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
- 2005-02-09 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 | $1.06 | $1.06 | 2,031,267 | — | — |
| 2011-12-29 | $1.05 | $1.05 | 1,129,756 | — | — |
| 2011-12-28 | $1.03 | $1.03 | 1,265,213 | — | — |
| 2011-12-27 | $1.07 | $1.07 | 496,085 | — | — |
| 2011-12-23 | $1.10 | $1.10 | 830,828 | — | — |
| 2011-12-22 | $1.07 | $1.07 | 1,084,012 | — | — |
| 2011-12-21 | $1.12 | $1.12 | 886,264 | — | — |
| 2011-12-20 | $1.12 | $1.12 | 1,049,734 | — | — |
| 2011-12-19 | $1.08 | $1.08 | 1,326,204 | — | — |
| 2011-12-16 | $1.13 | $1.13 | 1,381,522 | — | — |
| 2011-12-15 | $1.10 | $1.10 | 1,019,120 | — | — |
| 2011-12-14 | $1.13 | $1.13 | 1,006,237 | — | — |
| 2011-12-13 | $1.17 | $1.17 | 1,000,090 | — | — |
| 2011-12-12 | $1.19 | $1.19 | 1,195,711 | — | — |
| 2011-12-09 | $1.21 | $1.21 | 811,798 | — | — |
| 2011-12-08 | $1.18 | $1.18 | 744,424 | — | — |
| 2011-12-07 | $1.25 | $1.25 | 998,790 | — | — |
| 2011-12-06 | $1.24 | $1.24 | 1,298,545 | — | — |
| 2011-12-05 | $1.24 | $1.24 | 1,322,185 | — | — |
| 2011-12-02 | $1.21 | $1.21 | 932,716 | — | — |
| 2011-12-01 | $1.23 | $1.23 | 687,806 | — | — |
| 2011-11-30 | $1.21 | $1.21 | 1,859,995 | — | — |
| 2011-11-29 | $1.12 | $1.12 | 1,359,182 | — | — |
| 2011-11-28 | $1.07 | $1.07 | 1,544,638 | — | — |
| 2011-11-25 | $1.03 | $1.03 | 451,051 | — | — |
| 2011-11-23 | $1.03 | $1.03 | 1,674,067 | — | — |
| 2011-11-22 | $1.13 | $1.13 | 1,205,758 | — | — |
| 2011-11-21 | $1.19 | $1.19 | 1,029,758 | — | — |
| 2011-11-18 | $1.28 | $1.28 | 1,282,825 | — | — |
| 2011-11-17 | $1.23 | $1.23 | 1,220,533 | — | — |
| 2011-11-16 | $1.23 | $1.23 | 655,064 | — | — |
| 2011-11-15 | $1.27 | $1.27 | 904,585 | — | — |
| 2011-11-14 | $1.22 | $1.22 | 960,848 | — | — |
| 2011-11-11 | $1.24 | $1.24 | 657,428 | — | — |
| 2011-11-10 | $1.21 | $1.21 | 850,449 | — | — |
| 2011-11-09 | $1.19 | $1.19 | 2,438,702 | — | — |
| 2011-11-08 | $1.26 | $1.26 | 1,286,843 | — | — |
| 2011-11-07 | $1.26 | $1.26 | 1,455,278 | — | — |
| 2011-11-04 | $1.29 | $1.29 | 812,980 | — | — |
| 2011-11-03 | $1.30 | $1.30 | 1,664,020 | — | — |
| 2011-11-02 | $1.29 | $1.29 | 1,483,528 | — | — |
| 2011-11-01 | $1.19 | $1.19 | 2,640,588 | — | — |
| 2011-10-31 | $1.34 | $1.34 | 1,450,196 | — | — |
| 2011-10-28 | $1.38 | $1.38 | 1,535,891 | — | — |
| 2011-10-27 | $1.40 | $1.40 | 2,249,228 | — | — |
| 2011-10-26 | $1.33 | $1.33 | 2,745,904 | — | — |
| 2011-10-25 | $1.24 | $1.24 | 1,927,842 | — | — |
| 2011-10-24 | $1.23 | $1.23 | 1,751,133 | — | — |
| 2011-10-21 | $1.17 | $1.17 | 2,568,013 | — | — |
| 2011-10-20 | $1.12 | $1.12 | 2,822,025 | — | — |
| 2011-10-19 | $1.02 | $1.02 | 2,090,012 | — | — |
| 2011-10-18 | $1.03 | $1.03 | 1,420,291 | — | — |
| 2011-10-17 | $0.99 | $0.99 | 979,169 | — | — |
| 2011-10-14 | $1.05 | $1.05 | 1,309,301 | — | — |
| 2011-10-13 | $1.01 | $1.01 | 1,107,416 | — | — |
| 2011-10-12 | $1.05 | $1.05 | 1,410,835 | — | — |
| 2011-10-11 | $1.00 | $1.00 | 908,722 | — | — |
| 2011-10-10 | $0.96 | $0.96 | 700,453 | — | — |
| 2011-10-07 | $0.94 | $0.94 | 1,931,624 | — | — |
| 2011-10-06 | $0.95 | $0.95 | 1,624,304 | — | — |
| 2011-10-05 | $0.90 | $0.90 | 1,741,795 | — | — |
| 2011-10-04 | $0.80 | $0.80 | 3,086,320 | — | — |
| 2011-10-03 | $0.80 | $0.80 | 2,594,017 | — | — |
| 2011-09-30 | $0.90 | $0.90 | 1,398,661 | — | — |
| 2011-09-29 | $0.91 | $0.91 | 2,164,597 | — | — |
| 2011-09-28 | $0.95 | $0.95 | 1,042,760 | — | — |
| 2011-09-27 | $1.02 | $1.02 | 1,489,202 | — | — |
| 2011-09-26 | $0.97 | $0.97 | 2,079,020 | — | — |
| 2011-09-23 | $0.99 | $0.99 | 1,873,706 | — | — |
| 2011-09-22 | $1.05 | $1.05 | 2,809,259 | — | — |
| 2011-09-21 | $1.15 | $1.15 | 1,143,585 | — | — |
| 2011-09-20 | $1.20 | $1.20 | 1,099,733 | — | — |
| 2011-09-19 | $1.23 | $1.23 | 619,723 | — | — |
| 2011-09-16 | $1.24 | $1.24 | 1,366,274 | — | — |
| 2011-09-15 | $1.24 | $1.24 | 852,340 | — | — |
| 2011-09-14 | $1.23 | $1.23 | 1,092,168 | — | — |
| 2011-09-13 | $1.24 | $1.24 | 1,381,994 | — | — |
| 2011-09-12 | $1.21 | $1.21 | 1,482,583 | — | — |
| 2011-09-09 | $1.26 | $1.26 | 1,510,832 | — | — |
| 2011-09-08 | $1.33 | $1.33 | 930,352 | — | — |
| 2011-09-07 | $1.33 | $1.33 | 977,278 | — | — |
| 2011-09-06 | $1.26 | $1.26 | 1,783,874 | — | — |
| 2011-09-02 | $1.31 | $1.31 | 1,046,425 | — | — |
| 2011-09-01 | $1.35 | $1.35 | 948,437 | — | — |
| 2011-08-31 | $1.40 | $1.40 | 968,649 | — | — |
| 2011-08-30 | $1.39 | $1.39 | 1,103,397 | — | — |
| 2011-08-29 | $1.41 | $1.41 | 2,248,282 | — | — |
| 2011-08-26 | $1.29 | $1.29 | 1,355,399 | — | — |
| 2011-08-25 | $1.18 | $1.18 | 657,192 | — | — |
| 2011-08-24 | $1.22 | $1.22 | 863,215 | — | — |
| 2011-08-23 | $1.21 | $1.21 | 1,225,734 | — | — |
| 2011-08-22 | $1.18 | $1.18 | 1,994,507 | — | — |
| 2011-08-19 | $1.24 | $1.24 | 1,162,261 | — | — |
| 2011-08-18 | $1.27 | $1.27 | 1,665,911 | — | — |
| 2011-08-17 | $1.35 | $1.35 | 883,190 | — | — |
| 2011-08-16 | $1.34 | $1.34 | 2,084,221 | — | — |
| 2011-08-15 | $1.46 | $1.46 | 823,618 | — | — |
| 2011-08-12 | $1.41 | $1.41 | 1,499,367 | — | — |
| 2011-08-11 | $1.38 | $1.38 | 2,406,788 | — | — |
| 2011-08-10 | $1.29 | $1.29 | 2,123,818 | — | — |
| 2011-08-09 | $1.31 | $1.31 | 3,453,568 | — | — |
| 2011-08-08 | $1.22 | $1.22 | 3,125,090 | — | — |
| 2011-08-05 | $1.35 | $1.35 | 4,606,372 | — | — |
| 2011-08-04 | $1.46 | $1.46 | 3,335,013 | — | — |
| 2011-08-03 | $1.65 | $1.65 | 2,593,308 | — | — |
| 2011-08-02 | $1.71 | $1.71 | 1,518,870 | — | — |
| 2011-08-01 | $1.74 | $1.74 | 1,230,107 | — | — |
| 2011-07-29 | $1.79 | $1.79 | 1,610,239 | — | — |
| 2011-07-28 | $1.70 | $1.70 | 2,095,804 | — | — |
| 2011-07-27 | $1.71 | $1.71 | 2,441,421 | — | — |
| 2011-07-26 | $1.81 | $1.81 | 2,407,498 | — | — |
| 2011-07-25 | $1.78 | $1.78 | 4,954,471 | — | — |
| 2011-07-22 | $1.82 | $1.82 | 5,472,069 | — | — |
| 2011-07-21 | $1.66 | $1.66 | 1,626,787 | — | — |
| 2011-07-20 | $1.60 | $1.60 | 762,154 | — | — |
| 2011-07-19 | $1.61 | $1.61 | 820,544 | — | — |
| 2011-07-18 | $1.58 | $1.58 | 1,460,952 | — | — |
| 2011-07-15 | $1.62 | $1.62 | 1,452,914 | — | — |
| 2011-07-14 | $1.57 | $1.57 | 1,524,780 | — | — |
| 2011-07-13 | $1.58 | $1.58 | 1,141,930 | — | — |
| 2011-07-12 | $1.59 | $1.59 | 693,243 | — | — |
| 2011-07-11 | $1.57 | $1.57 | 1,433,411 | — | — |
| 2011-07-08 | $1.66 | $1.66 | 2,100,059 | — | — |
| 2011-07-07 | $1.72 | $1.72 | 3,301,326 | — | — |
| 2011-07-06 | $1.68 | $1.68 | 1,594,873 | — | — |
| 2011-07-05 | $1.67 | $1.67 | 2,131,855 | — | — |
| 2011-07-01 | $1.57 | $1.57 | 2,331,731 | — | — |
| 2011-06-30 | $1.62 | $1.62 | 2,461,042 | — | — |
| 2011-06-29 | $1.48 | $1.48 | 1,978,550 | — | — |
| 2011-06-28 | $1.42 | $1.42 | 2,884,553 | — | — |
| 2011-06-27 | $1.48 | $1.48 | 1,525,844 | — | — |
| 2011-06-24 | $1.52 | $1.52 | 1,101,151 | — | — |
| 2011-06-23 | $1.56 | $1.56 | 1,116,754 | — | — |
| 2011-06-22 | $1.52 | $1.52 | 1,394,405 | — | — |
| 2011-06-21 | $1.50 | $1.50 | 1,067,228 | — | — |
| 2011-06-20 | $1.44 | $1.44 | 1,512,724 | — | — |
| 2011-06-17 | $1.53 | $1.53 | 1,904,438 | — | — |
| 2011-06-16 | $1.46 | $1.46 | 1,021,957 | — | — |
| 2011-06-15 | $1.50 | $1.50 | 1,317,457 | — | — |
| 2011-06-14 | $1.57 | $1.57 | 1,495,230 | — | — |
| 2011-06-13 | $1.48 | $1.48 | 2,676,521 | — | — |
| 2011-06-10 | $1.52 | $1.52 | 2,166,133 | — | — |
| 2011-06-09 | $1.59 | $1.59 | 1,722,765 | — | — |
| 2011-06-08 | $1.55 | $1.55 | 5,869,812 | — | — |
| 2011-06-07 | $1.70 | $1.70 | 1,118,054 | — | — |
| 2011-06-06 | $1.72 | $1.72 | 1,742,977 | — | — |
| 2011-06-03 | $1.79 | $1.79 | 1,740,377 | — | — |
| 2011-06-02 | $1.81 | $1.81 | 1,554,803 | — | — |
| 2011-06-01 | $1.88 | $1.88 | 930,116 | — | — |
| 2011-05-31 | $1.94 | $1.94 | 2,600,164 | — | — |
| 2011-05-27 | $2.00 | $2.00 | 4,691,240 | — | — |
| 2011-05-26 | $1.82 | $1.82 | 1,902,193 | — | — |
| 2011-05-25 | $1.79 | $1.79 | 1,042,879 | — | — |
| 2011-05-24 | $1.79 | $1.79 | 2,046,515 | — | — |
| 2011-05-23 | $1.70 | $1.70 | 676,813 | — | — |
| 2011-05-20 | $1.72 | $1.72 | 2,225,233 | — | — |
| 2011-05-19 | $1.76 | $1.76 | 954,583 | — | — |
| 2011-05-18 | $1.79 | $1.79 | 2,030,203 | — | — |
| 2011-05-17 | $1.69 | $1.69 | 3,052,397 | — | — |
| 2011-05-16 | $1.71 | $1.71 | 2,421,800 | — | — |
| 2011-05-13 | $1.81 | $1.81 | 1,354,217 | — | — |
| 2011-05-12 | $1.79 | $1.79 | 2,801,576 | — | — |
| 2011-05-11 | $1.83 | $1.83 | 2,922,495 | — | — |
| 2011-05-10 | $1.90 | $1.90 | 1,358,709 | — | — |
| 2011-05-09 | $1.89 | $1.89 | 3,120,125 | — | — |
| 2011-05-06 | $1.83 | $1.83 | 1,826,072 | — | — |
| 2011-05-05 | $1.84 | $1.84 | 3,198,256 | — | — |
| 2011-05-04 | $1.96 | $1.96 | 2,139,775 | — | — |
| 2011-05-03 | $1.99 | $1.99 | 2,944,480 | — | — |
| 2011-05-02 | $1.99 | $1.99 | 2,072,046 | — | — |
| 2011-04-29 | $1.98 | $1.98 | 1,203,985 | — | — |
| 2011-04-28 | $1.95 | $1.95 | 1,229,044 | — | — |
| 2011-04-27 | $1.97 | $1.97 | 2,033,276 | — | — |
| 2011-04-26 | $1.99 | $1.99 | 1,657,873 | — | — |
| 2011-04-25 | $2.04 | $2.04 | 1,767,799 | — | — |
| 2011-04-21 | $2.03 | $2.03 | 1,286,489 | — | — |
| 2011-04-20 | $2.01 | $2.01 | 2,451,113 | — | — |
| 2011-04-19 | $1.94 | $1.94 | 1,593,572 | — | — |
| 2011-04-18 | $1.94 | $1.94 | 2,099,350 | — | — |
| 2011-04-15 | $2.01 | $2.01 | 2,658,436 | — | — |
| 2011-04-14 | $2.00 | $2.00 | 2,387,876 | — | — |
| 2011-04-13 | $1.96 | $1.96 | 1,947,109 | — | — |
| 2011-04-12 | $1.90 | $1.90 | 4,736,983 | — | — |
| 2011-04-11 | $2.05 | $2.05 | 2,759,261 | — | — |
| 2011-04-08 | $2.11 | $2.11 | 2,339,296 | — | — |
| 2011-04-07 | $2.08 | $2.08 | 3,771,998 | — | — |
| 2011-04-06 | $2.14 | $2.14 | 3,551,201 | — | — |
| 2011-04-05 | $2.11 | $2.11 | 2,877,579 | — | — |
| 2011-04-04 | $2.11 | $2.11 | 2,919,658 | — | — |
| 2011-04-01 | $2.11 | $2.11 | 4,487,818 | — | — |
| 2011-03-31 | $2.01 | $2.01 | 3,955,445 | — | — |
| 2011-03-30 | $2.06 | $2.06 | 5,707,405 | — | — |
| 2011-03-29 | $2.13 | $2.13 | 3,244,945 | — | — |
| 2011-03-28 | $2.17 | $2.17 | 6,958,079 | — | — |
| 2011-03-25 | $2.31 | $2.31 | 4,278,958 | — | — |
| 2011-03-24 | $2.28 | $2.28 | 3,633,704 | — | — |
| 2011-03-23 | $2.34 | $2.34 | 3,827,789 | — | — |
| 2011-03-22 | $2.39 | $2.39 | 6,509,038 | — | — |
| 2011-03-21 | $2.43 | $2.43 | 11,363,748 | — | — |
| 2011-03-18 | $2.21 | $2.21 | 13,071,265 | — | — |
| 2011-03-17 | $2.05 | $2.05 | 7,509,719 | — | — |
| 2011-03-16 | $1.94 | $1.94 | 13,631,297 | — | — |
| 2011-03-15 | $2.01 | $2.01 | 18,879,968 | — | — |
| 2011-03-14 | $2.16 | $2.16 | 24,936,772 | — | — |
| 2011-03-11 | $2.78 | $2.78 | 4,685,093 | — | — |
| 2011-03-10 | $2.71 | $2.71 | 5,404,222 | — | — |
| 2011-03-09 | $2.83 | $2.83 | 3,749,304 | — | — |
| 2011-03-08 | $2.93 | $2.93 | 5,587,550 | — | — |
| 2011-03-07 | $3.08 | $3.08 | 4,083,455 | — | — |
| 2011-03-04 | $3.26 | $3.26 | 2,808,196 | — | — |
| 2011-03-03 | $3.31 | $3.31 | 3,040,931 | — | — |
| 2011-03-02 | $3.14 | $3.14 | 2,428,655 | — | — |
| 2011-03-01 | $3.15 | $3.15 | 1,934,461 | — | — |
| 2011-02-28 | $3.20 | $3.20 | 3,334,422 | — | — |
| 2011-02-25 | $3.29 | $3.29 | 4,139,600 | — | — |
| 2011-02-24 | $3.05 | $3.05 | 3,678,502 | — | — |
| 2011-02-23 | $3.14 | $3.14 | 5,316,163 | — | — |
| 2011-02-22 | $3.15 | $3.15 | 8,903,060 | — | — |
| 2011-02-18 | $3.50 | $3.50 | 2,210,340 | — | — |
| 2011-02-17 | $3.51 | $3.51 | 3,014,573 | — | — |
| 2011-02-16 | $3.53 | $3.53 | 2,802,049 | — | — |
| 2011-02-15 | $3.62 | $3.62 | 4,762,751 | — | — |
| 2011-02-14 | $3.76 | $3.76 | 4,833,907 | — | — |
| 2011-02-11 | $3.50 | $3.50 | 3,695,523 | — | — |
| 2011-02-10 | $3.43 | $3.43 | 2,515,532 | — | — |
| 2011-02-09 | $3.45 | $3.45 | 4,231,205 | — | — |
| 2011-02-08 | $3.48 | $3.48 | 4,187,590 | — | — |
| 2011-02-07 | $3.49 | $3.49 | 6,752,648 | — | — |
| 2011-02-04 | $3.36 | $3.36 | 3,175,561 | — | — |
| 2011-02-03 | $3.32 | $3.32 | 3,430,637 | — | — |
| 2011-02-02 | $3.34 | $3.34 | 4,882,960 | — | — |
| 2011-02-01 | $3.37 | $3.37 | 9,515,927 | — | — |
| 2011-01-31 | $3.17 | $3.17 | 7,464,330 | — | — |
| 2011-01-28 | $2.88 | $2.88 | 1,905,384 | — | — |
| 2011-01-27 | $2.93 | $2.93 | 3,850,956 | — | — |
| 2011-01-26 | $2.96 | $2.96 | 2,943,771 | — | — |
| 2011-01-25 | $2.83 | $2.83 | 2,347,097 | — | — |
| 2011-01-24 | $2.88 | $2.88 | 2,251,828 | — | — |
| 2011-01-21 | $2.88 | $2.88 | 2,760,206 | — | — |
| 2011-01-20 | $2.77 | $2.77 | 3,598,717 | — | — |
| 2011-01-19 | $2.88 | $2.88 | 7,517,638 | — | — |
| 2011-01-18 | $3.00 | $3.00 | 5,518,876 | — | — |
| 2011-01-14 | $2.82 | $2.82 | 1,420,055 | — | — |
| 2011-01-13 | $2.78 | $2.78 | 2,936,206 | — | — |
| 2011-01-12 | $2.83 | $2.83 | 3,420,472 | — | — |
| 2011-01-11 | $2.77 | $2.77 | 3,186,317 | — | — |
| 2011-01-10 | $2.59 | $2.59 | 2,639,642 | — | — |
| 2011-01-07 | $2.52 | $2.52 | 4,951,398 | — | — |
| 2011-01-06 | $2.59 | $2.59 | 2,215,541 | — | — |
| 2011-01-05 | $2.72 | $2.72 | 2,019,211 | — | — |
| 2011-01-04 | $2.72 | $2.72 | 4,981,421 | — | — |
| 2011-01-03 | $2.92 | $2.92 | 2,592,835 | — | — |