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
- 2001-08-03 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 | $2.45 | $2.45 | 974 |
| 2011-12-29 | $2.45 | $2.45 | 6,708 |
| 2011-12-28 | $2.52 | $2.52 | 10,171 |
| 2011-12-27 | $2.50 | $2.50 | 11,253 |
| 2011-12-23 | $2.57 | $2.57 | 16,555 |
| 2011-12-22 | $2.50 | $2.50 | 2,380 |
| 2011-12-21 | $2.45 | $2.45 | 53,884 |
| 2011-12-20 | $2.43 | $2.43 | 541 |
| 2011-12-19 | $2.35 | $2.35 | 1,082 |
| 2011-12-16 | $2.37 | $2.37 | 974 |
| 2011-12-15 | $2.49 | $2.49 | 4,328 |
| 2011-12-14 | $2.39 | $2.39 | 14,607 |
| 2011-12-13 | $2.56 | $2.56 | 541 |
| 2011-12-12 | $2.69 | $2.69 | 0 |
| 2011-12-09 | $2.69 | $2.69 | 6,600 |
| 2011-12-08 | $2.65 | $2.65 | 1,298 |
| 2011-12-07 | $2.71 | $2.71 | 19,368 |
| 2011-12-06 | $2.68 | $2.68 | 1,623 |
| 2011-12-05 | $2.73 | $2.73 | 3,787 |
| 2011-12-02 | $2.68 | $2.68 | 62,215 |
| 2011-12-01 | $2.61 | $2.61 | 59,726 |
| 2011-11-30 | $2.59 | $2.59 | 5,410 |
| 2011-11-29 | $2.39 | $2.39 | 3,787 |
| 2011-11-28 | $2.36 | $2.36 | 136,981 |
| 2011-11-25 | $2.23 | $2.23 | 1,082 |
| 2011-11-23 | $2.09 | $2.09 | 11,794 |
| 2011-11-22 | $2.19 | $2.19 | 5,951 |
| 2011-11-21 | $2.55 | $2.55 | 0 |
| 2011-11-18 | $2.55 | $2.55 | 0 |
| 2011-11-17 | $2.55 | $2.55 | 0 |
| 2011-11-16 | $2.55 | $2.55 | 5,194 |
| 2011-11-15 | $2.57 | $2.57 | 5,843 |
| 2011-11-14 | $2.47 | $2.47 | 10,712 |
| 2011-11-11 | $2.58 | $2.58 | 2,813 |
| 2011-11-10 | $2.47 | $2.47 | 10,387 |
| 2011-11-09 | $2.42 | $2.42 | 25,752 |
| 2011-11-08 | $2.63 | $2.63 | 30,837 |
| 2011-11-07 | $2.66 | $2.66 | 4,869 |
| 2011-11-04 | $2.72 | $2.72 | 4,328 |
| 2011-11-03 | $2.73 | $2.73 | 541 |
| 2011-11-02 | $2.57 | $2.57 | 0 |
| 2011-11-01 | $2.57 | $2.57 | 8,872 |
| 2011-10-31 | $2.89 | $2.89 | 3,246 |
| 2011-10-28 | $3.10 | $3.10 | 0 |
| 2011-10-27 | $3.10 | $3.10 | 23,263 |
| 2011-10-26 | $2.62 | $2.62 | 10,063 |
| 2011-10-25 | $2.60 | $2.60 | 2,597 |
| 2011-10-24 | $2.79 | $2.79 | 1,407 |
| 2011-10-21 | $2.63 | $2.63 | 3,895 |
| 2011-10-20 | $2.54 | $2.54 | 0 |
| 2011-10-19 | $2.54 | $2.54 | 10,387 |
| 2011-10-18 | $2.53 | $2.53 | 3,030 |
| 2011-10-17 | $2.58 | $2.58 | 1,298 |
| 2011-10-14 | $2.53 | $2.53 | 2,813 |
| 2011-10-13 | $2.53 | $2.53 | 36,139 |
| 2011-10-12 | $2.77 | $2.77 | 8,548 |
| 2011-10-11 | $2.53 | $2.53 | 2,380 |
| 2011-10-10 | $2.37 | $2.37 | 0 |
| 2011-10-07 | $2.37 | $2.37 | 8,331 |
| 2011-10-06 | $2.38 | $2.38 | 4,003 |
| 2011-10-05 | $2.08 | $2.08 | 0 |
| 2011-10-04 | $2.08 | $2.08 | 541 |
| 2011-10-03 | $2.41 | $2.41 | 0 |
| 2011-09-30 | $2.41 | $2.41 | 0 |
| 2011-09-29 | $2.41 | $2.41 | 1,623 |
| 2011-09-28 | $2.33 | $2.33 | 1,948 |
| 2011-09-27 | $2.38 | $2.38 | 5,410 |
| 2011-09-26 | $2.24 | $2.24 | 7,682 |
| 2011-09-23 | $2.02 | $2.02 | 2,380 |
| 2011-09-22 | $2.20 | $2.20 | 0 |
| 2011-09-21 | $2.20 | $2.20 | 0 |
| 2011-09-20 | $2.20 | $2.20 | 541 |
| 2011-09-19 | $2.22 | $2.22 | 51,611 |
| 2011-09-16 | $2.40 | $2.40 | 31,162 |
| 2011-09-15 | $2.33 | $2.33 | 13,525 |
| 2011-09-14 | $2.22 | $2.22 | 46,742 |
| 2011-09-13 | $2.19 | $2.19 | 6,817 |
| 2011-09-12 | $2.04 | $2.04 | 5,951 |
| 2011-09-09 | $2.06 | $2.06 | 4,869 |
| 2011-09-08 | $2.31 | $2.31 | 17,420 |
| 2011-09-07 | $2.44 | $2.44 | 974 |
| 2011-09-06 | $2.29 | $2.29 | 5,951 |
| 2011-09-02 | $2.51 | $2.51 | 2,921 |
| 2011-09-01 | $2.66 | $2.66 | 87,750 |
| 2011-08-31 | $2.62 | $2.62 | 4,220 |
| 2011-08-30 | $2.50 | $2.50 | 301,986 |
| 2011-08-29 | $2.43 | $2.43 | 757 |
| 2011-08-26 | $2.30 | $2.30 | 325 |
| 2011-08-25 | $2.40 | $2.40 | 8,656 |
| 2011-08-24 | $2.22 | $2.22 | 4,003 |
| 2011-08-23 | $2.17 | $2.17 | 2,380 |
| 2011-08-22 | $2.18 | $2.18 | 15,581 |
| 2011-08-19 | $2.38 | $2.38 | 3,138 |
| 2011-08-18 | $2.41 | $2.41 | 2,705 |
| 2011-08-17 | $2.65 | $2.65 | 0 |
| 2011-08-16 | $2.65 | $2.65 | 0 |
| 2011-08-15 | $2.65 | $2.65 | 1,082 |
| 2011-08-12 | $2.54 | $2.54 | 0 |
| 2011-08-11 | $2.54 | $2.54 | 16,230 |
| 2011-08-10 | $2.45 | $2.45 | 7,033 |
| 2011-08-09 | $2.68 | $2.68 | 6,384 |
| 2011-08-08 | $2.50 | $2.50 | 8,007 |
| 2011-08-05 | $2.79 | $2.79 | 1,623 |
| 2011-08-04 | $2.91 | $2.91 | 5,302 |
| 2011-08-03 | $3.14 | $3.14 | 18,394 |
| 2011-08-02 | $3.27 | $3.27 | 1,082 |
| 2011-08-01 | $3.23 | $3.23 | 8,872 |
| 2011-07-29 | $3.33 | $3.33 | 0 |
| 2011-07-28 | $3.33 | $3.33 | 0 |
| 2011-07-27 | $3.33 | $3.33 | 5,302 |
| 2011-07-26 | $3.39 | $3.39 | 757 |
| 2011-07-25 | $3.40 | $3.40 | 866 |
| 2011-07-22 | $3.57 | $3.57 | 0 |
| 2011-07-21 | $3.57 | $3.57 | 1,623 |
| 2011-07-20 | $3.23 | $3.23 | 216 |
| 2011-07-19 | $3.14 | $3.14 | 39,818 |
| 2011-07-18 | $3.07 | $3.07 | 14,499 |
| 2011-07-15 | $3.28 | $3.28 | 1,731 |
| 2011-07-14 | $3.35 | $3.35 | 1,623 |
| 2011-07-13 | $3.35 | $3.35 | 1,515 |
| 2011-07-12 | $3.46 | $3.46 | 0 |
| 2011-07-11 | $3.46 | $3.46 | 4,544 |
| 2011-07-08 | $3.66 | $3.66 | 0 |
| 2011-07-07 | $3.66 | $3.66 | 2,921 |
| 2011-07-06 | $3.91 | $3.91 | 0 |
| 2011-07-05 | $3.91 | $3.91 | 108 |
| 2011-07-01 | $3.86 | $3.86 | 1,839 |
| 2011-06-30 | $3.67 | $3.67 | 7,033 |
| 2011-06-29 | $3.63 | $3.63 | 2,164 |
| 2011-06-28 | $3.47 | $3.47 | 0 |
| 2011-06-27 | $3.47 | $3.47 | 1,407 |
| 2011-06-24 | $3.48 | $3.48 | 113,935 |
| 2011-06-23 | $3.60 | $3.60 | 109,931 |
| 2011-06-22 | $3.69 | $3.69 | 7,574 |
| 2011-06-21 | $3.81 | $3.81 | 433 |
| 2011-06-20 | $3.71 | $3.71 | 216 |
| 2011-06-17 | $3.79 | $3.79 | 4,436 |
| 2011-06-16 | $3.72 | $3.72 | 8,440 |
| 2011-06-15 | $3.78 | $3.78 | 13,525 |
| 2011-06-14 | $3.97 | $3.97 | 974 |
| 2011-06-13 | $3.85 | $3.85 | 1,190 |
| 2011-06-10 | $3.76 | $3.76 | 2,164 |
| 2011-06-09 | $4.00 | $4.00 | 2,056 |
| 2011-06-08 | $3.88 | $3.88 | 1,623 |
| 2011-06-07 | $3.86 | $3.86 | 0 |
| 2011-06-06 | $3.86 | $3.86 | 4,977 |
| 2011-06-03 | $3.95 | $3.95 | 0 |
| 2011-06-02 | $3.95 | $3.95 | 6,492 |
| 2011-06-01 | $4.02 | $4.02 | 79,960 |
| 2011-05-31 | $4.12 | $4.12 | 6,492 |
| 2011-05-27 | $4.10 | $4.10 | 2,164 |
| 2011-05-26 | $4.02 | $4.02 | 649 |
| 2011-05-25 | $4.06 | $4.06 | 67,950 |
| 2011-05-24 | $3.95 | $3.95 | 649 |
| 2011-05-23 | $3.95 | $3.95 | 69,789 |
| 2011-05-20 | $4.08 | $4.08 | 0 |
| 2011-05-19 | $4.08 | $4.08 | 6,167 |
| 2011-05-18 | $4.02 | $4.02 | 0 |
| 2011-05-17 | $4.02 | $4.02 | 0 |
| 2011-05-16 | $4.02 | $4.02 | 433 |
| 2011-05-13 | $4.02 | $4.02 | 216 |
| 2011-05-12 | $4.12 | $4.12 | 53,992 |
| 2011-05-11 | $4.09 | $4.09 | 216 |
| 2011-05-10 | $4.13 | $4.13 | 2,813 |
| 2011-05-09 | $4.03 | $4.03 | 1,623 |
| 2011-05-06 | $4.21 | $4.21 | 3,246 |
| 2011-05-05 | $4.20 | $4.20 | 216 |
| 2011-05-04 | $4.34 | $4.34 | 97,705 |
| 2011-05-03 | $4.29 | $4.29 | 3,462 |
| 2011-05-02 | $4.34 | $4.34 | 433 |
| 2011-04-29 | $4.34 | $4.34 | 541 |
| 2011-04-28 | $4.28 | $4.28 | 216 |
| 2011-04-27 | $4.48 | $4.48 | 325 |
| 2011-04-26 | $4.47 | $4.47 | 0 |
| 2011-04-25 | $4.47 | $4.47 | 0 |
| 2011-04-21 | $4.47 | $4.47 | 1,190 |
| 2011-04-20 | $4.37 | $4.37 | 9,197 |
| 2011-04-19 | $4.33 | $4.33 | 10,928 |
| 2011-04-18 | $4.56 | $4.56 | 0 |
| 2011-04-15 | $4.56 | $4.56 | 0 |
| 2011-04-14 | $4.56 | $4.56 | 0 |
| 2011-04-13 | $4.56 | $4.56 | 3,895 |
| 2011-04-12 | $4.59 | $4.59 | 0 |
| 2011-04-11 | $4.59 | $4.59 | 63,622 |
| 2011-04-08 | $4.44 | $4.44 | 0 |
| 2011-04-07 | $4.44 | $4.44 | 0 |
| 2011-04-06 | $4.44 | $4.44 | 23,371 |
| 2011-04-05 | $4.23 | $4.23 | 3,246 |
| 2011-04-04 | $4.21 | $4.21 | 6,925 |
| 2011-04-01 | $4.21 | $4.21 | 0 |
| 2011-03-31 | $4.21 | $4.21 | 1,839 |
| 2011-03-30 | $4.32 | $4.32 | 0 |
| 2011-03-29 | $4.32 | $4.32 | 5,194 |
| 2011-03-28 | $4.36 | $4.36 | 0 |
| 2011-03-25 | $4.36 | $4.36 | 6,167 |
| 2011-03-24 | $4.42 | $4.42 | 9,522 |
| 2011-03-23 | $4.23 | $4.23 | 2,164 |
| 2011-03-22 | $4.27 | $4.27 | 3,787 |
| 2011-03-21 | $4.16 | $4.16 | 0 |
| 2011-03-18 | $4.16 | $4.16 | 6,600 |
| 2011-03-17 | $4.15 | $4.15 | 4,220 |
| 2011-03-16 | $4.05 | $4.05 | 3,246 |
| 2011-03-15 | $4.23 | $4.23 | 1,623 |
| 2011-03-14 | $4.35 | $4.35 | 1,839 |
| 2011-03-11 | $4.39 | $4.39 | 1,731 |
| 2011-03-10 | $4.55 | $4.55 | 108 |
| 2011-03-09 | $4.53 | $4.53 | 5,735 |
| 2011-03-08 | $4.55 | $4.55 | 433 |
| 2011-03-07 | $4.49 | $4.49 | 2,164 |
| 2011-03-04 | $4.75 | $4.75 | 2,380 |
| 2011-03-03 | $4.68 | $4.68 | 3,679 |
| 2011-03-02 | $4.65 | $4.65 | 16,230 |
| 2011-03-01 | $4.62 | $4.62 | 0 |
| 2011-02-28 | $4.62 | $4.62 | 0 |
| 2011-02-25 | $4.62 | $4.62 | 325 |
| 2011-02-24 | $4.81 | $4.81 | 0 |
| 2011-02-23 | $4.81 | $4.81 | 0 |
| 2011-02-22 | $4.81 | $4.81 | 757 |
| 2011-02-18 | $4.94 | $4.94 | 1,082 |
| 2011-02-17 | $4.90 | $4.90 | 2,705 |
| 2011-02-16 | $4.83 | $4.83 | 8,656 |
| 2011-02-15 | $4.90 | $4.90 | 11,577 |
| 2011-02-14 | $4.53 | $4.53 | 325 |
| 2011-02-11 | $4.57 | $4.57 | 0 |
| 2011-02-10 | $4.57 | $4.57 | 433 |
| 2011-02-09 | $4.78 | $4.78 | 5,194 |
| 2011-02-08 | $4.68 | $4.68 | 1,623 |
| 2011-02-07 | $4.68 | $4.68 | 3,895 |
| 2011-02-04 | $4.50 | $4.50 | 4,328 |
| 2011-02-03 | $4.41 | $4.41 | 541 |
| 2011-02-02 | $4.44 | $4.44 | 433 |
| 2011-02-01 | $4.42 | $4.42 | 1,190 |
| 2011-01-31 | $4.30 | $4.30 | 12,659 |
| 2011-01-28 | $4.33 | $4.33 | 0 |
| 2011-01-27 | $4.33 | $4.33 | 5,951 |
| 2011-01-26 | $4.32 | $4.32 | 216 |
| 2011-01-25 | $4.30 | $4.30 | 3,030 |
| 2011-01-24 | $4.41 | $4.41 | 0 |
| 2011-01-21 | $4.41 | $4.41 | 0 |
| 2011-01-20 | $4.41 | $4.41 | 5,518 |
| 2011-01-19 | $4.45 | $4.45 | 6,276 |
| 2011-01-18 | $4.47 | $4.47 | 13,092 |
| 2011-01-14 | $4.40 | $4.40 | 0 |
| 2011-01-13 | $4.40 | $4.40 | 9,846 |
| 2011-01-12 | $4.34 | $4.34 | 40,900 |
| 2011-01-11 | $4.11 | $4.11 | 4,003 |
| 2011-01-10 | $4.00 | $4.00 | 0 |
| 2011-01-07 | $4.00 | $4.00 | 0 |
| 2011-01-06 | $4.00 | $4.00 | 0 |
| 2011-01-05 | $4.00 | $4.00 | 0 |
| 2011-01-04 | $4.00 | $4.00 | 8,115 |
| 2011-01-03 | $3.85 | $3.85 | 1,082 |