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
- 2006-06-27 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 | $1.75 | $1.75 | 98,200 | — | — |
| 2011-12-29 | $1.75 | $1.75 | 2,400 | — | — |
| 2011-12-28 | $1.68 | $1.68 | 7,440 | — | — |
| 2011-12-27 | $1.75 | $1.75 | 3,440 | — | — |
| 2011-12-23 | $1.86 | $1.86 | 2,440 | — | — |
| 2011-12-22 | $1.63 | $1.63 | 560 | — | — |
| 2011-12-21 | $1.75 | $1.75 | 600 | — | — |
| 2011-12-20 | $1.83 | $1.83 | 4,400 | — | — |
| 2011-12-19 | $1.86 | $1.86 | 2,320 | — | — |
| 2011-12-16 | $1.63 | $1.63 | 10,680 | — | — |
| 2011-12-15 | $1.38 | $1.38 | 1,920 | — | — |
| 2011-12-14 | $1.68 | $1.68 | 0 | — | — |
| 2011-12-13 | $1.68 | $1.68 | 9,920 | — | — |
| 2011-12-12 | $1.63 | $1.63 | 5,160 | — | — |
| 2011-12-09 | $1.50 | $1.50 | 2,720 | — | — |
| 2011-12-08 | $1.63 | $1.63 | 9,640 | — | — |
| 2011-12-07 | $1.88 | $1.88 | 10,200 | — | — |
| 2011-12-06 | $1.78 | $1.78 | 4,840 | — | — |
| 2011-12-05 | $1.88 | $1.88 | 1,200 | — | — |
| 2011-12-02 | $1.75 | $1.75 | 14,520 | — | — |
| 2011-12-01 | $1.90 | $1.90 | 11,240 | — | — |
| 2011-11-30 | $2.00 | $2.00 | 0 | — | — |
| 2011-11-29 | $2.00 | $2.00 | 9,000 | — | — |
| 2011-11-28 | $1.80 | $1.80 | 600 | — | — |
| 2011-11-25 | $1.83 | $1.83 | 3,200 | — | — |
| 2011-11-23 | $1.83 | $1.83 | 7,160 | — | — |
| 2011-11-22 | $1.58 | $1.58 | 2,840 | — | — |
| 2011-11-21 | $1.85 | $1.85 | 1,200 | — | — |
| 2011-11-18 | $2.00 | $2.00 | 400 | — | — |
| 2011-11-17 | $1.88 | $1.88 | 3,400 | — | — |
| 2011-11-16 | $1.88 | $1.88 | 5,760 | — | — |
| 2011-11-15 | $1.80 | $1.80 | 200 | — | — |
| 2011-11-14 | $1.88 | $1.88 | 1,080 | — | — |
| 2011-11-11 | $2.00 | $2.00 | 120 | — | — |
| 2011-11-10 | $2.00 | $2.00 | 3,440 | — | — |
| 2011-11-09 | $2.00 | $2.00 | 2,000 | — | — |
| 2011-11-08 | $2.10 | $2.10 | 0 | — | — |
| 2011-11-07 | $2.10 | $2.10 | 4,640 | — | — |
| 2011-11-04 | $2.13 | $2.13 | 1,800 | — | — |
| 2011-11-03 | $2.13 | $2.13 | 14,640 | — | — |
| 2011-11-02 | $2.13 | $2.13 | 7,520 | — | — |
| 2011-11-01 | $2.28 | $2.28 | 10,160 | — | — |
| 2011-10-31 | $2.25 | $2.25 | 2,560 | — | — |
| 2011-10-28 | $2.19 | $2.19 | 20,240 | — | — |
| 2011-10-27 | $2.25 | $2.25 | 9,880 | — | — |
| 2011-10-26 | $2.01 | $2.01 | 14,040 | — | — |
| 2011-10-25 | $1.95 | $1.95 | 800 | — | — |
| 2011-10-24 | $1.88 | $1.88 | 9,800 | — | — |
| 2011-10-21 | $1.80 | $1.80 | 2,520 | — | — |
| 2011-10-20 | $1.90 | $1.90 | 6,880 | — | — |
| 2011-10-19 | $1.55 | $1.55 | 360 | — | — |
| 2011-10-18 | $1.63 | $1.63 | 27,360 | — | — |
| 2011-10-17 | $1.88 | $1.88 | 15,200 | — | — |
| 2011-10-14 | $1.88 | $1.88 | 7,160 | — | — |
| 2011-10-13 | $1.63 | $1.63 | 39,760 | — | — |
| 2011-10-12 | $1.33 | $1.33 | 4,880 | — | — |
| 2011-10-11 | $1.38 | $1.38 | 12,120 | — | — |
| 2011-10-10 | $1.38 | $1.38 | 13,680 | — | — |
| 2011-10-07 | $1.25 | $1.25 | 2,760 | — | — |
| 2011-10-06 | $0.85 | $0.85 | 5,920 | — | — |
| 2011-10-05 | $1.35 | $1.35 | 0 | — | — |
| 2011-10-04 | $1.35 | $1.35 | 4,080 | — | — |
| 2011-10-03 | $1.35 | $1.35 | 440 | — | — |
| 2011-09-30 | $1.38 | $1.38 | 7,200 | — | — |
| 2011-09-29 | $1.10 | $1.10 | 760 | — | — |
| 2011-09-28 | $1.15 | $1.15 | 0 | — | — |
| 2011-09-27 | $1.15 | $1.15 | 5,080 | — | — |
| 2011-09-26 | $1.13 | $1.13 | 360 | — | — |
| 2011-09-23 | $1.20 | $1.20 | 80 | — | — |
| 2011-09-22 | $1.20 | $1.20 | 1,440 | — | — |
| 2011-09-21 | $1.13 | $1.13 | 800 | — | — |
| 2011-09-20 | $1.20 | $1.20 | 840 | — | — |
| 2011-09-19 | $1.20 | $1.20 | 9,960 | — | — |
| 2011-09-16 | $1.38 | $1.38 | 2,920 | — | — |
| 2011-09-15 | $1.33 | $1.33 | 80 | — | — |
| 2011-09-14 | $1.18 | $1.18 | 4,520 | — | — |
| 2011-09-13 | $1.33 | $1.33 | 0 | — | — |
| 2011-09-12 | $1.33 | $1.33 | 120 | — | — |
| 2011-09-09 | $1.38 | $1.38 | 0 | — | — |
| 2011-09-08 | $1.38 | $1.38 | 0 | — | — |
| 2011-09-07 | $1.38 | $1.38 | 7,120 | — | — |
| 2011-09-06 | $1.00 | $1.00 | 5,920 | — | — |
| 2011-09-02 | $1.05 | $1.05 | 8,440 | — | — |
| 2011-09-01 | $1.18 | $1.18 | 800 | — | — |
| 2011-08-31 | $1.13 | $1.13 | 7,760 | — | — |
| 2011-08-30 | $1.00 | $1.00 | 3,480 | — | — |
| 2011-08-29 | $1.13 | $1.13 | 3,920 | — | — |
| 2011-08-26 | $1.18 | $1.18 | 4,440 | — | — |
| 2011-08-25 | $1.13 | $1.13 | 2,400 | — | — |
| 2011-08-24 | $1.20 | $1.20 | 560 | — | — |
| 2011-08-23 | $1.30 | $1.30 | 24,360 | — | — |
| 2011-08-22 | $1.33 | $1.33 | 12,400 | — | — |
| 2011-08-19 | $1.35 | $1.35 | 16,280 | — | — |
| 2011-08-18 | $1.35 | $1.35 | 12,960 | — | — |
| 2011-08-17 | $1.35 | $1.35 | 14,240 | — | — |
| 2011-08-16 | $1.45 | $1.45 | 38,920 | — | — |
| 2011-08-15 | $1.50 | $1.50 | 17,120 | — | — |
| 2011-08-12 | $1.70 | $1.70 | 8,760 | — | — |
| 2011-08-11 | $1.78 | $1.78 | 27,640 | — | — |
| 2011-08-10 | $1.85 | $1.85 | 13,760 | — | — |
| 2011-08-09 | $1.75 | $1.75 | 7,360 | — | — |
| 2011-08-08 | $1.75 | $1.75 | 35,160 | — | — |
| 2011-08-05 | $2.00 | $2.00 | 40,120 | — | — |
| 2011-08-04 | $1.98 | $1.98 | 33,960 | — | — |
| 2011-08-03 | $1.50 | $1.50 | 86,800 | — | — |
| 2011-08-02 | $1.15 | $1.15 | 43,360 | — | — |
| 2011-08-01 | $1.05 | $1.05 | 13,080 | — | — |
| 2011-07-29 | $1.10 | $1.10 | 11,440 | — | — |
| 2011-07-28 | $1.03 | $1.03 | 180,160 | — | — |
| 2011-07-27 | $1.05 | $1.05 | 10,400 | — | — |
| 2011-07-26 | $0.98 | $0.98 | 12,640 | — | — |
| 2011-07-25 | $1.05 | $1.05 | 15,480 | — | — |
| 2011-07-22 | $1.00 | $1.00 | 0 | — | — |
| 2011-07-21 | $1.00 | $1.00 | 28,760 | — | — |
| 2011-07-20 | $1.00 | $1.00 | 32,400 | — | — |
| 2011-07-19 | $1.00 | $1.00 | 20,240 | — | — |
| 2011-07-18 | $1.00 | $1.00 | 25,720 | — | — |
| 2011-07-15 | $1.00 | $1.00 | 19,760 | — | — |
| 2011-07-14 | $0.95 | $0.95 | 119,080 | — | — |
| 2011-07-13 | $1.08 | $1.08 | 942,080 | — | — |
| 2011-07-12 | $0.70 | $0.70 | 33,520 | — | — |
| 2011-07-11 | $0.68 | $0.68 | 28,160 | — | — |
| 2011-07-08 | $0.70 | $0.70 | 36,200 | — | — |
| 2011-07-07 | $0.68 | $0.68 | 17,880 | — | — |
| 2011-07-06 | $0.64 | $0.64 | 129,760 | — | — |
| 2011-07-05 | $0.80 | $0.80 | 222,480 | — | — |
| 2011-07-01 | $0.68 | $0.68 | 110,800 | — | — |
| 2011-06-30 | $0.60 | $0.60 | 39,040 | — | — |
| 2011-06-29 | $0.60 | $0.60 | 170,280 | — | — |
| 2011-06-28 | $0.53 | $0.53 | 2,280 | — | — |
| 2011-06-27 | $0.53 | $0.53 | 40 | — | — |
| 2011-06-24 | $0.55 | $0.55 | 3,120 | — | — |
| 2011-06-23 | $0.50 | $0.50 | 8,360 | — | — |
| 2011-06-22 | $0.54 | $0.54 | 3,720 | — | — |
| 2011-06-21 | $0.53 | $0.53 | 6,520 | — | — |
| 2011-06-20 | $0.50 | $0.50 | 2,000 | — | — |
| 2011-06-17 | $0.45 | $0.45 | 920 | — | — |
| 2011-06-16 | $0.45 | $0.45 | 800 | — | — |
| 2011-06-15 | $0.40 | $0.40 | 0 | — | — |
| 2011-06-14 | $0.40 | $0.40 | 2,840 | — | — |
| 2011-06-13 | $0.58 | $0.58 | 0 | — | — |
| 2011-06-10 | $0.58 | $0.58 | 0 | — | — |
| 2011-06-09 | $0.58 | $0.58 | 40 | — | — |
| 2011-06-08 | $0.58 | $0.58 | 15,400 | — | — |
| 2011-06-07 | $0.50 | $0.50 | 800 | — | — |
| 2011-06-06 | $0.50 | $0.50 | 4,040 | — | — |
| 2011-06-03 | $0.50 | $0.50 | 520 | — | — |
| 2011-06-02 | $0.58 | $0.58 | 4,920 | — | — |
| 2011-06-01 | $0.50 | $0.50 | 12,400 | — | — |
| 2011-05-31 | $0.58 | $0.58 | 440 | — | — |
| 2011-05-27 | $0.50 | $0.50 | 4,400 | — | — |
| 2011-05-26 | $0.49 | $0.49 | 2,800 | — | — |
| 2011-05-25 | $0.55 | $0.55 | 14,120 | — | — |
| 2011-05-24 | $0.45 | $0.45 | 400 | — | — |
| 2011-05-23 | $0.45 | $0.45 | 600 | — | — |
| 2011-05-20 | $0.45 | $0.45 | 320 | — | — |
| 2011-05-19 | $0.53 | $0.53 | 7,040 | — | — |
| 2011-05-18 | $0.45 | $0.45 | 14,400 | — | — |
| 2011-05-17 | $0.38 | $0.38 | 400 | — | — |
| 2011-05-16 | $0.38 | $0.38 | 2,920 | — | — |
| 2011-05-13 | $0.39 | $0.39 | 6,640 | — | — |
| 2011-05-12 | $0.44 | $0.44 | 71,200 | — | — |
| 2011-05-11 | $0.43 | $0.43 | 12,880 | — | — |
| 2011-05-10 | $0.48 | $0.48 | 2,240 | — | — |
| 2011-05-09 | $0.45 | $0.45 | 240 | — | — |
| 2011-05-06 | $0.48 | $0.48 | 2,560 | — | — |
| 2011-05-05 | $0.50 | $0.50 | 0 | — | — |
| 2011-05-04 | $0.50 | $0.50 | 7,000 | — | — |
| 2011-05-03 | $0.63 | $0.63 | 9,440 | — | — |
| 2011-05-02 | $0.63 | $0.63 | 6,880 | — | — |
| 2011-04-29 | $0.63 | $0.63 | 20,280 | — | — |
| 2011-04-28 | $0.53 | $0.53 | 2,600 | — | — |
| 2011-04-27 | $0.44 | $0.44 | 0 | — | — |
| 2011-04-26 | $0.44 | $0.44 | 9,000 | — | — |
| 2011-04-25 | $0.60 | $0.60 | 28,320 | — | — |
| 2011-04-21 | $0.55 | $0.55 | 12,400 | — | — |
| 2011-04-20 | $0.44 | $0.44 | 6,600 | — | — |
| 2011-04-19 | $0.43 | $0.43 | 6,160 | — | — |
| 2011-04-18 | $0.44 | $0.44 | 10,320 | — | — |
| 2011-04-15 | $0.38 | $0.38 | 6,720 | — | — |
| 2011-04-14 | $0.38 | $0.38 | 120 | — | — |
| 2011-04-13 | $0.39 | $0.39 | 14,280 | — | — |
| 2011-04-12 | $0.35 | $0.35 | 0 | — | — |
| 2011-04-11 | $0.35 | $0.35 | 2,880 | — | — |
| 2011-04-08 | $0.31 | $0.31 | 2,160 | — | — |
| 2011-04-07 | $0.29 | $0.29 | 2,160 | — | — |
| 2011-04-06 | $0.29 | $0.29 | 320 | — | — |
| 2011-04-05 | $0.29 | $0.29 | 10,120 | — | — |
| 2011-04-04 | $0.33 | $0.33 | 18,600 | — | — |
| 2011-04-01 | $0.30 | $0.30 | 800 | — | — |
| 2011-03-31 | $0.33 | $0.33 | 0 | — | — |
| 2011-03-30 | $0.33 | $0.33 | 0 | — | — |
| 2011-03-29 | $0.33 | $0.33 | 5,800 | — | — |
| 2011-03-28 | $0.23 | $0.23 | 19,200 | — | — |
| 2011-03-25 | $0.33 | $0.33 | 2,000 | — | — |
| 2011-03-24 | $0.28 | $0.28 | 520 | — | — |
| 2011-03-23 | $0.28 | $0.28 | 120 | — | — |
| 2011-03-22 | $0.35 | $0.35 | 4,400 | — | — |
| 2011-03-21 | $0.28 | $0.28 | 2,320 | — | — |
| 2011-03-18 | $0.33 | $0.33 | 4,000 | — | — |
| 2011-03-17 | $0.28 | $0.28 | 40 | — | — |
| 2011-03-16 | $0.28 | $0.28 | 5,400 | — | — |
| 2011-03-15 | $0.30 | $0.30 | 5,040 | — | — |
| 2011-03-14 | $0.33 | $0.33 | 0 | — | — |
| 2011-03-11 | $0.33 | $0.33 | 8,000 | — | — |
| 2011-03-10 | $0.33 | $0.33 | 8,120 | — | — |
| 2011-03-09 | $0.25 | $0.25 | 0 | — | — |
| 2011-03-08 | $0.25 | $0.25 | 0 | — | — |
| 2011-03-07 | $0.25 | $0.25 | 4,880 | — | — |
| 2011-03-04 | $0.33 | $0.33 | 0 | — | — |
| 2011-03-03 | $0.33 | $0.33 | 2,000 | — | — |
| 2011-03-02 | $0.25 | $0.25 | 160 | — | — |
| 2011-03-01 | $0.28 | $0.28 | 0 | — | — |
| 2011-02-28 | $0.28 | $0.28 | 2,000 | — | — |
| 2011-02-25 | $0.31 | $0.31 | 4,000 | — | — |
| 2011-02-24 | $0.33 | $0.33 | 2,960 | — | — |
| 2011-02-23 | $0.30 | $0.30 | 320 | — | — |
| 2011-02-22 | $0.30 | $0.30 | 7,640 | — | — |
| 2011-02-18 | $0.35 | $0.35 | 1,160 | — | — |
| 2011-02-17 | $0.30 | $0.30 | 0 | — | — |
| 2011-02-16 | $0.30 | $0.30 | 1,600 | — | — |
| 2011-02-15 | $0.35 | $0.35 | 1,440 | — | — |
| 2011-02-14 | $0.35 | $0.35 | 0 | — | — |
| 2011-02-11 | $0.35 | $0.35 | 25,240 | — | — |
| 2011-02-10 | $0.30 | $0.30 | 0 | — | — |
| 2011-02-09 | $0.30 | $0.30 | 6,880 | — | — |
| 2011-02-08 | $0.29 | $0.29 | 0 | — | — |
| 2011-02-07 | $0.29 | $0.29 | 0 | — | — |
| 2011-02-04 | $0.29 | $0.29 | 6,000 | — | — |
| 2011-02-03 | $0.33 | $0.33 | 3,600 | — | — |
| 2011-02-02 | $0.33 | $0.33 | 3,000 | — | — |
| 2011-02-01 | $0.38 | $0.38 | 5,520 | — | — |
| 2011-01-31 | $0.33 | $0.33 | 29,360 | — | — |
| 2011-01-28 | $0.35 | $0.35 | 6,000 | — | — |
| 2011-01-27 | $0.33 | $0.33 | 400 | — | — |
| 2011-01-26 | $0.38 | $0.38 | 4,000 | — | — |
| 2011-01-25 | $0.38 | $0.38 | 10,200 | — | — |
| 2011-01-24 | $0.33 | $0.33 | 0 | — | — |
| 2011-01-21 | $0.33 | $0.33 | 480 | — | — |
| 2011-01-20 | $0.35 | $0.35 | 7,800 | — | — |
| 2011-01-19 | $0.35 | $0.35 | 3,440 | — | — |
| 2011-01-18 | $0.29 | $0.29 | 160 | — | — |
| 2011-01-14 | $0.37 | $0.37 | 5,280 | — | — |
| 2011-01-13 | $0.38 | $0.38 | 47,640 | — | — |
| 2011-01-12 | $0.38 | $0.38 | 8,600 | — | — |
| 2011-01-11 | $0.29 | $0.29 | 640 | — | — |
| 2011-01-10 | $0.33 | $0.33 | 0 | — | — |
| 2011-01-07 | $0.33 | $0.33 | 0 | — | — |
| 2011-01-06 | $0.33 | $0.33 | 2,000 | — | — |
| 2011-01-05 | $0.33 | $0.33 | 27,880 | — | — |
| 2011-01-04 | $0.38 | $0.38 | 10,920 | — | — |
| 2011-01-03 | $0.38 | $0.38 | 800 | — | — |