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
- 2000-02-24 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 | $2.40 | $2.40 | 26,700 | — | — |
| 2011-12-29 | $2.29 | $2.29 | 0 | — | — |
| 2011-12-28 | $2.29 | $2.29 | 9,500 | — | — |
| 2011-12-27 | $2.25 | $2.25 | 12,900 | — | — |
| 2011-12-23 | $2.15 | $2.15 | 57,600 | — | — |
| 2011-12-22 | $2.11 | $2.11 | 44,600 | — | — |
| 2011-12-21 | $2.20 | $2.20 | 33,800 | — | — |
| 2011-12-20 | $2.25 | $2.25 | 8,100 | — | — |
| 2011-12-19 | $2.16 | $2.16 | 26,700 | — | — |
| 2011-12-16 | $2.30 | $2.30 | 29,900 | — | — |
| 2011-12-15 | $2.31 | $2.31 | 13,600 | — | — |
| 2011-12-14 | $2.37 | $2.37 | 25,100 | — | — |
| 2011-12-13 | $2.48 | $2.48 | 30,200 | — | — |
| 2011-12-12 | $2.48 | $2.48 | 76,100 | — | — |
| 2011-12-09 | $2.26 | $2.26 | 14,100 | — | — |
| 2011-12-08 | $2.36 | $2.36 | 86,500 | — | — |
| 2011-12-07 | $2.35 | $2.35 | 46,600 | — | — |
| 2011-12-06 | $2.11 | $2.11 | 22,900 | — | — |
| 2011-12-05 | $2.12 | $2.12 | 8,800 | — | — |
| 2011-12-02 | $2.15 | $2.15 | 131,200 | — | — |
| 2011-12-01 | $2.15 | $2.15 | 21,200 | — | — |
| 2011-11-30 | $2.17 | $2.17 | 56,300 | — | — |
| 2011-11-29 | $2.10 | $2.10 | 25,800 | — | — |
| 2011-11-28 | $2.20 | $2.20 | 23,800 | — | — |
| 2011-11-25 | $2.20 | $2.20 | 57,900 | — | — |
| 2011-11-23 | $2.30 | $2.30 | 38,900 | — | — |
| 2011-11-22 | $2.50 | $2.50 | 87,000 | — | — |
| 2011-11-21 | $2.32 | $2.32 | 39,200 | — | — |
| 2011-11-18 | $2.49 | $2.49 | 150,100 | — | — |
| 2011-11-17 | $2.60 | $2.60 | 95,600 | — | — |
| 2011-11-16 | $2.53 | $2.53 | 105,700 | — | — |
| 2011-11-15 | $2.50 | $2.50 | 79,500 | — | — |
| 2011-11-14 | $2.70 | $2.70 | 15,700 | — | — |
| 2011-11-11 | $2.69 | $2.69 | 24,700 | — | — |
| 2011-11-10 | $2.70 | $2.70 | 129,100 | — | — |
| 2011-11-09 | $2.65 | $2.65 | 40,900 | — | — |
| 2011-11-08 | $2.72 | $2.72 | 86,400 | — | — |
| 2011-11-07 | $2.70 | $2.70 | 26,900 | — | — |
| 2011-11-04 | $2.72 | $2.72 | 10,100 | — | — |
| 2011-11-03 | $2.75 | $2.75 | 74,800 | — | — |
| 2011-11-02 | $2.64 | $2.64 | 40,200 | — | — |
| 2011-11-01 | $2.65 | $2.65 | 76,200 | — | — |
| 2011-10-31 | $2.70 | $2.70 | 41,900 | — | — |
| 2011-10-28 | $2.80 | $2.80 | 31,600 | — | — |
| 2011-10-27 | $2.86 | $2.86 | 230,700 | — | — |
| 2011-10-26 | $2.91 | $2.91 | 50,700 | — | — |
| 2011-10-25 | $2.95 | $2.95 | 46,300 | — | — |
| 2011-10-24 | $3.00 | $3.00 | 102,700 | — | — |
| 2011-10-21 | $2.95 | $2.95 | 65,700 | — | — |
| 2011-10-20 | $2.91 | $2.91 | 61,800 | — | — |
| 2011-10-19 | $3.00 | $3.00 | 27,500 | — | — |
| 2011-10-18 | $3.03 | $3.03 | 87,700 | — | — |
| 2011-10-17 | $3.05 | $3.05 | 17,500 | — | — |
| 2011-10-14 | $3.10 | $3.10 | 356,500 | — | — |
| 2011-10-13 | $2.90 | $2.90 | 34,900 | — | — |
| 2011-10-12 | $3.04 | $3.04 | 268,800 | — | — |
| 2011-10-11 | $3.00 | $3.00 | 101,500 | — | — |
| 2011-10-10 | $3.03 | $3.03 | 81,300 | — | — |
| 2011-10-07 | $2.93 | $2.93 | 39,300 | — | — |
| 2011-10-06 | $3.15 | $3.15 | 331,700 | — | — |
| 2011-10-05 | $2.96 | $2.96 | 180,500 | — | — |
| 2011-10-04 | $2.50 | $2.50 | 49,000 | — | — |
| 2011-10-03 | $2.50 | $2.50 | 41,000 | — | — |
| 2011-09-30 | $2.45 | $2.45 | 128,900 | — | — |
| 2011-09-29 | $2.60 | $2.60 | 18,500 | — | — |
| 2011-09-28 | $2.93 | $2.93 | 18,000 | — | — |
| 2011-09-27 | $2.96 | $2.96 | 299,300 | — | — |
| 2011-09-26 | $2.70 | $2.70 | 151,300 | — | — |
| 2011-09-23 | $2.50 | $2.50 | 452,000 | — | — |
| 2011-09-22 | $2.71 | $2.71 | 37,300 | — | — |
| 2011-09-21 | $3.00 | $3.00 | 13,100 | — | — |
| 2011-09-20 | $2.85 | $2.85 | 27,900 | — | — |
| 2011-09-19 | $2.90 | $2.90 | 12,300 | — | — |
| 2011-09-16 | $3.00 | $3.00 | 102,600 | — | — |
| 2011-09-15 | $3.40 | $3.40 | 67,800 | — | — |
| 2011-09-14 | $3.37 | $3.37 | 237,300 | — | — |
| 2011-09-13 | $2.92 | $2.92 | 116,900 | — | — |
| 2011-09-12 | $2.65 | $2.65 | 80,900 | — | — |
| 2011-09-09 | $2.80 | $2.80 | 1,800 | — | — |
| 2011-09-08 | $2.85 | $2.85 | 57,500 | — | — |
| 2011-09-07 | $2.85 | $2.85 | 65,300 | — | — |
| 2011-09-06 | $2.81 | $2.81 | 2,100 | — | — |
| 2011-09-02 | $2.90 | $2.90 | 13,100 | — | — |
| 2011-09-01 | $2.91 | $2.91 | 49,700 | — | — |
| 2011-08-31 | $2.95 | $2.95 | 81,600 | — | — |
| 2011-08-30 | $2.90 | $2.90 | 13,600 | — | — |
| 2011-08-29 | $2.95 | $2.95 | 40,100 | — | — |
| 2011-08-26 | $2.85 | $2.85 | 35,100 | — | — |
| 2011-08-25 | $2.78 | $2.78 | 63,000 | — | — |
| 2011-08-24 | $2.79 | $2.79 | 17,400 | — | — |
| 2011-08-23 | $2.79 | $2.79 | 75,100 | — | — |
| 2011-08-22 | $2.75 | $2.75 | 31,000 | — | — |
| 2011-08-19 | $2.80 | $2.80 | 99,900 | — | — |
| 2011-08-18 | $2.80 | $2.80 | 65,700 | — | — |
| 2011-08-17 | $2.98 | $2.98 | 46,500 | — | — |
| 2011-08-16 | $3.06 | $3.06 | 18,200 | — | — |
| 2011-08-15 | $3.05 | $3.05 | 107,400 | — | — |
| 2011-08-12 | $3.00 | $3.00 | 209,300 | — | — |
| 2011-08-11 | $2.71 | $2.71 | 78,500 | — | — |
| 2011-08-10 | $2.69 | $2.69 | 71,200 | — | — |
| 2011-08-09 | $2.68 | $2.68 | 50,500 | — | — |
| 2011-08-08 | $2.48 | $2.48 | 69,000 | — | — |
| 2011-08-05 | $2.78 | $2.78 | 123,900 | — | — |
| 2011-08-04 | $2.75 | $2.75 | 77,800 | — | — |
| 2011-08-03 | $2.95 | $2.95 | 657,900 | — | — |
| 2011-08-02 | $3.00 | $3.00 | 45,500 | — | — |
| 2011-08-01 | $3.30 | $3.30 | 50,500 | — | — |
| 2011-07-29 | $3.25 | $3.25 | 165,900 | — | — |
| 2011-07-28 | $3.10 | $3.10 | 243,800 | — | — |
| 2011-07-27 | $3.40 | $3.40 | 107,500 | — | — |
| 2011-07-26 | $3.62 | $3.62 | 57,000 | — | — |
| 2011-07-25 | $3.63 | $3.63 | 138,100 | — | — |
| 2011-07-22 | $3.66 | $3.66 | 44,200 | — | — |
| 2011-07-21 | $3.80 | $3.80 | 46,300 | — | — |
| 2011-07-20 | $3.94 | $3.94 | 97,200 | — | — |
| 2011-07-19 | $3.75 | $3.75 | 33,400 | — | — |
| 2011-07-18 | $3.80 | $3.80 | 63,200 | — | — |
| 2011-07-15 | $3.60 | $3.60 | 92,600 | — | — |
| 2011-07-14 | $3.67 | $3.67 | 30,300 | — | — |
| 2011-07-13 | $3.70 | $3.70 | 58,200 | — | — |
| 2011-07-12 | $3.60 | $3.60 | 14,000 | — | — |
| 2011-07-11 | $3.69 | $3.69 | 56,300 | — | — |
| 2011-07-08 | $3.80 | $3.80 | 47,300 | — | — |
| 2011-07-07 | $3.72 | $3.72 | 51,600 | — | — |
| 2011-07-06 | $3.85 | $3.85 | 48,400 | — | — |
| 2011-07-05 | $3.89 | $3.89 | 106,700 | — | — |
| 2011-07-01 | $3.70 | $3.70 | 92,700 | — | — |
| 2011-06-30 | $3.80 | $3.80 | 132,000 | — | — |
| 2011-06-29 | $4.00 | $4.00 | 146,900 | — | — |
| 2011-06-28 | $3.30 | $3.30 | 105,500 | — | — |
| 2011-06-27 | $3.44 | $3.44 | 218,200 | — | — |
| 2011-06-24 | $3.70 | $3.70 | 307,300 | — | — |
| 2011-06-23 | $3.50 | $3.50 | 318,900 | — | — |
| 2011-06-22 | $3.12 | $3.12 | 319,200 | — | — |
| 2011-06-21 | $2.68 | $2.68 | 111,300 | — | — |
| 2011-06-20 | $2.55 | $2.55 | 214,000 | — | — |
| 2011-06-17 | $2.50 | $2.50 | 50,300 | — | — |
| 2011-06-16 | $2.35 | $2.35 | 27,700 | — | — |
| 2011-06-15 | $2.44 | $2.44 | 72,900 | — | — |
| 2011-06-14 | $2.45 | $2.45 | 193,300 | — | — |
| 2011-06-13 | $2.55 | $2.55 | 194,200 | — | — |
| 2011-06-10 | $2.55 | $2.55 | 68,000 | — | — |
| 2011-06-09 | $2.30 | $2.30 | 45,000 | — | — |
| 2011-06-08 | $2.48 | $2.48 | 12,500 | — | — |
| 2011-06-07 | $2.50 | $2.50 | 129,900 | — | — |
| 2011-06-06 | $2.50 | $2.50 | 56,400 | — | — |
| 2011-06-03 | $2.50 | $2.50 | 117,000 | — | — |
| 2011-06-02 | $2.35 | $2.35 | 121,100 | — | — |
| 2011-06-01 | $2.60 | $2.60 | 105,000 | — | — |
| 2011-05-31 | $2.67 | $2.67 | 281,700 | — | — |
| 2011-05-27 | $2.70 | $2.70 | 191,600 | — | — |
| 2011-05-26 | $2.55 | $2.55 | 374,000 | — | — |
| 2011-05-25 | $2.00 | $2.00 | 157,500 | — | — |
| 2011-05-24 | $2.00 | $2.00 | 123,800 | — | — |
| 2011-05-23 | $1.90 | $1.90 | 55,800 | — | — |
| 2011-05-20 | $2.10 | $2.10 | 189,600 | — | — |
| 2011-05-19 | $2.00 | $2.00 | 143,800 | — | — |
| 2011-05-18 | $1.75 | $1.75 | 66,200 | — | — |
| 2011-05-17 | $1.57 | $1.57 | 65,400 | — | — |
| 2011-05-16 | $1.60 | $1.60 | 35,500 | — | — |
| 2011-05-13 | $1.71 | $1.71 | 16,000 | — | — |
| 2011-05-12 | $1.66 | $1.66 | 68,300 | — | — |
| 2011-05-11 | $1.62 | $1.62 | 35,900 | — | — |
| 2011-05-10 | $1.72 | $1.72 | 42,400 | — | — |
| 2011-05-09 | $1.76 | $1.76 | 57,000 | — | — |
| 2011-05-06 | $1.75 | $1.75 | 46,000 | — | — |
| 2011-05-05 | $1.75 | $1.75 | 58,900 | — | — |
| 2011-05-04 | $1.80 | $1.80 | 124,600 | — | — |
| 2011-05-03 | $1.77 | $1.77 | 73,000 | — | — |
| 2011-05-02 | $1.85 | $1.85 | 136,000 | — | — |
| 2011-04-29 | $1.80 | $1.80 | 45,000 | — | — |
| 2011-04-28 | $1.82 | $1.82 | 63,000 | — | — |
| 2011-04-27 | $1.85 | $1.85 | 162,000 | — | — |
| 2011-04-26 | $1.85 | $1.85 | 183,900 | — | — |
| 2011-04-25 | $1.75 | $1.75 | 234,200 | — | — |
| 2011-04-21 | $1.60 | $1.60 | 174,300 | — | — |
| 2011-04-20 | $1.70 | $1.70 | 81,000 | — | — |
| 2011-04-19 | $1.64 | $1.64 | 155,300 | — | — |
| 2011-04-18 | $1.58 | $1.58 | 221,700 | — | — |
| 2011-04-15 | $1.51 | $1.51 | 126,800 | — | — |
| 2011-04-14 | $1.45 | $1.45 | 87,700 | — | — |
| 2011-04-13 | $1.45 | $1.45 | 19,900 | — | — |
| 2011-04-12 | $1.45 | $1.45 | 176,200 | — | — |
| 2011-04-11 | $1.40 | $1.40 | 433,400 | — | — |
| 2011-04-08 | $1.47 | $1.47 | 768,400 | — | — |
| 2011-04-07 | $1.05 | $1.05 | 346,400 | — | — |
| 2011-04-06 | $0.95 | $0.95 | 151,600 | — | — |
| 2011-04-05 | $0.74 | $0.74 | 291,200 | — | — |
| 2011-04-04 | $0.60 | $0.60 | 54,000 | — | — |
| 2011-04-01 | $0.55 | $0.55 | 91,200 | — | — |
| 2011-03-31 | $0.53 | $0.53 | 8,500 | — | — |
| 2011-03-30 | $0.53 | $0.53 | 3,500 | — | — |
| 2011-03-29 | $0.53 | $0.53 | 68,900 | — | — |
| 2011-03-28 | $0.52 | $0.52 | 27,600 | — | — |
| 2011-03-25 | $0.51 | $0.51 | 19,400 | — | — |
| 2011-03-24 | $0.50 | $0.50 | 42,500 | — | — |
| 2011-03-23 | $0.55 | $0.55 | 5,000 | — | — |
| 2011-03-22 | $0.44 | $0.44 | 1,000 | — | — |
| 2011-03-21 | $0.50 | $0.50 | 96,300 | — | — |
| 2011-03-18 | $0.45 | $0.45 | 52,600 | — | — |
| 2011-03-17 | $0.51 | $0.51 | 2,500 | — | — |
| 2011-03-16 | $0.45 | $0.45 | 53,500 | — | — |
| 2011-03-15 | $0.42 | $0.42 | 19,500 | — | — |
| 2011-03-14 | $0.52 | $0.52 | 58,500 | — | — |
| 2011-03-11 | $0.53 | $0.53 | 10,900 | — | — |
| 2011-03-10 | $0.55 | $0.55 | 1,000 | — | — |
| 2011-03-09 | $0.56 | $0.56 | 100 | — | — |
| 2011-03-08 | $0.43 | $0.43 | 52,600 | — | — |
| 2011-03-07 | $0.50 | $0.50 | 60,000 | — | — |
| 2011-03-04 | $0.48 | $0.48 | 34,100 | — | — |
| 2011-03-03 | $0.49 | $0.49 | 8,000 | — | — |
| 2011-03-02 | $0.50 | $0.50 | 17,500 | — | — |
| 2011-03-01 | $0.56 | $0.56 | 22,500 | — | — |
| 2011-02-28 | $0.55 | $0.55 | 10,500 | — | — |
| 2011-02-25 | $0.56 | $0.56 | 22,500 | — | — |
| 2011-02-24 | $0.48 | $0.48 | 5,000 | — | — |
| 2011-02-23 | $0.44 | $0.44 | 16,300 | — | — |
| 2011-02-22 | $0.47 | $0.47 | 31,000 | — | — |
| 2011-02-18 | $0.47 | $0.47 | 139,800 | — | — |
| 2011-02-17 | $0.52 | $0.52 | 7,500 | — | — |
| 2011-02-16 | $0.47 | $0.47 | 62,300 | — | — |
| 2011-02-15 | $0.50 | $0.50 | 95,800 | — | — |
| 2011-02-14 | $0.58 | $0.58 | 29,000 | — | — |
| 2011-02-11 | $0.58 | $0.58 | 1,800 | — | — |
| 2011-02-10 | $0.58 | $0.58 | 5,100 | — | — |
| 2011-02-09 | $0.58 | $0.58 | 22,900 | — | — |
| 2011-02-08 | $0.55 | $0.55 | 30,000 | — | — |
| 2011-02-07 | $0.59 | $0.59 | 10,000 | — | — |
| 2011-02-04 | $0.59 | $0.59 | 2,400 | — | — |
| 2011-02-03 | $0.58 | $0.58 | 21,800 | — | — |
| 2011-02-02 | $0.59 | $0.59 | 17,100 | — | — |
| 2011-02-01 | $0.57 | $0.57 | 0 | — | — |
| 2011-01-31 | $0.57 | $0.57 | 300 | — | — |
| 2011-01-28 | $0.58 | $0.58 | 16,800 | — | — |
| 2011-01-27 | $0.58 | $0.58 | 19,000 | — | — |
| 2011-01-26 | $0.59 | $0.59 | 6,500 | — | — |
| 2011-01-25 | $0.59 | $0.59 | 5,800 | — | — |
| 2011-01-24 | $0.58 | $0.58 | 30,000 | — | — |
| 2011-01-21 | $0.60 | $0.60 | 20,700 | — | — |
| 2011-01-20 | $0.58 | $0.58 | 14,200 | — | — |
| 2011-01-19 | $0.60 | $0.60 | 23,500 | — | — |
| 2011-01-18 | $0.59 | $0.59 | 12,000 | — | — |
| 2011-01-14 | $0.58 | $0.58 | 300 | — | — |
| 2011-01-13 | $0.58 | $0.58 | 3,000 | — | — |
| 2011-01-12 | $0.58 | $0.58 | 8,300 | — | — |
| 2011-01-11 | $0.62 | $0.62 | 98,500 | — | — |
| 2011-01-10 | $0.58 | $0.58 | 7,100 | — | — |
| 2011-01-07 | $0.58 | $0.58 | 8,600 | — | — |
| 2011-01-06 | $0.54 | $0.54 | 20,800 | — | — |
| 2011-01-05 | $0.51 | $0.51 | 9,700 | — | — |
| 2011-01-04 | $0.58 | $0.58 | 45,800 | — | — |
| 2011-01-03 | $0.60 | $0.60 | 49,300 | — | — |