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
- 1986-05-29 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 | $1.89 | $1.89 | 25,000 | — | — |
| 2011-12-29 | $2.01 | $2.01 | 16,000 | — | — |
| 2011-12-28 | $1.96 | $1.96 | 23,800 | — | — |
| 2011-12-27 | $1.95 | $1.95 | 5,800 | — | — |
| 2011-12-23 | $1.91 | $1.91 | 54,800 | — | — |
| 2011-12-22 | $2.05 | $2.05 | 4,100 | — | — |
| 2011-12-21 | $2.09 | $2.09 | 8,100 | — | — |
| 2011-12-20 | $2.19 | $2.19 | 9,900 | — | — |
| 2011-12-19 | $2.19 | $2.19 | 1,900 | — | — |
| 2011-12-16 | $2.03 | $2.03 | 15,200 | — | — |
| 2011-12-15 | $2.09 | $2.09 | 44,500 | — | — |
| 2011-12-14 | $2.23 | $2.23 | 57,500 | — | — |
| 2011-12-13 | $2.19 | $2.19 | 8,000 | — | — |
| 2011-12-12 | $2.15 | $2.15 | 5,400 | — | — |
| 2011-12-09 | $2.15 | $2.15 | 11,200 | — | — |
| 2011-12-08 | $2.11 | $2.11 | 16,100 | — | — |
| 2011-12-07 | $2.10 | $2.10 | 13,300 | — | — |
| 2011-12-06 | $2.12 | $2.12 | 25,900 | — | — |
| 2011-12-05 | $2.23 | $2.23 | 54,400 | — | — |
| 2011-12-02 | $2.39 | $2.39 | 126,000 | — | — |
| 2011-12-01 | $2.09 | $2.09 | 20,000 | — | — |
| 2011-11-30 | $2.00 | $2.00 | 9,300 | — | — |
| 2011-11-29 | $2.01 | $2.01 | 33,600 | — | — |
| 2011-11-28 | $1.86 | $1.86 | 15,000 | — | — |
| 2011-11-25 | $1.73 | $1.73 | 700 | — | — |
| 2011-11-23 | $1.78 | $1.78 | 8,500 | — | — |
| 2011-11-22 | $1.71 | $1.71 | 23,300 | — | — |
| 2011-11-21 | $1.73 | $1.73 | 20,000 | — | — |
| 2011-11-18 | $1.71 | $1.71 | 36,100 | — | — |
| 2011-11-17 | $1.80 | $1.80 | 19,300 | — | — |
| 2011-11-16 | $1.85 | $1.85 | 37,900 | — | — |
| 2011-11-15 | $1.93 | $1.93 | 14,300 | — | — |
| 2011-11-14 | $2.05 | $2.05 | 43,400 | — | — |
| 2011-11-11 | $2.07 | $2.07 | 8,300 | — | — |
| 2011-11-10 | $2.10 | $2.10 | 8,000 | — | — |
| 2011-11-09 | $2.06 | $2.06 | 15,400 | — | — |
| 2011-11-08 | $2.16 | $2.16 | 13,200 | — | — |
| 2011-11-07 | $2.23 | $2.23 | 13,700 | — | — |
| 2011-11-04 | $2.20 | $2.20 | 12,900 | — | — |
| 2011-11-03 | $2.18 | $2.18 | 15,900 | — | — |
| 2011-11-02 | $2.18 | $2.18 | 43,700 | — | — |
| 2011-11-01 | $2.11 | $2.11 | 51,400 | — | — |
| 2011-10-31 | $2.16 | $2.16 | 48,400 | — | — |
| 2011-10-28 | $2.31 | $2.31 | 34,000 | — | — |
| 2011-10-27 | $2.34 | $2.34 | 58,400 | — | — |
| 2011-10-26 | $2.44 | $2.44 | 60,500 | — | — |
| 2011-10-25 | $2.26 | $2.26 | 20,800 | — | — |
| 2011-10-24 | $2.30 | $2.30 | 88,600 | — | — |
| 2011-10-21 | $2.14 | $2.14 | 43,300 | — | — |
| 2011-10-20 | $2.00 | $2.00 | 33,700 | — | — |
| 2011-10-19 | $2.20 | $2.20 | 41,900 | — | — |
| 2011-10-18 | $2.35 | $2.35 | 79,100 | — | — |
| 2011-10-17 | $2.45 | $2.45 | 168,800 | — | — |
| 2011-10-14 | $2.42 | $2.42 | 130,100 | — | — |
| 2011-10-13 | $2.28 | $2.28 | 102,700 | — | — |
| 2011-10-12 | $2.16 | $2.16 | 274,000 | — | — |
| 2011-10-11 | $1.88 | $1.88 | 67,000 | — | — |
| 2011-10-10 | $1.63 | $1.63 | 15,400 | — | — |
| 2011-10-07 | $1.78 | $1.78 | 14,300 | — | — |
| 2011-10-06 | $1.79 | $1.79 | 44,000 | — | — |
| 2011-10-05 | $1.74 | $1.74 | 85,400 | — | — |
| 2011-10-04 | $1.33 | $1.33 | 12,800 | — | — |
| 2011-10-03 | $1.45 | $1.45 | 25,500 | — | — |
| 2011-09-30 | $1.63 | $1.63 | 9,400 | — | — |
| 2011-09-29 | $1.68 | $1.68 | 17,400 | — | — |
| 2011-09-28 | $1.72 | $1.72 | 19,200 | — | — |
| 2011-09-27 | $1.60 | $1.60 | 12,900 | — | — |
| 2011-09-26 | $1.65 | $1.65 | 14,200 | — | — |
| 2011-09-23 | $1.64 | $1.64 | 9,800 | — | — |
| 2011-09-22 | $1.73 | $1.73 | 7,500 | — | — |
| 2011-09-21 | $1.76 | $1.76 | 21,100 | — | — |
| 2011-09-20 | $1.85 | $1.85 | 4,100 | — | — |
| 2011-09-19 | $1.83 | $1.83 | 1,900 | — | — |
| 2011-09-16 | $1.82 | $1.82 | 2,500 | — | — |
| 2011-09-15 | $1.89 | $1.89 | 13,300 | — | — |
| 2011-09-14 | $1.89 | $1.89 | 16,100 | — | — |
| 2011-09-13 | $1.84 | $1.84 | 27,900 | — | — |
| 2011-09-12 | $1.91 | $1.91 | 11,200 | — | — |
| 2011-09-09 | $1.89 | $1.89 | 14,500 | — | — |
| 2011-09-08 | $1.91 | $1.91 | 8,600 | — | — |
| 2011-09-07 | $1.97 | $1.97 | 5,200 | — | — |
| 2011-09-06 | $1.97 | $1.97 | 15,100 | — | — |
| 2011-09-02 | $1.93 | $1.93 | 8,300 | — | — |
| 2011-09-01 | $1.95 | $1.95 | 31,900 | — | — |
| 2011-08-31 | $1.96 | $1.96 | 40,700 | — | — |
| 2011-08-30 | $1.96 | $1.96 | 20,000 | — | — |
| 2011-08-29 | $1.91 | $1.91 | 43,700 | — | — |
| 2011-08-26 | $1.91 | $1.91 | 36,500 | — | — |
| 2011-08-25 | $1.88 | $1.88 | 26,600 | — | — |
| 2011-08-24 | $1.80 | $1.80 | 31,300 | — | — |
| 2011-08-23 | $1.69 | $1.69 | 51,200 | — | — |
| 2011-08-22 | $1.78 | $1.78 | 32,400 | — | — |
| 2011-08-19 | $1.77 | $1.77 | 71,100 | — | — |
| 2011-08-18 | $1.81 | $1.81 | 29,200 | — | — |
| 2011-08-17 | $1.89 | $1.89 | 45,300 | — | — |
| 2011-08-16 | $2.01 | $2.01 | 462,700 | — | — |
| 2011-08-15 | $1.95 | $1.95 | 70,700 | — | — |
| 2011-08-12 | $2.01 | $2.01 | 105,800 | — | — |
| 2011-08-11 | $1.84 | $1.84 | 18,000 | — | — |
| 2011-08-10 | $1.75 | $1.75 | 32,100 | — | — |
| 2011-08-09 | $1.85 | $1.85 | 63,400 | — | — |
| 2011-08-08 | $1.83 | $1.83 | 104,500 | — | — |
| 2011-08-05 | $2.02 | $2.02 | 105,600 | — | — |
| 2011-08-04 | $1.97 | $1.97 | 99,100 | — | — |
| 2011-08-03 | $2.14 | $2.14 | 73,200 | — | — |
| 2011-08-02 | $2.30 | $2.30 | 64,200 | — | — |
| 2011-08-01 | $2.44 | $2.44 | 267,300 | — | — |
| 2011-07-29 | $2.07 | $2.07 | 87,900 | — | — |
| 2011-07-28 | $2.30 | $2.30 | 211,800 | — | — |
| 2011-07-27 | $1.88 | $1.88 | 177,700 | — | — |
| 2011-07-26 | $2.06 | $2.06 | 194,900 | — | — |
| 2011-07-25 | $2.45 | $2.45 | 161,200 | — | — |
| 2011-07-22 | $2.65 | $2.65 | 599,600 | — | — |
| 2011-07-21 | $2.95 | $2.95 | 676,200 | — | — |
| 2011-07-20 | $2.28 | $2.28 | 360,800 | — | — |
| 2011-07-19 | $1.89 | $1.89 | 157,700 | — | — |
| 2011-07-18 | $1.65 | $1.65 | 16,800 | — | — |
| 2011-07-15 | $1.65 | $1.65 | 36,100 | — | — |
| 2011-07-14 | $1.54 | $1.54 | 60,500 | — | — |
| 2011-07-13 | $1.56 | $1.56 | 37,400 | — | — |
| 2011-07-12 | $1.53 | $1.53 | 167,400 | — | — |
| 2011-07-11 | $1.24 | $1.24 | 8,300 | — | — |
| 2011-07-08 | $1.21 | $1.21 | 23,600 | — | — |
| 2011-07-07 | $1.21 | $1.21 | 22,900 | — | — |
| 2011-07-06 | $1.24 | $1.24 | 85,800 | — | — |
| 2011-07-05 | $1.33 | $1.33 | 616,800 | — | — |
| 2011-07-01 | $0.99 | $0.99 | 0 | — | — |
| 2011-06-30 | $0.99 | $0.99 | 0 | — | — |
| 2011-06-29 | $0.99 | $0.99 | 17,700 | — | — |
| 2011-06-28 | $1.01 | $1.01 | 1,800 | — | — |
| 2011-06-27 | $1.02 | $1.02 | 300 | — | — |
| 2011-06-24 | $1.10 | $1.10 | 300 | — | — |
| 2011-06-23 | $1.10 | $1.10 | 1,900 | — | — |
| 2011-06-22 | $1.08 | $1.08 | 9,600 | — | — |
| 2011-06-21 | $1.02 | $1.02 | 34,100 | — | — |
| 2011-06-20 | $1.16 | $1.16 | 14,500 | — | — |
| 2011-06-17 | $1.06 | $1.06 | 5,400 | — | — |
| 2011-06-16 | $1.06 | $1.06 | 7,800 | — | — |
| 2011-06-15 | $1.21 | $1.21 | 27,700 | — | — |
| 2011-06-14 | $1.28 | $1.28 | 65,800 | — | — |
| 2011-06-13 | $1.22 | $1.22 | 7,300 | — | — |
| 2011-06-10 | $1.21 | $1.21 | 24,400 | — | — |
| 2011-06-09 | $1.19 | $1.19 | 11,200 | — | — |
| 2011-06-08 | $1.13 | $1.13 | 4,200 | — | — |
| 2011-06-07 | $1.25 | $1.25 | 4,700 | — | — |
| 2011-06-06 | $1.34 | $1.34 | 200 | — | — |
| 2011-06-03 | $1.22 | $1.22 | 1,100 | — | — |
| 2011-06-02 | $1.21 | $1.21 | 9,500 | — | — |
| 2011-06-01 | $1.10 | $1.10 | 9,600 | — | — |
| 2011-05-31 | $1.19 | $1.19 | 12,000 | — | — |
| 2011-05-27 | $1.27 | $1.27 | 17,500 | — | — |
| 2011-05-26 | $1.18 | $1.18 | 16,200 | — | — |
| 2011-05-25 | $1.11 | $1.11 | 19,600 | — | — |
| 2011-05-24 | $1.16 | $1.16 | 57,800 | — | — |
| 2011-05-23 | $1.25 | $1.25 | 116,100 | — | — |
| 2011-05-20 | $1.16 | $1.16 | 27,000 | — | — |
| 2011-05-19 | $1.18 | $1.18 | 83,900 | — | — |
| 2011-05-18 | $1.25 | $1.25 | 232,900 | — | — |
| 2011-05-17 | $1.36 | $1.36 | 488,100 | — | — |
| 2011-05-16 | $0.90 | $0.90 | 4,400 | — | — |
| 2011-05-13 | $0.85 | $0.85 | 300 | — | — |
| 2011-05-12 | $0.75 | $0.75 | 0 | — | — |
| 2011-05-11 | $0.75 | $0.75 | 1,700 | — | — |
| 2011-05-10 | $0.87 | $0.87 | 2,000 | — | — |
| 2011-05-09 | $0.85 | $0.85 | 9,300 | — | — |
| 2011-05-06 | $0.75 | $0.75 | 1,300 | — | — |
| 2011-05-05 | $0.75 | $0.75 | 0 | — | — |
| 2011-05-04 | $0.75 | $0.75 | 300 | — | — |
| 2011-05-03 | $0.87 | $0.87 | 19,000 | — | — |
| 2011-05-02 | $0.88 | $0.88 | 28,000 | — | — |
| 2011-04-29 | $0.74 | $0.74 | 13,000 | — | — |
| 2011-04-28 | $0.71 | $0.71 | 34,000 | — | — |
| 2011-04-27 | $0.70 | $0.70 | 3,600 | — | — |
| 2011-04-26 | $0.70 | $0.70 | 2,300 | — | — |
| 2011-04-25 | $0.74 | $0.74 | 2,900 | — | — |
| 2011-04-21 | $0.70 | $0.70 | 36,300 | — | — |
| 2011-04-20 | $0.68 | $0.68 | 40,200 | — | — |
| 2011-04-19 | $0.67 | $0.67 | 6,300 | — | — |
| 2011-04-18 | $0.62 | $0.62 | 27,100 | — | — |
| 2011-04-15 | $0.61 | $0.61 | 20,300 | — | — |
| 2011-04-14 | $0.66 | $0.66 | 18,100 | — | — |
| 2011-04-13 | $0.64 | $0.64 | 12,000 | — | — |
| 2011-04-12 | $0.62 | $0.62 | 28,000 | — | — |
| 2011-04-11 | $0.66 | $0.66 | 17,700 | — | — |
| 2011-04-08 | $0.76 | $0.76 | 45,900 | — | — |
| 2011-04-07 | $0.53 | $0.53 | 9,400 | — | — |
| 2011-04-06 | $0.55 | $0.55 | 5,400 | — | — |
| 2011-04-05 | $0.60 | $0.60 | 74,100 | — | — |
| 2011-04-04 | $0.46 | $0.46 | 600 | — | — |
| 2011-04-01 | $0.49 | $0.49 | 0 | — | — |
| 2011-03-31 | $0.49 | $0.49 | 0 | — | — |
| 2011-03-30 | $0.49 | $0.49 | 51,200 | — | — |
| 2011-03-29 | $0.52 | $0.52 | 1,600 | — | — |
| 2011-03-28 | $0.59 | $0.59 | 8,500 | — | — |
| 2011-03-25 | $0.45 | $0.45 | 6,300 | — | — |
| 2011-03-24 | $0.45 | $0.45 | 15,000 | — | — |
| 2011-03-23 | $0.48 | $0.48 | 200 | — | — |
| 2011-03-22 | $0.46 | $0.46 | 1,000 | — | — |
| 2011-03-21 | $0.47 | $0.47 | 1,000 | — | — |
| 2011-03-18 | $0.48 | $0.48 | 0 | — | — |
| 2011-03-17 | $0.48 | $0.48 | 1,200 | — | — |
| 2011-03-16 | $0.50 | $0.50 | 0 | — | — |
| 2011-03-15 | $0.50 | $0.50 | 2,600 | — | — |
| 2011-03-14 | $0.55 | $0.55 | 0 | — | — |
| 2011-03-11 | $0.55 | $0.55 | 5,900 | — | — |
| 2011-03-10 | $0.52 | $0.52 | 13,500 | — | — |
| 2011-03-09 | $0.60 | $0.60 | 3,500 | — | — |
| 2011-03-08 | $0.57 | $0.57 | 5,500 | — | — |
| 2011-03-07 | $0.55 | $0.55 | 400 | — | — |
| 2011-03-04 | $0.54 | $0.54 | 3,500 | — | — |
| 2011-03-03 | $0.51 | $0.51 | 10,500 | — | — |
| 2011-03-02 | $0.50 | $0.50 | 3,100 | — | — |
| 2011-03-01 | $0.52 | $0.52 | 3,100 | — | — |
| 2011-02-28 | $0.52 | $0.52 | 200 | — | — |
| 2011-02-25 | $0.51 | $0.51 | 1,400 | — | — |
| 2011-02-24 | $0.47 | $0.47 | 300 | — | — |
| 2011-02-23 | $0.56 | $0.56 | 12,300 | — | — |
| 2011-02-22 | $0.55 | $0.55 | 3,700 | — | — |
| 2011-02-18 | $0.55 | $0.55 | 43,600 | — | — |
| 2011-02-17 | $0.57 | $0.57 | 74,300 | — | — |
| 2011-02-16 | $0.50 | $0.50 | 7,800 | — | — |
| 2011-02-15 | $0.44 | $0.44 | 2,800 | — | — |
| 2011-02-14 | $0.50 | $0.50 | 7,700 | — | — |
| 2011-02-11 | $0.50 | $0.50 | 22,500 | — | — |
| 2011-02-10 | $0.43 | $0.43 | 1,000 | — | — |
| 2011-02-09 | $0.42 | $0.42 | 6,600 | — | — |
| 2011-02-08 | $0.36 | $0.36 | 700 | — | — |
| 2011-02-07 | $0.40 | $0.40 | 0 | — | — |
| 2011-02-04 | $0.40 | $0.40 | 23,000 | — | — |
| 2011-02-03 | $0.44 | $0.44 | 22,700 | — | — |
| 2011-02-02 | $0.42 | $0.42 | 200 | — | — |
| 2011-02-01 | $0.43 | $0.43 | 0 | — | — |
| 2011-01-31 | $0.43 | $0.43 | 700 | — | — |
| 2011-01-28 | $0.41 | $0.41 | 1,900 | — | — |
| 2011-01-27 | $0.43 | $0.43 | 0 | — | — |
| 2011-01-26 | $0.43 | $0.43 | 500 | — | — |
| 2011-01-25 | $0.45 | $0.45 | 3,700 | — | — |
| 2011-01-24 | $0.41 | $0.41 | 0 | — | — |
| 2011-01-21 | $0.41 | $0.41 | 5,600 | — | — |
| 2011-01-20 | $0.49 | $0.49 | 0 | — | — |
| 2011-01-19 | $0.49 | $0.49 | 6,500 | — | — |
| 2011-01-18 | $0.50 | $0.50 | 9,100 | — | — |
| 2011-01-14 | $0.43 | $0.43 | 6,700 | — | — |
| 2011-01-13 | $0.46 | $0.46 | 80,600 | — | — |
| 2011-01-12 | $0.56 | $0.56 | 6,600 | — | — |
| 2011-01-11 | $0.50 | $0.50 | 0 | — | — |
| 2011-01-10 | $0.50 | $0.50 | 1,000 | — | — |
| 2011-01-07 | $0.50 | $0.50 | 1,000 | — | — |
| 2011-01-06 | $0.50 | $0.50 | 33,100 | — | — |
| 2011-01-05 | $0.50 | $0.50 | 0 | — | — |
| 2011-01-04 | $0.50 | $0.50 | 400 | — | — |
| 2011-01-03 | $0.51 | $0.51 | 0 | — | — |