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
- 2010-07-01 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 | 1,200 |
| 2011-12-29 | $2.00 | $2.00 | 700 |
| 2011-12-28 | $2.31 | $2.31 | 6,700 |
| 2011-12-27 | $2.05 | $2.05 | 3,400 |
| 2011-12-23 | $2.05 | $2.05 | 1,700 |
| 2011-12-22 | $2.00 | $2.00 | 0 |
| 2011-12-21 | $2.00 | $2.00 | 3,200 |
| 2011-12-20 | $2.12 | $2.12 | 500 |
| 2011-12-19 | $2.40 | $2.40 | 9,000 |
| 2011-12-16 | $2.10 | $2.10 | 0 |
| 2011-12-15 | $2.10 | $2.10 | 700 |
| 2011-12-14 | $2.20 | $2.20 | 15,900 |
| 2011-12-13 | $2.10 | $2.10 | 20,000 |
| 2011-12-12 | $2.51 | $2.51 | 3,400 |
| 2011-12-09 | $2.67 | $2.67 | 2,100 |
| 2011-12-08 | $3.00 | $3.00 | 4,700 |
| 2011-12-07 | $2.82 | $2.82 | 0 |
| 2011-12-06 | $2.82 | $2.82 | 0 |
| 2011-12-05 | $2.82 | $2.82 | 300 |
| 2011-12-02 | $3.40 | $3.40 | 0 |
| 2011-12-01 | $3.40 | $3.40 | 1,500 |
| 2011-11-30 | $3.20 | $3.20 | 17,200 |
| 2011-11-29 | $3.00 | $3.00 | 0 |
| 2011-11-28 | $3.00 | $3.00 | 0 |
| 2011-11-25 | $3.00 | $3.00 | 0 |
| 2011-11-23 | $3.00 | $3.00 | 1,000 |
| 2011-11-22 | $2.85 | $2.85 | 2,000 |
| 2011-11-21 | $3.10 | $3.10 | 3,300 |
| 2011-11-18 | $2.81 | $2.81 | 0 |
| 2011-11-17 | $2.81 | $2.81 | 1,100 |
| 2011-11-16 | $3.20 | $3.20 | 300 |
| 2011-11-15 | $3.00 | $3.00 | 24,700 |
| 2011-11-14 | $3.00 | $3.00 | 0 |
| 2011-11-11 | $3.00 | $3.00 | 2,000 |
| 2011-11-10 | $2.80 | $2.80 | 10,000 |
| 2011-11-09 | $3.05 | $3.05 | 0 |
| 2011-11-08 | $3.05 | $3.05 | 4,800 |
| 2011-11-07 | $3.25 | $3.25 | 1,800 |
| 2011-11-04 | $3.00 | $3.00 | 0 |
| 2011-11-03 | $3.00 | $3.00 | 2,800 |
| 2011-11-02 | $3.00 | $3.00 | 16,600 |
| 2011-11-01 | $3.38 | $3.38 | 400 |
| 2011-10-31 | $3.10 | $3.10 | 0 |
| 2011-10-28 | $3.10 | $3.10 | 0 |
| 2011-10-27 | $3.10 | $3.10 | 10,200 |
| 2011-10-26 | $3.05 | $3.05 | 500 |
| 2011-10-25 | $3.00 | $3.00 | 1,800 |
| 2011-10-24 | $2.80 | $2.80 | 5,900 |
| 2011-10-21 | $2.98 | $2.98 | 1,200 |
| 2011-10-20 | $2.85 | $2.85 | 0 |
| 2011-10-19 | $2.85 | $2.85 | 0 |
| 2011-10-18 | $2.85 | $2.85 | 1,000 |
| 2011-10-17 | $2.98 | $2.98 | 1,000 |
| 2011-10-14 | $2.99 | $2.99 | 1,000 |
| 2011-10-13 | $2.75 | $2.75 | 0 |
| 2011-10-12 | $2.75 | $2.75 | 3,800 |
| 2011-10-11 | $2.99 | $2.99 | 0 |
| 2011-10-10 | $2.99 | $2.99 | 100 |
| 2011-10-07 | $2.60 | $2.60 | 0 |
| 2011-10-06 | $2.60 | $2.60 | 7,000 |
| 2011-10-05 | $2.55 | $2.55 | 0 |
| 2011-10-04 | $2.55 | $2.55 | 22,700 |
| 2011-10-03 | $2.29 | $2.29 | 1,000 |
| 2011-09-30 | $2.95 | $2.95 | 500 |
| 2011-09-29 | $3.30 | $3.30 | 0 |
| 2011-09-28 | $3.30 | $3.30 | 0 |
| 2011-09-27 | $3.30 | $3.30 | 1,000 |
| 2011-09-26 | $2.95 | $2.95 | 1,500 |
| 2011-09-23 | $3.49 | $3.49 | 0 |
| 2011-09-22 | $3.49 | $3.49 | 0 |
| 2011-09-21 | $3.49 | $3.49 | 0 |
| 2011-09-20 | $3.49 | $3.49 | 0 |
| 2011-09-19 | $3.49 | $3.49 | 42,000 |
| 2011-09-16 | $3.40 | $3.40 | 3,100 |
| 2011-09-15 | $3.40 | $3.40 | 2,000 |
| 2011-09-14 | $3.50 | $3.50 | 15,000 |
| 2011-09-13 | $3.16 | $3.16 | 24,500 |
| 2011-09-12 | $3.75 | $3.75 | 100 |
| 2011-09-09 | $3.20 | $3.20 | 29,300 |
| 2011-09-08 | $3.70 | $3.70 | 6,900 |
| 2011-09-07 | $3.20 | $3.20 | 7,400 |
| 2011-09-06 | $3.87 | $3.87 | 800 |
| 2011-09-02 | $3.87 | $3.87 | 2,500 |
| 2011-09-01 | $3.40 | $3.40 | 0 |
| 2011-08-31 | $3.40 | $3.40 | 1,300 |
| 2011-08-30 | $3.25 | $3.25 | 24,600 |
| 2011-08-29 | $3.45 | $3.45 | 600 |
| 2011-08-26 | $3.45 | $3.45 | 500 |
| 2011-08-25 | $2.95 | $2.95 | 500 |
| 2011-08-24 | $2.90 | $2.90 | 0 |
| 2011-08-23 | $2.90 | $2.90 | 0 |
| 2011-08-22 | $2.90 | $2.90 | 0 |
| 2011-08-19 | $2.90 | $2.90 | 3,000 |
| 2011-08-18 | $3.40 | $3.40 | 6,400 |
| 2011-08-17 | $3.45 | $3.45 | 0 |
| 2011-08-16 | $3.45 | $3.45 | 2,800 |
| 2011-08-15 | $3.25 | $3.25 | 34,000 |
| 2011-08-12 | $2.55 | $2.55 | 1,500 |
| 2011-08-11 | $2.55 | $2.55 | 12,900 |
| 2011-08-10 | $3.00 | $3.00 | 500 |
| 2011-08-09 | $2.90 | $2.90 | 18,500 |
| 2011-08-08 | $3.00 | $3.00 | 1,700 |
| 2011-08-05 | $4.00 | $4.00 | 600 |
| 2011-08-04 | $4.10 | $4.10 | 300 |
| 2011-08-03 | $4.10 | $4.10 | 3,100 |
| 2011-08-02 | $4.10 | $4.10 | 7,700 |
| 2011-08-01 | $4.16 | $4.16 | 200 |
| 2011-07-29 | $4.15 | $4.15 | 100 |
| 2011-07-28 | $4.15 | $4.15 | 100 |
| 2011-07-27 | $4.15 | $4.15 | 100 |
| 2011-07-26 | $4.25 | $4.25 | 22,500 |
| 2011-07-25 | $4.10 | $4.10 | 300 |
| 2011-07-22 | $4.15 | $4.15 | 100 |
| 2011-07-21 | $4.25 | $4.25 | 51,000 |
| 2011-07-20 | $4.32 | $4.32 | 3,400 |
| 2011-07-19 | $4.50 | $4.50 | 500 |
| 2011-07-18 | $4.25 | $4.25 | 1,700 |
| 2011-07-15 | $4.50 | $4.50 | 2,000 |
| 2011-07-14 | $4.20 | $4.20 | 100 |
| 2011-07-13 | $4.22 | $4.22 | 40,000 |
| 2011-07-12 | $4.30 | $4.30 | 10,000 |
| 2011-07-11 | $4.99 | $4.99 | 21,300 |
| 2011-07-08 | $4.70 | $4.70 | 20,200 |
| 2011-07-07 | $4.70 | $4.70 | 31,000 |
| 2011-07-06 | $4.45 | $4.45 | 23,100 |
| 2011-07-05 | $4.90 | $4.90 | 500 |
| 2011-07-01 | $4.30 | $4.30 | 100 |
| 2011-06-30 | $4.50 | $4.50 | 39,000 |
| 2011-06-29 | $4.65 | $4.65 | 5,000 |
| 2011-06-28 | $4.15 | $4.15 | 0 |
| 2011-06-27 | $4.15 | $4.15 | 900 |
| 2011-06-24 | $4.50 | $4.50 | 0 |
| 2011-06-23 | $4.50 | $4.50 | 100 |
| 2011-06-22 | $4.05 | $4.05 | 1,000 |
| 2011-06-21 | $4.00 | $4.00 | 1,200 |
| 2011-06-20 | $4.00 | $4.00 | 1,400 |
| 2011-06-17 | $4.27 | $4.27 | 600 |
| 2011-06-16 | $4.52 | $4.52 | 7,000 |
| 2011-06-15 | $4.53 | $4.53 | 2,500 |
| 2011-06-14 | $4.55 | $4.55 | 800 |
| 2011-06-13 | $4.50 | $4.50 | 2,000 |
| 2011-06-10 | $4.75 | $4.75 | 2,000 |
| 2011-06-09 | $4.75 | $4.75 | 100 |
| 2011-06-08 | $5.00 | $5.00 | 2,100 |
| 2011-06-07 | $5.00 | $5.00 | 800 |
| 2011-06-06 | $5.00 | $5.00 | 1,000 |
| 2011-06-03 | $5.50 | $5.50 | 400 |
| 2011-06-02 | $5.05 | $5.05 | 800 |
| 2011-06-01 | $5.20 | $5.20 | 600 |
| 2011-05-31 | $5.50 | $5.50 | 2,800 |
| 2011-05-27 | $5.50 | $5.50 | 1,500 |
| 2011-05-26 | $5.55 | $5.55 | 100 |
| 2011-05-25 | $5.25 | $5.25 | 600 |
| 2011-05-24 | $4.92 | $4.92 | 100 |
| 2011-05-23 | $5.40 | $5.40 | 600 |
| 2011-05-20 | $5.20 | $5.20 | 500 |
| 2011-05-19 | $5.20 | $5.20 | 2,500 |
| 2011-05-18 | $5.00 | $5.00 | 9,100 |
| 2011-05-17 | $5.25 | $5.25 | 3,600 |
| 2011-05-16 | $5.90 | $5.90 | 2,100 |
| 2011-05-13 | $5.00 | $5.00 | 17,700 |
| 2011-05-12 | $4.75 | $4.75 | 19,700 |
| 2011-05-11 | $4.65 | $4.65 | 4,000 |
| 2011-05-10 | $4.60 | $4.60 | 3,700 |
| 2011-05-09 | $4.75 | $4.75 | 29,800 |
| 2011-05-06 | $4.85 | $4.85 | 11,000 |
| 2011-05-05 | $4.75 | $4.75 | 18,900 |
| 2011-05-04 | $3.30 | $3.30 | 1,200 |
| 2011-05-03 | $3.30 | $3.30 | 100 |
| 2011-05-02 | $3.35 | $3.35 | 100 |
| 2011-04-29 | $3.40 | $3.40 | 3,100 |
| 2011-04-28 | $3.20 | $3.20 | 1,200 |
| 2011-04-27 | $3.05 | $3.05 | 100 |
| 2011-04-26 | $3.00 | $3.00 | 1,300 |
| 2011-04-25 | $3.05 | $3.05 | 0 |
| 2011-04-21 | $3.05 | $3.05 | 100 |
| 2011-04-20 | $3.05 | $3.05 | 1,300 |
| 2011-04-19 | $3.30 | $3.30 | 500 |
| 2011-04-18 | $3.00 | $3.00 | 0 |
| 2011-04-15 | $3.00 | $3.00 | 2,375,000 |
| 2011-04-14 | $3.00 | $3.00 | 0 |
| 2011-04-13 | $3.00 | $3.00 | 3,800 |
| 2011-04-12 | $3.10 | $3.10 | 1,200 |
| 2011-04-11 | $3.10 | $3.10 | 1,500 |
| 2011-04-08 | $3.25 | $3.25 | 0 |
| 2011-04-07 | $3.25 | $3.25 | 0 |
| 2011-04-06 | $3.25 | $3.25 | 0 |
| 2011-04-05 | $3.25 | $3.25 | 3,000 |
| 2011-04-04 | $3.05 | $3.05 | 0 |
| 2011-04-01 | $3.05 | $3.05 | 300 |
| 2011-03-31 | $2.95 | $2.95 | 63,900 |
| 2011-03-30 | $3.00 | $3.00 | 500 |
| 2011-03-29 | $3.05 | $3.05 | 5,700 |
| 2011-03-28 | $3.38 | $3.38 | 5,200 |
| 2011-03-25 | $3.00 | $3.00 | 1,300 |
| 2011-03-24 | $3.00 | $3.00 | 2,000 |
| 2011-03-23 | $3.05 | $3.05 | 0 |
| 2011-03-22 | $3.05 | $3.05 | 30,300 |
| 2011-03-21 | $3.15 | $3.15 | 3,000 |
| 2011-03-18 | $3.30 | $3.30 | 500 |
| 2011-03-17 | $3.30 | $3.30 | 35,000 |
| 2011-03-16 | $3.13 | $3.13 | 7,700 |
| 2011-03-15 | $3.07 | $3.07 | 32,100 |
| 2011-03-14 | $3.18 | $3.18 | 100 |
| 2011-03-11 | $3.25 | $3.25 | 4,500 |
| 2011-03-10 | $3.25 | $3.25 | 5,300 |
| 2011-03-09 | $3.25 | $3.25 | 4,500 |
| 2011-03-08 | $3.25 | $3.25 | 1,000 |
| 2011-03-07 | $3.11 | $3.11 | 6,400 |
| 2011-03-04 | $3.20 | $3.20 | 0 |
| 2011-03-03 | $3.20 | $3.20 | 3,200 |
| 2011-03-02 | $3.22 | $3.22 | 700 |
| 2011-03-01 | $3.22 | $3.22 | 4,500 |
| 2011-02-28 | $3.25 | $3.25 | 7,000 |
| 2011-02-25 | $3.36 | $3.36 | 14,200 |
| 2011-02-24 | $3.02 | $3.02 | 96,600 |
| 2011-02-23 | $3.24 | $3.24 | 12,400 |
| 2011-02-22 | $2.90 | $2.90 | 1,000 |
| 2011-02-18 | $2.70 | $2.70 | 3,000 |
| 2011-02-17 | $2.70 | $2.70 | 6,100 |
| 2011-02-16 | $2.38 | $2.38 | 3,500 |
| 2011-02-15 | $2.27 | $2.27 | 9,000 |
| 2011-02-14 | $2.25 | $2.25 | 10,100 |
| 2011-02-11 | $2.70 | $2.70 | 39,200 |
| 2011-02-10 | $2.90 | $2.90 | 2,300 |
| 2011-02-09 | $3.25 | $3.25 | 33,100 |
| 2011-02-08 | $3.55 | $3.55 | 81,700 |
| 2011-02-07 | $3.49 | $3.49 | 24,400 |
| 2011-02-04 | $3.00 | $3.00 | 92,400 |
| 2011-02-03 | $3.39 | $3.39 | 25,600 |
| 2011-02-02 | $2.75 | $2.75 | 6,000 |
| 2011-02-01 | $2.60 | $2.60 | 20,600 |
| 2011-01-31 | $2.16 | $2.16 | 0 |
| 2011-01-28 | $2.16 | $2.16 | 8,200 |
| 2011-01-27 | $2.70 | $2.70 | 15,100 |
| 2011-01-26 | $1.45 | $1.45 | 13,400 |
| 2011-01-25 | $1.54 | $1.54 | 0 |
| 2011-01-24 | $1.54 | $1.54 | 13,300 |
| 2011-01-21 | $1.40 | $1.40 | 1,300 |
| 2011-01-20 | $1.34 | $1.34 | 400 |
| 2011-01-19 | $1.45 | $1.45 | 0 |
| 2011-01-18 | $1.45 | $1.45 | 2,600 |
| 2011-01-14 | $1.44 | $1.44 | 6,000 |
| 2011-01-13 | $1.44 | $1.44 | 1,100 |
| 2011-01-12 | $1.26 | $1.26 | 500 |
| 2011-01-11 | $1.10 | $1.10 | 0 |
| 2011-01-10 | $1.10 | $1.10 | 8,900 |
| 2011-01-07 | $1.30 | $1.30 | 100 |
| 2011-01-06 | $1.01 | $1.01 | 0 |
| 2011-01-05 | $1.01 | $1.01 | 0 |
| 2011-01-04 | $1.01 | $1.01 | 400 |
| 2011-01-03 | $0.96 | $0.96 | 0 |