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
- 2010-04-05 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 | $3.75 | $3.75 | 0 | — | — |
| 2011-12-29 | $3.75 | $3.75 | 120 | — | — |
| 2011-12-28 | $3.75 | $3.75 | 0 | — | — |
| 2011-12-27 | $3.75 | $3.75 | 0 | — | — |
| 2011-12-23 | $3.75 | $3.75 | 149 | — | — |
| 2011-12-22 | $3.00 | $3.00 | 107 | — | — |
| 2011-12-21 | $3.75 | $3.75 | 1,733 | — | — |
| 2011-12-20 | $4.50 | $4.50 | 76 | — | — |
| 2011-12-19 | $4.50 | $4.50 | 53 | — | — |
| 2011-12-16 | $3.75 | $3.75 | 133 | — | — |
| 2011-12-15 | $3.00 | $3.00 | 1,321 | — | — |
| 2011-12-14 | $3.75 | $3.75 | 200 | — | — |
| 2011-12-13 | $3.75 | $3.75 | 47 | — | — |
| 2011-12-12 | $3.75 | $3.75 | 31 | — | — |
| 2011-12-09 | $4.50 | $4.50 | 0 | — | — |
| 2011-12-08 | $4.50 | $4.50 | 225 | — | — |
| 2011-12-07 | $4.50 | $4.50 | 0 | — | — |
| 2011-12-06 | $4.50 | $4.50 | 65 | — | — |
| 2011-12-05 | $4.50 | $4.50 | 427 | — | — |
| 2011-12-02 | $4.50 | $4.50 | 0 | — | — |
| 2011-12-01 | $4.50 | $4.50 | 0 | — | — |
| 2011-11-30 | $4.50 | $4.50 | 893 | — | — |
| 2011-11-29 | $4.50 | $4.50 | 831 | — | — |
| 2011-11-28 | $3.00 | $3.00 | 5,551 | — | — |
| 2011-11-25 | $3.00 | $3.00 | 1,793 | — | — |
| 2011-11-23 | $3.75 | $3.75 | 549 | — | — |
| 2011-11-22 | $4.50 | $4.50 | 280 | — | — |
| 2011-11-21 | $4.50 | $4.50 | 427 | — | — |
| 2011-11-18 | $5.25 | $5.25 | 92 | — | — |
| 2011-11-17 | $5.25 | $5.25 | 60 | — | — |
| 2011-11-16 | $6.00 | $6.00 | 27 | — | — |
| 2011-11-15 | $5.25 | $5.25 | 172 | — | — |
| 2011-11-14 | $5.25 | $5.25 | 13 | — | — |
| 2011-11-11 | $6.00 | $6.00 | 691 | — | — |
| 2011-11-10 | $6.00 | $6.00 | 68 | — | — |
| 2011-11-09 | $6.00 | $6.00 | 0 | — | — |
| 2011-11-08 | $6.00 | $6.00 | 1,224 | — | — |
| 2011-11-07 | $5.25 | $5.25 | 0 | — | — |
| 2011-11-04 | $5.25 | $5.25 | 1,268 | — | — |
| 2011-11-03 | $6.00 | $6.00 | 0 | — | — |
| 2011-11-02 | $6.00 | $6.00 | 1,527 | — | — |
| 2011-11-01 | $6.00 | $6.00 | 0 | — | — |
| 2011-10-31 | $6.00 | $6.00 | 707 | — | — |
| 2011-10-28 | $6.75 | $6.75 | 1,067 | — | — |
| 2011-10-27 | $6.75 | $6.75 | 3,285 | — | — |
| 2011-10-26 | $5.25 | $5.25 | 819 | — | — |
| 2011-10-25 | $6.75 | $6.75 | 3,335 | — | — |
| 2011-10-24 | $6.75 | $6.75 | 1,400 | — | — |
| 2011-10-21 | $6.00 | $6.00 | 6,959 | — | — |
| 2011-10-20 | $5.25 | $5.25 | 3,667 | — | — |
| 2011-10-19 | $4.50 | $4.50 | 677 | — | — |
| 2011-10-18 | $3.75 | $3.75 | 67 | — | — |
| 2011-10-17 | $3.75 | $3.75 | 4,420 | — | — |
| 2011-10-14 | $3.75 | $3.75 | 671 | — | — |
| 2011-10-13 | $3.75 | $3.75 | 1,067 | — | — |
| 2011-10-12 | $4.50 | $4.50 | 0 | — | — |
| 2011-10-11 | $4.50 | $4.50 | 733 | — | — |
| 2011-10-10 | $3.75 | $3.75 | 667 | — | — |
| 2011-10-07 | $3.75 | $3.75 | 53 | — | — |
| 2011-10-06 | $3.00 | $3.00 | 0 | — | — |
| 2011-10-05 | $3.00 | $3.00 | 0 | — | — |
| 2011-10-04 | $3.00 | $3.00 | 979 | — | — |
| 2011-10-03 | $3.75 | $3.75 | 1,933 | — | — |
| 2011-09-30 | $4.50 | $4.50 | 0 | — | — |
| 2011-09-29 | $4.50 | $4.50 | 880 | — | — |
| 2011-09-28 | $4.50 | $4.50 | 800 | — | — |
| 2011-09-27 | $4.50 | $4.50 | 533 | — | — |
| 2011-09-26 | $4.50 | $4.50 | 133 | — | — |
| 2011-09-23 | $4.50 | $4.50 | 67 | — | — |
| 2011-09-22 | $4.50 | $4.50 | 2,004 | — | — |
| 2011-09-21 | $5.25 | $5.25 | 760 | — | — |
| 2011-09-20 | $4.50 | $4.50 | 813 | — | — |
| 2011-09-19 | $4.50 | $4.50 | 947 | — | — |
| 2011-09-16 | $4.50 | $4.50 | 0 | — | — |
| 2011-09-15 | $4.50 | $4.50 | 0 | — | — |
| 2011-09-14 | $4.50 | $4.50 | 1,256 | — | — |
| 2011-09-13 | $4.50 | $4.50 | 0 | — | — |
| 2011-09-12 | $4.50 | $4.50 | 411 | — | — |
| 2011-09-09 | $6.00 | $6.00 | 0 | — | — |
| 2011-09-08 | $6.00 | $6.00 | 76 | — | — |
| 2011-09-07 | $5.25 | $5.25 | 267 | — | — |
| 2011-09-06 | $6.00 | $6.00 | 0 | — | — |
| 2011-09-02 | $6.00 | $6.00 | 0 | — | — |
| 2011-09-01 | $6.00 | $6.00 | 67 | — | — |
| 2011-08-31 | $6.00 | $6.00 | 67 | — | — |
| 2011-08-30 | $6.00 | $6.00 | 4,235 | — | — |
| 2011-08-29 | $6.00 | $6.00 | 423 | — | — |
| 2011-08-26 | $6.00 | $6.00 | 59 | — | — |
| 2011-08-25 | $5.25 | $5.25 | 53 | — | — |
| 2011-08-24 | $6.00 | $6.00 | 333 | — | — |
| 2011-08-23 | $6.00 | $6.00 | 315 | — | — |
| 2011-08-22 | $5.25 | $5.25 | 1,551 | — | — |
| 2011-08-19 | $6.00 | $6.00 | 284 | — | — |
| 2011-08-18 | $6.00 | $6.00 | 493 | — | — |
| 2011-08-17 | $6.00 | $6.00 | 115 | — | — |
| 2011-08-16 | $6.00 | $6.00 | 267 | — | — |
| 2011-08-15 | $6.00 | $6.00 | 651 | — | — |
| 2011-08-12 | $6.00 | $6.00 | 213 | — | — |
| 2011-08-11 | $6.00 | $6.00 | 151 | — | — |
| 2011-08-10 | $6.00 | $6.00 | 680 | — | — |
| 2011-08-09 | $6.00 | $6.00 | 151 | — | — |
| 2011-08-08 | $6.00 | $6.00 | 567 | — | — |
| 2011-08-05 | $6.00 | $6.00 | 133 | — | — |
| 2011-08-04 | $6.75 | $6.75 | 133 | — | — |
| 2011-08-03 | $6.00 | $6.00 | 740 | — | — |
| 2011-08-02 | $6.75 | $6.75 | 720 | — | — |
| 2011-08-01 | $6.75 | $6.75 | 213 | — | — |
| 2011-07-29 | $6.75 | $6.75 | 347 | — | — |
| 2011-07-28 | $6.00 | $6.00 | 133 | — | — |
| 2011-07-27 | $6.00 | $6.00 | 1,240 | — | — |
| 2011-07-26 | $6.75 | $6.75 | 368 | — | — |
| 2011-07-25 | $6.00 | $6.00 | 413 | — | — |
| 2011-07-22 | $6.75 | $6.75 | 267 | — | — |
| 2011-07-21 | $6.75 | $6.75 | 1,088 | — | — |
| 2011-07-20 | $6.75 | $6.75 | 1,808 | — | — |
| 2011-07-19 | $6.75 | $6.75 | 172 | — | — |
| 2011-07-18 | $6.75 | $6.75 | 160 | — | — |
| 2011-07-15 | $7.50 | $7.50 | 2,381 | — | — |
| 2011-07-14 | $6.75 | $6.75 | 1,080 | — | — |
| 2011-07-13 | $7.50 | $7.50 | 1,017 | — | — |
| 2011-07-12 | $6.75 | $6.75 | 133 | — | — |
| 2011-07-11 | $6.75 | $6.75 | 200 | — | — |
| 2011-07-08 | $7.50 | $7.50 | 600 | — | — |
| 2011-07-07 | $6.75 | $6.75 | 867 | — | — |
| 2011-07-06 | $7.50 | $7.50 | 400 | — | — |
| 2011-07-05 | $7.50 | $7.50 | 200 | — | — |
| 2011-07-01 | $7.50 | $7.50 | 233 | — | — |
| 2011-06-30 | $7.50 | $7.50 | 187 | — | — |
| 2011-06-29 | $6.00 | $6.00 | 4,845 | — | — |
| 2011-06-28 | $6.75 | $6.75 | 1,433 | — | — |
| 2011-06-27 | $6.75 | $6.75 | 233 | — | — |
| 2011-06-24 | $6.75 | $6.75 | 0 | — | — |
| 2011-06-23 | $6.75 | $6.75 | 0 | — | — |
| 2011-06-22 | $6.75 | $6.75 | 212 | — | — |
| 2011-06-21 | $7.50 | $7.50 | 267 | — | — |
| 2011-06-20 | $6.75 | $6.75 | 0 | — | — |
| 2011-06-17 | $6.75 | $6.75 | 267 | — | — |
| 2011-06-16 | $6.75 | $6.75 | 740 | — | — |
| 2011-06-15 | $6.75 | $6.75 | 1,267 | — | — |
| 2011-06-14 | $7.50 | $7.50 | 2,559 | — | — |
| 2011-06-13 | $7.50 | $7.50 | 1,261 | — | — |
| 2011-06-10 | $7.50 | $7.50 | 67 | — | — |
| 2011-06-09 | $8.25 | $8.25 | 761 | — | — |
| 2011-06-08 | $8.25 | $8.25 | 968 | — | — |
| 2011-06-07 | $8.25 | $8.25 | 173 | — | — |
| 2011-06-06 | $8.25 | $8.25 | 2,093 | — | — |
| 2011-06-03 | $6.00 | $6.00 | 904 | — | — |
| 2011-06-02 | $6.75 | $6.75 | 59 | — | — |
| 2011-06-01 | $6.75 | $6.75 | 857 | — | — |
| 2011-05-31 | $6.00 | $6.00 | 57 | — | — |
| 2011-05-27 | $6.00 | $6.00 | 43 | — | — |
| 2011-05-26 | $6.00 | $6.00 | 36 | — | — |
| 2011-05-25 | $6.00 | $6.00 | 96 | — | — |
| 2011-05-24 | $6.00 | $6.00 | 11 | — | — |
| 2011-05-23 | $6.00 | $6.00 | 2,344 | — | — |
| 2011-05-20 | $6.00 | $6.00 | 347 | — | — |
| 2011-05-19 | $6.00 | $6.00 | 713 | — | — |
| 2011-05-18 | $6.00 | $6.00 | 487 | — | — |
| 2011-05-17 | $6.00 | $6.00 | 355 | — | — |
| 2011-05-16 | $5.25 | $5.25 | 333 | — | — |
| 2011-05-13 | $5.25 | $5.25 | 900 | — | — |
| 2011-05-12 | $5.25 | $5.25 | 373 | — | — |
| 2011-05-11 | $6.00 | $6.00 | 0 | — | — |
| 2011-05-10 | $6.00 | $6.00 | 853 | — | — |
| 2011-05-09 | $6.00 | $6.00 | 672 | — | — |
| 2011-05-06 | $6.75 | $6.75 | 813 | — | — |
| 2011-05-05 | $6.75 | $6.75 | 2,116 | — | — |
| 2011-05-04 | $7.50 | $7.50 | 6,028 | — | — |
| 2011-05-03 | $6.75 | $6.75 | 3,355 | — | — |
| 2011-05-02 | $6.75 | $6.75 | 93 | — | — |
| 2011-04-29 | $6.75 | $6.75 | 0 | — | — |
| 2011-04-28 | $6.75 | $6.75 | 149 | — | — |
| 2011-04-27 | $6.75 | $6.75 | 287 | — | — |
| 2011-04-26 | $6.75 | $6.75 | 860 | — | — |
| 2011-04-25 | $6.75 | $6.75 | 1,200 | — | — |
| 2011-04-21 | $6.00 | $6.00 | 4,560 | — | — |
| 2011-04-20 | $6.75 | $6.75 | 204 | — | — |
| 2011-04-19 | $6.00 | $6.00 | 587 | — | — |
| 2011-04-18 | $6.75 | $6.75 | 357 | — | — |
| 2011-04-15 | $7.50 | $7.50 | 33 | — | — |
| 2011-04-14 | $6.75 | $6.75 | 1,117 | — | — |
| 2011-04-13 | $6.75 | $6.75 | 500 | — | — |
| 2011-04-12 | $7.50 | $7.50 | 371 | — | — |
| 2011-04-11 | $6.75 | $6.75 | 1,219 | — | — |
| 2011-04-08 | $6.75 | $6.75 | 1,171 | — | — |
| 2011-04-07 | $6.75 | $6.75 | 133 | — | — |
| 2011-04-06 | $7.50 | $7.50 | 331 | — | — |
| 2011-04-05 | $6.75 | $6.75 | 267 | — | — |
| 2011-04-04 | $6.75 | $6.75 | 493 | — | — |
| 2011-04-01 | $6.00 | $6.00 | 591 | — | — |
| 2011-03-31 | $6.75 | $6.75 | 1,360 | — | — |
| 2011-03-30 | $6.75 | $6.75 | 800 | — | — |
| 2011-03-29 | $6.75 | $6.75 | 2,220 | — | — |
| 2011-03-28 | $7.50 | $7.50 | 127 | — | — |
| 2011-03-25 | $8.25 | $8.25 | 136 | — | — |
| 2011-03-24 | $7.50 | $7.50 | 813 | — | — |
| 2011-03-23 | $7.50 | $7.50 | 2,387 | — | — |
| 2011-03-22 | $8.25 | $8.25 | 135 | — | — |
| 2011-03-21 | $8.25 | $8.25 | 67 | — | — |
| 2011-03-18 | $7.50 | $7.50 | 0 | — | — |
| 2011-03-17 | $7.50 | $7.50 | 0 | — | — |
| 2011-03-16 | $7.50 | $7.50 | 0 | — | — |
| 2011-03-15 | $7.50 | $7.50 | 160 | — | — |
| 2011-03-14 | $7.50 | $7.50 | 0 | — | — |
| 2011-03-11 | $7.50 | $7.50 | 107 | — | — |
| 2011-03-10 | $8.25 | $8.25 | 3,303 | — | — |
| 2011-03-09 | $8.25 | $8.25 | 27 | — | — |
| 2011-03-08 | $7.50 | $7.50 | 560 | — | — |
| 2011-03-07 | $8.25 | $8.25 | 1,301 | — | — |
| 2011-03-04 | $8.25 | $8.25 | 167 | — | — |
| 2011-03-03 | $8.25 | $8.25 | 187 | — | — |
| 2011-03-02 | $8.25 | $8.25 | 169 | — | — |
| 2011-03-01 | $9.00 | $9.00 | 9 | — | — |
| 2011-02-28 | $9.00 | $9.00 | 149 | — | — |
| 2011-02-25 | $9.00 | $9.00 | 859 | — | — |
| 2011-02-24 | $8.25 | $8.25 | 376 | — | — |
| 2011-02-23 | $7.50 | $7.50 | 107 | — | — |
| 2011-02-22 | $7.50 | $7.50 | 760 | — | — |
| 2011-02-18 | $7.50 | $7.50 | 156 | — | — |
| 2011-02-17 | $9.00 | $9.00 | 224 | — | — |
| 2011-02-16 | $9.00 | $9.00 | 3 | — | — |
| 2011-02-15 | $7.50 | $7.50 | 243 | — | — |
| 2011-02-14 | $9.00 | $9.00 | 40 | — | — |
| 2011-02-11 | $6.75 | $6.75 | 367 | — | — |
| 2011-02-10 | $8.25 | $8.25 | 29 | — | — |
| 2011-02-09 | $8.25 | $8.25 | 1,820 | — | — |
| 2011-02-08 | $9.00 | $9.00 | 1,751 | — | — |
| 2011-02-07 | $6.75 | $6.75 | 0 | — | — |
| 2011-02-04 | $6.75 | $6.75 | 0 | — | — |
| 2011-02-03 | $6.75 | $6.75 | 0 | — | — |
| 2011-02-02 | $6.75 | $6.75 | 252 | — | — |
| 2011-02-01 | $7.50 | $7.50 | 265 | — | — |
| 2011-01-31 | $8.25 | $8.25 | 13 | — | — |
| 2011-01-28 | $8.25 | $8.25 | 0 | — | — |
| 2011-01-27 | $8.25 | $8.25 | 1,555 | — | — |
| 2011-01-26 | $8.25 | $8.25 | 363 | — | — |
| 2011-01-25 | $7.50 | $7.50 | 35 | — | — |
| 2011-01-24 | $8.25 | $8.25 | 541 | — | — |
| 2011-01-21 | $7.50 | $7.50 | 685 | — | — |
| 2011-01-20 | $8.25 | $8.25 | 660 | — | — |
| 2011-01-19 | $9.75 | $9.75 | 18,701 | — | — |
| 2011-01-18 | $6.00 | $6.00 | 207 | — | — |
| 2011-01-14 | $6.75 | $6.75 | 147 | — | — |
| 2011-01-13 | $6.00 | $6.00 | 333 | — | — |
| 2011-01-12 | $7.50 | $7.50 | 72 | — | — |
| 2011-01-11 | $6.75 | $6.75 | 565 | — | — |
| 2011-01-10 | $6.00 | $6.00 | 80 | — | — |
| 2011-01-07 | $6.00 | $6.00 | 803 | — | — |
| 2011-01-06 | $4.50 | $4.50 | 467 | — | — |
| 2011-01-05 | $4.50 | $4.50 | 533 | — | — |
| 2011-01-04 | $5.25 | $5.25 | 380 | — | — |
| 2011-01-03 | $5.25 | $5.25 | 0 | — | — |