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
- 2006-12-13 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 | $2.99 | $2.99 | 38,500 |
| 2011-12-29 | $2.25 | $2.25 | 26,500 |
| 2011-12-28 | $2.60 | $2.60 | 5,600 |
| 2011-12-27 | $2.70 | $2.70 | 7,700 |
| 2011-12-23 | $2.70 | $2.70 | 25,400 |
| 2011-12-22 | $2.65 | $2.65 | 62,600 |
| 2011-12-21 | $3.15 | $3.15 | 46,600 |
| 2011-12-20 | $3.00 | $3.00 | 43,300 |
| 2011-12-19 | $3.15 | $3.15 | 28,700 |
| 2011-12-16 | $2.90 | $2.90 | 17,200 |
| 2011-12-15 | $2.90 | $2.90 | 2,900 |
| 2011-12-14 | $2.60 | $2.60 | 37,900 |
| 2011-12-13 | $2.50 | $2.50 | 88,200 |
| 2011-12-12 | $3.00 | $3.00 | 110,700 |
| 2011-12-09 | $3.20 | $3.20 | 19,100 |
| 2011-12-08 | $3.16 | $3.16 | 10,100 |
| 2011-12-07 | $3.40 | $3.40 | 93,300 |
| 2011-12-06 | $4.40 | $4.40 | 196,500 |
| 2011-12-05 | $3.55 | $3.55 | 199,800 |
| 2011-12-02 | $2.75 | $2.75 | 5,600 |
| 2011-12-01 | $2.73 | $2.73 | 2,000 |
| 2011-11-30 | $2.75 | $2.75 | 6,800 |
| 2011-11-29 | $2.69 | $2.69 | 4,600 |
| 2011-11-28 | $2.85 | $2.85 | 4,800 |
| 2011-11-25 | $2.75 | $2.75 | 800 |
| 2011-11-23 | $2.75 | $2.75 | 1,000 |
| 2011-11-22 | $2.90 | $2.90 | 19,000 |
| 2011-11-21 | $3.00 | $3.00 | 24,800 |
| 2011-11-18 | $2.80 | $2.80 | 13,000 |
| 2011-11-17 | $3.00 | $3.00 | 39,700 |
| 2011-11-16 | $2.85 | $2.85 | 32,400 |
| 2011-11-15 | $2.70 | $2.70 | 9,100 |
| 2011-11-14 | $2.80 | $2.80 | 1,400 |
| 2011-11-11 | $2.95 | $2.95 | 11,500 |
| 2011-11-10 | $2.75 | $2.75 | 9,800 |
| 2011-11-09 | $2.80 | $2.80 | 18,100 |
| 2011-11-08 | $2.70 | $2.70 | 25,900 |
| 2011-11-07 | $2.66 | $2.66 | 53,900 |
| 2011-11-04 | $2.95 | $2.95 | 25,700 |
| 2011-11-03 | $2.84 | $2.84 | 26,800 |
| 2011-11-02 | $2.60 | $2.60 | 23,500 |
| 2011-11-01 | $2.47 | $2.47 | 21,200 |
| 2011-10-31 | $2.42 | $2.42 | 22,400 |
| 2011-10-28 | $2.40 | $2.40 | 32,300 |
| 2011-10-27 | $2.25 | $2.25 | 9,000 |
| 2011-10-26 | $2.15 | $2.15 | 47,500 |
| 2011-10-25 | $2.07 | $2.07 | 17,800 |
| 2011-10-24 | $2.05 | $2.05 | 5,200 |
| 2011-10-21 | $2.15 | $2.15 | 8,700 |
| 2011-10-20 | $2.05 | $2.05 | 6,000 |
| 2011-10-19 | $2.10 | $2.10 | 13,600 |
| 2011-10-18 | $2.10 | $2.10 | 5,500 |
| 2011-10-17 | $2.05 | $2.05 | 4,800 |
| 2011-10-14 | $2.08 | $2.08 | 14,100 |
| 2011-10-13 | $2.10 | $2.10 | 500 |
| 2011-10-12 | $2.14 | $2.14 | 6,300 |
| 2011-10-11 | $2.13 | $2.13 | 5,300 |
| 2011-10-10 | $2.17 | $2.17 | 29,800 |
| 2011-10-07 | $2.02 | $2.02 | 29,300 |
| 2011-10-06 | $2.08 | $2.08 | 7,000 |
| 2011-10-05 | $2.04 | $2.04 | 1,300 |
| 2011-10-04 | $2.08 | $2.08 | 10,500 |
| 2011-10-03 | $2.05 | $2.05 | 7,100 |
| 2011-09-30 | $2.01 | $2.01 | 2,800 |
| 2011-09-29 | $2.13 | $2.13 | 700 |
| 2011-09-28 | $2.17 | $2.17 | 19,200 |
| 2011-09-27 | $2.11 | $2.11 | 5,300 |
| 2011-09-26 | $2.17 | $2.17 | 6,800 |
| 2011-09-23 | $2.00 | $2.00 | 10,100 |
| 2011-09-22 | $2.18 | $2.18 | 8,400 |
| 2011-09-21 | $2.15 | $2.15 | 10,800 |
| 2011-09-20 | $2.15 | $2.15 | 28,400 |
| 2011-09-19 | $2.20 | $2.20 | 21,000 |
| 2011-09-16 | $2.17 | $2.17 | 20,800 |
| 2011-09-15 | $2.17 | $2.17 | 13,000 |
| 2011-09-14 | $2.10 | $2.10 | 18,900 |
| 2011-09-13 | $2.05 | $2.05 | 14,900 |
| 2011-09-12 | $2.08 | $2.08 | 20,600 |
| 2011-09-09 | $2.17 | $2.17 | 27,700 |
| 2011-09-08 | $2.10 | $2.10 | 18,900 |
| 2011-09-07 | $2.00 | $2.00 | 48,700 |
| 2011-09-06 | $1.87 | $1.87 | 6,800 |
| 2011-09-02 | $1.91 | $1.91 | 16,300 |
| 2011-09-01 | $1.85 | $1.85 | 12,200 |
| 2011-08-31 | $1.82 | $1.82 | 2,000 |
| 2011-08-30 | $1.70 | $1.70 | 4,600 |
| 2011-08-29 | $1.95 | $1.95 | 6,500 |
| 2011-08-26 | $1.70 | $1.70 | 5,500 |
| 2011-08-25 | $1.78 | $1.78 | 10,700 |
| 2011-08-24 | $1.71 | $1.71 | 2,900 |
| 2011-08-23 | $1.80 | $1.80 | 4,900 |
| 2011-08-22 | $1.80 | $1.80 | 7,900 |
| 2011-08-19 | $1.72 | $1.72 | 12,600 |
| 2011-08-18 | $1.80 | $1.80 | 7,100 |
| 2011-08-17 | $1.81 | $1.81 | 7,800 |
| 2011-08-16 | $1.84 | $1.84 | 5,600 |
| 2011-08-15 | $1.75 | $1.75 | 14,000 |
| 2011-08-12 | $1.75 | $1.75 | 16,000 |
| 2011-08-11 | $2.05 | $2.05 | 5,800 |
| 2011-08-10 | $1.95 | $1.95 | 20,400 |
| 2011-08-09 | $2.00 | $2.00 | 47,600 |
| 2011-08-08 | $1.91 | $1.91 | 10,100 |
| 2011-08-05 | $1.91 | $1.91 | 5,100 |
| 2011-08-04 | $1.95 | $1.95 | 15,400 |
| 2011-08-03 | $2.05 | $2.05 | 10,500 |
| 2011-08-02 | $2.00 | $2.00 | 3,500 |
| 2011-08-01 | $2.22 | $2.22 | 2,000 |
| 2011-07-29 | $2.18 | $2.18 | 8,000 |
| 2011-07-28 | $2.00 | $2.00 | 24,000 |
| 2011-07-27 | $1.86 | $1.86 | 3,400 |
| 2011-07-26 | $1.97 | $1.97 | 2,000 |
| 2011-07-25 | $1.97 | $1.97 | 25,600 |
| 2011-07-22 | $2.08 | $2.08 | 22,800 |
| 2011-07-21 | $2.22 | $2.22 | 8,500 |
| 2011-07-20 | $2.20 | $2.20 | 13,700 |
| 2011-07-19 | $2.18 | $2.18 | 2,000 |
| 2011-07-18 | $2.11 | $2.11 | 2,000 |
| 2011-07-15 | $2.15 | $2.15 | 4,600 |
| 2011-07-14 | $2.20 | $2.20 | 7,000 |
| 2011-07-13 | $2.23 | $2.23 | 3,900 |
| 2011-07-12 | $2.10 | $2.10 | 13,800 |
| 2011-07-11 | $2.29 | $2.29 | 15,000 |
| 2011-07-08 | $2.25 | $2.25 | 14,700 |
| 2011-07-07 | $2.28 | $2.28 | 11,100 |
| 2011-07-06 | $2.28 | $2.28 | 7,200 |
| 2011-07-05 | $2.26 | $2.26 | 16,700 |
| 2011-07-01 | $2.30 | $2.30 | 12,000 |
| 2011-06-30 | $2.28 | $2.28 | 15,000 |
| 2011-06-29 | $2.30 | $2.30 | 7,700 |
| 2011-06-28 | $2.26 | $2.26 | 59,000 |
| 2011-06-27 | $2.00 | $2.00 | 6,900 |
| 2011-06-24 | $1.98 | $1.98 | 11,500 |
| 2011-06-23 | $1.81 | $1.81 | 17,200 |
| 2011-06-22 | $1.97 | $1.97 | 74,400 |
| 2011-06-21 | $2.15 | $2.15 | 4,000 |
| 2011-06-20 | $2.10 | $2.10 | 14,200 |
| 2011-06-17 | $2.19 | $2.19 | 13,500 |
| 2011-06-16 | $2.15 | $2.15 | 37,600 |
| 2011-06-15 | $2.30 | $2.30 | 17,000 |
| 2011-06-14 | $2.17 | $2.17 | 33,700 |
| 2011-06-13 | $2.50 | $2.50 | 400 |
| 2011-06-10 | $2.40 | $2.40 | 58,800 |
| 2011-06-09 | $2.50 | $2.50 | 11,500 |
| 2011-06-08 | $2.51 | $2.51 | 3,000 |
| 2011-06-07 | $2.53 | $2.53 | 17,200 |
| 2011-06-06 | $2.75 | $2.75 | 32,300 |
| 2011-06-03 | $2.40 | $2.40 | 34,800 |
| 2011-06-02 | $2.65 | $2.65 | 11,100 |
| 2011-06-01 | $2.56 | $2.56 | 9,100 |
| 2011-05-31 | $2.74 | $2.74 | 7,500 |
| 2011-05-27 | $2.67 | $2.67 | 7,600 |
| 2011-05-26 | $2.60 | $2.60 | 67,800 |
| 2011-05-25 | $2.25 | $2.25 | 162,500 |
| 2011-05-24 | $3.20 | $3.20 | 28,000 |
| 2011-05-23 | $3.10 | $3.10 | 15,900 |
| 2011-05-20 | $3.30 | $3.30 | 14,200 |
| 2011-05-19 | $3.10 | $3.10 | 49,500 |
| 2011-05-18 | $3.55 | $3.55 | 33,100 |
| 2011-05-17 | $3.45 | $3.45 | 74,300 |
| 2011-05-16 | $3.70 | $3.70 | 33,000 |
| 2011-05-13 | $3.50 | $3.50 | 55,600 |
| 2011-05-12 | $3.15 | $3.15 | 26,100 |
| 2011-05-11 | $3.10 | $3.10 | 26,800 |
| 2011-05-10 | $3.10 | $3.10 | 4,500 |
| 2011-05-09 | $2.75 | $2.75 | 49,400 |
| 2011-05-06 | $3.10 | $3.10 | 17,000 |
| 2011-05-05 | $3.10 | $3.10 | 10,200 |
| 2011-05-04 | $3.10 | $3.10 | 44,000 |
| 2011-05-03 | $3.70 | $3.70 | 39,800 |
| 2011-05-02 | $3.61 | $3.61 | 83,800 |
| 2011-04-29 | $3.90 | $3.90 | 63,000 |
| 2011-04-28 | $3.60 | $3.60 | 70,700 |
| 2011-04-27 | $2.75 | $2.75 | 45,800 |
| 2011-04-26 | $2.10 | $2.10 | 67,300 |
| 2011-04-25 | $2.08 | $2.08 | 40,800 |
| 2011-04-21 | $2.03 | $2.03 | 26,700 |
| 2011-04-20 | $2.07 | $2.07 | 1,400 |
| 2011-04-19 | $2.08 | $2.08 | 14,600 |
| 2011-04-18 | $2.00 | $2.00 | 15,600 |
| 2011-04-15 | $1.98 | $1.98 | 16,900 |
| 2011-04-14 | $1.95 | $1.95 | 3,000 |
| 2011-04-13 | $1.93 | $1.93 | 35,700 |
| 2011-04-12 | $1.99 | $1.99 | 6,700 |
| 2011-04-11 | $2.00 | $2.00 | 0 |
| 2011-04-08 | $2.00 | $2.00 | 5,100 |
| 2011-04-07 | $2.00 | $2.00 | 8,700 |
| 2011-04-06 | $1.93 | $1.93 | 49,300 |
| 2011-04-05 | $2.05 | $2.05 | 39,600 |
| 2011-04-04 | $2.00 | $2.00 | 17,600 |
| 2011-04-01 | $2.05 | $2.05 | 19,400 |
| 2011-03-31 | $1.94 | $1.94 | 24,700 |
| 2011-03-30 | $2.09 | $2.09 | 58,500 |
| 2011-03-29 | $1.86 | $1.86 | 8,600 |
| 2011-03-28 | $1.85 | $1.85 | 42,000 |
| 2011-03-25 | $1.90 | $1.90 | 29,900 |
| 2011-03-24 | $1.95 | $1.95 | 51,200 |
| 2011-03-23 | $1.80 | $1.80 | 14,600 |
| 2011-03-22 | $1.95 | $1.95 | 7,300 |
| 2011-03-21 | $1.90 | $1.90 | 19,100 |
| 2011-03-18 | $1.90 | $1.90 | 15,800 |
| 2011-03-17 | $1.85 | $1.85 | 44,100 |
| 2011-03-16 | $1.90 | $1.90 | 16,900 |
| 2011-03-15 | $1.95 | $1.95 | 17,800 |
| 2011-03-14 | $2.00 | $2.00 | 17,800 |
| 2011-03-11 | $2.02 | $2.02 | 20,300 |
| 2011-03-10 | $2.00 | $2.00 | 42,300 |
| 2011-03-09 | $1.90 | $1.90 | 25,100 |
| 2011-03-08 | $1.98 | $1.98 | 24,800 |
| 2011-03-07 | $1.90 | $1.90 | 1,400 |
| 2011-03-04 | $1.85 | $1.85 | 67,800 |
| 2011-03-03 | $1.83 | $1.83 | 25,000 |
| 2011-03-02 | $1.85 | $1.85 | 60,000 |
| 2011-03-01 | $1.79 | $1.79 | 29,800 |
| 2011-02-28 | $1.80 | $1.80 | 8,600 |
| 2011-02-25 | $1.85 | $1.85 | 9,000 |
| 2011-02-24 | $1.85 | $1.85 | 38,400 |
| 2011-02-23 | $1.85 | $1.85 | 17,800 |
| 2011-02-22 | $1.85 | $1.85 | 63,400 |
| 2011-02-18 | $1.85 | $1.85 | 5,700 |
| 2011-02-17 | $1.85 | $1.85 | 18,400 |
| 2011-02-16 | $1.80 | $1.80 | 23,500 |
| 2011-02-15 | $1.90 | $1.90 | 16,400 |
| 2011-02-14 | $1.85 | $1.85 | 87,100 |
| 2011-02-11 | $1.95 | $1.95 | 64,400 |
| 2011-02-10 | $1.70 | $1.70 | 33,200 |
| 2011-02-09 | $1.62 | $1.62 | 18,100 |
| 2011-02-08 | $1.66 | $1.66 | 6,000 |
| 2011-02-07 | $1.70 | $1.70 | 33,400 |
| 2011-02-04 | $1.87 | $1.87 | 10,200 |
| 2011-02-03 | $1.75 | $1.75 | 31,000 |
| 2011-02-02 | $1.70 | $1.70 | 15,200 |
| 2011-02-01 | $1.67 | $1.67 | 22,800 |
| 2011-01-31 | $1.80 | $1.80 | 2,900 |
| 2011-01-28 | $1.85 | $1.85 | 1,500 |
| 2011-01-27 | $1.75 | $1.75 | 3,900 |
| 2011-01-26 | $1.80 | $1.80 | 2,500 |
| 2011-01-25 | $1.70 | $1.70 | 4,000 |
| 2011-01-24 | $1.80 | $1.80 | 16,000 |
| 2011-01-21 | $1.85 | $1.85 | 17,200 |
| 2011-01-20 | $1.70 | $1.70 | 5,400 |
| 2011-01-19 | $1.74 | $1.74 | 3,300 |
| 2011-01-18 | $1.80 | $1.80 | 15,200 |
| 2011-01-14 | $1.86 | $1.86 | 6,200 |
| 2011-01-13 | $1.85 | $1.85 | 9,200 |
| 2011-01-12 | $1.87 | $1.87 | 0 |
| 2011-01-11 | $1.87 | $1.87 | 14,500 |
| 2011-01-10 | $1.87 | $1.87 | 24,500 |
| 2011-01-07 | $1.85 | $1.85 | 5,700 |
| 2011-01-06 | $1.80 | $1.80 | 600 |
| 2011-01-05 | $1.80 | $1.80 | 2,000 |
| 2011-01-04 | $1.80 | $1.80 | 12,600 |
| 2011-01-03 | $2.00 | $2.00 | 6,300 |