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
- 2000-09-19 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 | $2.14 | $2.71 | 1,479,500 | — | — |
| 2011-12-29 | $2.10 | $2.66 | 823,700 | — | — |
| 2011-12-28 | $2.11 | $2.67 | 1,546,700 | — | — |
| 2011-12-27 | $2.10 | $2.66 | 735,100 | — | — |
| 2011-12-23 | $2.09 | $2.65 | 1,305,800 | — | — |
| 2011-12-22 | $2.09 | $2.65 | 974,700 | — | — |
| 2011-12-21 | $2.08 | $2.64 | 2,791,500 | — | — |
| 2011-12-20 | $1.95 | $2.47 | 2,948,900 | — | — |
| 2011-12-19 | $2.00 | $2.54 | 1,621,200 | — | — |
| 2011-12-16 | $2.09 | $2.65 | 4,409,400 | — | — |
| 2011-12-15 | $2.00 | $2.54 | 1,628,400 | — | — |
| 2011-12-14 | $2.00 | $2.54 | 2,324,800 | — | — |
| 2011-12-13 | $2.02 | $2.56 | 1,329,100 | — | — |
| 2011-12-12 | $2.03 | $2.57 | 5,414,600 | — | — |
| 2011-12-09 | $2.12 | $2.69 | 1,395,400 | — | — |
| 2011-12-08 | $2.12 | $2.69 | 2,232,400 | — | — |
| 2011-12-07 | $2.19 | $2.78 | 1,674,900 | — | — |
| 2011-12-06 | $2.19 | $2.78 | 1,376,300 | — | — |
| 2011-12-05 | $2.22 | $2.81 | 1,281,500 | — | — |
| 2011-12-02 | $2.24 | $2.84 | 2,460,500 | — | — |
| 2011-12-01 | $2.23 | $2.83 | 2,013,000 | — | — |
| 2011-11-30 | $2.29 | $2.90 | 5,960,900 | — | — |
| 2011-11-29 | $2.10 | $2.66 | 1,236,100 | — | — |
| 2011-11-28 | $2.06 | $2.61 | 4,641,000 | — | — |
| 2011-11-25 | $2.01 | $2.55 | 1,336,200 | — | — |
| 2011-11-23 | $1.99 | $2.52 | 2,721,500 | — | — |
| 2011-11-22 | $2.09 | $2.65 | 1,195,000 | — | — |
| 2011-11-21 | $2.08 | $2.64 | 2,523,600 | — | — |
| 2011-11-18 | $2.12 | $2.69 | 3,347,600 | — | — |
| 2011-11-17 | $2.14 | $2.71 | 2,972,300 | — | — |
| 2011-11-16 | $2.21 | $2.80 | 1,437,700 | — | — |
| 2011-11-15 | $2.24 | $2.84 | 959,800 | — | — |
| 2011-11-14 | $2.21 | $2.80 | 1,190,900 | — | — |
| 2011-11-11 | $2.23 | $2.83 | 2,391,500 | — | — |
| 2011-11-10 | $2.18 | $2.76 | 1,121,400 | — | — |
| 2011-11-09 | $2.14 | $2.71 | 2,685,400 | — | — |
| 2011-11-08 | $2.29 | $2.90 | 2,655,500 | — | — |
| 2011-11-07 | $2.21 | $2.80 | 1,643,100 | — | — |
| 2011-11-04 | $2.23 | $2.83 | 1,493,900 | — | — |
| 2011-11-03 | $2.20 | $2.79 | 2,552,200 | — | — |
| 2011-11-02 | $2.18 | $2.76 | 1,625,100 | — | — |
| 2011-11-01 | $2.15 | $2.73 | 4,315,200 | — | — |
| 2011-10-31 | $2.23 | $2.83 | 5,062,600 | — | — |
| 2011-10-28 | $2.28 | $2.89 | 7,873,600 | — | — |
| 2011-10-27 | $2.35 | $2.98 | 10,780,800 | — | — |
| 2011-10-26 | $2.18 | $2.76 | 1,948,500 | — | — |
| 2011-10-25 | $2.14 | $2.71 | 3,166,800 | — | — |
| 2011-10-24 | $2.21 | $2.80 | 2,826,500 | — | — |
| 2011-10-21 | $2.08 | $2.64 | 1,719,000 | — | — |
| 2011-10-20 | $2.02 | $2.56 | 3,911,700 | — | — |
| 2011-10-19 | $2.03 | $2.57 | 1,039,200 | — | — |
| 2011-10-18 | $2.07 | $2.62 | 1,139,600 | — | — |
| 2011-10-17 | $2.04 | $2.59 | 2,059,100 | — | — |
| 2011-10-14 | $2.05 | $2.60 | 3,237,800 | — | — |
| 2011-10-13 | $2.04 | $2.59 | 1,374,500 | — | — |
| 2011-10-12 | $2.09 | $2.65 | 2,726,300 | — | — |
| 2011-10-11 | $2.07 | $2.62 | 3,097,100 | — | — |
| 2011-10-10 | $2.04 | $2.59 | 1,006,600 | — | — |
| 2011-10-07 | $2.01 | $2.55 | 2,635,000 | — | — |
| 2011-10-06 | $2.01 | $2.55 | 2,167,300 | — | — |
| 2011-10-05 | $1.98 | $2.51 | 2,527,000 | — | — |
| 2011-10-04 | $1.94 | $2.46 | 3,008,600 | — | — |
| 2011-10-03 | $1.85 | $2.35 | 2,319,100 | — | — |
| 2011-09-30 | $1.91 | $2.42 | 4,084,400 | — | — |
| 2011-09-29 | $1.89 | $2.40 | 1,872,200 | — | — |
| 2011-09-28 | $1.94 | $2.46 | 1,990,700 | — | — |
| 2011-09-27 | $1.95 | $2.47 | 5,634,700 | — | — |
| 2011-09-26 | $1.88 | $2.38 | 2,210,500 | — | — |
| 2011-09-23 | $1.88 | $2.38 | 6,421,100 | — | — |
| 2011-09-22 | $1.79 | $2.27 | 3,100,700 | — | — |
| 2011-09-21 | $1.91 | $2.42 | 1,275,800 | — | — |
| 2011-09-20 | $1.93 | $2.45 | 1,090,600 | — | — |
| 2011-09-19 | $1.93 | $2.45 | 1,094,100 | — | — |
| 2011-09-16 | $1.96 | $2.48 | 1,852,100 | — | — |
| 2011-09-15 | $1.92 | $2.43 | 2,534,900 | — | — |
| 2011-09-14 | $1.91 | $2.42 | 2,732,000 | — | — |
| 2011-09-13 | $1.92 | $2.43 | 1,308,400 | — | — |
| 2011-09-12 | $1.91 | $2.42 | 4,113,800 | — | — |
| 2011-09-09 | $1.89 | $2.40 | 2,172,400 | — | — |
| 2011-09-08 | $1.94 | $2.46 | 923,200 | — | — |
| 2011-09-07 | $1.98 | $2.51 | 3,052,100 | — | — |
| 2011-09-06 | $1.88 | $2.38 | 5,482,200 | — | — |
| 2011-09-02 | $1.94 | $2.46 | 2,941,600 | — | — |
| 2011-09-01 | $2.05 | $2.60 | 1,084,900 | — | — |
| 2011-08-31 | $1.99 | $2.52 | 4,990,500 | — | — |
| 2011-08-30 | $1.92 | $2.43 | 1,187,800 | — | — |
| 2011-08-29 | $1.95 | $2.47 | 1,224,700 | — | — |
| 2011-08-26 | $1.90 | $2.41 | 1,451,800 | — | — |
| 2011-08-25 | $1.87 | $2.37 | 814,300 | — | — |
| 2011-08-24 | $1.92 | $2.43 | 2,575,500 | — | — |
| 2011-08-23 | $1.95 | $2.47 | 1,845,000 | — | — |
| 2011-08-22 | $1.88 | $2.38 | 805,500 | — | — |
| 2011-08-19 | $1.88 | $2.38 | 1,147,300 | — | — |
| 2011-08-18 | $1.87 | $2.37 | 2,529,700 | — | — |
| 2011-08-17 | $1.94 | $2.46 | 2,222,900 | — | — |
| 2011-08-16 | $1.96 | $2.48 | 3,052,400 | — | — |
| 2011-08-15 | $1.97 | $2.50 | 4,491,400 | — | — |
| 2011-08-12 | $1.90 | $2.41 | 3,939,000 | — | — |
| 2011-08-11 | $1.96 | $2.48 | 7,908,900 | — | — |
| 2011-08-10 | $1.91 | $2.42 | 5,861,400 | — | — |
| 2011-08-09 | $1.91 | $2.42 | 11,735,900 | — | — |
| 2011-08-08 | $1.89 | $2.40 | 12,800,600 | — | — |
| 2011-08-05 | $2.03 | $2.57 | 6,827,800 | — | — |
| 2011-08-04 | $2.09 | $2.65 | 7,960,400 | — | — |
| 2011-08-03 | $2.25 | $2.85 | 6,513,000 | — | — |
| 2011-08-02 | $2.24 | $2.84 | 6,192,400 | — | — |
| 2011-08-01 | $2.31 | $2.93 | 1,765,200 | — | — |
| 2011-07-29 | $2.30 | $2.92 | 3,109,500 | — | — |
| 2011-07-28 | $2.26 | $2.86 | 1,551,300 | — | — |
| 2011-07-27 | $2.30 | $2.92 | 4,616,600 | — | — |
| 2011-07-26 | $2.33 | $2.95 | 2,883,900 | — | — |
| 2011-07-25 | $2.30 | $2.92 | 3,411,800 | — | — |
| 2011-07-22 | $2.38 | $3.02 | 2,083,400 | — | — |
| 2011-07-21 | $2.54 | $2.98 | 5,503,700 | — | — |
| 2011-07-20 | $2.47 | $2.89 | 4,468,200 | — | — |
| 2011-07-19 | $2.41 | $2.82 | 3,741,100 | — | — |
| 2011-07-18 | $2.40 | $2.81 | 1,866,500 | — | — |
| 2011-07-15 | $2.40 | $2.81 | 1,457,300 | — | — |
| 2011-07-14 | $2.40 | $2.81 | 2,984,800 | — | — |
| 2011-07-13 | $2.42 | $2.83 | 4,364,000 | — | — |
| 2011-07-12 | $2.41 | $2.82 | 3,001,300 | — | — |
| 2011-07-11 | $2.44 | $2.86 | 4,184,400 | — | — |
| 2011-07-08 | $2.53 | $2.96 | 5,090,500 | — | — |
| 2011-07-07 | $2.55 | $2.99 | 3,859,600 | — | — |
| 2011-07-06 | $2.51 | $2.94 | 4,574,400 | — | — |
| 2011-07-05 | $2.50 | $2.93 | 5,202,400 | — | — |
| 2011-07-01 | $2.56 | $3.00 | 1,822,200 | — | — |
| 2011-06-30 | $2.56 | $3.00 | 3,153,600 | — | — |
| 2011-06-29 | $2.51 | $2.94 | 2,202,100 | — | — |
| 2011-06-28 | $2.49 | $2.92 | 3,529,600 | — | — |
| 2011-06-27 | $2.46 | $2.88 | 1,987,400 | — | — |
| 2011-06-24 | $2.46 | $2.88 | 2,523,900 | — | — |
| 2011-06-23 | $2.50 | $2.93 | 2,397,700 | — | — |
| 2011-06-22 | $2.53 | $2.96 | 4,054,300 | — | — |
| 2011-06-21 | $2.55 | $2.99 | 2,816,400 | — | — |
| 2011-06-20 | $2.48 | $2.90 | 3,689,900 | — | — |
| 2011-06-17 | $2.52 | $2.95 | 3,095,200 | — | — |
| 2011-06-16 | $2.53 | $2.96 | 5,111,800 | — | — |
| 2011-06-15 | $2.55 | $2.99 | 4,531,500 | — | — |
| 2011-06-14 | $2.61 | $3.06 | 1,473,200 | — | — |
| 2011-06-13 | $2.57 | $3.01 | 6,056,600 | — | — |
| 2011-06-10 | $2.66 | $3.12 | 3,458,700 | — | — |
| 2011-06-09 | $2.68 | $3.14 | 4,194,100 | — | — |
| 2011-06-08 | $2.67 | $3.13 | 3,217,000 | — | — |
| 2011-06-07 | $2.65 | $3.10 | 2,368,700 | — | — |
| 2011-06-06 | $2.63 | $3.08 | 2,043,100 | — | — |
| 2011-06-03 | $2.66 | $3.12 | 3,909,700 | — | — |
| 2011-06-02 | $2.70 | $3.16 | 4,599,700 | — | — |
| 2011-06-01 | $2.68 | $3.14 | 3,478,600 | — | — |
| 2011-05-31 | $2.72 | $3.19 | 7,116,700 | — | — |
| 2011-05-27 | $2.60 | $3.05 | 3,092,800 | — | — |
| 2011-05-26 | $2.60 | $3.05 | 1,787,700 | — | — |
| 2011-05-25 | $2.57 | $3.01 | 2,466,700 | — | — |
| 2011-05-24 | $2.57 | $3.01 | 1,840,300 | — | — |
| 2011-05-23 | $2.54 | $2.98 | 5,722,600 | — | — |
| 2011-05-20 | $2.60 | $3.05 | 2,818,600 | — | — |
| 2011-05-19 | $2.64 | $3.09 | 3,607,000 | — | — |
| 2011-05-18 | $2.65 | $3.10 | 4,198,100 | — | — |
| 2011-05-17 | $2.59 | $3.03 | 15,569,000 | — | — |
| 2011-05-16 | $2.71 | $3.17 | 4,887,600 | — | — |
| 2011-05-13 | $2.73 | $3.20 | 2,513,200 | — | — |
| 2011-05-12 | $2.79 | $3.27 | 2,680,900 | — | — |
| 2011-05-11 | $2.77 | $3.24 | 2,063,500 | — | — |
| 2011-05-10 | $2.83 | $3.31 | 2,101,500 | — | — |
| 2011-05-09 | $2.82 | $3.30 | 1,093,200 | — | — |
| 2011-05-06 | $2.82 | $3.30 | 3,552,100 | — | — |
| 2011-05-05 | $2.77 | $3.24 | 2,520,700 | — | — |
| 2011-05-04 | $2.76 | $3.23 | 6,511,500 | — | — |
| 2011-05-03 | $2.77 | $3.24 | 2,982,200 | — | — |
| 2011-05-02 | $2.81 | $3.29 | 1,627,500 | — | — |
| 2011-04-29 | $2.84 | $3.33 | 5,579,800 | — | — |
| 2011-04-28 | $2.76 | $3.23 | 4,540,900 | — | — |
| 2011-04-27 | $2.81 | $3.29 | 9,767,600 | — | — |
| 2011-04-26 | $2.77 | $3.24 | 7,200,000 | — | — |
| 2011-04-25 | $2.75 | $3.22 | 3,446,600 | — | — |
| 2011-04-21 | $2.82 | $3.30 | 953,500 | — | — |
| 2011-04-20 | $2.82 | $3.30 | 4,530,800 | — | — |
| 2011-04-19 | $2.65 | $3.10 | 7,073,200 | — | — |
| 2011-04-18 | $2.66 | $3.12 | 3,264,700 | — | — |
| 2011-04-15 | $2.73 | $3.20 | 685,800 | — | — |
| 2011-04-14 | $2.77 | $3.24 | 2,551,400 | — | — |
| 2011-04-13 | $2.76 | $3.23 | 3,168,400 | — | — |
| 2011-04-12 | $2.76 | $3.23 | 3,273,700 | — | — |
| 2011-04-11 | $2.78 | $3.26 | 3,286,200 | — | — |
| 2011-04-08 | $2.83 | $3.31 | 1,218,200 | — | — |
| 2011-04-07 | $2.84 | $3.33 | 2,252,700 | — | — |
| 2011-04-06 | $2.84 | $3.33 | 2,104,700 | — | — |
| 2011-04-05 | $2.82 | $3.30 | 3,401,900 | — | — |
| 2011-04-04 | $2.79 | $3.27 | 3,038,500 | — | — |
| 2011-04-01 | $2.75 | $3.22 | 2,902,300 | — | — |
| 2011-03-31 | $2.73 | $3.20 | 3,538,400 | — | — |
| 2011-03-30 | $2.73 | $3.20 | 2,882,800 | — | — |
| 2011-03-29 | $2.73 | $3.20 | 3,587,800 | — | — |
| 2011-03-28 | $2.69 | $3.15 | 2,335,100 | — | — |
| 2011-03-25 | $2.71 | $3.17 | 1,623,100 | — | — |
| 2011-03-24 | $2.73 | $3.20 | 1,455,400 | — | — |
| 2011-03-23 | $2.70 | $3.16 | 1,289,500 | — | — |
| 2011-03-22 | $2.67 | $3.13 | 1,612,300 | — | — |
| 2011-03-21 | $2.73 | $3.20 | 2,729,500 | — | — |
| 2011-03-18 | $2.78 | $3.26 | 4,535,800 | — | — |
| 2011-03-17 | $2.64 | $3.09 | 2,845,000 | — | — |
| 2011-03-16 | $2.50 | $2.93 | 3,669,800 | — | — |
| 2011-03-15 | $2.65 | $3.10 | 2,675,300 | — | — |
| 2011-03-14 | $2.71 | $3.17 | 1,428,400 | — | — |
| 2011-03-11 | $2.76 | $3.23 | 2,056,900 | — | — |
| 2011-03-10 | $2.71 | $3.17 | 3,075,100 | — | — |
| 2011-03-09 | $2.83 | $3.31 | 2,856,500 | — | — |
| 2011-03-08 | $2.90 | $3.40 | 3,493,900 | — | — |
| 2011-03-07 | $2.86 | $3.35 | 2,272,400 | — | — |
| 2011-03-04 | $2.94 | $3.44 | 2,786,900 | — | — |
| 2011-03-03 | $2.92 | $3.42 | 2,980,300 | — | — |
| 2011-03-02 | $2.85 | $3.34 | 4,200,600 | — | — |
| 2011-03-01 | $2.84 | $3.33 | 3,058,500 | — | — |
| 2011-02-28 | $2.80 | $3.28 | 5,084,800 | — | — |
| 2011-02-25 | $2.86 | $3.35 | 3,401,700 | — | — |
| 2011-02-24 | $2.83 | $3.31 | 3,418,200 | — | — |
| 2011-02-23 | $2.87 | $3.36 | 4,674,500 | — | — |
| 2011-02-22 | $2.87 | $3.36 | 4,465,600 | — | — |
| 2011-02-18 | $3.09 | $3.62 | 2,342,100 | — | — |
| 2011-02-17 | $3.07 | $3.60 | 2,124,700 | — | — |
| 2011-02-16 | $3.06 | $3.58 | 3,001,100 | — | — |
| 2011-02-15 | $3.04 | $3.56 | 3,945,800 | — | — |
| 2011-02-14 | $3.00 | $3.51 | 5,447,100 | — | — |
| 2011-02-11 | $3.06 | $3.58 | 8,592,800 | — | — |
| 2011-02-10 | $3.13 | $3.67 | 6,811,000 | — | — |
| 2011-02-09 | $3.22 | $3.77 | 4,916,000 | — | — |
| 2011-02-08 | $3.32 | $3.89 | 4,679,100 | — | — |
| 2011-02-07 | $3.43 | $4.02 | 4,281,900 | — | — |
| 2011-02-04 | $3.39 | $3.97 | 5,900,800 | — | — |
| 2011-02-03 | $3.29 | $3.85 | 5,448,400 | — | — |
| 2011-02-02 | $3.27 | $3.83 | 2,730,100 | — | — |
| 2011-02-01 | $3.23 | $3.78 | 7,536,500 | — | — |
| 2011-01-31 | $3.18 | $3.72 | 5,735,900 | — | — |
| 2011-01-28 | $3.16 | $3.70 | 10,912,100 | — | — |
| 2011-01-27 | $3.36 | $3.94 | 7,953,400 | — | — |
| 2011-01-26 | $3.23 | $3.78 | 12,690,400 | — | — |
| 2011-01-25 | $3.26 | $3.82 | 3,767,500 | — | — |
| 2011-01-24 | $3.26 | $3.82 | 5,979,600 | — | — |
| 2011-01-21 | $3.26 | $3.82 | 10,305,300 | — | — |
| 2011-01-20 | $3.29 | $3.85 | 5,199,900 | — | — |
| 2011-01-19 | $3.40 | $3.98 | 5,972,600 | — | — |
| 2011-01-18 | $3.46 | $4.05 | 8,144,400 | — | — |
| 2011-01-14 | $3.30 | $3.87 | 2,567,000 | — | — |
| 2011-01-13 | $3.26 | $3.82 | 2,719,600 | — | — |
| 2011-01-12 | $3.24 | $3.80 | 5,443,800 | — | — |
| 2011-01-11 | $3.20 | $3.75 | 6,441,400 | — | — |
| 2011-01-10 | $3.15 | $3.69 | 1,436,700 | — | — |
| 2011-01-07 | $3.21 | $3.76 | 2,689,500 | — | — |
| 2011-01-06 | $3.17 | $3.71 | 3,356,900 | — | — |
| 2011-01-05 | $3.09 | $3.62 | 1,837,700 | — | — |
| 2011-01-04 | $3.13 | $3.67 | 1,317,600 | — | — |
| 2011-01-03 | $3.16 | $3.70 | 1,263,100 | — | — |