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
- 2007-10-01 to 2026-08-28
- 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 | $1.05 | $1.11 | 7,000 |
| 2011-12-29 | $1.10 | $1.16 | 1,900 |
| 2011-12-28 | $1.01 | $1.07 | 5,645 |
| 2011-12-27 | $1.01 | $1.07 | 6,030 |
| 2011-12-23 | $1.02 | $1.08 | 512 |
| 2011-12-22 | $1.00 | $1.06 | 25,340 |
| 2011-12-21 | $1.00 | $1.06 | 7,585 |
| 2011-12-20 | $1.03 | $1.09 | 2,865 |
| 2011-12-19 | $1.10 | $1.16 | 55,450 |
| 2011-12-16 | $1.20 | $1.27 | 4,000 |
| 2011-12-15 | $1.10 | $1.16 | 0 |
| 2011-12-14 | $1.10 | $1.16 | 990 |
| 2011-12-13 | $1.10 | $1.16 | 7,480 |
| 2011-12-12 | $1.25 | $1.32 | 7,550 |
| 2011-12-09 | $1.40 | $1.48 | 1,200 |
| 2011-12-08 | $1.47 | $1.55 | 0 |
| 2011-12-07 | $1.47 | $1.55 | 0 |
| 2011-12-06 | $1.47 | $1.55 | 400 |
| 2011-12-05 | $1.60 | $1.69 | 2,000 |
| 2011-12-02 | $1.50 | $1.58 | 1,700 |
| 2011-12-01 | $1.50 | $1.58 | 500 |
| 2011-11-30 | $1.55 | $1.64 | 1,000 |
| 2011-11-29 | $1.55 | $1.64 | 0 |
| 2011-11-28 | $1.55 | $1.64 | 500 |
| 2011-11-25 | $1.55 | $1.64 | 0 |
| 2011-11-23 | $1.55 | $1.64 | 0 |
| 2011-11-22 | $1.55 | $1.64 | 120,758 |
| 2011-11-21 | $1.46 | $1.54 | 2,500 |
| 2011-11-18 | $1.66 | $1.75 | 1,000 |
| 2011-11-17 | $1.60 | $1.69 | 135,783 |
| 2011-11-16 | $1.60 | $1.69 | 5,400 |
| 2011-11-15 | $1.65 | $1.74 | 30,200 |
| 2011-11-14 | $1.65 | $1.74 | 8,300 |
| 2011-11-11 | $1.58 | $1.67 | 7,000 |
| 2011-11-10 | $1.59 | $1.68 | 28,769 |
| 2011-11-09 | $1.55 | $1.64 | 7,785 |
| 2011-11-08 | $1.58 | $1.67 | 7,860 |
| 2011-11-07 | $1.55 | $1.64 | 0 |
| 2011-11-04 | $1.55 | $1.64 | 2,100 |
| 2011-11-03 | $1.75 | $1.85 | 0 |
| 2011-11-02 | $1.75 | $1.85 | 1,600 |
| 2011-11-01 | $1.55 | $1.64 | 605 |
| 2011-10-31 | $1.67 | $1.76 | 10,400 |
| 2011-10-28 | $1.75 | $1.85 | 7,500 |
| 2011-10-27 | $1.74 | $1.84 | 17,400 |
| 2011-10-26 | $1.65 | $1.74 | 34,150 |
| 2011-10-25 | $1.65 | $1.74 | 1,000 |
| 2011-10-24 | $1.55 | $1.64 | 11,350 |
| 2011-10-21 | $1.63 | $1.72 | 500 |
| 2011-10-20 | $1.55 | $1.64 | 1,685 |
| 2011-10-19 | $1.47 | $1.55 | 0 |
| 2011-10-18 | $1.47 | $1.55 | 0 |
| 2011-10-17 | $1.47 | $1.55 | 600 |
| 2011-10-14 | $1.69 | $1.78 | 1,000 |
| 2011-10-13 | $1.45 | $1.53 | 2,480 |
| 2011-10-12 | $1.56 | $1.65 | 500 |
| 2011-10-11 | $1.38 | $1.46 | 325 |
| 2011-10-10 | $1.49 | $1.57 | 0 |
| 2011-10-07 | $1.49 | $1.57 | 0 |
| 2011-10-06 | $1.49 | $1.57 | 500 |
| 2011-10-05 | $1.35 | $1.43 | 980 |
| 2011-10-04 | $1.45 | $1.53 | 1,200 |
| 2011-10-03 | $1.55 | $1.64 | 14,230 |
| 2011-09-30 | $1.50 | $1.58 | 3,400 |
| 2011-09-29 | $1.55 | $1.64 | 0 |
| 2011-09-28 | $1.55 | $1.64 | 0 |
| 2011-09-27 | $1.55 | $1.64 | 2,600 |
| 2011-09-26 | $1.45 | $1.53 | 875 |
| 2011-09-23 | $1.50 | $1.58 | 101,850 |
| 2011-09-22 | $1.55 | $1.64 | 0 |
| 2011-09-21 | $1.55 | $1.64 | 900 |
| 2011-09-20 | $1.94 | $2.05 | 0 |
| 2011-09-19 | $1.94 | $2.05 | 2,500 |
| 2011-09-16 | $1.90 | $2.01 | 0 |
| 2011-09-15 | $1.90 | $2.01 | 4,500 |
| 2011-09-14 | $2.00 | $2.11 | 2,500 |
| 2011-09-13 | $2.20 | $2.32 | 0 |
| 2011-09-12 | $2.20 | $2.32 | 0 |
| 2011-09-09 | $2.20 | $2.32 | 0 |
| 2011-09-08 | $2.20 | $2.32 | 199 |
| 2011-09-07 | $2.00 | $2.11 | 3,301 |
| 2011-09-06 | $1.99 | $2.10 | 1,412 |
| 2011-09-02 | $1.98 | $2.09 | 27,000 |
| 2011-09-01 | $2.00 | $2.11 | 9,344 |
| 2011-08-31 | $1.90 | $2.01 | 27,332 |
| 2011-08-30 | $1.68 | $1.77 | 1,800 |
| 2011-08-29 | $1.68 | $1.77 | 73,220 |
| 2011-08-26 | $1.50 | $1.58 | 1,000 |
| 2011-08-25 | $1.65 | $1.74 | 730 |
| 2011-08-24 | $1.80 | $1.90 | 0 |
| 2011-08-23 | $1.80 | $1.90 | 700 |
| 2011-08-22 | $1.89 | $2.00 | 0 |
| 2011-08-19 | $1.89 | $2.00 | 500 |
| 2011-08-18 | $1.68 | $1.77 | 0 |
| 2011-08-17 | $1.68 | $1.77 | 17,955 |
| 2011-08-16 | $1.49 | $1.57 | 0 |
| 2011-08-15 | $1.49 | $1.57 | 74,196 |
| 2011-08-12 | $1.45 | $1.53 | 8,400 |
| 2011-08-11 | $1.20 | $1.27 | 24,400 |
| 2011-08-10 | $1.55 | $1.64 | 19,200 |
| 2011-08-09 | $1.40 | $1.48 | 500 |
| 2011-08-08 | $1.70 | $1.80 | 48,600 |
| 2011-08-05 | $1.95 | $2.06 | 500 |
| 2011-08-04 | $2.01 | $2.12 | 11,050 |
| 2011-08-03 | $2.08 | $2.20 | 26,000 |
| 2011-08-02 | $2.07 | $2.19 | 3,780 |
| 2011-08-01 | $2.29 | $2.42 | 200 |
| 2011-07-29 | $2.35 | $2.48 | 1,850 |
| 2011-07-28 | $2.12 | $2.24 | 1,400 |
| 2011-07-27 | $2.10 | $2.22 | 860 |
| 2011-07-26 | $2.28 | $2.41 | 500 |
| 2011-07-25 | $2.35 | $2.48 | 1,046 |
| 2011-07-22 | $2.35 | $2.48 | 0 |
| 2011-07-21 | $2.35 | $2.48 | 0 |
| 2011-07-20 | $2.35 | $2.48 | 2,350 |
| 2011-07-19 | $2.15 | $2.27 | 10,546 |
| 2011-07-18 | $2.02 | $2.13 | 2,516 |
| 2011-07-15 | $2.25 | $2.38 | 0 |
| 2011-07-14 | $2.25 | $2.38 | 1,000 |
| 2011-07-13 | $2.35 | $2.48 | 5,000 |
| 2011-07-12 | $2.35 | $2.48 | 4,000 |
| 2011-07-11 | $2.40 | $2.53 | 2,703 |
| 2011-07-08 | $2.26 | $2.39 | 1,000 |
| 2011-07-07 | $2.52 | $2.66 | 530 |
| 2011-07-06 | $2.52 | $2.66 | 42,299 |
| 2011-07-05 | $2.36 | $2.49 | 2,500 |
| 2011-07-01 | $2.30 | $2.43 | 0 |
| 2011-06-30 | $2.30 | $2.43 | 6,635 |
| 2011-06-29 | $2.25 | $2.38 | 0 |
| 2011-06-28 | $2.25 | $2.38 | 9,400 |
| 2011-06-27 | $2.10 | $2.22 | 2,400 |
| 2011-06-24 | $2.15 | $2.27 | 3,065 |
| 2011-06-23 | $2.25 | $2.38 | 3,300 |
| 2011-06-22 | $2.10 | $2.22 | 500 |
| 2011-06-21 | $2.10 | $2.22 | 11,000 |
| 2011-06-20 | $2.10 | $2.22 | 689 |
| 2011-06-17 | $2.20 | $2.32 | 5,500 |
| 2011-06-16 | $2.22 | $2.34 | 14,000 |
| 2011-06-15 | $2.25 | $2.38 | 1,500 |
| 2011-06-14 | $2.65 | $2.80 | 0 |
| 2011-06-13 | $2.65 | $2.80 | 14,500 |
| 2011-06-10 | $2.33 | $2.46 | 0 |
| 2011-06-09 | $2.33 | $2.46 | 13,500 |
| 2011-06-08 | $2.38 | $2.51 | 30,622 |
| 2011-06-07 | $2.38 | $2.51 | 1,000 |
| 2011-06-06 | $2.75 | $2.90 | 1,920 |
| 2011-06-03 | $2.76 | $2.92 | 200 |
| 2011-06-02 | $2.76 | $2.92 | 9,500 |
| 2011-06-01 | $2.89 | $3.05 | 0 |
| 2011-05-31 | $2.89 | $3.05 | 9,796 |
| 2011-05-27 | $2.75 | $2.90 | 0 |
| 2011-05-26 | $2.75 | $2.90 | 2,100 |
| 2011-05-25 | $2.59 | $2.74 | 21,742 |
| 2011-05-24 | $2.49 | $2.63 | 60,058 |
| 2011-05-23 | $2.75 | $2.90 | 48,352 |
| 2011-05-20 | $2.65 | $2.80 | 635 |
| 2011-05-19 | $2.70 | $2.85 | 0 |
| 2011-05-18 | $2.70 | $2.85 | 211,718 |
| 2011-05-17 | $2.77 | $2.93 | 6,500 |
| 2011-05-16 | $2.95 | $3.12 | 205,234 |
| 2011-05-13 | $2.69 | $2.84 | 49,765 |
| 2011-05-12 | $2.26 | $2.39 | 8,220 |
| 2011-05-11 | $2.30 | $2.43 | 6,348 |
| 2011-05-10 | $2.39 | $2.52 | 50,450 |
| 2011-05-09 | $2.30 | $2.43 | 42,950 |
| 2011-05-06 | $2.28 | $2.41 | 7,920 |
| 2011-05-05 | $2.15 | $2.27 | 194,393 |
| 2011-05-04 | $1.70 | $1.80 | 20,000 |
| 2011-05-03 | $1.65 | $1.74 | 0 |
| 2011-05-02 | $1.65 | $1.74 | 1,000 |
| 2011-04-29 | $1.81 | $1.91 | 23,833 |
| 2011-04-28 | $1.59 | $1.68 | 2,600 |
| 2011-04-27 | $1.57 | $1.66 | 0 |
| 2011-04-26 | $1.57 | $1.66 | 941,100 |
| 2011-04-25 | $1.57 | $1.66 | 0 |
| 2011-04-21 | $1.57 | $1.66 | 0 |
| 2011-04-20 | $1.57 | $1.66 | 86,770 |
| 2011-04-19 | $1.54 | $1.63 | 13,710 |
| 2011-04-18 | $1.45 | $1.53 | 14,350 |
| 2011-04-15 | $1.59 | $1.68 | 3,199,834 |
| 2011-04-14 | $1.50 | $1.58 | 700 |
| 2011-04-13 | $1.50 | $1.58 | 3,756 |
| 2011-04-12 | $1.51 | $1.59 | 1,100 |
| 2011-04-11 | $1.52 | $1.61 | 0 |
| 2011-04-08 | $1.52 | $1.61 | 500 |
| 2011-04-07 | $1.51 | $1.59 | 3,912 |
| 2011-04-06 | $1.59 | $1.68 | 0 |
| 2011-04-05 | $1.59 | $1.68 | 2,000 |
| 2011-04-04 | $1.55 | $1.64 | 0 |
| 2011-04-01 | $1.55 | $1.64 | 0 |
| 2011-03-31 | $1.55 | $1.64 | 3,000 |
| 2011-03-30 | $1.50 | $1.58 | 2,000 |
| 2011-03-29 | $1.55 | $1.64 | 4,300 |
| 2011-03-28 | $1.55 | $1.64 | 0 |
| 2011-03-25 | $1.55 | $1.64 | 3,045 |
| 2011-03-24 | $1.60 | $1.69 | 13,438 |
| 2011-03-23 | $1.50 | $1.58 | 500 |
| 2011-03-22 | $1.50 | $1.58 | 5,886 |
| 2011-03-21 | $1.51 | $1.59 | 2,500 |
| 2011-03-18 | $1.51 | $1.59 | 36,500 |
| 2011-03-17 | $1.56 | $1.65 | 7,857 |
| 2011-03-16 | $1.50 | $1.58 | 700 |
| 2011-03-15 | $1.51 | $1.59 | 4,275 |
| 2011-03-14 | $1.65 | $1.74 | 500 |
| 2011-03-11 | $1.69 | $1.78 | 0 |
| 2011-03-10 | $1.69 | $1.78 | 2,500 |
| 2011-03-09 | $1.72 | $1.82 | 165,500 |
| 2011-03-08 | $1.65 | $1.74 | 0 |
| 2011-03-07 | $1.65 | $1.74 | 2,000 |
| 2011-03-04 | $1.67 | $1.76 | 3,000 |
| 2011-03-03 | $1.51 | $1.59 | 0 |
| 2011-03-02 | $1.51 | $1.59 | 34,640 |
| 2011-03-01 | $1.65 | $1.74 | 11,415 |
| 2011-02-28 | $1.70 | $1.80 | 18,320 |
| 2011-02-25 | $1.65 | $1.74 | 17,900 |
| 2011-02-24 | $1.50 | $1.58 | 11,850 |
| 2011-02-23 | $1.55 | $1.64 | 30,400 |
| 2011-02-22 | $1.40 | $1.48 | 1,000 |
| 2011-02-18 | $1.34 | $1.42 | 2,725 |
| 2011-02-17 | $1.35 | $1.43 | 165,500 |
| 2011-02-16 | $1.26 | $1.33 | 2,023 |
| 2011-02-15 | $1.13 | $1.19 | 25,600 |
| 2011-02-14 | $1.05 | $1.11 | 178,460 |
| 2011-02-11 | $1.40 | $1.48 | 14,228 |
| 2011-02-10 | $1.50 | $1.58 | 14,300 |
| 2011-02-09 | $1.55 | $1.64 | 29,494 |
| 2011-02-08 | $1.82 | $1.92 | 10,044 |
| 2011-02-07 | $1.80 | $1.90 | 13,027 |
| 2011-02-04 | $1.37 | $1.45 | 1,741,077 |
| 2011-02-03 | $1.80 | $1.90 | 756,830 |
| 2011-02-02 | $1.49 | $1.57 | 124,925 |
| 2011-02-01 | $1.42 | $1.50 | 461,765 |
| 2011-01-31 | $1.34 | $1.42 | 732,672 |
| 2011-01-28 | $1.02 | $1.08 | 6,000 |
| 2011-01-27 | $1.02 | $1.08 | 69,145 |
| 2011-01-26 | $0.75 | $0.79 | 0 |
| 2011-01-25 | $0.75 | $0.79 | 7,900 |
| 2011-01-24 | $0.76 | $0.80 | 3,300 |
| 2011-01-21 | $0.71 | $0.75 | 0 |
| 2011-01-20 | $0.71 | $0.75 | 16,000 |
| 2011-01-19 | $0.75 | $0.79 | 42,400 |
| 2011-01-18 | $0.80 | $0.84 | 303,000 |
| 2011-01-14 | $0.68 | $0.72 | 6,796 |
| 2011-01-13 | $0.90 | $0.95 | 500 |
| 2011-01-12 | $0.71 | $0.75 | 8,075 |
| 2011-01-11 | $0.66 | $0.70 | 0 |
| 2011-01-10 | $0.66 | $0.70 | 0 |
| 2011-01-07 | $0.66 | $0.70 | 700 |
| 2011-01-06 | $0.64 | $0.68 | 4,600 |
| 2011-01-05 | $0.56 | $0.59 | 0 |
| 2011-01-04 | $0.56 | $0.59 | 0 |
| 2011-01-03 | $0.56 | $0.59 | 0 |