4.60 | 8,875 | — | — |
| 2011-10-24 | $4.40 | $4.40 | 5,000 | — | — |
| 2011-10-21 | $4.60 | $4.60 | 9,600 | — | — |
| 2011-10-20 | $4.48 | $4.48 | 550 | — | — |
| 2011-10-19 | $4.12 | $4.12 | 25 | — | — |
| 2011-10-18 | $4.00 | $4.00 | 6,925 | — | — |
| 2011-10-17 | $4.20 | $4.20 | 2,875 | — | — |
| 2011-10-14 | $4.08 | $4.08 | 4,000 | — | — |
| 2011-10-13 | $4.00 | $4.00 | 10,800 | — | — |
| 2011-10-12 | $4.16 | $4.16 | 18,025 | — | — |
| 2011-10-11 | $4.00 | $4.00 | 7,050 | — | — |
| 2011-10-10 | $4.40 | $4.40 | 3,200 | — | — |
| 2011-10-07 | $4.40 | $4.40 | 1,875 | — | — |
| 2011-10-06 | $4.76 | $4.76 | 2,500 | — | — |
| 2011-10-05 | $4.76 | $4.76 | 1,125 | — | — |
| 2011-10-04 | $3.84 | $3.84 | 9,650 | — | — |
| 2011-10-03 | $4.08 | $4.08 | 7,600 | — | — |
| 2011-09-30 | $4.56 | $4.56 | 7,500 | — | — |
| 2011-09-29 | $4.40 | $4.40 | 2,000 | — | — |
| 2011-09-28 | $4.28 | $4.28 | 3,000 | — | — |
| 2011-09-27 | $4.04 | $4.04 | 5,875 | — | — |
| 2011-09-26 | $4.40 | $4.40 | 6,425 | — | — |
| 2011-09-23 | $4.40 | $4.40 | 4,300 | — | — |
| 2011-09-22 | $4.16 | $4.16 | 6,475 | — | — |
| 2011-09-21 | $4.04 | $4.04 | 23,050 | — | — |
| 2011-09-20 | $4.60 | $4.60 | 9,250 | — | — |
| 2011-09-19 | $4.92 | $4.92 | 6,250 | — | — |
| 2011-09-16 | $4.76 | $4.76 | 65,350 | — | — |
| 2011-09-15 | $5.00 | $5.00 | 54,675 | — | — |
| 2011-09-14 | $5.20 | $5.20 | 6,375 | — | — |
| 2011-09-13 | $5.40 | $5.40 | 5,900 | — | — |
| 2011-09-12 | $5.08 | $5.08 | 8,125 | — | — |
| 2011-09-09 | $5.44 | $5.44 | 3,825 | — | — |
| 2011-09-08 | $5.76 | $5.76 | 0 | — | — |
| 2011-09-07 | $5.76 | $5.76 | 2,425 | — | — |
| 2011-09-06 | $5.44 | $5.44 | 7,800 | — | — |
| 2011-09-02 | $5.80 | $5.80 | 0 | — | — |
| 2011-09-01 | $5.80 | $5.80 | 2,100 | — | — |
| 2011-08-31 | $6.40 | $6.40 | 4,725 | — | — |
| 2011-08-30 | $6.20 | $6.20 | 1,250 | — | — |
| 2011-08-29 | $5.80 | $5.80 | 625 | — | — |
| 2011-08-26 | $5.76 | $5.76 | 0 | — | — |
| 2011-08-25 | $5.76 | $5.76 | 6,550 | — | — |
| 2011-08-24 | $5.60 | $5.60 | 5,200 | — | — |
| 2011-08-23 | $5.60 | $5.60 | 7,575 | — | — |
| 2011-08-22 | $6.20 | $6.20 | 325 | — | — |
| 2011-08-19 | $6.20 | $6.20 | 6,175 | — | — |
| 2011-08-18 | $6.08 | $6.08 | 39,375 | — | — |
| 2011-08-17 | $6.60 | $6.60 | 4,575 | — | — |
| 2011-08-16 | $6.40 | $6.40 | 12,950 | — | — |
| 2011-08-15 | $6.16 | $6.16 | 2,000 | — | — |
| 2011-08-12 | $6.00 | $6.00 | 11,350 | — | — |
| 2011-08-11 | $5.20 | $5.20 | 10,725 | — | — |
| 2011-08-10 | $5.32 | $5.32 | 5,000 | — | — |
| 2011-08-09 | $5.60 | $5.60 | 9,275 | — | — |
| 2011-08-08 | $4.80 | $4.80 | 24,125 | — | — |
| 2011-08-05 | $5.80 | $5.80 | 13,550 | — | — |
| 2011-08-04 | $6.16 | $6.16 | 14,250 | — | — |
| 2011-08-03 | $6.72 | $6.72 | 5,375 | — | — |
| 2011-08-02 | $6.72 | $6.72 | 3,375 | — | — |
| 2011-08-01 | $6.60 | $6.60 | 1,300 | — | — |
| 2011-07-29 | $6.48 | $6.48 | 3,950 | — | — |
| 2011-07-28 | $6.48 | $6.48 | 6,100 | — | — |
| 2011-07-27 | $6.40 | $6.40 | 4,250 | — | — |
| 2011-07-26 | $6.40 | $6.40 | 5,125 | — | — |
| 2011-07-25 | $6.72 | $6.72 | 6,775 | — | — |
| 2011-07-22 | $6.60 | $6.60 | 2,950 | — | — |
| 2011-07-21 | $6.60 | $6.60 | 10,900 | — | — |
| 2011-07-20 | $6.60 | $6.60 | 12,250 | — | — |
| 2011-07-19 | $6.60 | $6.60 | 11,150 | — | — |
| 2011-07-18 | $6.52 | $6.52 | 5,950 | — | — |
| 2011-07-15 | $6.60 | $6.60 | 11,750 | — | — |
| 2011-07-14 | $6.60 | $6.60 | 1,375 | — | — |
| 2011-07-13 | $6.68 | $6.68 | 22,725 | — | — |
| 2011-07-12 | $6.64 | $6.64 | 29,800 | — | — |
| 2011-07-11 | $6.60 | $6.60 | 3,475 | — | — |
| 2011-07-08 | $6.80 | $6.80 | 2,925 | — | — |
| 2011-07-07 | $6.88 | $6.88 | 16,025 | — | — |
| 2011-07-06 | $6.68 | $6.68 | 11,350 | — | — |
| 2011-07-05 | $6.60 | $6.60 | 43,900 | — | — |
| 2011-07-01 | $6.48 | $6.48 | 150 | — | — |
| 2011-06-30 | $6.72 | $6.72 | 1,825 | — | — |
| 2011-06-29 | $6.64 | $6.64 | 13,425 | — | — |
| 2011-06-28 | $6.40 | $6.40 | 2,850 | — | — |
| 2011-06-27 | $6.60 | $6.60 | 32,200 | — | — |
| 2011-06-24 | $6.68 | $6.68 | 10,700 | — | — |
| 2011-06-23 | $6.56 | $6.56 | 89,175 | — | — |
| 2011-06-22 | $7.20 | $7.20 | 167,875 | — | — |
| 2011-06-21 | $7.16 | $7.16 | 60,675 | — | — |
| 2011-06-20 | $7.20 | $7.20 | 7,225 | — | — |
| 2011-06-17 | $7.00 | $7.00 | 14,225 | — | — |
| 2011-06-16 | $7.04 | $7.04 | 1,975 | — | — |
| 2011-06-15 | $7.40 | $7.40 | 9,050 | — | — |
| 2011-06-14 | $7.60 | $7.60 | 6,375 | — | — |
| 2011-06-13 | $7.40 | $7.40 | 1,800 | — | — |
| 2011-06-10 | $7.96 | $7.96 | 0 | — | — |
| 2011-06-09 | $7.96 | $7.96 | 2,950 | — | — |
| 2011-06-08 | $7.28 | $7.28 | 1,475 | — | — |
| 2011-06-07 | $7.24 | $7.24 | 800 | — | — |
| 2011-06-06 | $7.40 | $7.40 | 1,400 | — | — |
| 2011-06-03 | $7.40 | $7.40 | 2,525 | — | — |
| 2011-06-02 | $7.40 | $7.40 | 3,525 | — | — |
| 2011-06-01 | $7.44 | $7.44 | 6,250 | — | — |
| 2011-05-31 | $8.00 | $8.00 | 4,000 | — | — |
| 2011-05-27 | $7.60 | $7.60 | 3,725 | — | — |
| 2011-05-26 | $7.40 | $7.40 | 18,700 | — | — |
| 2011-05-25 | $7.40 | $7.40 | 12,050 | — | — |
| 2011-05-24 | $7.28 | $7.28 | 32,500 | — | — |
| 2011-05-23 | $7.40 | $7.40 | 75 | — | — |
| 2011-05-20 | $7.60 | $7.60 | 0 | — | — |
| 2011-05-19 | $7.60 | $7.60 | 0 | — | — |
| 2011-05-18 | $7.60 | $7.60 | 1,850 | — | — |
| 2011-05-17 | $7.08 | $7.08 | 8,025 | — | — |
| 2011-05-16 | $7.52 | $7.52 | 1,725 | — | — |
| 2011-05-13 | $7.80 | $7.80 | 300 | — | — |
| 2011-05-12 | $7.80 | $7.80 | 250 | — | — |
| 2011-05-11 | $8.00 | $8.00 | 4,250 | — | — |
| 2011-05-10 | $8.00 | $8.00 | 3,625 | — | — |
| 2011-05-09 | $8.00 | $8.00 | 4,350 | — | — |
| 2011-05-06 | $8.08 | $8.08 | 750 | — | — |
| 2011-05-05 | $8.24 | $8.24 | 75 | — | — |
| 2011-05-04 | $8.16 | $8.16 | 21,000 | — | — |
| 2011-05-03 | $8.20 | $8.20 | 8,250 | — | — |
| 2011-05-02 | $7.84 | $7.84 | 26,150 | — | — |
| 2011-04-29 | $8.20 | $8.20 | 15,000 | — | — |
| 2011-04-28 | $8.20 | $8.20 | 28,500 | — | — |
| 2011-04-27 | $8.00 | $8.00 | 21,400 | — | — |
| 2011-04-26 | $7.80 | $7.80 | 30,050 | — | — |
| 2011-04-25 | $7.80 | $7.80 | 35,500 | — | — |
| 2011-04-21 | $8.36 | $8.36 | 6,225 | — | — |
| 2011-04-20 | $8.28 | $8.28 | 47,375 | — | — |
| 2011-04-19 | $7.84 | $7.84 | 1,000 | — | — |
| 2011-04-18 | $7.72 | $7.72 | 5,500 | — | — |
| 2011-04-15 | $8.00 | $8.00 | 14,050 | — | — |
| 2011-04-14 | $7.80 | $7.80 | 21,050 | — | — |
| 2011-04-13 | $7.80 | $7.80 | 35,325 | — | — |
| 2011-04-12 | $7.80 | $7.80 | 35,575 | — | — |
| 2011-04-11 | $7.92 | $7.92 | 35,175 | — | — |
| 2011-04-08 | $7.80 | $7.80 | 31,900 | — | — |
| 2011-04-07 | $7.60 | $7.60 | 45,625 | — | — |
| 2011-04-06 | $7.36 | $7.36 | 2,000 | — | — |
| 2011-04-05 | $7.36 | $7.36 | 38,175 | — | — |
| 2011-04-04 | $6.80 | $6.80 | 125 | — | — |
| 2011-04-01 | $6.80 | $6.80 | 1,900 | — | — |
| 2011-03-31 | $6.80 | $6.80 | 4,825 | — | — |
| 2011-03-30 | $6.84 | $6.84 | 4,950 | — | — |
| 2011-03-29 | $6.96 | $6.96 | 6,100 | — | — |
| 2011-03-28 | $6.12 | $6.12 | 9,050 | — | — |
| 2011-03-25 | $6.00 | $6.00 | 6,600 | — | — |
| 2011-03-24 | $6.20 | $6.20 | 11,800 | — | — |
| 2011-03-23 | $6.40 | $6.40 | 15,175 | — | — |
| 2011-03-22 | $6.20 | $6.20 | 9,900 | — | — |
| 2011-03-21 | $6.32 | $6.32 | 7,075 | — | — |
| 2011-03-18 | $6.20 | $6.20 | 5,400 | — | — |
| 2011-03-17 | $6.56 | $6.56 | 125 | — | — |
| 2011-03-16 | $6.76 | $6.76 | 12,450 | — | — |
| 2011-03-15 | $7.12 | $7.12 | 16,625 | — | — |
| 2011-03-14 | $6.20 | $6.20 | 2,725 | — | — |
| 2011-03-11 | $6.80 | $6.80 | 1,125 | — | — |
| 2011-03-10 | $6.60 | $6.60 | 50 | — | — |
| 2011-03-09 | $6.92 | $6.92 | 1,150 | — | — |
| 2011-03-08 | $6.48 | $6.48 | 5,075 | — | — |
| 2011-03-07 | $6.60 | $6.60 | 4,125 | — | — |
| 2011-03-04 | $7.12 | $7.12 | 7,700 | — | — |
| 2011-03-03 | $7.20 | $7.20 | 2,350 | — | — |
| 2011-03-02 | $6.80 | $6.80 | 8,200 | — | — |
| 2011-03-01 | $6.80 | $6.80 | 6,900 | — | — |
| 2011-02-28 | $7.00 | $7.00 | 16,375 | — | — |
| 2011-02-25 | $7.28 | $7.28 | 17,625 | — | — |
| 2011-02-24 | $7.00 | $7.00 | 7,375 | — | — |
| 2011-02-23 | $7.00 | $7.00 | 21,375 | — | — |
| 2011-02-22 | $7.00 | $7.00 | 26,325 | — | — |
| 2011-02-18 | $7.00 | $7.00 | 16,350 | — | — |
| 2011-02-17 | $6.40 | $6.40 | 5,300 | — | — |
| 2011-02-16 | $6.56 | $6.56 | 128,725 | — | — |
| 2011-02-15 | $6.60 | $6.60 | 1,225 | — | — |
| 2011-02-14 | $6.80 | $6.80 | 10,025 | — | — |
| 2011-02-11 | $6.60 | $6.60 | 23,925 | — | — |
| 2011-02-10 | $6.80 | $6.80 | 2,450 | — | — |
| 2011-02-09 | $6.64 | $6.64 | 1,625 | — | — |
| 2011-02-08 | $7.00 | $7.00 | 8,800 | — | — |
| 2011-02-07 | $7.00 | $7.00 | 1,250 | — | — |
| 2011-02-04 | $7.28 | $7.28 | 3,850 | — | — |
| 2011-02-03 | $7.20 | $7.20 | 8,625 | — | — |
| 2011-02-02 | $7.20 | $7.20 | 14,875 | — | — |
| 2011-02-01 | $7.00 | $7.00 | 3,600 | — | — |
| 2011-01-31 | $6.80 | $6.80 | 1,275 | — | — |
| 2011-01-28 | $7.00 | $7.00 | 725 | — | — |
| 2011-01-27 | $7.20 | $7.20 | 7,325 | — | — |
| 2011-01-26 | $7.20 | $7.20 | 3,150 | — | — |
| 2011-01-25 | $7.08 | $7.08 | 11,725 | — | — |
| 2011-01-24 | $6.80 | $6.80 | 2,025 | — | — |
| 2011-01-21 | $7.20 | $7.20 | 10,325 | — | — |
| 2011-01-20 | $6.88 | $6.88 | 7,450 | — | — |
| 2011-01-19 | $6.80 | $6.80 | 11,600 | — | — |
| 2011-01-18 | $6.80 | $6.80 | 16,975 | — | — |
| 2011-01-14 | $6.48 | $6.48 | 4,450 | — | — |
| 2011-01-13 | $6.80 | $6.80 | 25,975 | — | — |
| 2011-01-12 | $6.80 | $6.80 | 9,725 | — | — |
| 2011-01-11 | $6.56 | $6.56 | 10,350 | — | — |
| 2011-01-10 | $6.20 | $6.20 | 5,700 | — | — |
| 2011-01-07 | $6.16 | $6.16 | 5,800 | — | — |
| 2011-01-06 | $5.96 | $5.96 | 0 | — | — |
| 2011-01-05 | $5.96 | $5.96 | 1,275 | — | — |
| 2011-01-04 | $5.80 | $5.80 | 2,900 | — | — |
| 2011-01-03 | $6.40 | $6.40 | 825 | — | — |