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
- 2011-01-07 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 | $4.04 | $4.04 | 0 |
| 2011-12-29 | $4.04 | $4.04 | 0 |
| 2011-12-28 | $4.04 | $4.04 | 775 |
| 2011-12-27 | $4.04 | $4.04 | 300 |
| 2011-12-23 | $3.44 | $3.44 | 0 |
| 2011-12-22 | $3.44 | $3.44 | 0 |
| 2011-12-21 | $3.44 | $3.44 | 50 |
| 2011-12-20 | $3.44 | $3.44 | 4,475 |
| 2011-12-19 | $3.12 | $3.12 | 12,225 |
| 2011-12-16 | $3.60 | $3.60 | 5,075 |
| 2011-12-15 | $3.52 | $3.52 | 0 |
| 2011-12-14 | $3.52 | $3.52 | 0 |
| 2011-12-13 | $3.52 | $3.52 | 0 |
| 2011-12-12 | $3.52 | $3.52 | 0 |
| 2011-12-09 | $3.52 | $3.52 | 50 |
| 2011-12-08 | $3.52 | $3.52 | 0 |
| 2011-12-07 | $3.52 | $3.52 | 0 |
| 2011-12-06 | $3.52 | $3.52 | 0 |
| 2011-12-05 | $3.52 | $3.52 | 1,300 |
| 2011-12-02 | $3.52 | $3.52 | 700 |
| 2011-12-01 | $3.52 | $3.52 | 400 |
| 2011-11-30 | $3.52 | $3.52 | 0 |
| 2011-11-29 | $3.52 | $3.52 | 0 |
| 2011-11-28 | $3.52 | $3.52 | 3,800 |
| 2011-11-25 | $3.44 | $3.44 | 175 |
| 2011-11-23 | $3.44 | $3.44 | 375 |
| 2011-11-22 | $3.44 | $3.44 | 3,925 |
| 2011-11-21 | $2.80 | $2.80 | 0 |
| 2011-11-18 | $2.80 | $2.80 | 0 |
| 2011-11-17 | $2.80 | $2.80 | 0 |
| 2011-11-16 | $2.80 | $2.80 | 350 |
| 2011-11-15 | $2.92 | $2.92 | 725 |
| 2011-11-14 | $2.92 | $2.92 | 2,125 |
| 2011-11-11 | $2.92 | $2.92 | 0 |
| 2011-11-10 | $2.92 | $2.92 | 375 |
| 2011-11-09 | $2.92 | $2.92 | 150 |
| 2011-11-08 | $2.92 | $2.92 | 4,600 |
| 2011-11-07 | $2.92 | $2.92 | 1,500 |
| 2011-11-04 | $3.16 | $3.16 | 725 |
| 2011-11-03 | $3.16 | $3.16 | 300 |
| 2011-11-02 | $3.20 | $3.20 | 725 |
| 2011-11-01 | $3.16 | $3.16 | 700 |
| 2011-10-31 | $3.20 | $3.20 | 1,125 |
| 2011-10-28 | $3.22 | $3.22 | 4,175 |
| 2011-10-27 | $3.20 | $3.20 | 12,150 |
| 2011-10-26 | $3.24 | $3.24 | 11,550 |
| 2011-10-25 | $3.16 | $3.16 | 1,625 |
| 2011-10-24 | $3.08 | $3.08 | 45,925 |
| 2011-10-21 | $3.16 | $3.16 | 10,525 |
| 2011-10-20 | $3.24 | $3.24 | 2,750 |
| 2011-10-19 | $3.24 | $3.24 | 500 |
| 2011-10-18 | $3.20 | $3.20 | 0 |
| 2011-10-17 | $3.20 | $3.20 | 2,625 |
| 2011-10-14 | $3.20 | $3.20 | 1,000 |
| 2011-10-13 | $3.20 | $3.20 | 600 |
| 2011-10-12 | $3.24 | $3.24 | 600 |
| 2011-10-11 | $3.20 | $3.20 | 1,650 |
| 2011-10-10 | $3.20 | $3.20 | 825 |
| 2011-10-07 | $3.20 | $3.20 | 4,775 |
| 2011-10-06 | $3.28 | $3.28 | 5,850 |
| 2011-10-05 | $3.44 | $3.44 | 19,425 |
| 2011-10-04 | $3.16 | $3.16 | 1,925 |
| 2011-10-03 | $3.08 | $3.08 | 5,125 |
| 2011-09-30 | $3.24 | $3.24 | 1,750 |
| 2011-09-29 | $3.12 | $3.12 | 950 |
| 2011-09-28 | $3.04 | $3.04 | 475 |
| 2011-09-27 | $3.04 | $3.04 | 575 |
| 2011-09-26 | $3.00 | $3.00 | 500 |
| 2011-09-23 | $3.00 | $3.00 | 525 |
| 2011-09-22 | $3.08 | $3.08 | 1,175 |
| 2011-09-21 | $3.24 | $3.24 | 925 |
| 2011-09-20 | $3.04 | $3.04 | 525 |
| 2011-09-19 | $3.24 | $3.24 | 450 |
| 2011-09-16 | $3.24 | $3.24 | 450 |
| 2011-09-15 | $3.04 | $3.04 | 475 |
| 2011-09-14 | $3.24 | $3.24 | 475 |
| 2011-09-13 | $3.00 | $3.00 | 550 |
| 2011-09-12 | $3.00 | $3.00 | 600 |
| 2011-09-09 | $3.16 | $3.16 | 525 |
| 2011-09-08 | $3.16 | $3.16 | 575 |
| 2011-09-07 | $2.88 | $2.88 | 550 |
| 2011-09-06 | $2.92 | $2.92 | 625 |
| 2011-09-02 | $2.88 | $2.88 | 500 |
| 2011-09-01 | $2.92 | $2.92 | 525 |
| 2011-08-31 | $2.88 | $2.88 | 600 |
| 2011-08-30 | $2.84 | $2.84 | 625 |
| 2011-08-29 | $2.88 | $2.88 | 550 |
| 2011-08-26 | $2.88 | $2.88 | 550 |
| 2011-08-25 | $2.84 | $2.84 | 575 |
| 2011-08-24 | $3.00 | $3.00 | 525 |
| 2011-08-23 | $2.92 | $2.92 | 550 |
| 2011-08-22 | $2.92 | $2.92 | 500 |
| 2011-08-19 | $2.92 | $2.92 | 700 |
| 2011-08-18 | $3.00 | $3.00 | 650 |
| 2011-08-17 | $3.04 | $3.04 | 550 |
| 2011-08-16 | $3.08 | $3.08 | 550 |
| 2011-08-15 | $3.12 | $3.12 | 625 |
| 2011-08-12 | $3.04 | $3.04 | 625 |
| 2011-08-11 | $2.88 | $2.88 | 1,025 |
| 2011-08-10 | $3.12 | $3.12 | 550 |
| 2011-08-09 | $2.78 | $2.78 | 800 |
| 2011-08-08 | $2.60 | $2.60 | 725 |
| 2011-08-05 | $2.72 | $2.72 | 800 |
| 2011-08-04 | $2.60 | $2.60 | 775 |
| 2011-08-03 | $2.60 | $2.60 | 625 |
| 2011-08-02 | $2.52 | $2.52 | 1,500 |
| 2011-08-01 | $2.80 | $2.80 | 1,850 |
| 2011-07-29 | $3.60 | $3.60 | 700 |
| 2011-07-28 | $2.64 | $2.64 | 675 |
| 2011-07-27 | $3.00 | $3.00 | 800 |
| 2011-07-26 | $3.56 | $3.56 | 700 |
| 2011-07-25 | $3.60 | $3.60 | 750 |
| 2011-07-22 | $4.20 | $4.20 | 125 |
| 2011-07-21 | $4.20 | $4.20 | 750 |
| 2011-07-20 | $4.20 | $4.20 | 250 |
| 2011-07-19 | $3.60 | $3.60 | 34,575 |
| 2011-07-18 | $4.08 | $4.08 | 175 |
| 2011-07-15 | $4.32 | $4.32 | 0 |
| 2011-07-14 | $4.32 | $4.32 | 0 |
| 2011-07-13 | $4.32 | $4.32 | 0 |
| 2011-07-12 | $4.32 | $4.32 | 0 |
| 2011-07-11 | $4.32 | $4.32 | 0 |
| 2011-07-08 | $4.32 | $4.32 | 0 |
| 2011-07-07 | $4.32 | $4.32 | 0 |
| 2011-07-06 | $4.32 | $4.32 | 0 |
| 2011-07-05 | $4.32 | $4.32 | 0 |
| 2011-07-01 | $4.32 | $4.32 | 2,175 |
| 2011-06-30 | $4.08 | $4.08 | 975 |
| 2011-06-29 | $4.20 | $4.20 | 225 |
| 2011-06-28 | $2.44 | $2.44 | 0 |
| 2011-06-27 | $2.44 | $2.44 | 625 |
| 2011-06-24 | $4.40 | $4.40 | 0 |
| 2011-06-23 | $4.40 | $4.40 | 0 |
| 2011-06-22 | $4.40 | $4.40 | 0 |
| 2011-06-21 | $4.40 | $4.40 | 19,575 |
| 2011-06-20 | $4.80 | $4.80 | 0 |
| 2011-06-17 | $4.80 | $4.80 | 0 |
| 2011-06-16 | $4.80 | $4.80 | 900 |
| 2011-06-15 | $3.08 | $3.08 | 3,150 |
| 2011-06-14 | $4.24 | $4.24 | 700 |
| 2011-06-13 | $3.92 | $3.92 | 25 |
| 2011-06-10 | $4.04 | $4.04 | 1,200 |
| 2011-06-09 | $4.48 | $4.48 | 525 |
| 2011-06-08 | $2.04 | $2.04 | 2,825 |
| 2011-06-07 | $4.12 | $4.12 | 4,800 |
| 2011-06-06 | $4.40 | $4.40 | 625 |
| 2011-06-03 | $4.36 | $4.36 | 4,350 |
| 2011-06-02 | $4.28 | $4.28 | 475 |
| 2011-06-01 | $3.96 | $3.96 | 0 |
| 2011-05-31 | $3.96 | $3.96 | 0 |
| 2011-05-27 | $3.96 | $3.96 | 0 |
| 2011-05-26 | $3.96 | $3.96 | 1,350 |
| 2011-05-25 | $4.16 | $4.16 | 0 |
| 2011-05-24 | $4.16 | $4.16 | 0 |
| 2011-05-23 | $4.16 | $4.16 | 0 |
| 2011-05-20 | $4.16 | $4.16 | 0 |
| 2011-05-19 | $4.16 | $4.16 | 0 |
| 2011-05-18 | $4.16 | $4.16 | 0 |
| 2011-05-17 | $4.16 | $4.16 | 0 |
| 2011-05-16 | $4.16 | $4.16 | 0 |
| 2011-05-13 | $4.16 | $4.16 | 0 |
| 2011-05-12 | $4.16 | $4.16 | 0 |
| 2011-05-11 | $4.16 | $4.16 | 675 |
| 2011-05-10 | $3.60 | $3.60 | 625 |
| 2011-05-09 | $3.96 | $3.96 | 50 |
| 2011-05-06 | $3.72 | $3.72 | 675 |
| 2011-05-05 | $3.80 | $3.80 | 1,325 |
| 2011-05-04 | $4.28 | $4.28 | 1,275 |
| 2011-05-03 | $4.40 | $4.40 | 0 |
| 2011-05-02 | $4.40 | $4.40 | 2,975 |
| 2011-04-29 | $4.56 | $4.56 | 5,000 |
| 2011-04-28 | $4.48 | $4.48 | 1,450 |
| 2011-04-27 | $4.48 | $4.48 | 375 |
| 2011-04-26 | $4.40 | $4.40 | 5,100 |
| 2011-04-25 | $4.40 | $4.40 | 425 |
| 2011-04-21 | $4.44 | $4.44 | 19,475 |
| 2011-04-20 | $3.60 | $3.60 | 26,450 |
| 2011-04-19 | $3.80 | $3.80 | 13,825 |
| 2011-04-18 | $3.80 | $3.80 | 750 |
| 2011-04-15 | $3.96 | $3.96 | 1,625 |
| 2011-04-14 | $3.80 | $3.80 | 950 |
| 2011-04-13 | $4.00 | $4.00 | 1,350 |
| 2011-04-12 | $4.00 | $4.00 | 1,375 |
| 2011-04-11 | $3.98 | $3.98 | 2,750 |
| 2011-04-08 | $4.00 | $4.00 | 4,700 |
| 2011-04-07 | $4.20 | $4.20 | 5,125 |
| 2011-04-06 | $4.00 | $4.00 | 3,625 |
| 2011-04-05 | $4.00 | $4.00 | 1,275 |
| 2011-04-04 | $4.00 | $4.00 | 2,050 |
| 2011-04-01 | $4.00 | $4.00 | 1,075 |
| 2011-03-31 | $4.00 | $4.00 | 1,050 |
| 2011-03-30 | $4.00 | $4.00 | 1,525 |
| 2011-03-29 | $3.80 | $3.80 | 2,875 |
| 2011-03-28 | $4.00 | $4.00 | 1,375 |
| 2011-03-25 | $4.00 | $4.00 | 3,425 |
| 2011-03-24 | $4.00 | $4.00 | 1,850 |
| 2011-03-23 | $4.00 | $4.00 | 3,425 |
| 2011-03-22 | $4.00 | $4.00 | 2,525 |
| 2011-03-21 | $4.00 | $4.00 | 2,000 |
| 2011-03-18 | $4.52 | $4.52 | 2,750 |
| 2011-03-17 | $4.52 | $4.52 | 3,200 |
| 2011-03-16 | $4.00 | $4.00 | 3,525 |
| 2011-03-15 | $4.60 | $4.60 | 2,825 |
| 2011-03-14 | $4.20 | $4.20 | 1,375 |
| 2011-03-11 | $4.20 | $4.20 | 1,350 |
| 2011-03-10 | $4.20 | $4.20 | 3,500 |
| 2011-03-09 | $4.40 | $4.40 | 1,625 |
| 2011-03-08 | $4.40 | $4.40 | 1,225 |
| 2011-03-07 | $4.40 | $4.40 | 1,200 |
| 2011-03-04 | $4.40 | $4.40 | 1,700 |
| 2011-03-03 | $4.72 | $4.72 | 1,275 |
| 2011-03-02 | $4.72 | $4.72 | 1,275 |
| 2011-03-01 | $4.72 | $4.72 | 1,275 |
| 2011-02-28 | $4.72 | $4.72 | 1,300 |
| 2011-02-25 | $4.72 | $4.72 | 325 |
| 2011-02-24 | $4.68 | $4.68 | 1,550 |
| 2011-02-23 | $4.72 | $4.72 | 775 |
| 2011-02-22 | $4.16 | $4.16 | 1,600 |
| 2011-02-18 | $4.14 | $4.14 | 1,875 |
| 2011-02-17 | $4.76 | $4.76 | 5,200 |
| 2011-02-16 | $4.72 | $4.72 | 12,725 |
| 2011-02-15 | $4.40 | $4.40 | 50 |
| 2011-02-14 | $4.40 | $4.40 | 125 |
| 2011-02-11 | $4.72 | $4.72 | 1,275 |
| 2011-02-10 | $4.75 | $4.75 | 1,425 |
| 2011-02-09 | $4.80 | $4.80 | 1,050 |
| 2011-02-08 | $4.80 | $4.80 | 200 |
| 2011-02-07 | $4.80 | $4.80 | 25 |
| 2011-02-04 | $4.20 | $4.20 | 250 |
| 2011-02-03 | $4.80 | $4.80 | 0 |
| 2011-02-02 | $4.80 | $4.80 | 300 |
| 2011-02-01 | $4.80 | $4.80 | 50 |
| 2011-01-31 | $4.80 | $4.80 | 325 |
| 2011-01-28 | $4.80 | $4.80 | 50 |
| 2011-01-27 | $4.56 | $4.56 | 0 |
| 2011-01-26 | $4.56 | $4.56 | 0 |
| 2011-01-25 | $4.56 | $4.56 | 150 |
| 2011-01-24 | $4.20 | $4.20 | 150 |
| 2011-01-21 | $4.20 | $4.20 | 275 |
| 2011-01-20 | $5.00 | $5.00 | 0 |
| 2011-01-19 | $5.00 | $5.00 | 0 |
| 2011-01-18 | $5.00 | $5.00 | 125 |
| 2011-01-14 | $5.00 | $5.00 | 250 |
| 2011-01-13 | $5.00 | $5.00 | 0 |
| 2011-01-12 | $5.00 | $5.00 | 0 |
| 2011-01-11 | $5.00 | $5.00 | 725 |
| 2011-01-10 | $5.00 | $5.00 | 4,775 |
| 2011-01-07 | $5.00 | $5.00 | 375 |