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
- 2001-09-18 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 | $2.37 | $2.50 | 11,600 |
| 2011-12-29 | $2.31 | $2.45 | 25,600 |
| 2011-12-28 | $2.35 | $2.49 | 53,600 |
| 2011-12-27 | $2.37 | $2.51 | 9,600 |
| 2011-12-23 | $2.42 | $2.56 | 20,800 |
| 2011-12-22 | $2.40 | $2.54 | 56,400 |
| 2011-12-21 | $2.47 | $2.61 | 36,800 |
| 2011-12-20 | $2.50 | $2.64 | 80,000 |
| 2011-12-19 | $2.40 | $2.54 | 36,000 |
| 2011-12-16 | $2.44 | $2.58 | 14,000 |
| 2011-12-15 | $2.46 | $2.61 | 33,600 |
| 2011-12-14 | $2.53 | $2.68 | 19,600 |
| 2011-12-13 | $2.55 | $2.69 | 14,800 |
| 2011-12-12 | $2.58 | $2.73 | 2,400 |
| 2011-12-09 | $2.69 | $2.84 | 6,000 |
| 2011-12-08 | $2.65 | $2.81 | 3,600 |
| 2011-12-07 | $2.75 | $2.91 | 8,400 |
| 2011-12-06 | $2.77 | $2.93 | 8,800 |
| 2011-12-05 | $2.83 | $2.99 | 6,800 |
| 2011-12-02 | $2.81 | $2.98 | 42,800 |
| 2011-12-01 | $2.82 | $2.98 | 4,800 |
| 2011-11-30 | $2.79 | $2.95 | 37,200 |
| 2011-11-29 | $2.73 | $2.88 | 8,800 |
| 2011-11-28 | $2.68 | $2.84 | 72,800 |
| 2011-11-25 | $2.56 | $2.71 | 7,200 |
| 2011-11-23 | $2.51 | $2.65 | 34,800 |
| 2011-11-22 | $2.56 | $2.71 | 10,000 |
| 2011-11-21 | $2.61 | $2.76 | 29,600 |
| 2011-11-18 | $2.76 | $2.92 | 20,400 |
| 2011-11-17 | $2.67 | $2.83 | 42,400 |
| 2011-11-16 | $2.63 | $2.78 | 8,800 |
| 2011-11-15 | $2.66 | $2.82 | 60,800 |
| 2011-11-14 | $2.69 | $2.84 | 2,800 |
| 2011-11-11 | $2.68 | $2.83 | 5,600 |
| 2011-11-10 | $2.64 | $2.79 | 12,400 |
| 2011-11-09 | $2.68 | $2.84 | 10,800 |
| 2011-11-08 | $2.71 | $2.87 | 7,200 |
| 2011-11-07 | $2.80 | $2.96 | 7,600 |
| 2011-11-04 | $2.78 | $2.94 | 6,400 |
| 2011-11-03 | $2.79 | $2.96 | 11,600 |
| 2011-11-02 | $2.77 | $2.93 | 16,800 |
| 2011-11-01 | $2.78 | $2.94 | 15,600 |
| 2011-10-31 | $2.94 | $3.11 | 10,000 |
| 2011-10-28 | $3.02 | $3.20 | 32,800 |
| 2011-10-27 | $3.03 | $3.21 | 14,400 |
| 2011-10-26 | $3.06 | $3.24 | 11,600 |
| 2011-10-25 | $2.94 | $3.11 | 20,800 |
| 2011-10-24 | $2.95 | $3.12 | 25,200 |
| 2011-10-21 | $2.82 | $2.98 | 9,600 |
| 2011-10-20 | $2.80 | $2.97 | 35,200 |
| 2011-10-19 | $2.85 | $3.01 | 5,200 |
| 2011-10-18 | $2.90 | $3.07 | 14,000 |
| 2011-10-17 | $2.90 | $3.07 | 28,000 |
| 2011-10-14 | $2.88 | $3.05 | 26,800 |
| 2011-10-13 | $2.88 | $3.05 | 30,400 |
| 2011-10-12 | $2.76 | $2.92 | 25,200 |
| 2011-10-11 | $2.72 | $2.87 | 16,400 |
| 2011-10-10 | $2.72 | $2.88 | 34,800 |
| 2011-10-07 | $2.67 | $2.82 | 38,400 |
| 2011-10-06 | $2.63 | $2.78 | 25,600 |
| 2011-10-05 | $2.59 | $2.74 | 10,400 |
| 2011-10-04 | $2.55 | $2.70 | 118,000 |
| 2011-10-03 | $2.57 | $2.72 | 241,200 |
| 2011-09-30 | $2.67 | $2.83 | 22,400 |
| 2011-09-29 | $2.78 | $2.94 | 51,600 |
| 2011-09-28 | $2.68 | $2.83 | 2,800 |
| 2011-09-27 | $2.71 | $2.87 | 36,000 |
| 2011-09-26 | $2.73 | $2.89 | 20,400 |
| 2011-09-23 | $2.60 | $2.75 | 18,000 |
| 2011-09-22 | $2.60 | $2.75 | 9,600 |
| 2011-09-21 | $2.65 | $2.80 | 18,400 |
| 2011-09-20 | $2.76 | $2.92 | 63,600 |
| 2011-09-19 | $2.92 | $3.08 | 38,000 |
| 2011-09-16 | $2.95 | $3.12 | 53,200 |
| 2011-09-15 | $2.93 | $3.10 | 13,600 |
| 2011-09-14 | $2.87 | $3.03 | 31,600 |
| 2011-09-13 | $2.91 | $3.07 | 101,200 |
| 2011-09-12 | $2.77 | $2.93 | 10,000 |
| 2011-09-09 | $2.80 | $2.96 | 95,200 |
| 2011-09-08 | $2.98 | $3.16 | 38,800 |
| 2011-09-07 | $3.00 | $3.18 | 64,400 |
| 2011-09-06 | $2.87 | $3.03 | 61,600 |
| 2011-09-02 | $3.12 | $3.30 | 67,200 |
| 2011-09-01 | $3.22 | $3.40 | 30,000 |
| 2011-08-31 | $3.24 | $3.43 | 15,600 |
| 2011-08-30 | $3.27 | $3.46 | 12,800 |
| 2011-08-29 | $3.30 | $3.49 | 39,600 |
| 2011-08-26 | $3.22 | $3.41 | 13,600 |
| 2011-08-25 | $3.21 | $3.39 | 8,800 |
| 2011-08-24 | $3.24 | $3.43 | 18,400 |
| 2011-08-23 | $3.32 | $3.51 | 20,800 |
| 2011-08-22 | $3.20 | $3.38 | 84,800 |
| 2011-08-19 | $3.28 | $3.47 | 7,200 |
| 2011-08-18 | $3.41 | $3.60 | 52,800 |
| 2011-08-17 | $3.65 | $3.86 | 16,000 |
| 2011-08-16 | $3.73 | $3.94 | 20,000 |
| 2011-08-15 | $3.73 | $3.94 | 8,400 |
| 2011-08-12 | $3.71 | $3.93 | 15,600 |
| 2011-08-11 | $3.81 | $4.03 | 43,600 |
| 2011-08-10 | $3.74 | $3.96 | 159,200 |
| 2011-08-09 | $3.93 | $4.15 | 47,600 |
| 2011-08-08 | $3.71 | $3.92 | 23,600 |
| 2011-08-05 | $3.90 | $4.12 | 36,000 |
| 2011-08-04 | $3.88 | $4.11 | 54,800 |
| 2011-08-03 | $4.21 | $4.45 | 33,200 |
| 2011-08-02 | $4.28 | $4.52 | 22,000 |
| 2011-08-01 | $4.37 | $4.63 | 86,400 |
| 2011-07-29 | $4.41 | $4.67 | 22,400 |
| 2011-07-28 | $4.50 | $4.76 | 154,800 |
| 2011-07-27 | $4.71 | $4.98 | 28,400 |
| 2011-07-26 | $4.81 | $5.09 | 9,600 |
| 2011-07-25 | $4.84 | $5.12 | 117,200 |
| 2011-07-22 | $4.82 | $5.10 | 338,800 |
| 2011-07-21 | $4.80 | $5.08 | 23,600 |
| 2011-07-20 | $4.68 | $4.96 | 2,910,400 |
| 2011-07-19 | $4.60 | $4.87 | 401,600 |
| 2011-07-18 | $4.61 | $4.87 | 20,000 |
| 2011-07-15 | $4.63 | $4.90 | 9,600 |
| 2011-07-14 | $4.64 | $4.91 | 25,600 |
| 2011-07-13 | $4.77 | $5.05 | 14,800 |
| 2011-07-12 | $4.73 | $5.00 | 141,200 |
| 2011-07-11 | $4.71 | $4.99 | 15,600 |
| 2011-07-08 | $4.79 | $5.07 | 28,400 |
| 2011-07-07 | $4.84 | $5.12 | 11,200 |
| 2011-07-06 | $4.71 | $4.99 | 20,000 |
| 2011-07-05 | $4.63 | $4.89 | 4,400 |
| 2011-07-01 | $4.64 | $4.91 | 10,800 |
| 2011-06-30 | $4.61 | $4.88 | 22,400 |
| 2011-06-29 | $4.59 | $4.85 | 12,000 |
| 2011-06-28 | $4.52 | $4.78 | 12,800 |
| 2011-06-27 | $4.48 | $4.74 | 7,200 |
| 2011-06-24 | $4.57 | $4.84 | 29,600 |
| 2011-06-23 | $4.46 | $4.72 | 10,800 |
| 2011-06-22 | $4.50 | $4.76 | 14,400 |
| 2011-06-21 | $4.50 | $4.76 | 19,600 |
| 2011-06-20 | $4.41 | $4.67 | 11,200 |
| 2011-06-17 | $4.47 | $4.73 | 63,600 |
| 2011-06-16 | $4.37 | $4.62 | 30,400 |
| 2011-06-15 | $4.38 | $4.64 | 18,000 |
| 2011-06-14 | $4.50 | $4.76 | 24,400 |
| 2011-06-13 | $4.42 | $4.68 | 12,400 |
| 2011-06-10 | $4.44 | $4.70 | 19,200 |
| 2011-06-09 | $4.56 | $4.82 | 14,800 |
| 2011-06-08 | $4.47 | $4.73 | 42,800 |
| 2011-06-07 | $4.52 | $4.79 | 10,400 |
| 2011-06-06 | $4.48 | $4.74 | 29,200 |
| 2011-06-03 | $4.56 | $4.83 | 22,800 |
| 2011-06-02 | $4.57 | $4.84 | 68,000 |
| 2011-06-01 | $4.54 | $4.81 | 100,800 |
| 2011-05-31 | $4.67 | $4.94 | 28,800 |
| 2011-05-27 | $4.64 | $4.91 | 16,800 |
| 2011-05-26 | $4.57 | $4.83 | 172,800 |
| 2011-05-25 | $4.46 | $4.72 | 86,800 |
| 2011-05-24 | $4.52 | $4.78 | 506,400 |
| 2011-05-23 | $4.41 | $4.67 | 112,400 |
| 2011-05-20 | $4.48 | $4.74 | 18,000 |
| 2011-05-19 | $4.60 | $4.87 | 48,000 |
| 2011-05-18 | $4.71 | $4.98 | 9,200 |
| 2011-05-17 | $4.66 | $4.93 | 6,800 |
| 2011-05-16 | $4.65 | $4.92 | 15,200 |
| 2011-05-13 | $4.66 | $4.93 | 15,600 |
| 2011-05-12 | $4.78 | $5.06 | 27,600 |
| 2011-05-11 | $4.81 | $5.09 | 66,400 |
| 2011-05-10 | $4.85 | $5.14 | 20,400 |
| 2011-05-09 | $4.83 | $5.11 | 20,400 |
| 2011-05-06 | $4.89 | $5.17 | 11,600 |
| 2011-05-05 | $4.92 | $5.20 | 74,000 |
| 2011-05-04 | $4.98 | $5.27 | 36,800 |
| 2011-05-03 | $4.99 | $5.28 | 76,800 |
| 2011-05-02 | $4.99 | $5.28 | 18,800 |
| 2011-04-29 | $4.97 | $5.26 | 54,400 |
| 2011-04-28 | $4.90 | $5.19 | 68,000 |
| 2011-04-27 | $4.61 | $4.87 | 13,200 |
| 2011-04-26 | $4.58 | $4.85 | 50,400 |
| 2011-04-25 | $4.54 | $4.80 | 128,000 |
| 2011-04-21 | $4.51 | $4.77 | 42,800 |
| 2011-04-20 | $4.45 | $4.71 | 58,400 |
| 2011-04-19 | $4.29 | $4.54 | 42,000 |
| 2011-04-18 | $4.34 | $4.60 | 80,800 |
| 2011-04-15 | $4.38 | $4.63 | 96,400 |
| 2011-04-14 | $4.44 | $4.70 | 49,600 |
| 2011-04-13 | $4.41 | $4.66 | 70,000 |
| 2011-04-12 | $4.38 | $4.64 | 32,000 |
| 2011-04-11 | $4.37 | $4.62 | 159,200 |
| 2011-04-08 | $4.47 | $4.73 | 1,598,400 |
| 2011-04-07 | $4.35 | $4.60 | 10,000 |
| 2011-04-06 | $4.41 | $4.67 | 20,000 |
| 2011-04-05 | $4.44 | $4.69 | 31,200 |
| 2011-04-04 | $4.54 | $4.80 | 29,200 |
| 2011-04-01 | $4.57 | $4.83 | 196,800 |
| 2011-03-31 | $4.49 | $4.75 | 38,800 |
| 2011-03-30 | $4.38 | $4.63 | 33,200 |
| 2011-03-29 | $4.28 | $4.52 | 84,400 |
| 2011-03-28 | $4.19 | $4.43 | 85,200 |
| 2011-03-25 | $4.36 | $4.61 | 23,600 |
| 2011-03-24 | $4.39 | $4.64 | 74,400 |
| 2011-03-23 | $4.31 | $4.56 | 51,600 |
| 2011-03-22 | $4.46 | $4.72 | 150,800 |
| 2011-03-21 | $4.30 | $4.55 | 167,600 |
| 2011-03-18 | $4.15 | $4.39 | 300,800 |
| 2011-03-17 | $4.13 | $4.37 | 170,800 |
| 2011-03-16 | $3.97 | $4.20 | 404,400 |
| 2011-03-15 | $4.49 | $4.75 | 82,000 |
| 2011-03-14 | $4.78 | $5.06 | 85,200 |
| 2011-03-11 | $4.95 | $5.23 | 84,800 |
| 2011-03-10 | $5.13 | $5.43 | 27,200 |
| 2011-03-09 | $5.20 | $5.51 | 24,000 |
| 2011-03-08 | $5.12 | $5.42 | 20,400 |
| 2011-03-07 | $5.05 | $5.34 | 55,600 |
| 2011-03-04 | $5.15 | $5.44 | 13,600 |
| 2011-03-03 | $5.15 | $5.45 | 26,800 |
| 2011-03-02 | $5.03 | $5.32 | 12,800 |
| 2011-03-01 | $5.14 | $5.43 | 19,600 |
| 2011-02-28 | $5.20 | $5.50 | 9,600 |
| 2011-02-25 | $5.19 | $5.49 | 10,400 |
| 2011-02-24 | $5.13 | $5.42 | 19,200 |
| 2011-02-23 | $5.09 | $5.38 | 124,400 |
| 2011-02-22 | $5.06 | $5.35 | 46,400 |
| 2011-02-18 | $5.23 | $5.53 | 16,800 |
| 2011-02-17 | $5.26 | $5.56 | 15,600 |
| 2011-02-16 | $5.31 | $5.62 | 20,000 |
| 2011-02-15 | $5.12 | $5.42 | 9,600 |
| 2011-02-14 | $5.20 | $5.50 | 11,600 |
| 2011-02-11 | $5.18 | $5.48 | 77,600 |
| 2011-02-10 | $5.12 | $5.42 | 125,600 |
| 2011-02-09 | $5.23 | $5.53 | 20,400 |
| 2011-02-08 | $5.35 | $5.66 | 24,400 |
| 2011-02-07 | $5.34 | $5.65 | 22,800 |
| 2011-02-04 | $5.31 | $5.62 | 21,600 |
| 2011-02-03 | $5.29 | $5.59 | 19,200 |
| 2011-02-02 | $5.33 | $5.64 | 27,200 |
| 2011-02-01 | $5.14 | $5.43 | 13,200 |
| 2011-01-31 | $5.10 | $5.39 | 43,600 |
| 2011-01-28 | $5.03 | $5.32 | 66,400 |
| 2011-01-27 | $5.42 | $5.74 | 68,400 |
| 2011-01-26 | $5.55 | $5.87 | 214,000 |
| 2011-01-25 | $5.53 | $5.85 | 23,200 |
| 2011-01-24 | $5.53 | $5.85 | 60,800 |
| 2011-01-21 | $5.46 | $5.78 | 35,200 |
| 2011-01-20 | $5.47 | $5.79 | 27,200 |
| 2011-01-19 | $5.57 | $5.89 | 20,000 |
| 2011-01-18 | $5.61 | $5.94 | 26,400 |
| 2011-01-14 | $5.54 | $5.87 | 25,200 |
| 2011-01-13 | $5.59 | $5.91 | 51,600 |
| 2011-01-12 | $5.67 | $6.00 | 36,000 |
| 2011-01-11 | $5.71 | $6.05 | 117,200 |
| 2011-01-10 | $5.65 | $5.97 | 25,200 |
| 2011-01-07 | $5.67 | $6.00 | 5,600 |
| 2011-01-06 | $5.73 | $6.06 | 8,800 |
| 2011-01-05 | $5.69 | $6.02 | 22,000 |
| 2011-01-04 | $5.67 | $6.00 | 23,600 |
| 2011-01-03 | $5.72 | $6.05 | 39,600 |