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
- 1999-04-08 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 | $2.86 | $2.86 | 539,200 | — | — |
| 2011-12-29 | $2.91 | $2.91 | 352,800 | — | — |
| 2011-12-28 | $2.87 | $2.87 | 476,800 | — | — |
| 2011-12-27 | $2.91 | $2.91 | 361,600 | — | — |
| 2011-12-23 | $2.92 | $2.92 | 216,800 | — | — |
| 2011-12-22 | $2.94 | $2.94 | 456,800 | — | — |
| 2011-12-21 | $2.94 | $2.94 | 535,200 | — | — |
| 2011-12-20 | $2.88 | $2.88 | 1,164,800 | — | — |
| 2011-12-19 | $2.74 | $2.74 | 535,200 | — | — |
| 2011-12-16 | $2.79 | $2.79 | 895,200 | — | — |
| 2011-12-15 | $2.78 | $2.78 | 744,000 | — | — |
| 2011-12-14 | $2.72 | $2.72 | 1,081,600 | — | — |
| 2011-12-13 | $2.81 | $2.81 | 1,286,400 | — | — |
| 2011-12-12 | $2.81 | $2.81 | 777,600 | — | — |
| 2011-12-09 | $2.79 | $2.79 | 1,478,400 | — | — |
| 2011-12-08 | $2.78 | $2.78 | 1,000,800 | — | — |
| 2011-12-07 | $2.82 | $2.82 | 1,711,200 | — | — |
| 2011-12-06 | $2.81 | $2.81 | 674,400 | — | — |
| 2011-12-05 | $2.82 | $2.82 | 1,028,800 | — | — |
| 2011-12-02 | $2.80 | $2.80 | 548,000 | — | — |
| 2011-12-01 | $2.78 | $2.78 | 1,081,600 | — | — |
| 2011-11-30 | $2.79 | $2.79 | 1,796,000 | — | — |
| 2011-11-29 | $2.68 | $2.68 | 963,200 | — | — |
| 2011-11-28 | $2.65 | $2.65 | 2,099,200 | — | — |
| 2011-11-25 | $2.53 | $2.53 | 546,400 | — | — |
| 2011-11-23 | $2.53 | $2.53 | 1,624,000 | — | — |
| 2011-11-22 | $2.63 | $2.63 | 1,678,400 | — | — |
| 2011-11-21 | $2.66 | $2.66 | 2,312,000 | — | — |
| 2011-11-18 | $2.65 | $2.65 | 1,190,400 | — | — |
| 2011-11-17 | $2.64 | $2.64 | 1,289,600 | — | — |
| 2011-11-16 | $2.65 | $2.65 | 1,843,200 | — | — |
| 2011-11-15 | $2.64 | $2.64 | 1,099,200 | — | — |
| 2011-11-14 | $2.58 | $2.58 | 1,211,200 | — | — |
| 2011-11-11 | $2.61 | $2.61 | 668,000 | — | — |
| 2011-11-10 | $2.50 | $2.50 | 797,600 | — | — |
| 2011-11-09 | $2.51 | $2.51 | 1,759,200 | — | — |
| 2011-11-08 | $2.56 | $2.56 | 1,132,000 | — | — |
| 2011-11-07 | $2.48 | $2.48 | 1,464,800 | — | — |
| 2011-11-04 | $2.51 | $2.51 | 1,646,400 | — | — |
| 2011-11-03 | $2.52 | $2.52 | 3,243,200 | — | — |
| 2011-11-02 | $2.39 | $2.39 | 1,681,600 | — | — |
| 2011-11-01 | $2.28 | $2.28 | 2,794,400 | — | — |
| 2011-10-31 | $2.31 | $2.31 | 7,714,400 | — | — |
| 2011-10-28 | $2.12 | $2.12 | 2,526,400 | — | — |
| 2011-10-27 | $2.18 | $2.18 | 2,917,600 | — | — |
| 2011-10-26 | $2.08 | $2.08 | 1,554,400 | — | — |
| 2011-10-25 | $2.06 | $2.06 | 944,800 | — | — |
| 2011-10-24 | $2.19 | $2.19 | 3,022,400 | — | — |
| 2011-10-21 | $2.08 | $2.08 | 627,200 | — | — |
| 2011-10-20 | $2.00 | $2.00 | 671,200 | — | — |
| 2011-10-19 | $2.03 | $2.03 | 1,505,600 | — | — |
| 2011-10-18 | $1.99 | $1.99 | 4,460,800 | — | — |
| 2011-10-17 | $1.98 | $1.98 | 1,805,600 | — | — |
| 2011-10-14 | $2.09 | $2.09 | 2,928,800 | — | — |
| 2011-10-13 | $2.06 | $2.06 | 2,037,600 | — | — |
| 2011-10-12 | $2.10 | $2.10 | 1,636,800 | — | — |
| 2011-10-11 | $2.03 | $2.03 | 2,209,600 | — | — |
| 2011-10-10 | $2.08 | $2.08 | 1,243,200 | — | — |
| 2011-10-07 | $2.03 | $2.03 | 1,160,000 | — | — |
| 2011-10-06 | $2.13 | $2.13 | 1,464,000 | — | — |
| 2011-10-05 | $2.11 | $2.11 | 1,276,800 | — | — |
| 2011-10-04 | $2.00 | $2.00 | 2,873,600 | — | — |
| 2011-10-03 | $1.87 | $1.87 | 2,492,000 | — | — |
| 2011-09-30 | $2.00 | $2.00 | 1,054,400 | — | — |
| 2011-09-29 | $2.10 | $2.10 | 1,504,000 | — | — |
| 2011-09-28 | $2.12 | $2.12 | 1,502,400 | — | — |
| 2011-09-27 | $2.21 | $2.21 | 1,552,800 | — | — |
| 2011-09-26 | $2.12 | $2.12 | 1,431,200 | — | — |
| 2011-09-23 | $2.12 | $2.12 | 1,517,600 | — | — |
| 2011-09-22 | $2.14 | $2.14 | 2,208,800 | — | — |
| 2011-09-21 | $2.19 | $2.19 | 1,846,400 | — | — |
| 2011-09-20 | $2.31 | $2.31 | 1,502,400 | — | — |
| 2011-09-19 | $2.30 | $2.30 | 1,032,000 | — | — |
| 2011-09-16 | $2.34 | $2.34 | 816,000 | — | — |
| 2011-09-15 | $2.37 | $2.37 | 3,180,000 | — | — |
| 2011-09-14 | $2.28 | $2.28 | 1,450,400 | — | — |
| 2011-09-13 | $2.31 | $2.31 | 931,200 | — | — |
| 2011-09-12 | $2.31 | $2.31 | 1,065,600 | — | — |
| 2011-09-09 | $2.28 | $2.28 | 1,618,400 | — | — |
| 2011-09-08 | $2.37 | $2.37 | 1,484,800 | — | — |
| 2011-09-07 | $2.35 | $2.35 | 1,101,600 | — | — |
| 2011-09-06 | $2.25 | $2.25 | 4,784,800 | — | — |
| 2011-09-02 | $2.22 | $2.22 | 2,123,200 | — | — |
| 2011-09-01 | $2.27 | $2.27 | 1,657,600 | — | — |
| 2011-08-31 | $2.28 | $2.28 | 1,183,200 | — | — |
| 2011-08-30 | $2.24 | $2.24 | 2,141,600 | — | — |
| 2011-08-29 | $2.29 | $2.29 | 812,800 | — | — |
| 2011-08-26 | $2.13 | $2.13 | 1,500,000 | — | — |
| 2011-08-25 | $2.13 | $2.13 | 1,343,200 | — | — |
| 2011-08-24 | $2.18 | $2.18 | 2,306,400 | — | — |
| 2011-08-23 | $2.14 | $2.14 | 1,446,400 | — | — |
| 2011-08-22 | $2.02 | $2.02 | 1,489,600 | — | — |
| 2011-08-19 | $2.01 | $2.01 | 3,044,000 | — | — |
| 2011-08-18 | $2.06 | $2.06 | 2,432,000 | — | — |
| 2011-08-17 | $2.14 | $2.14 | 635,200 | — | — |
| 2011-08-16 | $2.13 | $2.13 | 1,094,400 | — | — |
| 2011-08-15 | $2.24 | $2.24 | 2,915,200 | — | — |
| 2011-08-12 | $2.16 | $2.16 | 1,020,000 | — | — |
| 2011-08-11 | $2.20 | $2.20 | 1,784,000 | — | — |
| 2011-08-10 | $2.14 | $2.14 | 3,961,600 | — | — |
| 2011-08-09 | $2.10 | $2.10 | 3,656,800 | — | — |
| 2011-08-08 | $1.98 | $1.97 | 3,801,600 | — | — |
| 2011-08-05 | $2.15 | $2.15 | 3,257,600 | — | — |
| 2011-08-04 | $2.11 | $2.11 | 2,852,800 | — | — |
| 2011-08-03 | $2.23 | $2.23 | 3,600,000 | — | — |
| 2011-08-02 | $2.28 | $2.28 | 3,417,600 | — | — |
| 2011-08-01 | $2.50 | $2.50 | 4,469,600 | — | — |
| 2011-07-29 | $2.64 | $2.64 | 919,200 | — | — |
| 2011-07-28 | $2.61 | $2.61 | 2,540,000 | — | — |
| 2011-07-27 | $2.58 | $2.58 | 731,200 | — | — |
| 2011-07-26 | $2.64 | $2.64 | 458,400 | — | — |
| 2011-07-25 | $2.63 | $2.63 | 1,200,000 | — | — |
| 2011-07-22 | $2.77 | $2.77 | 1,482,400 | — | — |
| 2011-07-21 | $2.71 | $2.71 | 977,600 | — | — |
| 2011-07-20 | $2.61 | $2.61 | 571,200 | — | — |
| 2011-07-19 | $2.65 | $2.65 | 1,212,000 | — | — |
| 2011-07-18 | $2.52 | $2.52 | 4,834,400 | — | — |
| 2011-07-15 | $2.55 | $2.55 | 1,323,200 | — | — |
| 2011-07-14 | $2.53 | $2.53 | 1,293,600 | — | — |
| 2011-07-13 | $2.50 | $2.50 | 3,228,800 | — | — |
| 2011-07-12 | $2.56 | $2.56 | 10,460,000 | — | — |
| 2011-07-11 | $3.00 | $3.00 | 1,651,200 | — | — |
| 2011-07-08 | $3.11 | $3.11 | 1,326,400 | — | — |
| 2011-07-07 | $3.17 | $3.17 | 709,600 | — | — |
| 2011-07-06 | $3.15 | $3.15 | 906,400 | — | — |
| 2011-07-05 | $3.09 | $3.09 | 676,000 | — | — |
| 2011-07-01 | $3.00 | $3.00 | 1,198,400 | — | — |
| 2011-06-30 | $3.06 | $3.06 | 838,400 | — | — |
| 2011-06-29 | $3.03 | $3.03 | 1,006,400 | — | — |
| 2011-06-28 | $3.04 | $3.04 | 1,133,600 | — | — |
| 2011-06-27 | $2.94 | $2.93 | 5,657,600 | — | — |
| 2011-06-24 | $3.23 | $3.23 | 1,593,600 | — | — |
| 2011-06-23 | $3.34 | $3.34 | 679,200 | — | — |
| 2011-06-22 | $3.28 | $3.28 | 443,200 | — | — |
| 2011-06-21 | $3.32 | $3.32 | 1,059,200 | — | — |
| 2011-06-20 | $3.27 | $3.27 | 1,598,400 | — | — |
| 2011-06-17 | $3.29 | $3.29 | 1,160,000 | — | — |
| 2011-06-16 | $3.17 | $3.17 | 1,406,400 | — | — |
| 2011-06-15 | $3.25 | $3.25 | 786,400 | — | — |
| 2011-06-14 | $3.34 | $3.34 | 1,187,200 | — | — |
| 2011-06-13 | $3.22 | $3.22 | 996,800 | — | — |
| 2011-06-10 | $3.19 | $3.19 | 1,091,200 | — | — |
| 2011-06-09 | $3.29 | $3.29 | 553,600 | — | — |
| 2011-06-08 | $3.31 | $3.31 | 575,200 | — | — |
| 2011-06-07 | $3.34 | $3.34 | 1,352,000 | — | — |
| 2011-06-06 | $3.35 | $3.35 | 4,518,400 | — | — |
| 2011-06-03 | $3.42 | $3.42 | 1,204,800 | — | — |
| 2011-06-02 | $3.61 | $3.61 | 613,600 | — | — |
| 2011-06-01 | $3.72 | $3.72 | 2,935,200 | — | — |
| 2011-05-31 | $3.82 | $3.82 | 1,388,000 | — | — |
| 2011-05-27 | $3.65 | $3.65 | 704,000 | — | — |
| 2011-05-26 | $3.61 | $3.61 | 881,600 | — | — |
| 2011-05-25 | $3.59 | $3.59 | 884,000 | — | — |
| 2011-05-24 | $3.50 | $3.50 | 660,800 | — | — |
| 2011-05-23 | $3.53 | $3.53 | 969,600 | — | — |
| 2011-05-20 | $3.59 | $3.59 | 814,400 | — | — |
| 2011-05-19 | $3.62 | $3.62 | 820,000 | — | — |
| 2011-05-18 | $3.71 | $3.71 | 1,239,200 | — | — |
| 2011-05-17 | $3.41 | $3.41 | 1,735,200 | — | — |
| 2011-05-16 | $3.54 | $3.54 | 571,200 | — | — |
| 2011-05-13 | $3.68 | $3.68 | 795,200 | — | — |
| 2011-05-12 | $3.76 | $3.76 | 784,000 | — | — |
| 2011-05-11 | $3.70 | $3.70 | 697,600 | — | — |
| 2011-05-10 | $3.79 | $3.79 | 718,400 | — | — |
| 2011-05-09 | $3.74 | $3.74 | 616,000 | — | — |
| 2011-05-06 | $3.70 | $3.70 | 630,400 | — | — |
| 2011-05-05 | $3.73 | $3.73 | 1,100,800 | — | — |
| 2011-05-04 | $3.69 | $3.69 | 1,096,000 | — | — |
| 2011-05-03 | $3.75 | $3.75 | 888,000 | — | — |
| 2011-05-02 | $3.86 | $3.86 | 4,456,800 | — | — |
| 2011-04-29 | $4.01 | $4.01 | 1,616,000 | — | — |
| 2011-04-28 | $4.08 | $4.08 | 421,600 | — | — |
| 2011-04-27 | $4.09 | $4.09 | 665,600 | — | — |
| 2011-04-26 | $4.11 | $4.11 | 2,479,200 | — | — |
| 2011-04-25 | $4.09 | $4.09 | 305,600 | — | — |
| 2011-04-21 | $4.14 | $4.14 | 514,400 | — | — |
| 2011-04-20 | $4.16 | $4.16 | 840,000 | — | — |
| 2011-04-19 | $4.06 | $4.06 | 593,600 | — | — |
| 2011-04-18 | $3.95 | $3.95 | 493,600 | — | — |
| 2011-04-15 | $4.00 | $4.00 | 910,400 | — | — |
| 2011-04-14 | $4.02 | $4.02 | 711,200 | — | — |
| 2011-04-13 | $4.04 | $4.04 | 556,800 | — | — |
| 2011-04-12 | $4.07 | $4.07 | 592,800 | — | — |
| 2011-04-11 | $4.09 | $4.09 | 801,600 | — | — |
| 2011-04-08 | $4.05 | $4.05 | 1,054,400 | — | — |
| 2011-04-07 | $4.14 | $4.14 | 604,000 | — | — |
| 2011-04-06 | $4.20 | $4.20 | 1,355,200 | — | — |
| 2011-04-05 | $4.15 | $4.15 | 1,426,400 | — | — |
| 2011-04-04 | $4.17 | $4.17 | 3,140,000 | — | — |
| 2011-04-01 | $4.17 | $4.17 | 1,711,200 | — | — |
| 2011-03-31 | $4.08 | $4.08 | 1,374,400 | — | — |
| 2011-03-30 | $4.08 | $4.08 | 1,010,400 | — | — |
| 2011-03-29 | $4.04 | $4.04 | 755,200 | — | — |
| 2011-03-28 | $4.00 | $4.00 | 742,400 | — | — |
| 2011-03-25 | $4.03 | $4.03 | 863,200 | — | — |
| 2011-03-24 | $4.01 | $4.01 | 1,437,600 | — | — |
| 2011-03-23 | $4.00 | $4.00 | 683,200 | — | — |
| 2011-03-22 | $3.94 | $3.94 | 1,048,800 | — | — |
| 2011-03-21 | $4.02 | $4.02 | 2,130,400 | — | — |
| 2011-03-18 | $3.91 | $3.91 | 1,780,000 | — | — |
| 2011-03-17 | $3.81 | $3.81 | 1,361,600 | — | — |
| 2011-03-16 | $3.75 | $3.75 | 1,518,400 | — | — |
| 2011-03-15 | $3.81 | $3.81 | 4,279,200 | — | — |
| 2011-03-14 | $3.81 | $3.81 | 724,000 | — | — |
| 2011-03-11 | $3.77 | $3.77 | 1,036,000 | — | — |
| 2011-03-10 | $3.81 | $3.81 | 2,332,800 | — | — |
| 2011-03-09 | $3.88 | $3.88 | 1,416,800 | — | — |
| 2011-03-08 | $3.85 | $3.85 | 1,089,600 | — | — |
| 2011-03-07 | $3.79 | $3.79 | 770,400 | — | — |
| 2011-03-04 | $3.81 | $3.81 | 2,377,600 | — | — |
| 2011-03-03 | $3.80 | $3.80 | 1,467,200 | — | — |
| 2011-03-02 | $3.85 | $3.85 | 2,400,000 | — | — |
| 2011-03-01 | $3.83 | $3.82 | 4,332,000 | — | — |
| 2011-02-28 | $3.74 | $3.74 | 8,815,200 | — | — |
| 2011-02-25 | $3.33 | $3.33 | 836,800 | — | — |
| 2011-02-24 | $3.17 | $3.17 | 988,800 | — | — |
| 2011-02-23 | $3.17 | $3.17 | 989,600 | — | — |
| 2011-02-22 | $3.19 | $3.19 | 2,138,400 | — | — |
| 2011-02-18 | $3.33 | $3.33 | 571,200 | — | — |
| 2011-02-17 | $3.38 | $3.38 | 1,638,400 | — | — |
| 2011-02-16 | $3.28 | $3.28 | 1,310,400 | — | — |
| 2011-02-15 | $3.25 | $3.25 | 1,487,200 | — | — |
| 2011-02-14 | $3.19 | $3.19 | 832,000 | — | — |
| 2011-02-11 | $3.17 | $3.17 | 616,800 | — | — |
| 2011-02-10 | $3.12 | $3.12 | 404,000 | — | — |
| 2011-02-09 | $3.12 | $3.12 | 456,000 | — | — |
| 2011-02-08 | $3.12 | $3.12 | 595,200 | — | — |
| 2011-02-07 | $3.03 | $3.03 | 932,000 | — | — |
| 2011-02-04 | $2.94 | $2.94 | 651,200 | — | — |
| 2011-02-03 | $2.95 | $2.95 | 406,400 | — | — |
| 2011-02-02 | $2.94 | $2.94 | 578,400 | — | — |
| 2011-02-01 | $3.01 | $3.01 | 648,800 | — | — |
| 2011-01-31 | $2.91 | $2.91 | 631,200 | — | — |
| 2011-01-28 | $2.90 | $2.90 | 1,314,400 | — | — |
| 2011-01-27 | $2.99 | $2.99 | 602,400 | — | — |
| 2011-01-26 | $3.06 | $3.06 | 1,353,600 | — | — |
| 2011-01-25 | $3.01 | $3.01 | 526,400 | — | — |
| 2011-01-24 | $3.04 | $3.04 | 349,600 | — | — |
| 2011-01-21 | $2.98 | $2.98 | 640,800 | — | — |
| 2011-01-20 | $2.95 | $2.95 | 786,400 | — | — |
| 2011-01-19 | $2.96 | $2.96 | 836,800 | — | — |
| 2011-01-18 | $3.12 | $3.12 | 418,400 | — | — |
| 2011-01-14 | $3.13 | $3.13 | 600,000 | — | — |
| 2011-01-13 | $3.05 | $3.05 | 686,400 | — | — |
| 2011-01-12 | $3.07 | $3.07 | 316,800 | — | — |
| 2011-01-11 | $3.09 | $3.09 | 1,067,200 | — | — |
| 2011-01-10 | $3.08 | $3.08 | 872,000 | — | — |
| 2011-01-07 | $3.13 | $3.13 | 679,200 | — | — |
| 2011-01-06 | $3.14 | $3.14 | 2,089,600 | — | — |
| 2011-01-05 | $3.22 | $3.22 | 1,184,000 | — | — |
| 2011-01-04 | $3.16 | $3.16 | 1,894,400 | — | — |
| 2011-01-03 | $3.16 | $3.16 | 2,182,400 | — | — |