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
- 1986-11-25 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 | $2.94 | $3.82 | 6,200 |
| 2011-12-29 | $2.88 | $3.74 | 6,300 |
| 2011-12-28 | $2.80 | $3.64 | 11,300 |
| 2011-12-27 | $2.89 | $3.75 | 7,300 |
| 2011-12-23 | $2.91 | $3.78 | 3,500 |
| 2011-12-22 | $2.85 | $3.70 | 8,200 |
| 2011-12-21 | $2.86 | $3.72 | 3,000 |
| 2011-12-20 | $2.95 | $3.83 | 4,900 |
| 2011-12-19 | $2.82 | $3.66 | 0 |
| 2011-12-16 | $2.82 | $3.66 | 3,700 |
| 2011-12-15 | $2.90 | $3.77 | 1,600 |
| 2011-12-14 | $2.99 | $3.88 | 1,200 |
| 2011-12-13 | $2.96 | $3.84 | 1,500 |
| 2011-12-12 | $3.00 | $3.90 | 31,900 |
| 2011-12-09 | $3.15 | $4.09 | 20,300 |
| 2011-12-08 | $2.90 | $3.77 | 4,300 |
| 2011-12-07 | $3.00 | $3.90 | 4,400 |
| 2011-12-06 | $2.86 | $3.72 | 20,800 |
| 2011-12-05 | $2.97 | $3.86 | 5,100 |
| 2011-12-02 | $3.00 | $3.90 | 26,900 |
| 2011-12-01 | $2.96 | $3.84 | 6,300 |
| 2011-11-30 | $2.85 | $3.70 | 5,400 |
| 2011-11-29 | $2.86 | $3.72 | 9,700 |
| 2011-11-28 | $2.99 | $3.88 | 3,300 |
| 2011-11-25 | $2.88 | $3.74 | 0 |
| 2011-11-23 | $2.88 | $3.74 | 1,300 |
| 2011-11-22 | $2.80 | $3.64 | 11,200 |
| 2011-11-21 | $2.98 | $3.87 | 1,000 |
| 2011-11-18 | $2.93 | $3.81 | 300 |
| 2011-11-17 | $2.91 | $3.78 | 10,300 |
| 2011-11-16 | $3.07 | $3.99 | 1,000 |
| 2011-11-15 | $3.25 | $4.22 | 12,400 |
| 2011-11-14 | $3.25 | $4.22 | 7,700 |
| 2011-11-11 | $3.15 | $4.09 | 17,000 |
| 2011-11-10 | $3.14 | $4.08 | 18,100 |
| 2011-11-09 | $3.10 | $4.03 | 2,800 |
| 2011-11-08 | $3.08 | $4.00 | 22,900 |
| 2011-11-07 | $3.00 | $3.90 | 34,500 |
| 2011-11-04 | $3.05 | $3.96 | 32,700 |
| 2011-11-03 | $3.01 | $3.91 | 2,700 |
| 2011-11-02 | $3.03 | $3.94 | 1,000 |
| 2011-11-01 | $3.03 | $3.94 | 1,200 |
| 2011-10-31 | $3.01 | $3.91 | 900 |
| 2011-10-28 | $3.05 | $3.96 | 400 |
| 2011-10-27 | $3.11 | $4.04 | 3,800 |
| 2011-10-26 | $3.35 | $4.35 | 8,300 |
| 2011-10-25 | $3.28 | $4.26 | 20,900 |
| 2011-10-24 | $2.99 | $3.88 | 9,700 |
| 2011-10-21 | $3.40 | $4.42 | 17,400 |
| 2011-10-20 | $2.98 | $3.87 | 2,600 |
| 2011-10-19 | $2.93 | $3.81 | 100 |
| 2011-10-18 | $2.92 | $3.79 | 3,500 |
| 2011-10-17 | $2.90 | $3.77 | 500 |
| 2011-10-14 | $2.96 | $3.84 | 4,200 |
| 2011-10-13 | $2.90 | $3.77 | 3,500 |
| 2011-10-12 | $2.85 | $3.70 | 4,900 |
| 2011-10-11 | $2.96 | $3.84 | 3,100 |
| 2011-10-10 | $3.11 | $4.04 | 2,500 |
| 2011-10-07 | $3.06 | $3.97 | 4,000 |
| 2011-10-06 | $3.17 | $4.12 | 3,000 |
| 2011-10-05 | $2.99 | $3.88 | 3,500 |
| 2011-10-04 | $2.92 | $3.79 | 3,500 |
| 2011-10-03 | $3.01 | $3.91 | 0 |
| 2011-09-30 | $3.01 | $3.91 | 1,100 |
| 2011-09-29 | $3.07 | $3.99 | 11,500 |
| 2011-09-28 | $3.25 | $4.22 | 4,500 |
| 2011-09-27 | $3.21 | $4.17 | 2,900 |
| 2011-09-26 | $3.24 | $4.21 | 200 |
| 2011-09-23 | $3.20 | $4.16 | 9,100 |
| 2011-09-22 | $3.26 | $4.23 | 400 |
| 2011-09-21 | $3.30 | $4.29 | 0 |
| 2011-09-20 | $3.30 | $4.29 | 3,200 |
| 2011-09-19 | $3.29 | $4.27 | 2,000 |
| 2011-09-16 | $3.37 | $4.38 | 4,600 |
| 2011-09-15 | $3.30 | $4.29 | 2,100 |
| 2011-09-14 | $3.31 | $4.30 | 4,100 |
| 2011-09-13 | $3.35 | $4.35 | 600 |
| 2011-09-12 | $3.23 | $4.20 | 2,100 |
| 2011-09-09 | $3.35 | $4.35 | 4,800 |
| 2011-09-08 | $3.50 | $4.55 | 1,700 |
| 2011-09-07 | $3.52 | $4.57 | 2,000 |
| 2011-09-06 | $3.60 | $4.68 | 2,100 |
| 2011-09-02 | $3.89 | $5.05 | 200 |
| 2011-09-01 | $3.57 | $4.64 | 16,000 |
| 2011-08-31 | $3.69 | $4.79 | 16,600 |
| 2011-08-30 | $3.90 | $5.07 | 300 |
| 2011-08-29 | $3.94 | $5.12 | 14,600 |
| 2011-08-26 | $3.44 | $4.47 | 2,500 |
| 2011-08-25 | $3.48 | $4.52 | 2,200 |
| 2011-08-24 | $3.50 | $4.55 | 7,400 |
| 2011-08-23 | $3.51 | $4.56 | 500 |
| 2011-08-22 | $3.50 | $4.55 | 2,600 |
| 2011-08-19 | $3.58 | $4.65 | 7,100 |
| 2011-08-18 | $3.59 | $4.66 | 1,400 |
| 2011-08-17 | $3.55 | $4.61 | 12,200 |
| 2011-08-16 | $3.89 | $5.05 | 2,500 |
| 2011-08-15 | $3.80 | $4.94 | 9,600 |
| 2011-08-12 | $3.85 | $5.00 | 4,300 |
| 2011-08-11 | $3.85 | $5.00 | 10,100 |
| 2011-08-10 | $3.90 | $5.07 | 6,800 |
| 2011-08-09 | $4.00 | $5.20 | 27,000 |
| 2011-08-08 | $4.15 | $5.39 | 4,000 |
| 2011-08-05 | $4.33 | $5.62 | 4,600 |
| 2011-08-04 | $4.32 | $5.61 | 27,600 |
| 2011-08-03 | $4.16 | $5.40 | 8,600 |
| 2011-08-02 | $4.22 | $5.48 | 4,100 |
| 2011-08-01 | $4.27 | $5.55 | 5,400 |
| 2011-07-29 | $4.31 | $5.60 | 3,000 |
| 2011-07-28 | $4.31 | $5.60 | 3,100 |
| 2011-07-27 | $4.20 | $5.46 | 6,900 |
| 2011-07-26 | $4.30 | $5.59 | 9,500 |
| 2011-07-25 | $4.28 | $5.56 | 34,200 |
| 2011-07-22 | $4.34 | $5.64 | 15,100 |
| 2011-07-21 | $4.36 | $5.66 | 4,300 |
| 2011-07-20 | $4.42 | $5.74 | 5,900 |
| 2011-07-19 | $4.40 | $5.72 | 7,600 |
| 2011-07-18 | $4.33 | $5.62 | 2,700 |
| 2011-07-15 | $4.28 | $5.56 | 17,000 |
| 2011-07-14 | $4.29 | $5.57 | 4,900 |
| 2011-07-13 | $4.33 | $5.62 | 0 |
| 2011-07-12 | $4.33 | $5.62 | 3,500 |
| 2011-07-11 | $4.31 | $5.60 | 400 |
| 2011-07-08 | $4.31 | $5.60 | 400 |
| 2011-07-07 | $4.35 | $5.65 | 7,900 |
| 2011-07-06 | $4.21 | $5.47 | 0 |
| 2011-07-05 | $4.21 | $5.47 | 5,900 |
| 2011-07-01 | $4.26 | $5.53 | 300 |
| 2011-06-30 | $4.31 | $5.60 | 2,600 |
| 2011-06-29 | $4.28 | $5.56 | 1,700 |
| 2011-06-28 | $4.35 | $5.65 | 6,300 |
| 2011-06-27 | $4.40 | $5.72 | 2,100 |
| 2011-06-24 | $4.41 | $5.73 | 7,600 |
| 2011-06-23 | $4.36 | $5.66 | 13,800 |
| 2011-06-22 | $4.31 | $5.60 | 13,000 |
| 2011-06-21 | $4.32 | $5.61 | 800 |
| 2011-06-20 | $4.31 | $5.60 | 2,800 |
| 2011-06-17 | $4.36 | $5.66 | 32,500 |
| 2011-06-16 | $4.24 | $5.51 | 11,300 |
| 2011-06-15 | $4.20 | $5.46 | 4,800 |
| 2011-06-14 | $4.20 | $5.46 | 22,400 |
| 2011-06-13 | $4.23 | $5.49 | 3,300 |
| 2011-06-10 | $4.44 | $5.77 | 14,900 |
| 2011-06-09 | $4.29 | $5.57 | 10,300 |
| 2011-06-08 | $4.22 | $5.48 | 5,800 |
| 2011-06-07 | $4.20 | $5.46 | 9,500 |
| 2011-06-06 | $4.20 | $5.46 | 4,300 |
| 2011-06-03 | $4.25 | $5.52 | 4,100 |
| 2011-06-02 | $4.23 | $5.49 | 3,000 |
| 2011-06-01 | $4.20 | $5.46 | 24,000 |
| 2011-05-31 | $4.19 | $5.44 | 7,400 |
| 2011-05-27 | $4.30 | $5.59 | 13,500 |
| 2011-05-26 | $4.27 | $5.55 | 7,000 |
| 2011-05-25 | $4.25 | $5.52 | 13,600 |
| 2011-05-24 | $4.38 | $5.69 | 2,700 |
| 2011-05-23 | $4.32 | $5.61 | 14,000 |
| 2011-05-20 | $4.20 | $5.46 | 22,600 |
| 2011-05-19 | $4.36 | $5.66 | 29,100 |
| 2011-05-18 | $4.55 | $5.91 | 6,400 |
| 2011-05-17 | $4.53 | $5.88 | 4,200 |
| 2011-05-16 | $4.57 | $5.94 | 25,200 |
| 2011-05-13 | $4.55 | $5.91 | 24,000 |
| 2011-05-12 | $4.52 | $5.87 | 43,800 |
| 2011-05-11 | $4.38 | $5.69 | 600 |
| 2011-05-10 | $4.42 | $5.74 | 3,300 |
| 2011-05-09 | $4.40 | $5.72 | 2,700 |
| 2011-05-06 | $4.40 | $5.72 | 11,000 |
| 2011-05-05 | $4.27 | $5.55 | 3,600 |
| 2011-05-04 | $4.35 | $5.65 | 3,900 |
| 2011-05-03 | $4.20 | $5.46 | 8,600 |
| 2011-05-02 | $4.19 | $5.44 | 15,000 |
| 2011-04-29 | $4.24 | $5.51 | 2,500 |
| 2011-04-28 | $4.25 | $5.52 | 5,900 |
| 2011-04-27 | $4.25 | $5.52 | 16,000 |
| 2011-04-26 | $4.42 | $5.74 | 600 |
| 2011-04-25 | $4.43 | $5.75 | 4,900 |
| 2011-04-21 | $4.51 | $5.86 | 1,300 |
| 2011-04-20 | $4.50 | $5.85 | 10,200 |
| 2011-04-19 | $4.60 | $5.98 | 5,600 |
| 2011-04-18 | $4.32 | $5.61 | 2,500 |
| 2011-04-15 | $4.49 | $5.83 | 29,700 |
| 2011-04-14 | $4.31 | $5.60 | 10,600 |
| 2011-04-13 | $4.41 | $5.73 | 12,900 |
| 2011-04-12 | $4.56 | $5.92 | 4,300 |
| 2011-04-11 | $4.63 | $6.01 | 8,500 |
| 2011-04-08 | $4.40 | $5.72 | 4,500 |
| 2011-04-07 | $4.50 | $5.85 | 7,000 |
| 2011-04-06 | $4.61 | $5.99 | 9,500 |
| 2011-04-05 | $4.72 | $6.13 | 26,900 |
| 2011-04-04 | $4.80 | $6.24 | 3,400 |
| 2011-04-01 | $4.78 | $6.21 | 2,400 |
| 2011-03-31 | $4.66 | $6.05 | 6,400 |
| 2011-03-30 | $4.73 | $6.14 | 13,100 |
| 2011-03-29 | $4.54 | $5.90 | 11,400 |
| 2011-03-28 | $4.48 | $5.82 | 3,900 |
| 2011-03-25 | $4.48 | $5.82 | 16,600 |
| 2011-03-24 | $4.40 | $5.72 | 2,500 |
| 2011-03-23 | $4.29 | $5.57 | 10,200 |
| 2011-03-22 | $4.07 | $5.29 | 17,000 |
| 2011-03-21 | $4.28 | $5.56 | 10,400 |
| 2011-03-18 | $4.31 | $5.60 | 4,500 |
| 2011-03-17 | $4.25 | $5.52 | 12,900 |
| 2011-03-16 | $4.25 | $5.52 | 16,400 |
| 2011-03-15 | $4.44 | $5.77 | 28,700 |
| 2011-03-14 | $4.54 | $5.90 | 2,300 |
| 2011-03-11 | $4.53 | $5.88 | 12,800 |
| 2011-03-10 | $4.41 | $5.73 | 24,400 |
| 2011-03-09 | $4.39 | $5.70 | 73,100 |
| 2011-03-08 | $4.54 | $5.90 | 2,500 |
| 2011-03-07 | $4.58 | $5.95 | 2,000 |
| 2011-03-04 | $4.56 | $5.92 | 21,500 |
| 2011-03-03 | $4.73 | $6.14 | 21,300 |
| 2011-03-02 | $4.74 | $6.16 | 10,800 |
| 2011-03-01 | $4.82 | $6.26 | 9,700 |
| 2011-02-28 | $4.82 | $6.26 | 7,100 |
| 2011-02-25 | $4.74 | $6.16 | 11,400 |
| 2011-02-24 | $4.60 | $5.98 | 9,200 |
| 2011-02-23 | $4.61 | $5.99 | 9,800 |
| 2011-02-22 | $4.60 | $5.98 | 2,800 |
| 2011-02-18 | $4.66 | $6.05 | 2,600 |
| 2011-02-17 | $4.73 | $6.14 | 19,700 |
| 2011-02-16 | $4.69 | $6.09 | 9,200 |
| 2011-02-15 | $4.66 | $6.05 | 13,000 |
| 2011-02-14 | $4.82 | $6.26 | 6,100 |
| 2011-02-11 | $4.65 | $6.04 | 3,800 |
| 2011-02-10 | $4.45 | $5.78 | 3,500 |
| 2011-02-09 | $4.62 | $6.00 | 900 |
| 2011-02-08 | $4.64 | $6.03 | 3,800 |
| 2011-02-07 | $4.73 | $6.14 | 15,800 |
| 2011-02-04 | $4.65 | $6.04 | 10,400 |
| 2011-02-03 | $4.45 | $5.78 | 10,800 |
| 2011-02-02 | $4.48 | $5.82 | 9,800 |
| 2011-02-01 | $4.47 | $5.81 | 22,900 |
| 2011-01-31 | $4.45 | $5.78 | 1,600 |
| 2011-01-28 | $4.50 | $5.85 | 0 |
| 2011-01-27 | $4.50 | $5.85 | 11,800 |
| 2011-01-26 | $4.32 | $5.61 | 7,400 |
| 2011-01-25 | $4.25 | $5.52 | 6,200 |
| 2011-01-24 | $4.22 | $5.48 | 16,600 |
| 2011-01-21 | $4.21 | $5.47 | 11,400 |
| 2011-01-20 | $4.07 | $5.29 | 12,700 |
| 2011-01-19 | $4.20 | $5.46 | 16,000 |
| 2011-01-18 | $4.36 | $5.66 | 11,100 |
| 2011-01-14 | $4.30 | $5.59 | 35,500 |
| 2011-01-13 | $4.15 | $5.39 | 36,700 |
| 2011-01-12 | $4.13 | $5.36 | 37,500 |
| 2011-01-11 | $3.93 | $5.10 | 20,400 |
| 2011-01-10 | $3.82 | $4.96 | 62,800 |
| 2011-01-07 | $3.74 | $4.86 | 29,900 |
| 2011-01-06 | $3.55 | $4.61 | 1,200 |
| 2011-01-05 | $3.47 | $4.51 | 1,700 |
| 2011-01-04 | $3.61 | $4.69 | 500 |
| 2011-01-03 | $3.73 | $4.85 | 8,300 |