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
- 2003-10-07 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 | $4.27 | $4.27 | 76,622 | — | — |
| 2011-12-29 | $4.30 | $4.30 | 229,288 | — | — |
| 2011-12-28 | $4.16 | $4.16 | 111,030 | — | — |
| 2011-12-27 | $4.28 | $4.28 | 61,298 | — | — |
| 2011-12-23 | $4.31 | $4.31 | 71,707 | — | — |
| 2011-12-22 | $4.22 | $4.22 | 81,537 | — | — |
| 2011-12-21 | $4.19 | $4.19 | 122,017 | — | — |
| 2011-12-20 | $4.08 | $4.08 | 379,640 | — | — |
| 2011-12-19 | $4.07 | $4.07 | 311,403 | — | — |
| 2011-12-16 | $4.08 | $4.08 | 118,547 | — | — |
| 2011-12-15 | $4.08 | $4.08 | 239,697 | — | — |
| 2011-12-14 | $3.99 | $3.99 | 130,113 | — | — |
| 2011-12-13 | $3.97 | $3.97 | 279,309 | — | — |
| 2011-12-12 | $3.99 | $3.99 | 121,728 | — | — |
| 2011-12-09 | $3.98 | $3.98 | 129,824 | — | — |
| 2011-12-08 | $3.92 | $3.92 | 121,439 | — | — |
| 2011-12-07 | $3.98 | $3.98 | 475,056 | — | — |
| 2011-12-06 | $3.99 | $3.99 | 296,079 | — | — |
| 2011-12-05 | $3.84 | $3.84 | 612,976 | — | — |
| 2011-12-02 | $3.66 | $3.66 | 105,825 | — | — |
| 2011-12-01 | $3.57 | $3.57 | 172,038 | — | — |
| 2011-11-30 | $3.49 | $3.49 | 173,484 | — | — |
| 2011-11-29 | $3.39 | $3.39 | 413,180 | — | — |
| 2011-11-28 | $3.29 | $3.29 | 224,372 | — | — |
| 2011-11-25 | $3.15 | $3.15 | 40,769 | — | — |
| 2011-11-23 | $3.16 | $3.16 | 292,031 | — | — |
| 2011-11-22 | $3.18 | $3.18 | 122,884 | — | — |
| 2011-11-21 | $3.21 | $3.21 | 153,533 | — | — |
| 2011-11-18 | $3.29 | $3.29 | 58,984 | — | — |
| 2011-11-17 | $3.30 | $3.30 | 319,499 | — | — |
| 2011-11-16 | $3.44 | $3.44 | 58,984 | — | — |
| 2011-11-15 | $3.46 | $3.46 | 166,255 | — | — |
| 2011-11-14 | $3.39 | $3.39 | 202,398 | — | — |
| 2011-11-11 | $3.55 | $3.55 | 308,223 | — | — |
| 2011-11-10 | $3.63 | $3.63 | 76,333 | — | — |
| 2011-11-09 | $3.57 | $3.57 | 377,038 | — | — |
| 2011-11-08 | $3.70 | $3.70 | 210,493 | — | — |
| 2011-11-07 | $3.64 | $3.64 | 502,235 | — | — |
| 2011-11-04 | $4.24 | $4.24 | 204,422 | — | — |
| 2011-11-03 | $4.27 | $4.27 | 220,613 | — | — |
| 2011-11-02 | $4.27 | $4.27 | 297,524 | — | — |
| 2011-11-01 | $4.18 | $4.18 | 359,979 | — | — |
| 2011-10-31 | $4.38 | $4.38 | 575,387 | — | — |
| 2011-10-28 | $4.27 | $4.27 | 359,979 | — | — |
| 2011-10-27 | $4.07 | $4.07 | 478,526 | — | — |
| 2011-10-26 | $3.94 | $3.94 | 507,151 | — | — |
| 2011-10-25 | $3.84 | $3.84 | 316,608 | — | — |
| 2011-10-24 | $3.87 | $3.87 | 237,383 | — | — |
| 2011-10-21 | $3.68 | $3.68 | 277,863 | — | — |
| 2011-10-20 | $3.58 | $3.58 | 272,658 | — | — |
| 2011-10-19 | $3.23 | $3.23 | 127,510 | — | — |
| 2011-10-18 | $3.23 | $3.23 | 136,474 | — | — |
| 2011-10-17 | $3.14 | $3.14 | 159,316 | — | — |
| 2011-10-14 | $3.13 | $3.13 | 141,678 | — | — |
| 2011-10-13 | $3.12 | $3.12 | 79,224 | — | — |
| 2011-10-12 | $3.11 | $3.11 | 356,220 | — | — |
| 2011-10-11 | $3.03 | $3.03 | 486,911 | — | — |
| 2011-10-10 | $2.68 | $2.68 | 317,764 | — | — |
| 2011-10-07 | $2.55 | $2.55 | 271,213 | — | — |
| 2011-10-06 | $2.61 | $2.61 | 76,044 | — | — |
| 2011-10-05 | $2.62 | $2.62 | 320,366 | — | — |
| 2011-10-04 | $2.41 | $2.41 | 390,627 | — | — |
| 2011-10-03 | $2.44 | $2.44 | 240,853 | — | — |
| 2011-09-30 | $2.65 | $2.65 | 152,955 | — | — |
| 2011-09-29 | $2.69 | $2.69 | 224,950 | — | — |
| 2011-09-28 | $2.82 | $2.82 | 156,714 | — | — |
| 2011-09-27 | $3.01 | $3.01 | 126,643 | — | — |
| 2011-09-26 | $2.95 | $2.95 | 117,391 | — | — |
| 2011-09-23 | $2.84 | $2.84 | 237,962 | — | — |
| 2011-09-22 | $2.93 | $2.93 | 295,211 | — | — |
| 2011-09-21 | $3.09 | $3.09 | 519,873 | — | — |
| 2011-09-20 | $3.25 | $3.25 | 416,939 | — | — |
| 2011-09-19 | $3.34 | $3.34 | 97,440 | — | — |
| 2011-09-16 | $3.45 | $3.45 | 279,598 | — | — |
| 2011-09-15 | $3.51 | $3.51 | 482,285 | — | — |
| 2011-09-14 | $3.50 | $3.50 | 397,278 | — | — |
| 2011-09-13 | $3.73 | $3.73 | 178,110 | — | — |
| 2011-09-12 | $3.72 | $3.72 | 183,314 | — | — |
| 2011-09-09 | $3.89 | $3.89 | 175,218 | — | — |
| 2011-09-08 | $4.14 | $4.14 | 151,509 | — | — |
| 2011-09-07 | $4.13 | $4.13 | 359,689 | — | — |
| 2011-09-06 | $3.92 | $3.92 | 157,003 | — | — |
| 2011-09-02 | $4.18 | $4.18 | 133,582 | — | — |
| 2011-09-01 | $4.27 | $4.27 | 52,117 | — | — |
| 2011-08-31 | $4.15 | $4.15 | 203,337 | — | — |
| 2011-08-30 | $4.08 | $4.08 | 77,056 | — | — |
| 2011-08-29 | $4.21 | $4.21 | 127,510 | — | — |
| 2011-08-26 | $4.15 | $4.15 | 169,942 | — | — |
| 2011-08-25 | $4.29 | $4.29 | 170,809 | — | — |
| 2011-08-24 | $4.05 | $4.05 | 89,416 | — | — |
| 2011-08-23 | $3.94 | $3.94 | 146,666 | — | — |
| 2011-08-22 | $3.72 | $3.72 | 230,806 | — | — |
| 2011-08-19 | $3.85 | $3.85 | 166,544 | — | — |
| 2011-08-18 | $3.83 | $3.83 | 243,745 | — | — |
| 2011-08-17 | $3.92 | $3.92 | 147,461 | — | — |
| 2011-08-16 | $4.04 | $4.04 | 243,745 | — | — |
| 2011-08-15 | $4.21 | $4.21 | 179,194 | — | — |
| 2011-08-12 | $4.23 | $4.23 | 210,999 | — | — |
| 2011-08-11 | $4.51 | $4.51 | 334,823 | — | — |
| 2011-08-10 | $4.41 | $4.41 | 337,281 | — | — |
| 2011-08-09 | $3.98 | $3.98 | 387,664 | — | — |
| 2011-08-08 | $3.87 | $3.87 | 435,083 | — | — |
| 2011-08-05 | $4.18 | $4.18 | 895,682 | — | — |
| 2011-08-04 | $4.30 | $4.30 | 413,325 | — | — |
| 2011-08-03 | $4.65 | $4.65 | 1,466,876 | — | — |
| 2011-08-02 | $5.16 | $5.16 | 348,702 | — | — |
| 2011-08-01 | $5.48 | $5.48 | 547,413 | — | — |
| 2011-07-29 | $5.40 | $5.40 | 294,705 | — | — |
| 2011-07-28 | $5.24 | $5.24 | 352,461 | — | — |
| 2011-07-27 | $5.20 | $5.20 | 433,637 | — | — |
| 2011-07-26 | $5.44 | $5.44 | 338,076 | — | — |
| 2011-07-25 | $5.55 | $5.55 | 460,960 | — | — |
| 2011-07-22 | $5.85 | $5.85 | 690,754 | — | — |
| 2011-07-21 | $5.88 | $5.88 | 1,489,791 | — | — |
| 2011-07-20 | $5.31 | $5.31 | 619,843 | — | — |
| 2011-07-19 | $4.91 | $4.91 | 269,767 | — | — |
| 2011-07-18 | $4.76 | $4.76 | 166,833 | — | — |
| 2011-07-15 | $4.79 | $4.79 | 178,544 | — | — |
| 2011-07-14 | $4.61 | $4.61 | 387,230 | — | — |
| 2011-07-13 | $4.72 | $4.72 | 291,814 | — | — |
| 2011-07-12 | $4.84 | $4.84 | 564,256 | — | — |
| 2011-07-11 | $4.99 | $4.99 | 810,169 | — | — |
| 2011-07-08 | $5.23 | $5.23 | 1,058,901 | — | — |
| 2011-07-07 | $4.97 | $4.97 | 1,769,605 | — | — |
| 2011-07-06 | $4.27 | $4.27 | 356,870 | — | — |
| 2011-07-05 | $4.34 | $4.34 | 597,507 | — | — |
| 2011-07-01 | $4.40 | $4.40 | 103,440 | — | — |
| 2011-06-30 | $4.30 | $4.30 | 175,218 | — | — |
| 2011-06-29 | $4.29 | $4.29 | 193,362 | — | — |
| 2011-06-28 | $4.40 | $4.40 | 268,900 | — | — |
| 2011-06-27 | $4.47 | $4.47 | 218,156 | — | — |
| 2011-06-24 | $4.33 | $4.33 | 163,870 | — | — |
| 2011-06-23 | $4.44 | $4.44 | 298,320 | — | — |
| 2011-06-22 | $4.23 | $4.23 | 768,460 | — | — |
| 2011-06-21 | $4.59 | $4.59 | 940,281 | — | — |
| 2011-06-20 | $3.96 | $3.96 | 333,956 | — | — |
| 2011-06-17 | $3.92 | $3.92 | 171,749 | — | — |
| 2011-06-16 | $3.72 | $3.72 | 794,772 | — | — |
| 2011-06-15 | $4.08 | $4.08 | 1,213,952 | — | — |
| 2011-06-14 | $3.50 | $3.50 | 433,998 | — | — |
| 2011-06-13 | $3.03 | $3.03 | 42,287 | — | — |
| 2011-06-10 | $3.00 | $3.00 | 11,349 | — | — |
| 2011-06-09 | $3.00 | $3.00 | 10,120 | — | — |
| 2011-06-08 | $2.97 | $2.97 | 26,456 | — | — |
| 2011-06-07 | $3.00 | $3.00 | 6,433 | — | — |
| 2011-06-06 | $2.99 | $2.99 | 31,661 | — | — |
| 2011-06-03 | $3.02 | $3.02 | 20,167 | — | — |
| 2011-06-02 | $3.06 | $3.06 | 12,216 | — | — |
| 2011-06-01 | $3.07 | $3.07 | 27,541 | — | — |
| 2011-05-31 | $3.10 | $3.10 | 14,312 | — | — |
| 2011-05-27 | $3.00 | $3.00 | 30,504 | — | — |
| 2011-05-26 | $3.06 | $3.06 | 12,867 | — | — |
| 2011-05-25 | $3.07 | $3.07 | 20,529 | — | — |
| 2011-05-24 | $3.03 | $3.03 | 42,648 | — | — |
| 2011-05-23 | $3.06 | $3.06 | 14,240 | — | — |
| 2011-05-20 | $3.04 | $3.04 | 20,240 | — | — |
| 2011-05-19 | $3.10 | $3.10 | 11,204 | — | — |
| 2011-05-18 | $3.04 | $3.04 | 9,758 | — | — |
| 2011-05-17 | $3.11 | $3.11 | 20,312 | — | — |
| 2011-05-16 | $3.06 | $3.06 | 37,588 | — | — |
| 2011-05-13 | $3.09 | $3.09 | 51,756 | — | — |
| 2011-05-12 | $3.25 | $3.25 | 26,601 | — | — |
| 2011-05-11 | $3.28 | $3.28 | 32,239 | — | — |
| 2011-05-10 | $3.28 | $3.28 | 42,648 | — | — |
| 2011-05-09 | $3.18 | $3.18 | 56,888 | — | — |
| 2011-05-06 | $3.04 | $3.04 | 66,068 | — | — |
| 2011-05-05 | $3.17 | $3.17 | 43,299 | — | — |
| 2011-05-04 | $3.00 | $3.00 | 26,745 | — | — |
| 2011-05-03 | $3.02 | $3.02 | 47,274 | — | — |
| 2011-05-02 | $3.21 | $3.21 | 52,045 | — | — |
| 2011-04-29 | $3.26 | $3.26 | 39,757 | — | — |
| 2011-04-28 | $3.25 | $3.25 | 100,042 | — | — |
| 2011-04-27 | $3.17 | $3.17 | 18,794 | — | — |
| 2011-04-26 | $3.14 | $3.14 | 49,371 | — | — |
| 2011-04-25 | $3.21 | $3.21 | 52,045 | — | — |
| 2011-04-21 | $3.13 | $3.13 | 102,355 | — | — |
| 2011-04-20 | $3.11 | $3.11 | 77,056 | — | — |
| 2011-04-19 | $2.97 | $2.97 | 74,453 | — | — |
| 2011-04-18 | $2.86 | $2.86 | 96,717 | — | — |
| 2011-04-15 | $2.99 | $2.99 | 10,987 | — | — |
| 2011-04-14 | $2.99 | $2.99 | 46,479 | — | — |
| 2011-04-13 | $2.89 | $2.89 | 86,308 | — | — |
| 2011-04-12 | $2.88 | $2.88 | 99,247 | — | — |
| 2011-04-11 | $2.95 | $2.95 | 61,008 | — | — |
| 2011-04-08 | $3.04 | $3.04 | 20,673 | — | — |
| 2011-04-07 | $3.07 | $3.07 | 41,058 | — | — |
| 2011-04-06 | $2.97 | $2.97 | 52,913 | — | — |
| 2011-04-05 | $3.07 | $3.07 | 47,853 | — | — |
| 2011-04-04 | $3.11 | $3.11 | 36,721 | — | — |
| 2011-04-01 | $3.06 | $3.06 | 76,333 | — | — |
| 2011-03-31 | $2.93 | $2.93 | 91,368 | — | — |
| 2011-03-30 | $3.00 | $3.00 | 110,451 | — | — |
| 2011-03-29 | $3.07 | $3.07 | 50,093 | — | — |
| 2011-03-28 | $3.11 | $3.11 | 51,033 | — | — |
| 2011-03-25 | $3.22 | $3.22 | 34,914 | — | — |
| 2011-03-24 | $3.25 | $3.25 | 45,684 | — | — |
| 2011-03-23 | $3.22 | $3.22 | 82,911 | — | — |
| 2011-03-22 | $3.13 | $3.13 | 49,009 | — | — |
| 2011-03-21 | $3.14 | $3.14 | 97,585 | — | — |
| 2011-03-18 | $3.03 | $3.03 | 24,505 | — | — |
| 2011-03-17 | $3.00 | $3.00 | 42,503 | — | — |
| 2011-03-16 | $3.00 | $3.00 | 29,926 | — | — |
| 2011-03-15 | $2.93 | $2.93 | 99,030 | — | — |
| 2011-03-14 | $2.97 | $2.97 | 84,646 | — | — |
| 2011-03-11 | $3.00 | $3.00 | 31,733 | — | — |
| 2011-03-10 | $2.99 | $2.99 | 90,139 | — | — |
| 2011-03-09 | $3.02 | $3.02 | 57,900 | — | — |
| 2011-03-08 | $3.06 | $3.06 | 50,455 | — | — |
| 2011-03-07 | $3.02 | $3.02 | 83,417 | — | — |
| 2011-03-04 | $3.13 | $3.13 | 58,840 | — | — |
| 2011-03-03 | $3.15 | $3.15 | 64,695 | — | — |
| 2011-03-02 | $3.11 | $3.11 | 72,791 | — | — |
| 2011-03-01 | $3.15 | $3.15 | 63,466 | — | — |
| 2011-02-28 | $3.11 | $3.11 | 156,352 | — | — |
| 2011-02-25 | $3.04 | $3.04 | 295,211 | — | — |
| 2011-02-24 | $3.00 | $3.00 | 164,954 | — | — |
| 2011-02-23 | $3.02 | $3.02 | 137,630 | — | — |
| 2011-02-22 | $3.00 | $3.00 | 245,262 | — | — |
| 2011-02-18 | $3.15 | $3.15 | 111,608 | — | — |
| 2011-02-17 | $3.21 | $3.21 | 133,655 | — | — |
| 2011-02-16 | $3.35 | $3.35 | 193,940 | — | — |
| 2011-02-15 | $3.31 | $3.31 | 254,298 | — | — |
| 2011-02-14 | $3.15 | $3.15 | 1,008,301 | — | — |
| 2011-02-11 | $3.72 | $3.72 | 462,045 | — | — |
| 2011-02-10 | $4.08 | $4.08 | 232,034 | — | — |
| 2011-02-09 | $4.05 | $4.05 | 49,371 | — | — |
| 2011-02-08 | $4.07 | $4.07 | 122,161 | — | — |
| 2011-02-07 | $4.07 | $4.07 | 170,881 | — | — |
| 2011-02-04 | $4.05 | $4.05 | 132,498 | — | — |
| 2011-02-03 | $4.03 | $4.03 | 57,177 | — | — |
| 2011-02-02 | $4.03 | $4.03 | 83,489 | — | — |
| 2011-02-01 | $4.03 | $4.03 | 348,558 | — | — |
| 2011-01-31 | $4.19 | $4.19 | 382,170 | — | — |
| 2011-01-28 | $4.04 | $4.04 | 110,234 | — | — |
| 2011-01-27 | $4.11 | $4.11 | 65,201 | — | — |
| 2011-01-26 | $4.08 | $4.08 | 196,326 | — | — |
| 2011-01-25 | $4.08 | $4.08 | 125,992 | — | — |
| 2011-01-24 | $4.08 | $4.08 | 386,724 | — | — |
| 2011-01-21 | $3.92 | $3.92 | 56,238 | — | — |
| 2011-01-20 | $3.82 | $3.82 | 126,426 | — | — |
| 2011-01-19 | $4.01 | $4.01 | 192,422 | — | — |
| 2011-01-18 | $4.04 | $4.04 | 503,392 | — | — |
| 2011-01-14 | $3.74 | $3.74 | 96,862 | — | — |
| 2011-01-13 | $3.61 | $3.61 | 56,021 | — | — |
| 2011-01-12 | $3.61 | $3.61 | 117,535 | — | — |
| 2011-01-11 | $3.68 | $3.68 | 182,086 | — | — |
| 2011-01-10 | $3.79 | $3.79 | 137,775 | — | — |
| 2011-01-07 | $3.65 | $3.65 | 50,672 | — | — |
| 2011-01-06 | $3.65 | $3.65 | 69,104 | — | — |
| 2011-01-05 | $3.62 | $3.62 | 99,175 | — | — |
| 2011-01-04 | $3.53 | $3.53 | 154,690 | — | — |
| 2011-01-03 | $3.64 | $3.64 | 167,701 | — | — |