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
- 2007-04-05 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 | $3.06 | $3.06 | 377,800 | — | — |
| 2011-12-29 | $2.97 | $2.97 | 245,700 | — | — |
| 2011-12-28 | $2.95 | $2.95 | 350,000 | — | — |
| 2011-12-27 | $2.97 | $2.97 | 199,400 | — | — |
| 2011-12-23 | $3.01 | $3.01 | 231,000 | — | — |
| 2011-12-22 | $2.95 | $2.95 | 535,000 | — | — |
| 2011-12-21 | $3.18 | $3.18 | 338,600 | — | — |
| 2011-12-20 | $3.25 | $3.25 | 926,500 | — | — |
| 2011-12-19 | $3.08 | $3.08 | 474,000 | — | — |
| 2011-12-16 | $3.00 | $3.00 | 627,700 | — | — |
| 2011-12-15 | $2.91 | $2.91 | 311,900 | — | — |
| 2011-12-14 | $2.96 | $2.96 | 498,000 | — | — |
| 2011-12-13 | $3.00 | $3.00 | 391,000 | — | — |
| 2011-12-12 | $3.12 | $3.12 | 420,100 | — | — |
| 2011-12-09 | $3.16 | $3.16 | 349,800 | — | — |
| 2011-12-08 | $3.03 | $3.03 | 333,400 | — | — |
| 2011-12-07 | $3.14 | $3.14 | 353,900 | — | — |
| 2011-12-06 | $3.06 | $3.06 | 343,600 | — | — |
| 2011-12-05 | $3.04 | $3.04 | 353,500 | — | — |
| 2011-12-02 | $2.92 | $2.92 | 322,000 | — | — |
| 2011-12-01 | $2.89 | $2.89 | 362,700 | — | — |
| 2011-11-30 | $3.05 | $3.05 | 610,900 | — | — |
| 2011-11-29 | $2.68 | $2.68 | 302,500 | — | — |
| 2011-11-28 | $2.80 | $2.80 | 418,100 | — | — |
| 2011-11-25 | $2.68 | $2.68 | 148,800 | — | — |
| 2011-11-23 | $2.76 | $2.76 | 476,300 | — | — |
| 2011-11-22 | $2.77 | $2.77 | 360,300 | — | — |
| 2011-11-21 | $2.85 | $2.85 | 487,200 | — | — |
| 2011-11-18 | $2.93 | $2.93 | 373,800 | — | — |
| 2011-11-17 | $3.07 | $3.07 | 373,400 | — | — |
| 2011-11-16 | $3.09 | $3.09 | 564,400 | — | — |
| 2011-11-15 | $3.04 | $3.04 | 741,000 | — | — |
| 2011-11-14 | $3.14 | $3.14 | 291,500 | — | — |
| 2011-11-11 | $3.25 | $3.25 | 305,400 | — | — |
| 2011-11-10 | $3.16 | $3.16 | 366,600 | — | — |
| 2011-11-09 | $3.14 | $3.14 | 399,200 | — | — |
| 2011-11-08 | $3.22 | $3.22 | 361,100 | — | — |
| 2011-11-07 | $3.15 | $3.15 | 389,500 | — | — |
| 2011-11-04 | $3.21 | $3.21 | 318,900 | — | — |
| 2011-11-03 | $3.40 | $3.40 | 366,100 | — | — |
| 2011-11-02 | $3.34 | $3.34 | 295,800 | — | — |
| 2011-11-01 | $3.15 | $3.15 | 695,900 | — | — |
| 2011-10-31 | $3.36 | $3.36 | 524,300 | — | — |
| 2011-10-28 | $3.44 | $3.44 | 631,100 | — | — |
| 2011-10-27 | $3.49 | $3.49 | 1,014,700 | — | — |
| 2011-10-26 | $3.26 | $3.26 | 615,400 | — | — |
| 2011-10-25 | $3.09 | $3.09 | 307,200 | — | — |
| 2011-10-24 | $3.17 | $3.17 | 281,500 | — | — |
| 2011-10-21 | $3.11 | $3.11 | 259,700 | — | — |
| 2011-10-20 | $3.03 | $3.03 | 518,100 | — | — |
| 2011-10-19 | $3.19 | $3.19 | 368,700 | — | — |
| 2011-10-18 | $3.25 | $3.25 | 612,300 | — | — |
| 2011-10-17 | $2.99 | $2.99 | 362,000 | — | — |
| 2011-10-14 | $3.25 | $3.25 | 458,100 | — | — |
| 2011-10-13 | $3.00 | $3.00 | 399,000 | — | — |
| 2011-10-12 | $2.97 | $2.97 | 418,400 | — | — |
| 2011-10-11 | $2.87 | $2.87 | 233,000 | — | — |
| 2011-10-10 | $2.85 | $2.85 | 390,100 | — | — |
| 2011-10-07 | $2.61 | $2.61 | 225,600 | — | — |
| 2011-10-06 | $2.74 | $2.74 | 350,800 | — | — |
| 2011-10-05 | $2.64 | $2.64 | 342,500 | — | — |
| 2011-10-04 | $2.64 | $2.64 | 1,040,200 | — | — |
| 2011-10-03 | $2.39 | $2.39 | 1,299,800 | — | — |
| 2011-09-30 | $2.74 | $2.74 | 470,600 | — | — |
| 2011-09-29 | $2.84 | $2.84 | 415,500 | — | — |
| 2011-09-28 | $2.67 | $2.67 | 523,300 | — | — |
| 2011-09-27 | $2.84 | $2.84 | 675,500 | — | — |
| 2011-09-26 | $2.78 | $2.78 | 1,543,900 | — | — |
| 2011-09-23 | $2.89 | $2.89 | 445,400 | — | — |
| 2011-09-22 | $2.96 | $2.96 | 974,900 | — | — |
| 2011-09-21 | $3.01 | $3.01 | 557,400 | — | — |
| 2011-09-20 | $3.10 | $3.10 | 549,000 | — | — |
| 2011-09-19 | $3.21 | $3.21 | 623,300 | — | — |
| 2011-09-16 | $3.23 | $3.23 | 585,900 | — | — |
| 2011-09-15 | $3.31 | $3.31 | 340,800 | — | — |
| 2011-09-14 | $3.33 | $3.33 | 492,800 | — | — |
| 2011-09-13 | $3.37 | $3.37 | 690,300 | — | — |
| 2011-09-12 | $3.19 | $3.19 | 583,400 | — | — |
| 2011-09-09 | $3.24 | $3.24 | 550,900 | — | — |
| 2011-09-08 | $3.25 | $3.25 | 514,600 | — | — |
| 2011-09-07 | $3.30 | $3.30 | 322,000 | — | — |
| 2011-09-06 | $3.21 | $3.21 | 520,600 | — | — |
| 2011-09-02 | $3.22 | $3.22 | 530,100 | — | — |
| 2011-09-01 | $3.48 | $3.48 | 472,800 | — | — |
| 2011-08-31 | $3.51 | $3.51 | 482,800 | — | — |
| 2011-08-30 | $3.49 | $3.49 | 682,200 | — | — |
| 2011-08-29 | $3.35 | $3.35 | 541,000 | — | — |
| 2011-08-26 | $3.20 | $3.20 | 645,800 | — | — |
| 2011-08-25 | $3.25 | $3.25 | 586,900 | — | — |
| 2011-08-24 | $3.22 | $3.22 | 306,400 | — | — |
| 2011-08-23 | $3.28 | $3.28 | 601,000 | — | — |
| 2011-08-22 | $3.21 | $3.21 | 449,100 | — | — |
| 2011-08-19 | $3.18 | $3.18 | 455,100 | — | — |
| 2011-08-18 | $3.15 | $3.15 | 802,800 | — | — |
| 2011-08-17 | $3.32 | $3.32 | 1,108,600 | — | — |
| 2011-08-16 | $3.00 | $3.00 | 332,900 | — | — |
| 2011-08-15 | $3.15 | $3.15 | 526,800 | — | — |
| 2011-08-12 | $2.95 | $2.95 | 439,900 | — | — |
| 2011-08-11 | $2.90 | $2.90 | 688,100 | — | — |
| 2011-08-10 | $2.82 | $2.82 | 722,900 | — | — |
| 2011-08-09 | $2.88 | $2.88 | 1,396,200 | — | — |
| 2011-08-08 | $2.63 | $2.63 | 1,345,200 | — | — |
| 2011-08-05 | $3.03 | $3.03 | 1,243,800 | — | — |
| 2011-08-04 | $3.00 | $3.00 | 1,177,300 | — | — |
| 2011-08-03 | $3.28 | $3.28 | 596,800 | — | — |
| 2011-08-02 | $3.41 | $3.41 | 634,200 | — | — |
| 2011-08-01 | $3.43 | $3.43 | 414,200 | — | — |
| 2011-07-29 | $3.36 | $3.36 | 1,206,100 | — | — |
| 2011-07-28 | $3.52 | $3.52 | 465,100 | — | — |
| 2011-07-27 | $3.42 | $3.42 | 724,600 | — | — |
| 2011-07-26 | $3.65 | $3.65 | 270,700 | — | — |
| 2011-07-25 | $3.58 | $3.58 | 347,600 | — | — |
| 2011-07-22 | $3.73 | $3.73 | 585,600 | — | — |
| 2011-07-21 | $3.58 | $3.58 | 524,900 | — | — |
| 2011-07-20 | $3.67 | $3.67 | 317,500 | — | — |
| 2011-07-19 | $3.72 | $3.72 | 633,200 | — | — |
| 2011-07-18 | $3.62 | $3.62 | 759,000 | — | — |
| 2011-07-15 | $3.75 | $3.75 | 1,302,600 | — | — |
| 2011-07-14 | $3.52 | $3.52 | 1,065,900 | — | — |
| 2011-07-13 | $3.41 | $3.41 | 674,400 | — | — |
| 2011-07-12 | $3.25 | $3.25 | 517,700 | — | — |
| 2011-07-11 | $3.19 | $3.19 | 750,900 | — | — |
| 2011-07-08 | $3.48 | $3.48 | 474,000 | — | — |
| 2011-07-07 | $3.49 | $3.49 | 921,900 | — | — |
| 2011-07-06 | $3.31 | $3.31 | 635,300 | — | — |
| 2011-07-05 | $3.30 | $3.30 | 817,200 | — | — |
| 2011-07-01 | $3.11 | $3.11 | 453,700 | — | — |
| 2011-06-30 | $3.06 | $3.06 | 675,500 | — | — |
| 2011-06-29 | $3.07 | $3.07 | 382,300 | — | — |
| 2011-06-28 | $3.05 | $3.05 | 365,500 | — | — |
| 2011-06-27 | $3.03 | $3.03 | 567,600 | — | — |
| 2011-06-24 | $3.09 | $3.09 | 2,074,100 | — | — |
| 2011-06-23 | $3.17 | $3.17 | 1,146,700 | — | — |
| 2011-06-22 | $3.15 | $3.15 | 1,215,500 | — | — |
| 2011-06-21 | $3.08 | $3.08 | 1,002,400 | — | — |
| 2011-06-20 | $2.99 | $2.99 | 477,000 | — | — |
| 2011-06-17 | $3.05 | $3.05 | 1,244,200 | — | — |
| 2011-06-16 | $2.96 | $2.96 | 696,600 | — | — |
| 2011-06-15 | $2.94 | $2.94 | 867,900 | — | — |
| 2011-06-14 | $3.02 | $3.02 | 772,800 | — | — |
| 2011-06-13 | $2.99 | $2.99 | 574,000 | — | — |
| 2011-06-10 | $3.02 | $3.02 | 740,800 | — | — |
| 2011-06-09 | $3.06 | $3.06 | 1,234,700 | — | — |
| 2011-06-08 | $2.87 | $2.87 | 730,300 | — | — |
| 2011-06-07 | $3.10 | $3.10 | 354,300 | — | — |
| 2011-06-06 | $3.12 | $3.12 | 487,900 | — | — |
| 2011-06-03 | $3.19 | $3.19 | 1,186,300 | — | — |
| 2011-06-02 | $3.12 | $3.12 | 661,200 | — | — |
| 2011-06-01 | $3.00 | $3.00 | 710,600 | — | — |
| 2011-05-31 | $3.15 | $3.15 | 1,688,000 | — | — |
| 2011-05-27 | $3.30 | $3.30 | 2,363,500 | — | — |
| 2011-05-26 | $3.21 | $3.21 | 1,649,700 | — | — |
| 2011-05-25 | $2.90 | $2.90 | 1,113,000 | — | — |
| 2011-05-24 | $2.81 | $2.81 | 1,278,800 | — | — |
| 2011-05-23 | $2.81 | $2.81 | 1,600,000 | — | — |
| 2011-05-20 | $2.75 | $2.75 | 945,300 | — | — |
| 2011-05-19 | $2.76 | $2.76 | 809,900 | — | — |
| 2011-05-18 | $2.79 | $2.79 | 1,416,200 | — | — |
| 2011-05-17 | $2.82 | $2.82 | 1,097,400 | — | — |
| 2011-05-16 | $2.99 | $2.99 | 582,600 | — | — |
| 2011-05-13 | $3.09 | $3.09 | 632,400 | — | — |
| 2011-05-12 | $3.21 | $3.21 | 687,000 | — | — |
| 2011-05-11 | $3.21 | $3.21 | 525,800 | — | — |
| 2011-05-10 | $3.23 | $3.23 | 766,800 | — | — |
| 2011-05-09 | $3.30 | $3.30 | 806,200 | — | — |
| 2011-05-06 | $3.23 | $3.23 | 662,200 | — | — |
| 2011-05-05 | $3.20 | $3.20 | 767,400 | — | — |
| 2011-05-04 | $3.27 | $3.27 | 627,300 | — | — |
| 2011-05-03 | $3.41 | $3.41 | 595,000 | — | — |
| 2011-05-02 | $3.47 | $3.47 | 682,300 | — | — |
| 2011-04-29 | $3.48 | $3.48 | 890,000 | — | — |
| 2011-04-28 | $3.57 | $3.57 | 788,500 | — | — |
| 2011-04-27 | $3.71 | $3.71 | 760,700 | — | — |
| 2011-04-26 | $3.82 | $3.82 | 893,400 | — | — |
| 2011-04-25 | $3.85 | $3.85 | 476,300 | — | — |
| 2011-04-21 | $3.85 | $3.85 | 651,600 | — | — |
| 2011-04-20 | $3.79 | $3.79 | 735,500 | — | — |
| 2011-04-19 | $3.78 | $3.78 | 634,800 | — | — |
| 2011-04-18 | $3.95 | $3.95 | 668,100 | — | — |
| 2011-04-15 | $4.09 | $4.09 | 583,500 | — | — |
| 2011-04-14 | $4.03 | $4.03 | 649,500 | — | — |
| 2011-04-13 | $3.86 | $3.86 | 775,300 | — | — |
| 2011-04-12 | $3.84 | $3.84 | 1,153,900 | — | — |
| 2011-04-11 | $4.08 | $4.08 | 622,800 | — | — |
| 2011-04-08 | $4.19 | $4.19 | 933,600 | — | — |
| 2011-04-07 | $4.11 | $4.11 | 1,299,200 | — | — |
| 2011-04-06 | $3.98 | $3.98 | 758,100 | — | — |
| 2011-04-05 | $3.97 | $3.97 | 735,100 | — | — |
| 2011-04-04 | $4.00 | $4.00 | 649,100 | — | — |
| 2011-04-01 | $4.05 | $4.05 | 620,600 | — | — |
| 2011-03-31 | $3.99 | $3.99 | 912,800 | — | — |
| 2011-03-30 | $3.99 | $3.99 | 870,600 | — | — |
| 2011-03-29 | $3.92 | $3.92 | 1,008,500 | — | — |
| 2011-03-28 | $3.93 | $3.93 | 1,498,500 | — | — |
| 2011-03-25 | $4.10 | $4.10 | 751,100 | — | — |
| 2011-03-24 | $4.09 | $4.09 | 1,394,400 | — | — |
| 2011-03-23 | $4.20 | $4.20 | 1,403,900 | — | — |
| 2011-03-22 | $4.16 | $4.16 | 1,481,300 | — | — |
| 2011-03-21 | $4.25 | $4.25 | 3,554,400 | — | — |
| 2011-03-18 | $4.28 | $4.28 | 4,723,500 | — | — |
| 2011-03-17 | $3.84 | $3.84 | 3,398,400 | — | — |
| 2011-03-16 | $3.44 | $3.44 | 4,922,200 | — | — |
| 2011-03-15 | $3.74 | $3.74 | 8,451,500 | — | — |
| 2011-03-14 | $3.92 | $3.92 | 7,999,000 | — | — |
| 2011-03-11 | $4.85 | $4.85 | 849,500 | — | — |
| 2011-03-10 | $4.71 | $4.71 | 2,218,000 | — | — |
| 2011-03-09 | $5.13 | $5.13 | 1,594,600 | — | — |
| 2011-03-08 | $5.56 | $5.56 | 785,100 | — | — |
| 2011-03-07 | $5.70 | $5.70 | 948,700 | — | — |
| 2011-03-04 | $6.01 | $6.01 | 917,600 | — | — |
| 2011-03-03 | $5.99 | $5.99 | 976,300 | — | — |
| 2011-03-02 | $5.65 | $5.65 | 610,000 | — | — |
| 2011-03-01 | $5.53 | $5.53 | 608,400 | — | — |
| 2011-02-28 | $5.70 | $5.70 | 1,033,400 | — | — |
| 2011-02-25 | $5.88 | $5.88 | 965,100 | — | — |
| 2011-02-24 | $5.76 | $5.76 | 1,161,000 | — | — |
| 2011-02-23 | $5.62 | $5.62 | 1,133,100 | — | — |
| 2011-02-22 | $5.78 | $5.78 | 1,607,700 | — | — |
| 2011-02-18 | $6.03 | $6.03 | 1,464,800 | — | — |
| 2011-02-17 | $6.29 | $6.29 | 1,098,200 | — | — |
| 2011-02-16 | $6.31 | $6.31 | 1,288,500 | — | — |
| 2011-02-15 | $6.52 | $6.52 | 2,344,600 | — | — |
| 2011-02-14 | $6.77 | $6.77 | 3,409,000 | — | — |
| 2011-02-11 | $6.18 | $6.18 | 693,000 | — | — |
| 2011-02-10 | $6.01 | $6.01 | 697,900 | — | — |
| 2011-02-09 | $6.08 | $6.08 | 1,226,500 | — | — |
| 2011-02-08 | $6.05 | $6.05 | 691,000 | — | — |
| 2011-02-07 | $6.07 | $6.07 | 1,047,600 | — | — |
| 2011-02-04 | $6.25 | $6.25 | 1,666,400 | — | — |
| 2011-02-03 | $5.79 | $5.79 | 1,105,000 | — | — |
| 2011-02-02 | $6.00 | $6.00 | 1,793,400 | — | — |
| 2011-02-01 | $5.73 | $5.73 | 1,610,300 | — | — |
| 2011-01-31 | $5.23 | $5.23 | 1,393,500 | — | — |
| 2011-01-28 | $5.25 | $5.25 | 1,517,800 | — | — |
| 2011-01-27 | $5.71 | $5.71 | 988,100 | — | — |
| 2011-01-26 | $5.63 | $5.63 | 1,154,700 | — | — |
| 2011-01-25 | $5.72 | $5.72 | 766,500 | — | — |
| 2011-01-24 | $5.44 | $5.44 | 559,000 | — | — |
| 2011-01-21 | $5.34 | $5.34 | 734,600 | — | — |
| 2011-01-20 | $5.24 | $5.24 | 978,000 | — | — |
| 2011-01-19 | $5.39 | $5.39 | 980,800 | — | — |
| 2011-01-18 | $5.67 | $5.67 | 971,400 | — | — |
| 2011-01-14 | $5.39 | $5.39 | 753,300 | — | — |
| 2011-01-13 | $5.64 | $5.64 | 804,000 | — | — |
| 2011-01-12 | $5.79 | $5.79 | 1,347,100 | — | — |
| 2011-01-11 | $5.53 | $5.53 | 859,800 | — | — |
| 2011-01-10 | $5.29 | $5.29 | 1,068,700 | — | — |
| 2011-01-07 | $5.32 | $5.32 | 1,021,900 | — | — |
| 2011-01-06 | $5.44 | $5.44 | 1,064,500 | — | — |
| 2011-01-05 | $5.65 | $5.65 | 1,058,000 | — | — |
| 2011-01-04 | $5.77 | $5.77 | 1,278,300 | — | — |
| 2011-01-03 | $5.97 | $5.97 | 1,125,800 | — | — |