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
- 1999-07-26 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 | $1.95 | $2.56 | 16,300 |
| 2011-12-29 | $1.96 | $2.58 | 0 |
| 2011-12-28 | $1.96 | $2.58 | 300 |
| 2011-12-27 | $1.91 | $2.51 | 1,600 |
| 2011-12-23 | $2.09 | $2.75 | 0 |
| 2011-12-22 | $2.09 | $2.75 | 500 |
| 2011-12-21 | $1.92 | $2.52 | 300 |
| 2011-12-20 | $2.14 | $2.81 | 2,000 |
| 2011-12-19 | $2.15 | $2.83 | 1,400 |
| 2011-12-16 | $2.20 | $2.89 | 6,100 |
| 2011-12-15 | $2.30 | $3.02 | 0 |
| 2011-12-14 | $2.30 | $3.02 | 7,500 |
| 2011-12-13 | $2.20 | $2.89 | 1,100 |
| 2011-12-12 | $2.45 | $3.22 | 0 |
| 2011-12-09 | $2.45 | $3.22 | 1,900 |
| 2011-12-08 | $2.45 | $3.22 | 2,300 |
| 2011-12-07 | $3.10 | $4.07 | 0 |
| 2011-12-06 | $3.10 | $4.07 | 0 |
| 2011-12-05 | $3.10 | $4.07 | 0 |
| 2011-12-02 | $3.10 | $4.07 | 0 |
| 2011-12-01 | $3.10 | $4.07 | 7,100 |
| 2011-11-30 | $3.00 | $3.94 | 700 |
| 2011-11-29 | $2.90 | $3.81 | 400 |
| 2011-11-28 | $2.74 | $3.60 | 0 |
| 2011-11-25 | $2.74 | $3.60 | 0 |
| 2011-11-23 | $2.74 | $3.60 | 1,000 |
| 2011-11-22 | $2.60 | $3.42 | 1,000 |
| 2011-11-21 | $2.40 | $3.15 | 6,300 |
| 2011-11-18 | $3.25 | $4.27 | 1,000 |
| 2011-11-17 | $2.80 | $3.68 | 7,900 |
| 2011-11-16 | $3.40 | $4.47 | 1,500 |
| 2011-11-15 | $3.25 | $4.27 | 14,800 |
| 2011-11-14 | $3.00 | $3.94 | 1,000 |
| 2011-11-11 | $3.00 | $3.94 | 0 |
| 2011-11-10 | $3.00 | $3.94 | 0 |
| 2011-11-09 | $3.00 | $3.94 | 0 |
| 2011-11-08 | $3.00 | $3.94 | 0 |
| 2011-11-07 | $3.00 | $3.94 | 0 |
| 2011-11-04 | $3.00 | $3.94 | 8,900 |
| 2011-11-03 | $3.09 | $4.06 | 0 |
| 2011-11-02 | $3.09 | $4.06 | 1,500 |
| 2011-11-01 | $2.76 | $3.63 | 2,300 |
| 2011-10-31 | $3.09 | $4.06 | 500 |
| 2011-10-28 | $2.92 | $3.84 | 0 |
| 2011-10-27 | $2.92 | $3.84 | 2,400 |
| 2011-10-26 | $3.01 | $3.96 | 0 |
| 2011-10-25 | $3.01 | $3.96 | 4,000 |
| 2011-10-24 | $2.99 | $3.93 | 0 |
| 2011-10-21 | $2.99 | $3.93 | 1,000 |
| 2011-10-20 | $2.99 | $3.93 | 500 |
| 2011-10-19 | $2.99 | $3.93 | 3,200 |
| 2011-10-18 | $3.00 | $3.94 | 0 |
| 2011-10-17 | $3.00 | $3.94 | 0 |
| 2011-10-14 | $3.00 | $3.94 | 2,300 |
| 2011-10-13 | $2.80 | $3.68 | 3,000 |
| 2011-10-12 | $2.60 | $3.42 | 2,100 |
| 2011-10-11 | $2.60 | $3.42 | 0 |
| 2011-10-10 | $2.60 | $3.42 | 600 |
| 2011-10-07 | $2.60 | $3.42 | 100 |
| 2011-10-06 | $2.65 | $3.48 | 4,000 |
| 2011-10-05 | $2.55 | $3.35 | 0 |
| 2011-10-04 | $2.55 | $3.35 | 5,400 |
| 2011-10-03 | $2.60 | $3.42 | 100 |
| 2011-09-30 | $2.85 | $3.75 | 8,500 |
| 2011-09-29 | $2.85 | $3.75 | 0 |
| 2011-09-28 | $2.85 | $3.75 | 0 |
| 2011-09-27 | $2.85 | $3.75 | 1,000 |
| 2011-09-26 | $2.86 | $3.76 | 0 |
| 2011-09-23 | $2.86 | $3.76 | 0 |
| 2011-09-22 | $2.86 | $3.76 | 7,100 |
| 2011-09-21 | $3.05 | $4.01 | 7,500 |
| 2011-09-20 | $3.48 | $4.57 | 0 |
| 2011-09-19 | $3.48 | $4.57 | 100 |
| 2011-09-16 | $3.20 | $4.20 | 0 |
| 2011-09-15 | $3.20 | $4.20 | 1,900 |
| 2011-09-14 | $3.25 | $4.27 | 0 |
| 2011-09-13 | $3.25 | $4.27 | 0 |
| 2011-09-12 | $3.25 | $4.27 | 500 |
| 2011-09-09 | $3.12 | $4.10 | 12,100 |
| 2011-09-08 | $3.60 | $4.73 | 2,000 |
| 2011-09-07 | $3.40 | $4.47 | 13,100 |
| 2011-09-06 | $3.50 | $4.60 | 5,000 |
| 2011-09-02 | $3.50 | $4.60 | 7,800 |
| 2011-09-01 | $3.30 | $4.34 | 6,500 |
| 2011-08-31 | $2.95 | $3.88 | 3,000 |
| 2011-08-30 | $3.43 | $4.51 | 15,300 |
| 2011-08-29 | $2.70 | $3.55 | 0 |
| 2011-08-26 | $2.70 | $3.55 | 0 |
| 2011-08-25 | $2.70 | $3.55 | 300 |
| 2011-08-24 | $2.95 | $3.88 | 3,000 |
| 2011-08-23 | $2.65 | $3.48 | 0 |
| 2011-08-22 | $2.65 | $3.48 | 3,500 |
| 2011-08-19 | $3.15 | $4.14 | 26,500 |
| 2011-08-18 | $3.60 | $4.73 | 0 |
| 2011-08-17 | $3.60 | $4.73 | 0 |
| 2011-08-16 | $3.60 | $4.73 | 500 |
| 2011-08-15 | $3.00 | $3.94 | 119,000 |
| 2011-08-12 | $2.50 | $3.29 | 12,000 |
| 2011-08-11 | $2.20 | $2.89 | 11,400 |
| 2011-08-10 | $2.50 | $3.29 | 3,500 |
| 2011-08-09 | $2.74 | $3.60 | 6,600 |
| 2011-08-08 | $2.90 | $3.81 | 9,000 |
| 2011-08-05 | $3.60 | $4.73 | 9,900 |
| 2011-08-04 | $4.30 | $5.65 | 0 |
| 2011-08-03 | $4.30 | $5.65 | 1,400 |
| 2011-08-02 | $4.40 | $5.78 | 3,000 |
| 2011-08-01 | $3.85 | $5.06 | 800 |
| 2011-07-29 | $3.99 | $5.24 | 0 |
| 2011-07-28 | $3.99 | $5.24 | 2,300 |
| 2011-07-27 | $3.79 | $4.98 | 0 |
| 2011-07-26 | $3.79 | $4.98 | 300 |
| 2011-07-25 | $3.75 | $4.93 | 400 |
| 2011-07-22 | $4.90 | $6.44 | 3,700 |
| 2011-07-21 | $4.20 | $5.52 | 0 |
| 2011-07-20 | $4.20 | $5.52 | 6,300 |
| 2011-07-19 | $4.90 | $6.44 | 0 |
| 2011-07-18 | $4.90 | $6.44 | 3,100 |
| 2011-07-15 | $3.75 | $4.93 | 500 |
| 2011-07-14 | $4.20 | $5.52 | 1,300 |
| 2011-07-13 | $3.85 | $5.06 | 2,100 |
| 2011-07-12 | $4.00 | $5.26 | 7,800 |
| 2011-07-11 | $4.85 | $6.37 | 0 |
| 2011-07-08 | $4.85 | $6.37 | 22,100 |
| 2011-07-07 | $4.20 | $5.52 | 3,000 |
| 2011-07-06 | $5.00 | $6.57 | 1,000 |
| 2011-07-05 | $4.55 | $5.98 | 1,000 |
| 2011-07-01 | $4.00 | $5.26 | 100 |
| 2011-06-30 | $4.55 | $5.98 | 52,000 |
| 2011-06-29 | $4.50 | $5.91 | 21,600 |
| 2011-06-28 | $4.75 | $6.24 | 3,100 |
| 2011-06-27 | $4.00 | $5.26 | 0 |
| 2011-06-24 | $4.00 | $5.26 | 500 |
| 2011-06-23 | $4.50 | $5.91 | 6,400 |
| 2011-06-22 | $4.00 | $5.26 | 800 |
| 2011-06-21 | $3.75 | $4.93 | 0 |
| 2011-06-20 | $3.75 | $4.93 | 1,700 |
| 2011-06-17 | $4.00 | $5.26 | 7,500 |
| 2011-06-16 | $4.25 | $5.58 | 3,000 |
| 2011-06-15 | $4.40 | $5.78 | 0 |
| 2011-06-14 | $4.40 | $5.78 | 1,600 |
| 2011-06-13 | $4.50 | $5.91 | 0 |
| 2011-06-10 | $4.50 | $5.91 | 0 |
| 2011-06-09 | $4.50 | $5.91 | 0 |
| 2011-06-08 | $4.50 | $5.91 | 300 |
| 2011-06-07 | $5.35 | $7.03 | 0 |
| 2011-06-06 | $5.35 | $7.03 | 0 |
| 2011-06-03 | $5.35 | $7.03 | 2,500 |
| 2011-06-02 | $5.35 | $7.03 | 10,100 |
| 2011-06-01 | $5.30 | $6.96 | 0 |
| 2011-05-31 | $5.30 | $6.96 | 61,300 |
| 2011-05-27 | $5.25 | $6.90 | 0 |
| 2011-05-26 | $5.25 | $6.90 | 36,200 |
| 2011-05-25 | $5.00 | $6.57 | 3,500 |
| 2011-05-24 | $4.99 | $6.56 | 13,000 |
| 2011-05-23 | $4.80 | $6.31 | 0 |
| 2011-05-20 | $4.80 | $6.31 | 100 |
| 2011-05-19 | $5.05 | $6.64 | 2,400 |
| 2011-05-18 | $5.06 | $6.65 | 19,300 |
| 2011-05-17 | $5.06 | $6.65 | 3,100 |
| 2011-05-16 | $5.50 | $7.23 | 21,000 |
| 2011-05-13 | $4.75 | $6.24 | 75,100 |
| 2011-05-12 | $4.30 | $5.65 | 0 |
| 2011-05-11 | $4.30 | $5.65 | 22,600 |
| 2011-05-10 | $4.31 | $5.66 | 0 |
| 2011-05-09 | $4.31 | $5.66 | 5,800 |
| 2011-05-06 | $4.00 | $5.26 | 200 |
| 2011-05-05 | $4.52 | $5.94 | 62,400 |
| 2011-05-04 | $3.25 | $4.27 | 7,300 |
| 2011-05-03 | $3.26 | $4.28 | 0 |
| 2011-05-02 | $3.26 | $4.28 | 0 |
| 2011-04-29 | $3.26 | $4.28 | 200 |
| 2011-04-28 | $3.10 | $4.07 | 1,400 |
| 2011-04-27 | $3.10 | $4.07 | 5,700 |
| 2011-04-26 | $3.00 | $3.94 | 23,900 |
| 2011-04-25 | $3.00 | $3.94 | 2,800 |
| 2011-04-21 | $3.10 | $4.07 | 0 |
| 2011-04-20 | $3.10 | $4.07 | 200 |
| 2011-04-19 | $3.20 | $4.20 | 107,700 |
| 2011-04-18 | $3.00 | $3.94 | 12,300 |
| 2011-04-15 | $3.10 | $4.07 | 1,742,100 |
| 2011-04-14 | $3.00 | $3.94 | 0 |
| 2011-04-13 | $3.00 | $3.94 | 1,300 |
| 2011-04-12 | $2.92 | $3.84 | 1,000 |
| 2011-04-11 | $3.00 | $3.94 | 500 |
| 2011-04-08 | $3.05 | $4.01 | 400 |
| 2011-04-07 | $3.02 | $3.97 | 0 |
| 2011-04-06 | $3.02 | $3.97 | 200 |
| 2011-04-05 | $2.90 | $3.81 | 0 |
| 2011-04-04 | $2.90 | $3.81 | 600 |
| 2011-04-01 | $3.10 | $4.07 | 2,400 |
| 2011-03-31 | $3.00 | $3.94 | 2,700 |
| 2011-03-30 | $2.90 | $3.81 | 0 |
| 2011-03-29 | $2.90 | $3.81 | 1,000 |
| 2011-03-28 | $2.85 | $3.75 | 1,000 |
| 2011-03-25 | $3.00 | $3.94 | 1,100 |
| 2011-03-24 | $2.90 | $3.81 | 0 |
| 2011-03-23 | $2.90 | $3.81 | 17,700 |
| 2011-03-22 | $3.00 | $3.94 | 4,000 |
| 2011-03-21 | $3.01 | $3.96 | 1,000 |
| 2011-03-18 | $3.10 | $4.07 | 1,000 |
| 2011-03-17 | $3.25 | $4.27 | 27,000 |
| 2011-03-16 | $3.05 | $4.01 | 500 |
| 2011-03-15 | $3.00 | $3.94 | 20,100 |
| 2011-03-14 | $3.02 | $3.97 | 7,200 |
| 2011-03-11 | $3.16 | $4.15 | 19,700 |
| 2011-03-10 | $3.15 | $4.14 | 4,600 |
| 2011-03-09 | $3.10 | $4.07 | 0 |
| 2011-03-08 | $3.10 | $4.07 | 0 |
| 2011-03-07 | $3.10 | $4.07 | 8,000 |
| 2011-03-04 | $3.10 | $4.07 | 2,200 |
| 2011-03-03 | $3.11 | $4.09 | 0 |
| 2011-03-02 | $3.11 | $4.09 | 5,900 |
| 2011-03-01 | $3.20 | $4.20 | 5,500 |
| 2011-02-28 | $3.20 | $4.20 | 16,700 |
| 2011-02-25 | $3.25 | $4.27 | 210,900 |
| 2011-02-24 | $3.05 | $4.01 | 16,700 |
| 2011-02-23 | $3.00 | $3.94 | 4,500 |
| 2011-02-22 | $2.75 | $3.61 | 2,900 |
| 2011-02-18 | $2.65 | $3.48 | 5,800 |
| 2011-02-17 | $2.50 | $3.29 | 16,300 |
| 2011-02-16 | $2.38 | $3.13 | 12,600 |
| 2011-02-15 | $2.33 | $3.06 | 27,200 |
| 2011-02-14 | $2.15 | $2.83 | 215,200 |
| 2011-02-11 | $2.50 | $3.29 | 185,200 |
| 2011-02-10 | $2.65 | $3.48 | 15,700 |
| 2011-02-09 | $3.10 | $4.07 | 58,800 |
| 2011-02-08 | $3.45 | $4.53 | 27,800 |
| 2011-02-07 | $3.30 | $4.34 | 15,800 |
| 2011-02-04 | $2.75 | $3.61 | 58,600 |
| 2011-02-03 | $3.16 | $4.15 | 466,300 |
| 2011-02-02 | $2.65 | $3.48 | 16,600 |
| 2011-02-01 | $2.30 | $3.02 | 250,800 |
| 2011-01-31 | $2.10 | $2.76 | 44,400 |
| 2011-01-28 | $1.77 | $2.33 | 24,200 |
| 2011-01-27 | $1.80 | $2.37 | 5,600 |
| 2011-01-26 | $1.50 | $1.97 | 8,200 |
| 2011-01-25 | $1.60 | $2.10 | 10,200 |
| 2011-01-24 | $1.50 | $1.97 | 15,100 |
| 2011-01-21 | $1.29 | $1.70 | 3,400 |
| 2011-01-20 | $1.25 | $1.64 | 8,100 |
| 2011-01-19 | $1.22 | $1.60 | 3,100 |
| 2011-01-18 | $1.30 | $1.71 | 27,800 |
| 2011-01-14 | $1.25 | $1.64 | 23,600 |
| 2011-01-13 | $1.29 | $1.70 | 15,600 |
| 2011-01-12 | $1.05 | $1.38 | 100 |
| 2011-01-11 | $1.05 | $1.38 | 5,800 |
| 2011-01-10 | $1.05 | $1.38 | 10,500 |
| 2011-01-07 | $1.10 | $1.45 | 5,300 |
| 2011-01-06 | $0.99 | $1.30 | 35,400 |
| 2011-01-05 | $0.90 | $1.18 | 2,800 |
| 2011-01-04 | $0.95 | $1.25 | 0 |
| 2011-01-03 | $0.95 | $1.25 | 0 |