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
- 1999-10-26 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 | $2.25 | $2.25 | 8,580 |
| 2011-12-29 | $2.05 | $2.05 | 3,700 |
| 2011-12-28 | $2.08 | $2.08 | 1,680 |
| 2011-12-27 | $2.08 | $2.08 | 6,420 |
| 2011-12-23 | $2.08 | $2.08 | 3,400 |
| 2011-12-22 | $2.08 | $2.08 | 1,960 |
| 2011-12-21 | $2.10 | $2.10 | 920 |
| 2011-12-20 | $2.15 | $2.15 | 2,100 |
| 2011-12-19 | $2.15 | $2.15 | 3,900 |
| 2011-12-16 | $2.00 | $2.00 | 5,240 |
| 2011-12-15 | $2.00 | $2.00 | 2,340 |
| 2011-12-14 | $1.98 | $1.98 | 2,600 |
| 2011-12-13 | $2.15 | $2.15 | 10,220 |
| 2011-12-12 | $2.10 | $2.10 | 2,220 |
| 2011-12-09 | $2.00 | $2.00 | 1,020 |
| 2011-12-08 | $2.15 | $2.15 | 400 |
| 2011-12-07 | $2.20 | $2.20 | 5,640 |
| 2011-12-06 | $2.15 | $2.15 | 18,220 |
| 2011-12-05 | $2.24 | $2.24 | 114,400 |
| 2011-12-02 | $2.13 | $2.13 | 8,500 |
| 2011-12-01 | $2.08 | $2.08 | 1,720 |
| 2011-11-30 | $2.20 | $2.20 | 3,040 |
| 2011-11-29 | $2.25 | $2.25 | 2,940 |
| 2011-11-28 | $2.15 | $2.15 | 214,120 |
| 2011-11-25 | $2.05 | $2.05 | 6,680 |
| 2011-11-23 | $2.20 | $2.20 | 37,400 |
| 2011-11-22 | $2.18 | $2.18 | 220 |
| 2011-11-21 | $2.08 | $2.08 | 8,600 |
| 2011-11-18 | $2.16 | $2.16 | 14,220 |
| 2011-11-17 | $2.00 | $2.00 | 21,560 |
| 2011-11-16 | $2.25 | $2.25 | 32,740 |
| 2011-11-15 | $2.35 | $2.35 | 20 |
| 2011-11-14 | $2.10 | $2.10 | 5,240 |
| 2011-11-11 | $2.20 | $2.20 | 7,240 |
| 2011-11-10 | $2.22 | $2.22 | 3,680 |
| 2011-11-09 | $2.30 | $2.30 | 15,540 |
| 2011-11-08 | $2.40 | $2.40 | 72,560 |
| 2011-11-07 | $2.30 | $2.30 | 38,120 |
| 2011-11-04 | $2.16 | $2.16 | 58,440 |
| 2011-11-03 | $2.34 | $2.34 | 130,360 |
| 2011-11-02 | $2.10 | $2.10 | 118,300 |
| 2011-11-01 | $2.15 | $2.15 | 149,460 |
| 2011-10-31 | $2.27 | $2.27 | 143,840 |
| 2011-10-28 | $2.05 | $2.05 | 47,380 |
| 2011-10-27 | $2.00 | $2.00 | 20,300 |
| 2011-10-26 | $1.95 | $1.95 | 2,200 |
| 2011-10-25 | $1.95 | $1.95 | 3,640 |
| 2011-10-24 | $1.95 | $1.95 | 30,620 |
| 2011-10-21 | $1.75 | $1.75 | 4,020 |
| 2011-10-20 | $1.80 | $1.80 | 5,620 |
| 2011-10-19 | $1.75 | $1.75 | 11,180 |
| 2011-10-18 | $1.90 | $1.90 | 200 |
| 2011-10-17 | $2.00 | $2.00 | 2,120 |
| 2011-10-14 | $1.80 | $1.80 | 10,840 |
| 2011-10-13 | $1.85 | $1.85 | 2,000 |
| 2011-10-12 | $1.85 | $1.85 | 7,800 |
| 2011-10-11 | $1.95 | $1.95 | 1,560 |
| 2011-10-10 | $1.95 | $1.95 | 8,040 |
| 2011-10-07 | $1.95 | $1.95 | 8,000 |
| 2011-10-06 | $1.80 | $1.80 | 14,120 |
| 2011-10-05 | $1.95 | $1.95 | 9,760 |
| 2011-10-04 | $2.00 | $2.00 | 4,880 |
| 2011-10-03 | $1.95 | $1.95 | 20 |
| 2011-09-30 | $1.95 | $1.95 | 3,800 |
| 2011-09-29 | $1.85 | $1.85 | 5,060 |
| 2011-09-28 | $1.98 | $1.98 | 2,220 |
| 2011-09-27 | $2.00 | $2.00 | 6,920 |
| 2011-09-26 | $2.00 | $2.00 | 7,300 |
| 2011-09-23 | $2.10 | $2.10 | 100 |
| 2011-09-22 | $2.00 | $2.00 | 13,000 |
| 2011-09-21 | $2.00 | $2.00 | 40 |
| 2011-09-20 | $2.05 | $2.05 | 11,900 |
| 2011-09-19 | $2.00 | $2.00 | 400 |
| 2011-09-16 | $2.10 | $2.10 | 2,880 |
| 2011-09-15 | $2.10 | $2.10 | 1,060 |
| 2011-09-14 | $1.95 | $1.95 | 1,220 |
| 2011-09-13 | $2.20 | $2.20 | 0 |
| 2011-09-12 | $2.20 | $2.20 | 240 |
| 2011-09-09 | $2.20 | $2.20 | 1,820 |
| 2011-09-08 | $1.95 | $1.95 | 2,300 |
| 2011-09-07 | $2.05 | $2.05 | 2,220 |
| 2011-09-06 | $2.00 | $2.00 | 5,100 |
| 2011-09-02 | $2.25 | $2.25 | 0 |
| 2011-09-01 | $2.25 | $2.25 | 5,920 |
| 2011-08-31 | $2.10 | $2.10 | 12,880 |
| 2011-08-30 | $1.96 | $1.96 | 8,020 |
| 2011-08-29 | $2.00 | $2.00 | 600 |
| 2011-08-26 | $1.90 | $1.90 | 2,000 |
| 2011-08-25 | $1.95 | $1.95 | 19,000 |
| 2011-08-24 | $2.02 | $2.02 | 6,380 |
| 2011-08-23 | $2.00 | $2.00 | 28,360 |
| 2011-08-22 | $2.18 | $2.18 | 4,120 |
| 2011-08-19 | $2.20 | $2.20 | 3,060 |
| 2011-08-18 | $2.23 | $2.23 | 36,520 |
| 2011-08-17 | $2.27 | $2.27 | 13,420 |
| 2011-08-16 | $2.23 | $2.23 | 52,960 |
| 2011-08-15 | $2.20 | $2.20 | 26,480 |
| 2011-08-12 | $2.00 | $2.00 | 24,480 |
| 2011-08-11 | $1.90 | $1.90 | 1,200 |
| 2011-08-10 | $1.90 | $1.90 | 3,020 |
| 2011-08-09 | $1.92 | $1.92 | 14,460 |
| 2011-08-08 | $2.00 | $2.00 | 2,100 |
| 2011-08-05 | $2.00 | $2.00 | 3,020 |
| 2011-08-04 | $2.05 | $2.05 | 4,040 |
| 2011-08-03 | $1.95 | $1.95 | 13,600 |
| 2011-08-02 | $1.90 | $1.90 | 3,460 |
| 2011-08-01 | $1.90 | $1.90 | 3,420 |
| 2011-07-29 | $2.00 | $2.00 | 13,500 |
| 2011-07-28 | $2.00 | $2.00 | 1,100 |
| 2011-07-27 | $1.90 | $1.90 | 13,920 |
| 2011-07-26 | $1.90 | $1.90 | 2,100 |
| 2011-07-25 | $2.00 | $2.00 | 1,220 |
| 2011-07-22 | $2.04 | $2.04 | 6,180 |
| 2011-07-21 | $2.00 | $2.00 | 25,660 |
| 2011-07-20 | $1.90 | $1.90 | 15,920 |
| 2011-07-19 | $1.90 | $1.90 | 2,680 |
| 2011-07-18 | $1.90 | $1.90 | 4,080 |
| 2011-07-15 | $1.80 | $1.80 | 16,300 |
| 2011-07-14 | $1.86 | $1.86 | 4,900 |
| 2011-07-13 | $1.95 | $1.95 | 27,600 |
| 2011-07-12 | $1.75 | $1.75 | 2,220 |
| 2011-07-11 | $2.00 | $2.00 | 3,340 |
| 2011-07-08 | $2.00 | $2.00 | 31,120 |
| 2011-07-07 | $2.01 | $2.01 | 3,520 |
| 2011-07-06 | $2.05 | $2.05 | 1,060 |
| 2011-07-05 | $2.05 | $2.05 | 15,120 |
| 2011-07-01 | $2.14 | $2.14 | 200 |
| 2011-06-30 | $2.13 | $2.13 | 15,600 |
| 2011-06-29 | $2.09 | $2.09 | 8,080 |
| 2011-06-28 | $1.93 | $1.93 | 29,580 |
| 2011-06-27 | $1.95 | $1.95 | 14,120 |
| 2011-06-24 | $1.80 | $1.80 | 5,940 |
| 2011-06-23 | $1.86 | $1.86 | 2,060 |
| 2011-06-22 | $1.85 | $1.85 | 3,800 |
| 2011-06-21 | $1.90 | $1.90 | 3,180 |
| 2011-06-20 | $1.85 | $1.85 | 2,260 |
| 2011-06-17 | $1.90 | $1.90 | 4,020 |
| 2011-06-16 | $1.80 | $1.80 | 5,020 |
| 2011-06-15 | $1.70 | $1.70 | 3,380 |
| 2011-06-14 | $1.65 | $1.65 | 25,660 |
| 2011-06-13 | $1.65 | $1.65 | 7,600 |
| 2011-06-10 | $1.60 | $1.60 | 2,220 |
| 2011-06-09 | $1.64 | $1.64 | 9,380 |
| 2011-06-08 | $1.70 | $1.70 | 2,220 |
| 2011-06-07 | $1.70 | $1.70 | 2,000 |
| 2011-06-06 | $1.70 | $1.70 | 2,000 |
| 2011-06-03 | $1.70 | $1.70 | 220 |
| 2011-06-02 | $1.70 | $1.70 | 0 |
| 2011-06-01 | $1.70 | $1.70 | 0 |
| 2011-05-31 | $1.70 | $1.70 | 2,000 |
| 2011-05-27 | $1.75 | $1.75 | 0 |
| 2011-05-26 | $1.75 | $1.75 | 20 |
| 2011-05-25 | $1.55 | $1.55 | 2,660 |
| 2011-05-24 | $1.60 | $1.60 | 8,020 |
| 2011-05-23 | $1.65 | $1.65 | 780 |
| 2011-05-20 | $1.55 | $1.55 | 200 |
| 2011-05-19 | $1.61 | $1.61 | 0 |
| 2011-05-18 | $1.61 | $1.61 | 9,200 |
| 2011-05-17 | $1.58 | $1.58 | 8,520 |
| 2011-05-16 | $1.78 | $1.78 | 400 |
| 2011-05-13 | $1.58 | $1.58 | 9,800 |
| 2011-05-12 | $1.60 | $1.60 | 6,560 |
| 2011-05-11 | $1.60 | $1.60 | 10,000 |
| 2011-05-10 | $1.76 | $1.76 | 620 |
| 2011-05-09 | $1.75 | $1.75 | 8,800 |
| 2011-05-06 | $1.90 | $1.90 | 6,200 |
| 2011-05-05 | $1.90 | $1.90 | 4,500 |
| 2011-05-04 | $1.90 | $1.90 | 0 |
| 2011-05-03 | $1.90 | $1.90 | 4,000 |
| 2011-05-02 | $1.93 | $1.93 | 1,360 |
| 2011-04-29 | $1.90 | $1.90 | 2,800 |
| 2011-04-28 | $1.93 | $1.93 | 0 |
| 2011-04-27 | $1.93 | $1.93 | 5,600 |
| 2011-04-26 | $1.90 | $1.90 | 4,600 |
| 2011-04-25 | $1.93 | $1.93 | 400 |
| 2011-04-21 | $1.93 | $1.93 | 2,080 |
| 2011-04-20 | $1.95 | $1.95 | 1,620 |
| 2011-04-19 | $1.99 | $1.99 | 12,120 |
| 2011-04-18 | $2.01 | $2.01 | 0 |
| 2011-04-15 | $2.01 | $2.01 | 11,800 |
| 2011-04-14 | $1.90 | $1.90 | 5,700 |
| 2011-04-13 | $2.02 | $2.02 | 3,160 |
| 2011-04-12 | $2.00 | $2.00 | 6,200 |
| 2011-04-11 | $2.00 | $2.00 | 12,000 |
| 2011-04-08 | $2.00 | $2.00 | 89,020 |
| 2011-04-07 | $2.10 | $2.10 | 69,560 |
| 2011-04-06 | $2.00 | $2.00 | 20 |
| 2011-04-05 | $1.80 | $1.80 | 14,660 |
| 2011-04-04 | $1.75 | $1.75 | 21,400 |
| 2011-04-01 | $1.90 | $1.90 | 5,660 |
| 2011-03-31 | $1.95 | $1.95 | 1,020 |
| 2011-03-30 | $1.95 | $1.95 | 6,940 |
| 2011-03-29 | $1.90 | $1.90 | 20 |
| 2011-03-28 | $1.85 | $1.85 | 15,600 |
| 2011-03-25 | $1.83 | $1.83 | 11,180 |
| 2011-03-24 | $1.77 | $1.77 | 0 |
| 2011-03-23 | $1.77 | $1.77 | 2,240 |
| 2011-03-22 | $1.80 | $1.80 | 200 |
| 2011-03-21 | $1.75 | $1.75 | 0 |
| 2011-03-18 | $1.75 | $1.75 | 420 |
| 2011-03-17 | $1.68 | $1.68 | 6,220 |
| 2011-03-16 | $1.75 | $1.75 | 5,980 |
| 2011-03-15 | $1.70 | $1.70 | 13,760 |
| 2011-03-14 | $1.75 | $1.75 | 1,820 |
| 2011-03-11 | $1.75 | $1.75 | 4,080 |
| 2011-03-10 | $1.70 | $1.70 | 11,680 |
| 2011-03-09 | $1.70 | $1.70 | 1,000 |
| 2011-03-08 | $1.65 | $1.65 | 1,000 |
| 2011-03-07 | $1.58 | $1.58 | 6,020 |
| 2011-03-04 | $1.55 | $1.55 | 2,020 |
| 2011-03-03 | $1.60 | $1.60 | 5,620 |
| 2011-03-02 | $1.53 | $1.53 | 1,920 |
| 2011-03-01 | $1.65 | $1.65 | 7,800 |
| 2011-02-28 | $1.65 | $1.65 | 2,800 |
| 2011-02-25 | $1.61 | $1.61 | 7,320 |
| 2011-02-24 | $1.65 | $1.65 | 21,740 |
| 2011-02-23 | $1.60 | $1.60 | 11,940 |
| 2011-02-22 | $1.58 | $1.58 | 11,040 |
| 2011-02-18 | $1.61 | $1.61 | 8,940 |
| 2011-02-17 | $1.65 | $1.65 | 2,440 |
| 2011-02-16 | $1.60 | $1.60 | 8,260 |
| 2011-02-15 | $1.75 | $1.75 | 14,320 |
| 2011-02-14 | $1.65 | $1.65 | 5,600 |
| 2011-02-11 | $1.75 | $1.75 | 3,620 |
| 2011-02-10 | $1.75 | $1.75 | 7,940 |
| 2011-02-09 | $1.78 | $1.78 | 20 |
| 2011-02-08 | $1.65 | $1.65 | 6,800 |
| 2011-02-07 | $1.78 | $1.78 | 25,060 |
| 2011-02-04 | $1.88 | $1.88 | 5,400 |
| 2011-02-03 | $2.20 | $2.20 | 5,000 |
| 2011-02-02 | $1.60 | $1.60 | 11,120 |
| 2011-02-01 | $1.75 | $1.75 | 8,100 |
| 2011-01-31 | $1.75 | $1.75 | 8,520 |
| 2011-01-28 | $1.93 | $1.93 | 4,540 |
| 2011-01-27 | $1.80 | $1.80 | 4,000 |
| 2011-01-26 | $1.75 | $1.75 | 3,600 |
| 2011-01-25 | $1.75 | $1.75 | 20 |
| 2011-01-24 | $1.79 | $1.79 | 0 |
| 2011-01-21 | $1.79 | $1.79 | 9,500 |
| 2011-01-20 | $1.70 | $1.70 | 6,080 |
| 2011-01-19 | $1.80 | $1.80 | 7,900 |
| 2011-01-18 | $1.90 | $1.90 | 38,240 |
| 2011-01-14 | $2.05 | $2.05 | 2,240 |
| 2011-01-13 | $2.05 | $2.05 | 9,160 |
| 2011-01-12 | $2.00 | $2.00 | 6,200 |
| 2011-01-11 | $2.05 | $2.05 | 6,760 |
| 2011-01-10 | $1.95 | $1.95 | 1,000 |
| 2011-01-07 | $1.95 | $1.95 | 7,360 |
| 2011-01-06 | $2.00 | $2.00 | 8,400 |
| 2011-01-05 | $1.90 | $1.90 | 7,620 |
| 2011-01-04 | $1.83 | $1.83 | 4,620 |
| 2011-01-03 | $1.85 | $1.85 | 24,020 |