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
- 2005-12-20 to 2026-08-27
- 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 |
|---|---|---|---|
| 2011-12-30 | $2.52 | $2.52 | 130,500 |
| 2011-12-29 | $2.47 | $2.47 | 286,500 |
| 2011-12-28 | $2.16 | $2.16 | 180,400 |
| 2011-12-27 | $2.22 | $2.22 | 119,400 |
| 2011-12-23 | $2.22 | $2.22 | 97,100 |
| 2011-12-22 | $2.17 | $2.17 | 102,300 |
| 2011-12-21 | $2.19 | $2.19 | 117,800 |
| 2011-12-20 | $2.15 | $2.15 | 127,800 |
| 2011-12-19 | $2.06 | $2.06 | 268,900 |
| 2011-12-16 | $2.13 | $2.13 | 384,000 |
| 2011-12-15 | $2.07 | $2.07 | 193,900 |
| 2011-12-14 | $2.03 | $2.03 | 486,400 |
| 2011-12-13 | $2.22 | $2.22 | 202,100 |
| 2011-12-12 | $2.32 | $2.32 | 162,200 |
| 2011-12-09 | $2.48 | $2.48 | 152,600 |
| 2011-12-08 | $2.47 | $2.47 | 98,300 |
| 2011-12-07 | $2.54 | $2.54 | 110,800 |
| 2011-12-06 | $2.59 | $2.59 | 114,600 |
| 2011-12-05 | $2.56 | $2.56 | 118,000 |
| 2011-12-02 | $2.55 | $2.55 | 145,800 |
| 2011-12-01 | $2.66 | $2.66 | 70,000 |
| 2011-11-30 | $2.72 | $2.72 | 214,400 |
| 2011-11-29 | $2.58 | $2.58 | 75,000 |
| 2011-11-28 | $2.55 | $2.55 | 135,600 |
| 2011-11-25 | $2.45 | $2.45 | 64,200 |
| 2011-11-23 | $2.54 | $2.54 | 104,700 |
| 2011-11-22 | $2.51 | $2.51 | 60,600 |
| 2011-11-21 | $2.47 | $2.47 | 249,400 |
| 2011-11-18 | $2.57 | $2.57 | 221,400 |
| 2011-11-17 | $2.61 | $2.61 | 212,900 |
| 2011-11-16 | $2.77 | $2.77 | 144,900 |
| 2011-11-15 | $2.74 | $2.74 | 127,100 |
| 2011-11-14 | $2.76 | $2.76 | 159,700 |
| 2011-11-11 | $2.75 | $2.75 | 103,400 |
| 2011-11-10 | $2.80 | $2.80 | 107,200 |
| 2011-11-09 | $2.81 | $2.81 | 263,600 |
| 2011-11-08 | $2.96 | $2.96 | 341,000 |
| 2011-11-07 | $2.73 | $2.73 | 140,600 |
| 2011-11-04 | $2.77 | $2.77 | 110,300 |
| 2011-11-03 | $2.75 | $2.75 | 155,100 |
| 2011-11-02 | $2.84 | $2.84 | 107,300 |
| 2011-11-01 | $2.67 | $2.67 | 139,000 |
| 2011-10-31 | $2.77 | $2.77 | 177,900 |
| 2011-10-28 | $2.93 | $2.93 | 89,600 |
| 2011-10-27 | $2.88 | $2.88 | 167,100 |
| 2011-10-26 | $2.85 | $2.85 | 345,500 |
| 2011-10-25 | $2.53 | $2.53 | 398,200 |
| 2011-10-24 | $2.57 | $2.57 | 202,900 |
| 2011-10-21 | $2.40 | $2.40 | 174,000 |
| 2011-10-20 | $2.35 | $2.35 | 244,600 |
| 2011-10-19 | $2.36 | $2.36 | 263,200 |
| 2011-10-18 | $2.44 | $2.44 | 288,600 |
| 2011-10-17 | $2.49 | $2.49 | 168,500 |
| 2011-10-14 | $2.54 | $2.54 | 158,200 |
| 2011-10-13 | $2.49 | $2.49 | 388,000 |
| 2011-10-12 | $2.60 | $2.60 | 235,200 |
| 2011-10-11 | $2.67 | $2.67 | 82,200 |
| 2011-10-10 | $2.74 | $2.74 | 123,900 |
| 2011-10-07 | $2.53 | $2.53 | 204,900 |
| 2011-10-06 | $2.61 | $2.61 | 167,700 |
| 2011-10-05 | $2.49 | $2.49 | 208,800 |
| 2011-10-04 | $2.31 | $2.31 | 582,600 |
| 2011-10-03 | $2.40 | $2.40 | 278,000 |
| 2011-09-30 | $2.56 | $2.56 | 253,900 |
| 2011-09-29 | $2.66 | $2.66 | 323,000 |
| 2011-09-28 | $2.73 | $2.73 | 255,400 |
| 2011-09-27 | $2.97 | $2.97 | 303,500 |
| 2011-09-26 | $2.94 | $2.94 | 310,300 |
| 2011-09-23 | $2.82 | $2.82 | 420,000 |
| 2011-09-22 | $2.99 | $2.99 | 604,900 |
| 2011-09-21 | $3.33 | $3.33 | 297,000 |
| 2011-09-20 | $3.45 | $3.45 | 348,900 |
| 2011-09-19 | $3.45 | $3.45 | 194,400 |
| 2011-09-16 | $3.50 | $3.50 | 274,500 |
| 2011-09-15 | $3.19 | $3.19 | 325,000 |
| 2011-09-14 | $3.22 | $3.22 | 121,900 |
| 2011-09-13 | $3.34 | $3.34 | 193,900 |
| 2011-09-12 | $3.30 | $3.30 | 140,900 |
| 2011-09-09 | $3.42 | $3.42 | 264,200 |
| 2011-09-08 | $3.46 | $3.46 | 189,100 |
| 2011-09-07 | $3.39 | $3.39 | 148,600 |
| 2011-09-06 | $3.35 | $3.35 | 222,500 |
| 2011-09-02 | $3.24 | $3.24 | 286,200 |
| 2011-09-01 | $3.17 | $3.17 | 100,500 |
| 2011-08-31 | $3.21 | $3.21 | 112,300 |
| 2011-08-30 | $3.23 | $3.23 | 294,800 |
| 2011-08-29 | $3.12 | $3.12 | 196,400 |
| 2011-08-26 | $3.10 | $3.10 | 286,700 |
| 2011-08-25 | $2.94 | $2.94 | 240,300 |
| 2011-08-24 | $3.01 | $3.01 | 375,400 |
| 2011-08-23 | $3.04 | $3.04 | 255,400 |
| 2011-08-22 | $3.16 | $3.16 | 373,200 |
| 2011-08-19 | $3.07 | $3.07 | 184,400 |
| 2011-08-18 | $3.05 | $3.05 | 243,400 |
| 2011-08-17 | $3.26 | $3.26 | 120,400 |
| 2011-08-16 | $3.21 | $3.21 | 245,700 |
| 2011-08-15 | $3.40 | $3.40 | 224,400 |
| 2011-08-12 | $3.27 | $3.27 | 183,300 |
| 2011-08-11 | $3.23 | $3.23 | 246,700 |
| 2011-08-10 | $3.21 | $3.21 | 295,500 |
| 2011-08-09 | $2.92 | $2.92 | 580,900 |
| 2011-08-08 | $2.76 | $2.76 | 784,700 |
| 2011-08-05 | $3.06 | $3.06 | 440,100 |
| 2011-08-04 | $3.14 | $3.14 | 567,400 |
| 2011-08-03 | $3.50 | $3.50 | 204,900 |
| 2011-08-02 | $3.51 | $3.51 | 312,400 |
| 2011-08-01 | $3.29 | $3.29 | 241,300 |
| 2011-07-29 | $3.30 | $3.30 | 246,700 |
| 2011-07-28 | $3.53 | $3.53 | 174,600 |
| 2011-07-27 | $3.45 | $3.45 | 213,100 |
| 2011-07-26 | $3.57 | $3.57 | 351,200 |
| 2011-07-25 | $3.67 | $3.67 | 371,400 |
| 2011-07-22 | $3.91 | $3.91 | 91,400 |
| 2011-07-21 | $3.89 | $3.89 | 184,100 |
| 2011-07-20 | $3.84 | $3.84 | 158,000 |
| 2011-07-19 | $3.70 | $3.70 | 409,400 |
| 2011-07-18 | $3.79 | $3.79 | 345,900 |
| 2011-07-15 | $3.90 | $3.90 | 192,500 |
| 2011-07-14 | $3.86 | $3.86 | 457,900 |
| 2011-07-13 | $4.09 | $4.09 | 595,500 |
| 2011-07-12 | $3.75 | $3.75 | 323,600 |
| 2011-07-11 | $3.82 | $3.82 | 455,500 |
| 2011-07-08 | $3.80 | $3.80 | 276,300 |
| 2011-07-07 | $3.61 | $3.61 | 302,900 |
| 2011-07-06 | $3.71 | $3.71 | 372,500 |
| 2011-07-05 | $3.40 | $3.40 | 253,600 |
| 2011-07-01 | $3.24 | $3.24 | 118,200 |
| 2011-06-30 | $3.31 | $3.31 | 110,500 |
| 2011-06-29 | $3.35 | $3.35 | 231,100 |
| 2011-06-28 | $3.20 | $3.20 | 143,400 |
| 2011-06-27 | $3.19 | $3.19 | 118,400 |
| 2011-06-24 | $3.21 | $3.21 | 118,500 |
| 2011-06-23 | $3.26 | $3.26 | 342,100 |
| 2011-06-22 | $3.44 | $3.44 | 304,100 |
| 2011-06-21 | $3.27 | $3.27 | 251,500 |
| 2011-06-20 | $3.06 | $3.06 | 260,300 |
| 2011-06-17 | $3.00 | $3.00 | 219,200 |
| 2011-06-16 | $2.95 | $2.95 | 360,700 |
| 2011-06-15 | $3.08 | $3.08 | 264,300 |
| 2011-06-14 | $3.14 | $3.14 | 425,600 |
| 2011-06-13 | $2.99 | $2.99 | 530,900 |
| 2011-06-10 | $3.16 | $3.16 | 268,400 |
| 2011-06-09 | $3.29 | $3.29 | 332,300 |
| 2011-06-08 | $3.13 | $3.13 | 383,400 |
| 2011-06-07 | $3.27 | $3.27 | 302,700 |
| 2011-06-06 | $3.27 | $3.27 | 610,200 |
| 2011-06-03 | $3.41 | $3.41 | 315,900 |
| 2011-06-02 | $3.49 | $3.49 | 252,200 |
| 2011-06-01 | $3.64 | $3.64 | 361,100 |
| 2011-05-31 | $3.69 | $3.69 | 277,900 |
| 2011-05-27 | $3.78 | $3.78 | 413,300 |
| 2011-05-26 | $3.78 | $3.78 | 251,900 |
| 2011-05-25 | $3.84 | $3.84 | 207,600 |
| 2011-05-24 | $3.83 | $3.83 | 312,700 |
| 2011-05-23 | $3.68 | $3.68 | 216,800 |
| 2011-05-20 | $3.75 | $3.75 | 366,500 |
| 2011-05-19 | $3.63 | $3.63 | 317,500 |
| 2011-05-18 | $3.66 | $3.66 | 536,700 |
| 2011-05-17 | $3.45 | $3.45 | 2,838,900 |
| 2011-05-16 | $3.87 | $3.87 | 480,900 |
| 2011-05-13 | $3.99 | $3.99 | 316,200 |
| 2011-05-12 | $4.05 | $4.05 | 682,000 |
| 2011-05-11 | $4.00 | $4.00 | 608,100 |
| 2011-05-10 | $4.22 | $4.22 | 443,300 |
| 2011-05-09 | $4.07 | $4.07 | 362,400 |
| 2011-05-06 | $3.98 | $3.98 | 644,200 |
| 2011-05-05 | $3.85 | $3.85 | 1,200,000 |
| 2011-05-04 | $4.26 | $4.26 | 962,600 |
| 2011-05-03 | $4.25 | $4.25 | 898,500 |
| 2011-05-02 | $4.34 | $4.34 | 1,409,800 |
| 2011-04-29 | $4.93 | $4.93 | 1,065,400 |
| 2011-04-28 | $4.82 | $4.82 | 1,825,700 |
| 2011-04-27 | $5.12 | $5.12 | 1,967,000 |
| 2011-04-26 | $4.71 | $4.71 | 1,200,000 |
| 2011-04-25 | $4.42 | $4.42 | 439,600 |
| 2011-04-21 | $4.51 | $4.51 | 378,900 |
| 2011-04-20 | $4.65 | $4.65 | 1,160,100 |
| 2011-04-19 | $4.28 | $4.28 | 225,600 |
| 2011-04-18 | $4.37 | $4.37 | 566,100 |
| 2011-04-15 | $4.53 | $4.53 | 384,200 |
| 2011-04-14 | $4.39 | $4.39 | 461,100 |
| 2011-04-13 | $4.51 | $4.51 | 427,300 |
| 2011-04-12 | $4.53 | $4.53 | 552,900 |
| 2011-04-11 | $4.35 | $4.35 | 870,600 |
| 2011-04-08 | $4.69 | $4.69 | 752,100 |
| 2011-04-07 | $4.75 | $4.75 | 1,901,800 |
| 2011-04-06 | $4.75 | $4.75 | 1,183,500 |
| 2011-04-05 | $4.85 | $4.85 | 2,900,500 |
| 2011-04-04 | $4.04 | $4.04 | 281,200 |
| 2011-04-01 | $3.88 | $3.88 | 212,900 |
| 2011-03-31 | $4.02 | $4.02 | 239,200 |
| 2011-03-30 | $4.00 | $4.00 | 145,300 |
| 2011-03-29 | $3.90 | $3.90 | 230,100 |
| 2011-03-28 | $3.96 | $3.96 | 181,700 |
| 2011-03-25 | $3.94 | $3.94 | 183,600 |
| 2011-03-24 | $3.93 | $3.93 | 274,500 |
| 2011-03-23 | $4.06 | $4.06 | 596,000 |
| 2011-03-22 | $3.95 | $3.95 | 755,500 |
| 2011-03-21 | $3.78 | $3.78 | 200,100 |
| 2011-03-18 | $3.63 | $3.63 | 270,100 |
| 2011-03-17 | $3.50 | $3.50 | 249,400 |
| 2011-03-16 | $3.40 | $3.40 | 290,000 |
| 2011-03-15 | $3.49 | $3.49 | 570,600 |
| 2011-03-14 | $3.65 | $3.65 | 248,200 |
| 2011-03-11 | $3.81 | $3.81 | 254,100 |
| 2011-03-10 | $3.62 | $3.62 | 456,200 |
| 2011-03-09 | $3.75 | $3.75 | 315,700 |
| 2011-03-08 | $3.82 | $3.82 | 407,700 |
| 2011-03-07 | $3.97 | $3.97 | 449,000 |
| 2011-03-04 | $4.07 | $4.07 | 314,500 |
| 2011-03-03 | $4.09 | $4.09 | 198,300 |
| 2011-03-02 | $4.11 | $4.11 | 262,100 |
| 2011-03-01 | $4.21 | $4.21 | 355,100 |
| 2011-02-28 | $4.18 | $4.18 | 251,900 |
| 2011-02-25 | $4.01 | $4.01 | 210,400 |
| 2011-02-24 | $3.88 | $3.88 | 248,100 |
| 2011-02-23 | $4.08 | $4.08 | 281,100 |
| 2011-02-22 | $4.03 | $4.03 | 679,300 |
| 2011-02-18 | $4.35 | $4.35 | 581,700 |
| 2011-02-17 | $4.51 | $4.51 | 382,200 |
| 2011-02-16 | $4.33 | $4.33 | 365,500 |
| 2011-02-15 | $4.35 | $4.35 | 762,800 |
| 2011-02-14 | $4.42 | $4.42 | 1,373,300 |
| 2011-02-11 | $3.80 | $3.80 | 298,900 |
| 2011-02-10 | $3.85 | $3.85 | 257,100 |
| 2011-02-09 | $3.93 | $3.93 | 368,200 |
| 2011-02-08 | $4.06 | $4.06 | 766,700 |
| 2011-02-07 | $3.84 | $3.84 | 245,300 |
| 2011-02-04 | $3.82 | $3.82 | 256,500 |
| 2011-02-03 | $3.89 | $3.89 | 584,300 |
| 2011-02-02 | $3.68 | $3.68 | 241,500 |
| 2011-02-01 | $3.73 | $3.73 | 399,000 |
| 2011-01-31 | $3.82 | $3.82 | 378,800 |
| 2011-01-28 | $3.89 | $3.89 | 428,200 |
| 2011-01-27 | $3.68 | $3.68 | 323,100 |
| 2011-01-26 | $3.80 | $3.80 | 407,200 |
| 2011-01-25 | $3.56 | $3.56 | 512,200 |
| 2011-01-24 | $3.71 | $3.71 | 1,004,300 |
| 2011-01-21 | $4.03 | $4.03 | 1,331,900 |
| 2011-01-20 | $3.60 | $3.60 | 819,500 |
| 2011-01-19 | $3.67 | $3.67 | 1,310,800 |
| 2011-01-18 | $3.90 | $3.90 | 879,200 |
| 2011-01-14 | $3.91 | $3.91 | 2,036,200 |
| 2011-01-13 | $4.26 | $4.26 | 479,500 |
| 2011-01-12 | $4.56 | $4.56 | 526,000 |
| 2011-01-11 | $4.59 | $4.59 | 434,100 |
| 2011-01-10 | $4.41 | $4.41 | 336,400 |
| 2011-01-07 | $4.33 | $4.33 | 486,500 |
| 2011-01-06 | $4.47 | $4.47 | 609,400 |
| 2011-01-05 | $4.78 | $4.78 | 643,600 |
| 2011-01-04 | $4.78 | $4.78 | 951,100 |
| 2011-01-03 | $5.08 | $5.08 | 1,184,400 |