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
- 1990-04-10 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 | $4.19 | $4.19 | 10,500 |
| 2011-12-29 | $4.14 | $4.14 | 32,800 |
| 2011-12-28 | $3.81 | $3.81 | 22,900 |
| 2011-12-27 | $3.61 | $3.61 | 9,300 |
| 2011-12-23 | $3.60 | $3.60 | 28,400 |
| 2011-12-22 | $3.09 | $3.09 | 2,000 |
| 2011-12-21 | $3.21 | $3.21 | 3,600 |
| 2011-12-20 | $2.90 | $2.90 | 15,400 |
| 2011-12-19 | $2.90 | $2.90 | 19,000 |
| 2011-12-16 | $3.37 | $3.37 | 4,800 |
| 2011-12-15 | $3.43 | $3.43 | 11,300 |
| 2011-12-14 | $3.65 | $3.65 | 11,000 |
| 2011-12-13 | $3.75 | $3.75 | 20,200 |
| 2011-12-12 | $3.85 | $3.85 | 6,600 |
| 2011-12-09 | $3.94 | $3.94 | 18,700 |
| 2011-12-08 | $4.06 | $4.06 | 12,500 |
| 2011-12-07 | $4.17 | $4.17 | 23,600 |
| 2011-12-06 | $3.83 | $3.83 | 5,700 |
| 2011-12-05 | $3.90 | $3.90 | 26,800 |
| 2011-12-02 | $3.87 | $3.87 | 7,800 |
| 2011-12-01 | $3.82 | $3.82 | 8,400 |
| 2011-11-30 | $4.00 | $4.00 | 10,200 |
| 2011-11-29 | $3.91 | $3.91 | 19,900 |
| 2011-11-28 | $4.11 | $4.11 | 40,200 |
| 2011-11-25 | $3.66 | $3.66 | 13,700 |
| 2011-11-23 | $3.40 | $3.40 | 4,200 |
| 2011-11-22 | $3.23 | $3.23 | 3,500 |
| 2011-11-21 | $3.16 | $3.16 | 19,700 |
| 2011-11-18 | $3.34 | $3.34 | 9,600 |
| 2011-11-17 | $3.56 | $3.56 | 18,100 |
| 2011-11-16 | $3.90 | $3.90 | 91,800 |
| 2011-11-15 | $3.39 | $3.39 | 5,900 |
| 2011-11-14 | $3.22 | $3.22 | 9,800 |
| 2011-11-11 | $3.33 | $3.33 | 3,300 |
| 2011-11-10 | $3.33 | $3.33 | 8,300 |
| 2011-11-09 | $3.16 | $3.16 | 10,500 |
| 2011-11-08 | $3.23 | $3.23 | 5,400 |
| 2011-11-07 | $3.29 | $3.29 | 14,300 |
| 2011-11-04 | $3.23 | $3.23 | 4,700 |
| 2011-11-03 | $3.23 | $3.23 | 5,100 |
| 2011-11-02 | $3.49 | $3.49 | 12,800 |
| 2011-11-01 | $3.16 | $3.16 | 7,200 |
| 2011-10-31 | $3.36 | $3.36 | 8,900 |
| 2011-10-28 | $3.36 | $3.36 | 7,100 |
| 2011-10-27 | $3.44 | $3.44 | 16,500 |
| 2011-10-26 | $3.52 | $3.52 | 67,000 |
| 2011-10-25 | $3.33 | $3.33 | 15,000 |
| 2011-10-24 | $3.24 | $3.24 | 10,800 |
| 2011-10-21 | $3.05 | $3.05 | 9,200 |
| 2011-10-20 | $3.05 | $3.05 | 19,300 |
| 2011-10-19 | $3.03 | $3.03 | 40,700 |
| 2011-10-18 | $3.28 | $3.28 | 79,500 |
| 2011-10-17 | $3.27 | $3.27 | 203,400 |
| 2011-10-14 | $2.47 | $2.47 | 13,100 |
| 2011-10-13 | $2.55 | $2.55 | 31,300 |
| 2011-10-12 | $2.30 | $2.30 | 8,300 |
| 2011-10-11 | $2.10 | $2.10 | 4,000 |
| 2011-10-10 | $2.05 | $2.05 | 5,400 |
| 2011-10-07 | $2.10 | $2.10 | 2,300 |
| 2011-10-06 | $2.34 | $2.34 | 300 |
| 2011-10-05 | $2.17 | $2.17 | 1,600 |
| 2011-10-04 | $2.05 | $2.05 | 7,500 |
| 2011-10-03 | $2.02 | $2.02 | 8,700 |
| 2011-09-30 | $2.35 | $2.35 | 2,900 |
| 2011-09-29 | $2.45 | $2.45 | 4,300 |
| 2011-09-28 | $2.45 | $2.45 | 8,200 |
| 2011-09-27 | $2.51 | $2.51 | 3,300 |
| 2011-09-26 | $2.49 | $2.49 | 900 |
| 2011-09-23 | $2.29 | $2.29 | 9,200 |
| 2011-09-22 | $2.42 | $2.42 | 4,400 |
| 2011-09-21 | $2.46 | $2.46 | 2,000 |
| 2011-09-20 | $2.59 | $2.59 | 2,000 |
| 2011-09-19 | $2.48 | $2.48 | 5,200 |
| 2011-09-16 | $2.45 | $2.45 | 3,300 |
| 2011-09-15 | $2.65 | $2.65 | 2,600 |
| 2011-09-14 | $2.67 | $2.67 | 3,600 |
| 2011-09-13 | $2.67 | $2.67 | 8,900 |
| 2011-09-12 | $2.41 | $2.41 | 3,600 |
| 2011-09-09 | $2.74 | $2.74 | 5,800 |
| 2011-09-08 | $2.60 | $2.60 | 400 |
| 2011-09-07 | $2.65 | $2.65 | 9,600 |
| 2011-09-06 | $2.88 | $2.88 | 7,900 |
| 2011-09-02 | $2.89 | $2.89 | 6,200 |
| 2011-09-01 | $3.00 | $3.00 | 36,600 |
| 2011-08-31 | $2.50 | $2.50 | 5,500 |
| 2011-08-30 | $2.50 | $2.50 | 1,100 |
| 2011-08-29 | $2.50 | $2.50 | 2,300 |
| 2011-08-26 | $2.50 | $2.50 | 3,700 |
| 2011-08-25 | $2.85 | $2.85 | 2,500 |
| 2011-08-24 | $2.90 | $2.90 | 11,700 |
| 2011-08-23 | $2.45 | $2.45 | 1,100 |
| 2011-08-22 | $2.50 | $2.50 | 4,700 |
| 2011-08-19 | $2.40 | $2.40 | 4,800 |
| 2011-08-18 | $2.25 | $2.25 | 14,700 |
| 2011-08-17 | $2.53 | $2.53 | 2,200 |
| 2011-08-16 | $2.45 | $2.45 | 900 |
| 2011-08-15 | $2.53 | $2.53 | 2,000 |
| 2011-08-12 | $2.51 | $2.51 | 5,700 |
| 2011-08-11 | $2.75 | $2.75 | 3,700 |
| 2011-08-10 | $2.77 | $2.77 | 100 |
| 2011-08-09 | $2.76 | $2.76 | 4,200 |
| 2011-08-08 | $2.55 | $2.55 | 16,200 |
| 2011-08-05 | $2.41 | $2.41 | 18,900 |
| 2011-08-04 | $2.61 | $2.61 | 9,100 |
| 2011-08-03 | $3.00 | $3.00 | 5,200 |
| 2011-08-02 | $2.95 | $2.95 | 24,900 |
| 2011-08-01 | $2.70 | $2.70 | 6,100 |
| 2011-07-29 | $2.62 | $2.62 | 6,200 |
| 2011-07-28 | $2.70 | $2.70 | 2,700 |
| 2011-07-27 | $2.55 | $2.55 | 16,000 |
| 2011-07-26 | $2.73 | $2.73 | 18,500 |
| 2011-07-25 | $2.85 | $2.85 | 1,700 |
| 2011-07-22 | $2.89 | $2.89 | 5,500 |
| 2011-07-21 | $2.80 | $2.80 | 700 |
| 2011-07-20 | $2.93 | $2.93 | 5,700 |
| 2011-07-19 | $3.20 | $3.20 | 10,900 |
| 2011-07-18 | $2.93 | $2.93 | 6,100 |
| 2011-07-15 | $3.00 | $3.00 | 6,200 |
| 2011-07-14 | $2.70 | $2.70 | 3,000 |
| 2011-07-13 | $2.70 | $2.70 | 8,800 |
| 2011-07-12 | $3.00 | $3.00 | 21,400 |
| 2011-07-11 | $3.00 | $3.00 | 21,300 |
| 2011-07-08 | $3.01 | $3.01 | 6,100 |
| 2011-07-07 | $2.90 | $2.90 | 16,000 |
| 2011-07-06 | $2.95 | $2.95 | 17,700 |
| 2011-07-05 | $3.25 | $3.25 | 16,400 |
| 2011-07-01 | $3.40 | $3.40 | 25,000 |
| 2011-06-30 | $3.01 | $3.01 | 49,000 |
| 2011-06-29 | $2.50 | $2.50 | 56,900 |
| 2011-06-28 | $2.15 | $2.15 | 14,100 |
| 2011-06-27 | $1.90 | $1.90 | 5,900 |
| 2011-06-24 | $1.88 | $1.88 | 12,200 |
| 2011-06-23 | $1.99 | $1.99 | 35,200 |
| 2011-06-22 | $2.05 | $2.05 | 81,600 |
| 2011-06-21 | $1.68 | $1.68 | 47,400 |
| 2011-06-20 | $1.41 | $1.41 | 64,100 |
| 2011-06-17 | $1.31 | $1.31 | 144,500 |
| 2011-06-16 | $2.60 | $2.60 | 39,300 |
| 2011-06-15 | $2.80 | $2.80 | 26,800 |
| 2011-06-14 | $3.00 | $3.00 | 41,700 |
| 2011-06-13 | $2.10 | $2.10 | 87,300 |
| 2011-06-10 | $4.26 | $4.26 | 25,500 |
| 2011-06-09 | $4.36 | $4.36 | 5,100 |
| 2011-06-08 | $4.43 | $4.43 | 21,600 |
| 2011-06-07 | $4.57 | $4.57 | 50,500 |
| 2011-06-06 | $4.39 | $4.39 | 40,500 |
| 2011-06-03 | $4.87 | $4.87 | 27,000 |
| 2011-06-02 | $4.99 | $4.99 | 19,800 |
| 2011-06-01 | $5.13 | $5.13 | 48,000 |
| 2011-05-31 | $5.07 | $5.07 | 31,900 |
| 2011-05-27 | $5.16 | $5.16 | 27,800 |
| 2011-05-26 | $5.37 | $5.37 | 14,800 |
| 2011-05-25 | $5.19 | $5.19 | 28,700 |
| 2011-05-24 | $5.15 | $5.15 | 51,700 |
| 2011-05-23 | $5.10 | $5.10 | 73,000 |
| 2011-05-20 | $5.35 | $5.35 | 34,400 |
| 2011-05-19 | $5.38 | $5.38 | 18,400 |
| 2011-05-18 | $5.46 | $5.46 | 54,700 |
| 2011-05-17 | $5.45 | $5.45 | 83,200 |
| 2011-05-16 | $5.36 | $5.36 | 36,400 |
| 2011-05-13 | $5.35 | $5.35 | 72,000 |
| 2011-05-12 | $5.50 | $5.50 | 91,500 |
| 2011-05-11 | $5.62 | $5.62 | 153,300 |
| 2011-05-10 | $5.70 | $5.70 | 119,300 |
| 2011-05-09 | $5.90 | $5.90 | 60,000 |
| 2011-05-06 | $6.03 | $6.03 | 46,000 |
| 2011-05-05 | $6.64 | $6.64 | 339,800 |
| 2011-05-04 | $5.44 | $5.44 | 116,800 |
| 2011-05-03 | $5.79 | $5.79 | 208,000 |
| 2011-05-02 | $6.61 | $6.61 | 178,000 |
| 2011-04-29 | $7.07 | $7.07 | 34,000 |
| 2011-04-28 | $6.90 | $6.90 | 38,000 |
| 2011-04-27 | $7.05 | $7.05 | 152,000 |
| 2011-04-26 | $7.06 | $7.06 | 270,400 |
| 2011-04-25 | $6.87 | $6.87 | 125,000 |
| 2011-04-21 | $7.06 | $7.06 | 177,900 |
| 2011-04-20 | $7.18 | $7.18 | 409,600 |
| 2011-04-19 | $7.08 | $7.08 | 52,700 |
| 2011-04-18 | $6.99 | $6.99 | 105,000 |
| 2011-04-15 | $7.24 | $7.24 | 44,100 |
| 2011-04-14 | $7.25 | $7.25 | 69,200 |
| 2011-04-13 | $7.30 | $7.30 | 162,600 |
| 2011-04-12 | $7.09 | $7.09 | 107,200 |
| 2011-04-11 | $7.32 | $7.32 | 213,000 |
| 2011-04-08 | $8.20 | $8.20 | 411,500 |
| 2011-04-07 | $8.04 | $8.04 | 284,000 |
| 2011-04-06 | $8.30 | $8.30 | 665,600 |
| 2011-04-05 | $7.90 | $7.90 | 399,800 |
| 2011-04-04 | $7.26 | $7.26 | 110,500 |
| 2011-04-01 | $7.15 | $7.15 | 324,400 |
| 2011-03-31 | $7.40 | $7.40 | 438,700 |
| 2011-03-30 | $6.37 | $6.37 | 67,600 |
| 2011-03-29 | $6.54 | $6.54 | 199,600 |
| 2011-03-28 | $6.44 | $6.44 | 186,600 |
| 2011-03-25 | $6.38 | $6.38 | 105,400 |
| 2011-03-24 | $6.55 | $6.55 | 222,000 |
| 2011-03-23 | $7.37 | $7.37 | 533,900 |
| 2011-03-22 | $6.95 | $6.95 | 586,100 |
| 2011-03-21 | $5.40 | $5.40 | 97,800 |
| 2011-03-18 | $5.35 | $5.35 | 109,100 |
| 2011-03-17 | $5.44 | $5.44 | 109,000 |
| 2011-03-16 | $5.55 | $5.55 | 226,500 |
| 2011-03-15 | $5.46 | $5.46 | 124,500 |
| 2011-03-14 | $5.75 | $5.75 | 211,800 |
| 2011-03-11 | $5.99 | $5.99 | 146,300 |
| 2011-03-10 | $6.14 | $6.14 | 346,700 |
| 2011-03-09 | $6.27 | $6.27 | 329,200 |
| 2011-03-08 | $7.15 | $7.15 | 332,100 |
| 2011-03-07 | $7.85 | $7.85 | 689,800 |
| 2011-03-04 | $8.42 | $8.42 | 614,100 |
| 2011-03-03 | $7.71 | $7.71 | 530,900 |
| 2011-03-02 | $8.24 | $8.24 | 1,440,800 |
| 2011-03-01 | $7.01 | $7.01 | 1,016,600 |
| 2011-02-28 | $6.36 | $6.36 | 1,884,400 |
| 2011-02-25 | $6.26 | $6.26 | 823,500 |
| 2011-02-24 | $6.95 | $6.95 | 3,568,700 |
| 2011-02-23 | $6.76 | $6.76 | 2,920,500 |
| 2011-02-22 | $3.74 | $3.74 | 274,900 |
| 2011-02-18 | $2.64 | $2.64 | 28,500 |
| 2011-02-17 | $2.49 | $2.49 | 1,400 |
| 2011-02-16 | $2.40 | $2.40 | 4,100 |
| 2011-02-15 | $2.43 | $2.43 | 1,800 |
| 2011-02-14 | $2.43 | $2.43 | 1,700 |
| 2011-02-11 | $2.36 | $2.36 | 2,900 |
| 2011-02-10 | $2.36 | $2.36 | 9,400 |
| 2011-02-09 | $2.39 | $2.39 | 5,100 |
| 2011-02-08 | $2.40 | $2.40 | 12,000 |
| 2011-02-07 | $2.55 | $2.55 | 2,800 |
| 2011-02-04 | $2.65 | $2.65 | 12,300 |
| 2011-02-03 | $2.58 | $2.58 | 3,400 |
| 2011-02-02 | $2.61 | $2.61 | 2,000 |
| 2011-02-01 | $2.60 | $2.60 | 13,500 |
| 2011-01-31 | $2.65 | $2.65 | 32,400 |
| 2011-01-28 | $2.36 | $2.36 | 11,100 |
| 2011-01-27 | $2.46 | $2.46 | 2,400 |
| 2011-01-26 | $2.42 | $2.42 | 1,500 |
| 2011-01-25 | $2.45 | $2.45 | 2,000 |
| 2011-01-24 | $2.49 | $2.49 | 4,000 |
| 2011-01-21 | $2.36 | $2.36 | 14,600 |
| 2011-01-20 | $2.50 | $2.50 | 12,700 |
| 2011-01-19 | $2.48 | $2.48 | 20,600 |
| 2011-01-18 | $2.58 | $2.58 | 52,600 |
| 2011-01-14 | $2.27 | $2.27 | 6,600 |
| 2011-01-13 | $2.24 | $2.24 | 1,200 |
| 2011-01-12 | $2.21 | $2.21 | 10,200 |
| 2011-01-11 | $2.21 | $2.21 | 2,100 |
| 2011-01-10 | $2.25 | $2.25 | 2,500 |
| 2011-01-07 | $2.23 | $2.23 | 2,800 |
| 2011-01-06 | $2.21 | $2.21 | 4,500 |
| 2011-01-05 | $2.34 | $2.34 | 6,200 |
| 2011-01-04 | $2.41 | $2.41 | 5,800 |
| 2011-01-03 | $2.46 | $2.46 | 11,400 |