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
- 1998-10-06 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 | $1.90 | $3.25 | 7,300 |
| 2011-12-29 | $1.85 | $3.16 | 2,600 |
| 2011-12-28 | $2.00 | $3.42 | 2,000 |
| 2011-12-27 | $2.00 | $3.42 | 0 |
| 2011-12-23 | $2.00 | $3.42 | 200 |
| 2011-12-22 | $2.00 | $3.42 | 3,200 |
| 2011-12-21 | $2.00 | $3.42 | 26,800 |
| 2011-12-20 | $2.05 | $3.51 | 700 |
| 2011-12-19 | $2.10 | $3.59 | 2,000 |
| 2011-12-16 | $2.15 | $3.68 | 55,000 |
| 2011-12-15 | $2.15 | $3.68 | 5,000 |
| 2011-12-14 | $2.05 | $3.51 | 0 |
| 2011-12-13 | $2.05 | $3.51 | 32,900 |
| 2011-12-12 | $2.65 | $4.53 | 0 |
| 2011-12-09 | $2.65 | $4.53 | 0 |
| 2011-12-08 | $2.65 | $4.53 | 700 |
| 2011-12-07 | $2.70 | $4.62 | 3,100 |
| 2011-12-06 | $2.95 | $5.05 | 0 |
| 2011-12-05 | $2.95 | $5.05 | 801,300 |
| 2011-12-02 | $2.95 | $5.05 | 300 |
| 2011-12-01 | $2.95 | $5.05 | 900 |
| 2011-11-30 | $2.95 | $5.05 | 200 |
| 2011-11-29 | $3.03 | $5.18 | 2,000 |
| 2011-11-28 | $2.98 | $5.10 | 0 |
| 2011-11-25 | $2.98 | $5.10 | 1,000 |
| 2011-11-23 | $2.95 | $5.05 | 0 |
| 2011-11-22 | $2.95 | $5.05 | 0 |
| 2011-11-21 | $2.95 | $5.05 | 0 |
| 2011-11-18 | $2.95 | $5.05 | 0 |
| 2011-11-17 | $2.95 | $5.05 | 0 |
| 2011-11-16 | $2.95 | $5.05 | 0 |
| 2011-11-15 | $2.95 | $5.05 | 7,800 |
| 2011-11-14 | $3.00 | $5.13 | 0 |
| 2011-11-11 | $3.00 | $5.13 | 8,500 |
| 2011-11-10 | $3.00 | $5.13 | 20,200 |
| 2011-11-09 | $3.00 | $5.13 | 0 |
| 2011-11-08 | $3.00 | $5.13 | 0 |
| 2011-11-07 | $3.00 | $5.13 | 0 |
| 2011-11-04 | $3.00 | $5.13 | 0 |
| 2011-11-03 | $3.00 | $5.13 | 0 |
| 2011-11-02 | $3.00 | $5.13 | 1,500 |
| 2011-11-01 | $2.70 | $4.62 | 0 |
| 2011-10-31 | $2.70 | $4.62 | 800 |
| 2011-10-28 | $3.00 | $5.13 | 14,300 |
| 2011-10-27 | $3.00 | $5.13 | 11,000 |
| 2011-10-26 | $2.95 | $5.05 | 0 |
| 2011-10-25 | $2.95 | $5.05 | 0 |
| 2011-10-24 | $2.95 | $5.05 | 300 |
| 2011-10-21 | $2.95 | $5.05 | 0 |
| 2011-10-20 | $2.95 | $5.05 | 0 |
| 2011-10-19 | $2.95 | $5.05 | 0 |
| 2011-10-18 | $2.95 | $5.05 | 0 |
| 2011-10-17 | $2.95 | $5.05 | 0 |
| 2011-10-14 | $2.95 | $5.05 | 7,200 |
| 2011-10-13 | $2.75 | $4.70 | 0 |
| 2011-10-12 | $2.75 | $4.70 | 1,200 |
| 2011-10-11 | $2.80 | $4.79 | 0 |
| 2011-10-10 | $2.80 | $4.79 | 0 |
| 2011-10-07 | $2.80 | $4.79 | 0 |
| 2011-10-06 | $2.80 | $4.79 | 8,400 |
| 2011-10-05 | $2.85 | $4.88 | 0 |
| 2011-10-04 | $2.85 | $4.88 | 26,500 |
| 2011-10-03 | $2.95 | $5.05 | 10,000 |
| 2011-09-30 | $2.95 | $5.05 | 12,300 |
| 2011-09-29 | $2.95 | $5.05 | 8,500 |
| 2011-09-28 | $2.95 | $5.05 | 0 |
| 2011-09-27 | $2.95 | $5.05 | 2,000 |
| 2011-09-26 | $3.00 | $5.13 | 0 |
| 2011-09-23 | $3.00 | $5.13 | 0 |
| 2011-09-22 | $3.00 | $5.13 | 81,300 |
| 2011-09-21 | $3.10 | $5.30 | 0 |
| 2011-09-20 | $3.10 | $5.30 | 522,600 |
| 2011-09-19 | $3.05 | $5.22 | 0 |
| 2011-09-16 | $3.05 | $5.22 | 15,000 |
| 2011-09-15 | $3.25 | $5.56 | 500 |
| 2011-09-14 | $3.42 | $5.85 | 0 |
| 2011-09-13 | $3.42 | $5.85 | 400 |
| 2011-09-12 | $3.50 | $5.99 | 0 |
| 2011-09-09 | $3.50 | $5.99 | 0 |
| 2011-09-08 | $3.50 | $5.99 | 4,600 |
| 2011-09-07 | $3.50 | $5.99 | 10,100 |
| 2011-09-06 | $3.50 | $5.99 | 47,200 |
| 2011-09-02 | $3.75 | $6.42 | 2,300 |
| 2011-09-01 | $3.70 | $6.33 | 11,900 |
| 2011-08-31 | $3.48 | $5.95 | 0 |
| 2011-08-30 | $3.48 | $5.95 | 5,100 |
| 2011-08-29 | $3.49 | $5.97 | 10,000 |
| 2011-08-26 | $3.30 | $5.65 | 20,000 |
| 2011-08-25 | $3.00 | $5.13 | 33,000 |
| 2011-08-24 | $2.75 | $4.70 | 0 |
| 2011-08-23 | $2.75 | $4.70 | 6,000 |
| 2011-08-22 | $2.75 | $4.70 | 0 |
| 2011-08-19 | $2.75 | $4.70 | 1,200 |
| 2011-08-18 | $2.79 | $4.77 | 9,000 |
| 2011-08-17 | $2.99 | $5.12 | 1,700 |
| 2011-08-16 | $2.75 | $4.70 | 500 |
| 2011-08-15 | $2.50 | $4.28 | 3,000 |
| 2011-08-12 | $2.00 | $3.42 | 49,600 |
| 2011-08-11 | $2.20 | $3.76 | 6,500 |
| 2011-08-10 | $2.50 | $4.28 | 100 |
| 2011-08-09 | $2.49 | $4.26 | 10,600 |
| 2011-08-08 | $3.20 | $5.47 | 2,900 |
| 2011-08-05 | $3.80 | $6.50 | 1,300 |
| 2011-08-04 | $3.90 | $6.67 | 100 |
| 2011-08-03 | $3.90 | $6.67 | 100 |
| 2011-08-02 | $4.00 | $6.84 | 11,400 |
| 2011-08-01 | $4.00 | $6.84 | 100 |
| 2011-07-29 | $4.00 | $6.84 | 300 |
| 2011-07-28 | $4.00 | $6.84 | 100 |
| 2011-07-27 | $4.00 | $6.84 | 300 |
| 2011-07-26 | $4.50 | $7.70 | 130,000 |
| 2011-07-25 | $4.00 | $6.84 | 2,000 |
| 2011-07-22 | $3.95 | $6.76 | 4,300 |
| 2011-07-21 | $3.81 | $6.52 | 700 |
| 2011-07-20 | $3.81 | $6.52 | 1,200 |
| 2011-07-19 | $3.81 | $6.52 | 500 |
| 2011-07-18 | $3.80 | $6.50 | 2,000 |
| 2011-07-15 | $4.00 | $6.84 | 100 |
| 2011-07-14 | $4.00 | $6.84 | 100 |
| 2011-07-13 | $4.00 | $6.84 | 300 |
| 2011-07-12 | $4.10 | $7.01 | 100 |
| 2011-07-11 | $4.39 | $7.51 | 200 |
| 2011-07-08 | $4.40 | $7.53 | 19,200 |
| 2011-07-07 | $4.10 | $7.01 | 100 |
| 2011-07-06 | $4.20 | $7.19 | 101,100 |
| 2011-07-05 | $4.10 | $7.01 | 100 |
| 2011-07-01 | $4.10 | $7.01 | 100 |
| 2011-06-30 | $4.45 | $7.61 | 120,000 |
| 2011-06-29 | $4.50 | $7.70 | 1,100 |
| 2011-06-28 | $4.15 | $7.10 | 7,300 |
| 2011-06-27 | $3.75 | $6.42 | 700 |
| 2011-06-24 | $3.75 | $6.42 | 680,200 |
| 2011-06-23 | $4.40 | $7.53 | 100 |
| 2011-06-22 | $3.92 | $6.71 | 0 |
| 2011-06-21 | $3.92 | $6.71 | 500 |
| 2011-06-20 | $3.91 | $6.69 | 800 |
| 2011-06-17 | $4.15 | $7.10 | 9,600 |
| 2011-06-16 | $3.80 | $6.50 | 40,800 |
| 2011-06-15 | $4.37 | $7.48 | 100 |
| 2011-06-14 | $4.37 | $7.48 | 100 |
| 2011-06-13 | $4.72 | $8.07 | 200 |
| 2011-06-10 | $4.36 | $7.46 | 100 |
| 2011-06-09 | $4.36 | $7.46 | 100 |
| 2011-06-08 | $4.65 | $7.95 | 15,000 |
| 2011-06-07 | $4.65 | $7.95 | 100 |
| 2011-06-06 | $4.65 | $7.95 | 4,400 |
| 2011-06-03 | $4.61 | $7.89 | 4,800 |
| 2011-06-02 | $4.61 | $7.89 | 400 |
| 2011-06-01 | $5.25 | $8.98 | 1,600 |
| 2011-05-31 | $5.30 | $9.07 | 51,000 |
| 2011-05-27 | $5.25 | $8.98 | 103,800 |
| 2011-05-26 | $5.00 | $8.55 | 25,000 |
| 2011-05-25 | $4.81 | $8.23 | 57,100 |
| 2011-05-24 | $4.81 | $8.23 | 100 |
| 2011-05-23 | $5.89 | $10.08 | 100 |
| 2011-05-20 | $5.10 | $8.72 | 0 |
| 2011-05-19 | $5.10 | $8.72 | 0 |
| 2011-05-18 | $5.10 | $8.72 | 441,400 |
| 2011-05-17 | $5.00 | $8.55 | 82,000 |
| 2011-05-16 | $5.25 | $8.98 | 172,000 |
| 2011-05-13 | $4.79 | $8.19 | 23,100 |
| 2011-05-12 | $4.40 | $7.53 | 700 |
| 2011-05-11 | $4.30 | $7.36 | 8,100 |
| 2011-05-10 | $4.30 | $7.36 | 7,100 |
| 2011-05-09 | $4.50 | $7.70 | 8,700 |
| 2011-05-06 | $4.25 | $7.27 | 89,000 |
| 2011-05-05 | $4.25 | $7.27 | 78,700 |
| 2011-05-04 | $3.26 | $5.58 | 500 |
| 2011-05-03 | $3.20 | $5.47 | 800 |
| 2011-05-02 | $3.25 | $5.56 | 100 |
| 2011-04-29 | $3.25 | $5.56 | 600 |
| 2011-04-28 | $3.05 | $5.22 | 100 |
| 2011-04-27 | $3.00 | $5.13 | 800 |
| 2011-04-26 | $3.05 | $5.22 | 2,000 |
| 2011-04-25 | $3.00 | $5.13 | 0 |
| 2011-04-21 | $3.00 | $5.13 | 500 |
| 2011-04-20 | $3.15 | $5.39 | 600 |
| 2011-04-19 | $3.15 | $5.39 | 88,300 |
| 2011-04-18 | $3.10 | $5.30 | 0 |
| 2011-04-15 | $3.10 | $5.30 | 0 |
| 2011-04-14 | $3.10 | $5.30 | 0 |
| 2011-04-13 | $3.10 | $5.30 | 0 |
| 2011-04-12 | $3.10 | $5.30 | 0 |
| 2011-04-11 | $3.10 | $5.30 | 0 |
| 2011-04-08 | $3.10 | $5.30 | 0 |
| 2011-04-07 | $3.10 | $5.30 | 300 |
| 2011-04-06 | $3.15 | $5.39 | 500 |
| 2011-04-05 | $2.90 | $4.96 | 0 |
| 2011-04-04 | $2.90 | $4.96 | 0 |
| 2011-04-01 | $2.90 | $4.96 | 200 |
| 2011-03-31 | $2.95 | $5.05 | 100 |
| 2011-03-30 | $2.95 | $5.05 | 0 |
| 2011-03-29 | $2.95 | $5.05 | 0 |
| 2011-03-28 | $2.95 | $5.05 | 200 |
| 2011-03-25 | $3.00 | $5.13 | 0 |
| 2011-03-24 | $3.00 | $5.13 | 5,000 |
| 2011-03-23 | $2.90 | $4.96 | 14,800 |
| 2011-03-22 | $2.90 | $4.96 | 900 |
| 2011-03-21 | $3.00 | $5.13 | 0 |
| 2011-03-18 | $3.00 | $5.13 | 500 |
| 2011-03-17 | $3.00 | $5.13 | 0 |
| 2011-03-16 | $3.00 | $5.13 | 1,900 |
| 2011-03-15 | $3.10 | $5.30 | 500 |
| 2011-03-14 | $3.12 | $5.34 | 100 |
| 2011-03-11 | $3.20 | $5.47 | 4,000 |
| 2011-03-10 | $3.15 | $5.39 | 1,600 |
| 2011-03-09 | $3.28 | $5.61 | 70,300 |
| 2011-03-08 | $3.13 | $5.35 | 360,300 |
| 2011-03-07 | $3.00 | $5.13 | 0 |
| 2011-03-04 | $3.00 | $5.13 | 1,100 |
| 2011-03-03 | $3.00 | $5.13 | 1,000 |
| 2011-03-02 | $3.20 | $5.47 | 0 |
| 2011-03-01 | $3.20 | $5.47 | 15,700 |
| 2011-02-28 | $3.20 | $5.47 | 7,000 |
| 2011-02-25 | $3.26 | $5.58 | 6,900 |
| 2011-02-24 | $3.00 | $5.13 | 137,200 |
| 2011-02-23 | $3.10 | $5.30 | 13,600 |
| 2011-02-22 | $2.75 | $4.70 | 0 |
| 2011-02-18 | $2.75 | $4.70 | 2,000 |
| 2011-02-17 | $2.50 | $4.28 | 2,100 |
| 2011-02-16 | $2.35 | $4.02 | 1,500 |
| 2011-02-15 | $2.20 | $3.76 | 3,700 |
| 2011-02-14 | $2.01 | $3.44 | 4,300 |
| 2011-02-11 | $2.40 | $4.11 | 272,400 |
| 2011-02-10 | $2.65 | $4.53 | 4,800 |
| 2011-02-09 | $3.25 | $5.56 | 6,400 |
| 2011-02-08 | $3.39 | $5.80 | 500 |
| 2011-02-07 | $3.38 | $5.78 | 12,500 |
| 2011-02-04 | $3.02 | $5.17 | 126,800 |
| 2011-02-03 | $3.00 | $5.13 | 9,900 |
| 2011-02-02 | $2.50 | $4.28 | 178,100 |
| 2011-02-01 | $2.45 | $4.19 | 44,000 |
| 2011-01-31 | $2.23 | $3.81 | 47,900 |
| 2011-01-28 | $2.00 | $3.42 | 600 |
| 2011-01-27 | $2.00 | $3.42 | 32,900 |
| 2011-01-26 | $1.53 | $2.62 | 0 |
| 2011-01-25 | $1.53 | $2.62 | 12,200 |
| 2011-01-24 | $1.42 | $2.43 | 2,500 |
| 2011-01-21 | $1.25 | $2.14 | 0 |
| 2011-01-20 | $1.25 | $2.14 | 3,700 |
| 2011-01-19 | $1.25 | $2.14 | 3,600 |
| 2011-01-18 | $1.47 | $2.51 | 500 |
| 2011-01-14 | $1.22 | $2.09 | 0 |
| 2011-01-13 | $1.22 | $2.09 | 0 |
| 2011-01-12 | $1.22 | $2.09 | 8,200 |
| 2011-01-11 | $1.09 | $1.86 | 0 |
| 2011-01-10 | $1.09 | $1.86 | 2,800 |
| 2011-01-07 | $1.02 | $1.74 | 0 |
| 2011-01-06 | $1.02 | $1.74 | 0 |
| 2011-01-05 | $1.02 | $1.74 | 0 |
| 2011-01-04 | $1.02 | $1.74 | 1,000 |
| 2011-01-03 | $1.08 | $1.85 | 7,000 |