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
- 2007-01-10 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 | $2.77 | $2.77 | 3,131 |
| 2011-12-29 | $2.77 | $2.77 | 101 |
| 2011-12-28 | $2.77 | $2.77 | 131 |
| 2011-12-27 | $2.38 | $2.38 | 4,929 |
| 2011-12-23 | $2.18 | $2.18 | 0 |
| 2011-12-22 | $2.18 | $2.18 | 222 |
| 2011-12-21 | $2.57 | $2.57 | 0 |
| 2011-12-20 | $2.57 | $2.57 | 4,293 |
| 2011-12-19 | $2.57 | $2.57 | 4,606 |
| 2011-12-16 | $2.77 | $2.77 | 465 |
| 2011-12-15 | $2.77 | $2.77 | 1,030 |
| 2011-12-14 | $2.77 | $2.77 | 0 |
| 2011-12-13 | $2.77 | $2.77 | 0 |
| 2011-12-12 | $2.77 | $2.77 | 1,020 |
| 2011-12-09 | $2.77 | $2.77 | 2,454 |
| 2011-12-08 | $2.77 | $2.77 | 1,717 |
| 2011-12-07 | $2.77 | $2.77 | 3,858 |
| 2011-12-06 | $2.77 | $2.77 | 1,030 |
| 2011-12-05 | $2.57 | $2.57 | 3,333 |
| 2011-12-02 | $2.77 | $2.77 | 1,606 |
| 2011-12-01 | $3.07 | $3.07 | 0 |
| 2011-11-30 | $3.07 | $3.07 | 2,030 |
| 2011-11-29 | $3.07 | $3.07 | 3,818 |
| 2011-11-28 | $2.87 | $2.87 | 1,576 |
| 2011-11-25 | $2.87 | $2.87 | 778 |
| 2011-11-23 | $2.87 | $2.87 | 626 |
| 2011-11-22 | $3.07 | $3.07 | 1,202 |
| 2011-11-21 | $2.97 | $2.97 | 525 |
| 2011-11-18 | $2.97 | $2.97 | 3,313 |
| 2011-11-17 | $3.07 | $3.07 | 616 |
| 2011-11-16 | $3.27 | $3.27 | 515 |
| 2011-11-15 | $3.37 | $3.37 | 1,454 |
| 2011-11-14 | $3.47 | $3.47 | 303 |
| 2011-11-11 | $3.47 | $3.47 | 0 |
| 2011-11-10 | $3.47 | $3.47 | 0 |
| 2011-11-09 | $3.47 | $3.47 | 535 |
| 2011-11-08 | $3.56 | $3.56 | 20 |
| 2011-11-07 | $3.56 | $3.56 | 505 |
| 2011-11-04 | $3.76 | $3.76 | 182 |
| 2011-11-03 | $3.76 | $3.76 | 0 |
| 2011-11-02 | $3.76 | $3.76 | 707 |
| 2011-11-01 | $3.96 | $3.96 | 0 |
| 2011-10-31 | $3.96 | $3.96 | 1,424 |
| 2011-10-28 | $3.76 | $3.76 | 566 |
| 2011-10-27 | $3.76 | $3.76 | 505 |
| 2011-10-26 | $3.96 | $3.96 | 0 |
| 2011-10-25 | $3.96 | $3.96 | 0 |
| 2011-10-24 | $3.96 | $3.96 | 3,232 |
| 2011-10-21 | $3.86 | $3.86 | 4,606 |
| 2011-10-20 | $3.66 | $3.66 | 101 |
| 2011-10-19 | $3.66 | $3.66 | 0 |
| 2011-10-18 | $3.66 | $3.66 | 0 |
| 2011-10-17 | $3.66 | $3.66 | 30 |
| 2011-10-14 | $3.56 | $3.56 | 0 |
| 2011-10-13 | $3.56 | $3.56 | 0 |
| 2011-10-12 | $3.56 | $3.56 | 1,444 |
| 2011-10-11 | $3.76 | $3.76 | 0 |
| 2011-10-10 | $3.76 | $3.76 | 354 |
| 2011-10-07 | $3.76 | $3.76 | 1,475 |
| 2011-10-06 | $3.86 | $3.86 | 0 |
| 2011-10-05 | $3.86 | $3.86 | 1,010 |
| 2011-10-04 | $3.86 | $3.86 | 202 |
| 2011-10-03 | $4.36 | $4.36 | 0 |
| 2011-09-30 | $4.36 | $4.36 | 5,434 |
| 2011-09-29 | $3.47 | $3.47 | 4,525 |
| 2011-09-28 | $3.17 | $3.17 | 1,646 |
| 2011-09-27 | $4.85 | $4.85 | 485 |
| 2011-09-26 | $5.05 | $5.05 | 1,929 |
| 2011-09-23 | $5.15 | $5.15 | 818 |
| 2011-09-22 | $5.45 | $5.45 | 0 |
| 2011-09-21 | $5.45 | $5.45 | 0 |
| 2011-09-20 | $5.45 | $5.45 | 808 |
| 2011-09-19 | $5.15 | $5.15 | 808 |
| 2011-09-16 | $5.15 | $5.15 | 1,040 |
| 2011-09-15 | $5.25 | $5.25 | 1,162 |
| 2011-09-14 | $5.45 | $5.45 | 71 |
| 2011-09-13 | $5.45 | $5.45 | 30 |
| 2011-09-12 | $5.54 | $5.54 | 101 |
| 2011-09-09 | $5.54 | $5.54 | 0 |
| 2011-09-08 | $5.54 | $5.54 | 768 |
| 2011-09-07 | $5.54 | $5.54 | 354 |
| 2011-09-06 | $5.74 | $5.74 | 51 |
| 2011-09-02 | $5.84 | $5.84 | 838 |
| 2011-09-01 | $6.04 | $6.04 | 0 |
| 2011-08-31 | $6.04 | $6.04 | 1,242 |
| 2011-08-30 | $5.84 | $5.84 | 0 |
| 2011-08-29 | $5.84 | $5.84 | 657 |
| 2011-08-26 | $5.84 | $5.84 | 0 |
| 2011-08-25 | $5.84 | $5.84 | 455 |
| 2011-08-24 | $5.84 | $5.84 | 889 |
| 2011-08-23 | $5.84 | $5.84 | 273 |
| 2011-08-22 | $5.84 | $5.84 | 1,111 |
| 2011-08-19 | $5.94 | $5.94 | 949 |
| 2011-08-18 | $5.94 | $5.94 | 323 |
| 2011-08-17 | $5.94 | $5.94 | 747 |
| 2011-08-16 | $5.94 | $5.94 | 162 |
| 2011-08-15 | $5.94 | $5.94 | 1,061 |
| 2011-08-12 | $5.35 | $5.35 | 2,353 |
| 2011-08-11 | $5.15 | $5.15 | 636 |
| 2011-08-10 | $5.15 | $5.15 | 768 |
| 2011-08-09 | $5.15 | $5.15 | 2,475 |
| 2011-08-08 | $5.15 | $5.15 | 525 |
| 2011-08-05 | $5.15 | $5.15 | 71 |
| 2011-08-04 | $5.05 | $5.05 | 1,131 |
| 2011-08-03 | $5.54 | $5.54 | 1,828 |
| 2011-08-02 | $5.25 | $5.25 | 596 |
| 2011-08-01 | $5.54 | $5.54 | 606 |
| 2011-07-29 | $5.05 | $5.05 | 1,303 |
| 2011-07-28 | $5.54 | $5.54 | 30 |
| 2011-07-27 | $5.54 | $5.54 | 1,545 |
| 2011-07-26 | $5.25 | $5.25 | 2,161 |
| 2011-07-25 | $5.54 | $5.54 | 4,020 |
| 2011-07-22 | $5.35 | $5.35 | 899 |
| 2011-07-21 | $5.35 | $5.35 | 3,070 |
| 2011-07-20 | $4.95 | $4.95 | 30 |
| 2011-07-19 | $5.25 | $5.25 | 253 |
| 2011-07-18 | $5.25 | $5.25 | 2,879 |
| 2011-07-15 | $5.15 | $5.15 | 2,242 |
| 2011-07-14 | $5.15 | $5.15 | 14,595 |
| 2011-07-13 | $4.26 | $4.26 | 2,323 |
| 2011-07-12 | $4.46 | $4.46 | 3,182 |
| 2011-07-11 | $4.16 | $4.16 | 556 |
| 2011-07-08 | $3.76 | $3.76 | 586 |
| 2011-07-07 | $3.66 | $3.66 | 7,464 |
| 2011-07-06 | $3.96 | $3.96 | 808 |
| 2011-07-05 | $3.37 | $3.37 | 2,050 |
| 2011-07-01 | $3.86 | $3.86 | 0 |
| 2011-06-30 | $3.86 | $3.86 | 253 |
| 2011-06-29 | $3.86 | $3.86 | 505 |
| 2011-06-28 | $3.86 | $3.86 | 1,263 |
| 2011-06-27 | $3.76 | $3.76 | 859 |
| 2011-06-24 | $4.06 | $4.06 | 253 |
| 2011-06-23 | $4.06 | $4.06 | 1,576 |
| 2011-06-22 | $3.56 | $3.56 | 1,252 |
| 2011-06-21 | $3.96 | $3.96 | 1,263 |
| 2011-06-20 | $3.76 | $3.76 | 768 |
| 2011-06-17 | $3.37 | $3.37 | 990 |
| 2011-06-16 | $3.86 | $3.86 | 2,606 |
| 2011-06-15 | $3.76 | $3.76 | 3,909 |
| 2011-06-14 | $3.07 | $3.07 | 606 |
| 2011-06-13 | $3.56 | $3.56 | 606 |
| 2011-06-10 | $4.06 | $4.06 | 606 |
| 2011-06-09 | $4.26 | $4.26 | 505 |
| 2011-06-08 | $3.96 | $3.96 | 3,495 |
| 2011-06-07 | $3.56 | $3.56 | 545 |
| 2011-06-06 | $3.96 | $3.96 | 4,474 |
| 2011-06-03 | $3.96 | $3.96 | 4,545 |
| 2011-06-02 | $3.07 | $3.07 | 5,878 |
| 2011-06-01 | $2.87 | $2.87 | 2,767 |
| 2011-05-31 | $2.87 | $2.87 | 6,343 |
| 2011-05-27 | $2.48 | $2.48 | 4,596 |
| 2011-05-26 | $1.98 | $1.98 | 3,283 |
| 2011-05-25 | $1.98 | $1.98 | 1,364 |
| 2011-05-24 | $2.28 | $2.28 | 758 |
| 2011-05-23 | $2.48 | $2.48 | 0 |
| 2011-05-20 | $2.48 | $2.48 | 30 |
| 2011-05-19 | $2.48 | $2.48 | 10 |
| 2011-05-18 | $2.48 | $2.48 | 253 |
| 2011-05-17 | $2.48 | $2.48 | 131 |
| 2011-05-16 | $2.57 | $2.57 | 10 |
| 2011-05-13 | $2.57 | $2.57 | 1,394 |
| 2011-05-12 | $2.48 | $2.48 | 3,252 |
| 2011-05-11 | $3.07 | $3.07 | 91 |
| 2011-05-10 | $2.97 | $2.97 | 364 |
| 2011-05-09 | $3.07 | $3.07 | 192 |
| 2011-05-06 | $3.17 | $3.17 | 0 |
| 2011-05-05 | $3.17 | $3.17 | 0 |
| 2011-05-04 | $3.17 | $3.17 | 202 |
| 2011-05-03 | $3.47 | $3.47 | 0 |
| 2011-05-02 | $3.47 | $3.47 | 838 |
| 2011-04-29 | $3.86 | $3.86 | 20 |
| 2011-04-28 | $3.96 | $3.96 | 263 |
| 2011-04-27 | $3.96 | $3.96 | 2,949 |
| 2011-04-26 | $3.76 | $3.76 | 1,949 |
| 2011-04-25 | $4.46 | $4.46 | 1,879 |
| 2011-04-21 | $4.16 | $4.16 | 5,464 |
| 2011-04-20 | $4.55 | $4.55 | 1,303 |
| 2011-04-19 | $4.55 | $4.55 | 1,616 |
| 2011-04-18 | $4.95 | $4.95 | 3,081 |
| 2011-04-15 | $4.85 | $4.85 | 737 |
| 2011-04-14 | $4.95 | $4.95 | 5,414 |
| 2011-04-13 | $4.95 | $4.95 | 354 |
| 2011-04-12 | $4.95 | $4.95 | 364 |
| 2011-04-11 | $4.95 | $4.95 | 5,060 |
| 2011-04-08 | $4.95 | $4.95 | 3,313 |
| 2011-04-07 | $4.95 | $4.95 | 3,515 |
| 2011-04-06 | $4.95 | $4.95 | 1,010 |
| 2011-04-05 | $4.75 | $4.75 | 475 |
| 2011-04-04 | $4.65 | $4.65 | 3,777 |
| 2011-04-01 | $4.55 | $4.55 | 3,505 |
| 2011-03-31 | $3.76 | $3.76 | 1,980 |
| 2011-03-30 | $4.36 | $4.36 | 909 |
| 2011-03-29 | $4.75 | $4.75 | 121 |
| 2011-03-28 | $4.75 | $4.75 | 313 |
| 2011-03-25 | $4.55 | $4.55 | 2,262 |
| 2011-03-24 | $4.46 | $4.46 | 253 |
| 2011-03-23 | $4.46 | $4.46 | 919 |
| 2011-03-22 | $4.46 | $4.46 | 1,232 |
| 2011-03-21 | $4.55 | $4.55 | 2,131 |
| 2011-03-18 | $4.26 | $4.26 | 4,181 |
| 2011-03-17 | $4.55 | $4.55 | 0 |
| 2011-03-16 | $4.55 | $4.55 | 1,192 |
| 2011-03-15 | $4.55 | $4.55 | 1,353 |
| 2011-03-14 | $4.46 | $4.46 | 1,828 |
| 2011-03-11 | $4.55 | $4.55 | 616 |
| 2011-03-10 | $4.95 | $4.95 | 263 |
| 2011-03-09 | $4.85 | $4.85 | 5,272 |
| 2011-03-08 | $4.95 | $4.95 | 1,121 |
| 2011-03-07 | $4.95 | $4.95 | 3,777 |
| 2011-03-04 | $5.45 | $5.45 | 5,808 |
| 2011-03-03 | $4.75 | $4.75 | 4,151 |
| 2011-03-02 | $4.75 | $4.75 | 8,878 |
| 2011-03-01 | $4.16 | $4.16 | 13,827 |
| 2011-02-28 | $3.66 | $3.66 | 8,959 |
| 2011-02-25 | $3.27 | $3.27 | 2,121 |
| 2011-02-24 | $2.97 | $2.97 | 505 |
| 2011-02-23 | $2.97 | $2.97 | 7,514 |
| 2011-02-22 | $2.97 | $2.97 | 4,747 |
| 2011-02-18 | $2.57 | $2.57 | 1,192 |
| 2011-02-17 | $3.07 | $3.07 | 0 |
| 2011-02-16 | $3.07 | $3.07 | 0 |
| 2011-02-15 | $3.07 | $3.07 | 1,919 |
| 2011-02-14 | $2.57 | $2.57 | 5,545 |
| 2011-02-11 | $2.48 | $2.48 | 0 |
| 2011-02-10 | $2.48 | $2.48 | 1,818 |
| 2011-02-09 | $2.08 | $2.08 | 1,212 |
| 2011-02-08 | $2.87 | $2.87 | 465 |
| 2011-02-07 | $3.17 | $3.17 | 1,545 |
| 2011-02-04 | $2.97 | $2.97 | 1,010 |
| 2011-02-03 | $2.77 | $2.77 | 0 |
| 2011-02-02 | $2.77 | $2.77 | 0 |
| 2011-02-01 | $2.77 | $2.77 | 0 |
| 2011-01-31 | $2.77 | $2.77 | 0 |
| 2011-01-28 | $2.77 | $2.77 | 0 |
| 2011-01-27 | $2.77 | $2.77 | 1,111 |
| 2011-01-26 | $2.57 | $2.57 | 0 |
| 2011-01-25 | $2.57 | $2.57 | 0 |
| 2011-01-24 | $2.57 | $2.57 | 1,252 |
| 2011-01-21 | $3.27 | $3.27 | 0 |
| 2011-01-20 | $3.27 | $3.27 | 788 |
| 2011-01-19 | $2.87 | $2.87 | 505 |
| 2011-01-18 | $2.87 | $2.87 | 0 |
| 2011-01-14 | $2.87 | $2.87 | 0 |
| 2011-01-13 | $2.87 | $2.87 | 51 |
| 2011-01-12 | $2.87 | $2.87 | 859 |
| 2011-01-11 | $2.97 | $2.97 | 40 |
| 2011-01-10 | $2.97 | $2.97 | 101 |
| 2011-01-07 | $2.97 | $2.97 | 505 |
| 2011-01-06 | $2.97 | $2.97 | 202 |
| 2011-01-05 | $2.87 | $2.87 | 758 |
| 2011-01-04 | $2.87 | $2.87 | 1,010 |
| 2011-01-03 | $2.97 | $2.97 | 4,535 |