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 | $1.33 | $1.33 | 229,800 |
| 2011-12-29 | $1.42 | $1.42 | 1,987,600 |
| 2011-12-28 | $1.25 | $1.25 | 1,007,300 |
| 2011-12-27 | $1.28 | $1.28 | 99,500 |
| 2011-12-23 | $1.25 | $1.25 | 30,900 |
| 2011-12-22 | $1.23 | $1.23 | 57,400 |
| 2011-12-21 | $1.26 | $1.26 | 162,000 |
| 2011-12-20 | $1.31 | $1.31 | 82,600 |
| 2011-12-19 | $1.38 | $1.38 | 2,601,200 |
| 2011-12-16 | $1.43 | $1.43 | 1,690,200 |
| 2011-12-15 | $1.45 | $1.45 | 58,500 |
| 2011-12-14 | $1.51 | $1.51 | 278,000 |
| 2011-12-13 | $1.57 | $1.57 | 1,064,800 |
| 2011-12-12 | $1.77 | $1.77 | 1,046,000 |
| 2011-12-09 | $1.99 | $1.99 | 433,000 |
| 2011-12-08 | $1.95 | $1.95 | 70,500 |
| 2011-12-07 | $1.95 | $1.95 | 54,300 |
| 2011-12-06 | $2.00 | $2.00 | 543,600 |
| 2011-12-05 | $2.00 | $2.00 | 94,000 |
| 2011-12-02 | $1.95 | $1.95 | 622,000 |
| 2011-12-01 | $1.95 | $1.95 | 51,500 |
| 2011-11-30 | $2.05 | $2.05 | 492,800 |
| 2011-11-29 | $1.87 | $1.87 | 191,000 |
| 2011-11-28 | $1.90 | $1.90 | 170,000 |
| 2011-11-25 | $1.88 | $1.88 | 6,900 |
| 2011-11-23 | $1.95 | $1.95 | 36,000 |
| 2011-11-22 | $1.95 | $1.95 | 56,500 |
| 2011-11-21 | $2.00 | $2.00 | 53,300 |
| 2011-11-18 | $2.00 | $2.00 | 17,600 |
| 2011-11-17 | $2.00 | $2.00 | 330,300 |
| 2011-11-16 | $2.10 | $2.10 | 115,300 |
| 2011-11-15 | $2.05 | $2.05 | 45,900 |
| 2011-11-14 | $2.05 | $2.05 | 227,400 |
| 2011-11-11 | $1.92 | $1.92 | 182,700 |
| 2011-11-10 | $2.03 | $2.03 | 193,500 |
| 2011-11-09 | $2.04 | $2.04 | 128,900 |
| 2011-11-08 | $2.06 | $2.06 | 62,800 |
| 2011-11-07 | $2.17 | $2.17 | 460,300 |
| 2011-11-04 | $2.16 | $2.16 | 6,500 |
| 2011-11-03 | $2.16 | $2.16 | 578,800 |
| 2011-11-02 | $2.33 | $2.33 | 395,100 |
| 2011-11-01 | $2.30 | $2.30 | 521,700 |
| 2011-10-31 | $2.14 | $2.14 | 244,600 |
| 2011-10-28 | $2.22 | $2.22 | 204,800 |
| 2011-10-27 | $2.20 | $2.20 | 3,197,600 |
| 2011-10-26 | $2.11 | $2.11 | 1,417,900 |
| 2011-10-25 | $2.20 | $2.20 | 15,800 |
| 2011-10-24 | $2.25 | $2.25 | 242,500 |
| 2011-10-21 | $2.10 | $2.10 | 82,600 |
| 2011-10-20 | $1.95 | $1.95 | 10,000 |
| 2011-10-19 | $1.98 | $1.98 | 12,200 |
| 2011-10-18 | $1.97 | $1.97 | 67,200 |
| 2011-10-17 | $2.01 | $2.01 | 49,600 |
| 2011-10-14 | $2.01 | $2.01 | 10,900 |
| 2011-10-13 | $1.99 | $1.99 | 317,000 |
| 2011-10-12 | $2.05 | $2.05 | 457,900 |
| 2011-10-11 | $1.90 | $1.90 | 122,500 |
| 2011-10-10 | $1.85 | $1.85 | 5,600 |
| 2011-10-07 | $1.85 | $1.85 | 9,000 |
| 2011-10-06 | $1.83 | $1.83 | 107,000 |
| 2011-10-05 | $1.88 | $1.88 | 69,200 |
| 2011-10-04 | $1.80 | $1.80 | 109,800 |
| 2011-10-03 | $1.91 | $1.91 | 59,000 |
| 2011-09-30 | $2.00 | $2.00 | 128,800 |
| 2011-09-29 | $1.97 | $1.97 | 334,900 |
| 2011-09-28 | $1.92 | $1.92 | 226,700 |
| 2011-09-27 | $2.10 | $2.10 | 274,800 |
| 2011-09-26 | $1.90 | $1.90 | 16,200 |
| 2011-09-23 | $2.04 | $2.04 | 27,100 |
| 2011-09-22 | $2.05 | $2.05 | 125,700 |
| 2011-09-21 | $2.14 | $2.14 | 236,800 |
| 2011-09-20 | $2.16 | $2.16 | 656,900 |
| 2011-09-19 | $2.24 | $2.24 | 320,100 |
| 2011-09-16 | $2.30 | $2.30 | 771,200 |
| 2011-09-15 | $2.37 | $2.37 | 614,900 |
| 2011-09-14 | $2.32 | $2.32 | 675,400 |
| 2011-09-13 | $2.25 | $2.25 | 150,600 |
| 2011-09-12 | $2.25 | $2.25 | 22,300 |
| 2011-09-09 | $2.30 | $2.30 | 206,800 |
| 2011-09-08 | $2.35 | $2.35 | 180,100 |
| 2011-09-07 | $2.40 | $2.40 | 520,100 |
| 2011-09-06 | $2.27 | $2.27 | 384,800 |
| 2011-09-02 | $2.32 | $2.32 | 254,800 |
| 2011-09-01 | $2.20 | $2.20 | 103,400 |
| 2011-08-31 | $2.23 | $2.23 | 211,900 |
| 2011-08-30 | $2.19 | $2.19 | 50,200 |
| 2011-08-29 | $2.24 | $2.24 | 13,800 |
| 2011-08-26 | $2.22 | $2.22 | 115,100 |
| 2011-08-25 | $2.25 | $2.25 | 31,400 |
| 2011-08-24 | $2.25 | $2.25 | 624,800 |
| 2011-08-23 | $2.15 | $2.15 | 17,500 |
| 2011-08-22 | $2.20 | $2.20 | 201,200 |
| 2011-08-19 | $2.20 | $2.20 | 273,500 |
| 2011-08-18 | $2.22 | $2.22 | 692,300 |
| 2011-08-17 | $2.40 | $2.40 | 980,400 |
| 2011-08-16 | $2.30 | $2.30 | 119,200 |
| 2011-08-15 | $2.20 | $2.20 | 831,700 |
| 2011-08-12 | $1.80 | $1.80 | 173,600 |
| 2011-08-11 | $1.74 | $1.74 | 161,600 |
| 2011-08-10 | $1.70 | $1.70 | 507,500 |
| 2011-08-09 | $1.90 | $1.90 | 266,200 |
| 2011-08-08 | $1.91 | $1.91 | 269,300 |
| 2011-08-05 | $2.55 | $2.55 | 94,600 |
| 2011-08-04 | $2.70 | $2.70 | 139,500 |
| 2011-08-03 | $2.76 | $2.76 | 333,800 |
| 2011-08-02 | $2.85 | $2.85 | 263,100 |
| 2011-08-01 | $2.90 | $2.90 | 16,100 |
| 2011-07-29 | $2.90 | $2.90 | 44,800 |
| 2011-07-28 | $2.91 | $2.91 | 12,900 |
| 2011-07-27 | $2.91 | $2.91 | 16,500 |
| 2011-07-26 | $2.91 | $2.91 | 61,100 |
| 2011-07-25 | $2.90 | $2.90 | 14,600 |
| 2011-07-22 | $2.95 | $2.95 | 23,800 |
| 2011-07-21 | $3.00 | $3.00 | 285,500 |
| 2011-07-20 | $3.00 | $3.00 | 1,142,600 |
| 2011-07-19 | $2.84 | $2.84 | 634,800 |
| 2011-07-18 | $2.69 | $2.69 | 62,800 |
| 2011-07-15 | $2.70 | $2.70 | 181,200 |
| 2011-07-14 | $2.71 | $2.71 | 64,600 |
| 2011-07-13 | $2.70 | $2.70 | 66,300 |
| 2011-07-12 | $2.70 | $2.70 | 113,400 |
| 2011-07-11 | $2.75 | $2.75 | 32,700 |
| 2011-07-08 | $2.88 | $2.88 | 475,200 |
| 2011-07-07 | $2.96 | $2.96 | 950,300 |
| 2011-07-06 | $3.05 | $3.05 | 1,280,500 |
| 2011-07-05 | $3.03 | $3.03 | 64,200 |
| 2011-07-01 | $2.95 | $2.95 | 4,400 |
| 2011-06-30 | $2.95 | $2.95 | 9,486,200 |
| 2011-06-29 | $2.82 | $2.82 | 2,774,000 |
| 2011-06-28 | $2.75 | $2.75 | 863,400 |
| 2011-06-27 | $2.72 | $2.72 | 323,900 |
| 2011-06-24 | $2.61 | $2.61 | 1,219,100 |
| 2011-06-23 | $2.61 | $2.61 | 17,185,900 |
| 2011-06-22 | $2.73 | $2.73 | 6,515,300 |
| 2011-06-21 | $2.70 | $2.70 | 831,100 |
| 2011-06-20 | $2.52 | $2.52 | 2,816,600 |
| 2011-06-17 | $2.66 | $2.66 | 6,343,700 |
| 2011-06-16 | $2.68 | $2.68 | 69,600 |
| 2011-06-15 | $2.69 | $2.69 | 149,100 |
| 2011-06-14 | $2.72 | $2.72 | 1,509,200 |
| 2011-06-13 | $2.80 | $2.80 | 322,100 |
| 2011-06-10 | $2.82 | $2.82 | 31,100 |
| 2011-06-09 | $2.95 | $2.95 | 53,000 |
| 2011-06-08 | $2.90 | $2.90 | 2,307,100 |
| 2011-06-07 | $3.08 | $3.08 | 140,800 |
| 2011-06-06 | $3.15 | $3.15 | 526,500 |
| 2011-06-03 | $3.13 | $3.13 | 595,100 |
| 2011-06-02 | $3.24 | $3.24 | 33,700 |
| 2011-06-01 | $3.21 | $3.21 | 3,504,300 |
| 2011-05-31 | $3.16 | $3.16 | 612,400 |
| 2011-05-27 | $3.20 | $3.20 | 2,008,500 |
| 2011-05-26 | $3.14 | $3.14 | 1,308,900 |
| 2011-05-25 | $2.91 | $2.91 | 7,538,900 |
| 2011-05-24 | $2.73 | $2.73 | 1,200,000 |
| 2011-05-23 | $2.85 | $2.85 | 256,100 |
| 2011-05-20 | $2.80 | $2.80 | 313,400 |
| 2011-05-19 | $2.80 | $2.80 | 700,000 |
| 2011-05-18 | $2.93 | $2.93 | 39,536,400 |
| 2011-05-17 | $2.86 | $2.86 | 1,559,900 |
| 2011-05-16 | $3.02 | $3.02 | 10,331,600 |
| 2011-05-13 | $2.85 | $2.85 | 658,100 |
| 2011-05-12 | $2.61 | $2.61 | 2,433,600 |
| 2011-05-11 | $2.40 | $2.40 | 142,000 |
| 2011-05-10 | $2.52 | $2.52 | 158,900 |
| 2011-05-09 | $2.55 | $2.55 | 2,321,400 |
| 2011-05-06 | $2.60 | $2.60 | 4,976,400 |
| 2011-05-05 | $2.56 | $2.56 | 14,021,700 |
| 2011-05-04 | $2.00 | $2.00 | 776,400 |
| 2011-05-03 | $2.00 | $2.00 | 2,752,700 |
| 2011-05-02 | $2.00 | $2.00 | 545,400 |
| 2011-04-29 | $2.02 | $2.02 | 1,289,500 |
| 2011-04-28 | $1.94 | $1.94 | 1,402,900 |
| 2011-04-27 | $1.80 | $1.80 | 25,100 |
| 2011-04-26 | $1.81 | $1.81 | 27,800 |
| 2011-04-25 | $1.80 | $1.80 | 169,000 |
| 2011-04-21 | $1.80 | $1.80 | 183,100 |
| 2011-04-20 | $1.80 | $1.80 | 34,300 |
| 2011-04-19 | $1.83 | $1.83 | 2,171,700 |
| 2011-04-18 | $1.70 | $1.70 | 111,300 |
| 2011-04-15 | $1.71 | $1.71 | 2,737,300 |
| 2011-04-14 | $1.70 | $1.70 | 813,600 |
| 2011-04-13 | $1.70 | $1.70 | 213,400 |
| 2011-04-12 | $1.77 | $1.77 | 298,200 |
| 2011-04-11 | $1.81 | $1.81 | 8,639,900 |
| 2011-04-08 | $1.80 | $1.80 | 13,400 |
| 2011-04-07 | $1.81 | $1.81 | 522,600 |
| 2011-04-06 | $1.82 | $1.82 | 551,500 |
| 2011-04-05 | $1.80 | $1.80 | 659,800 |
| 2011-04-04 | $1.78 | $1.78 | 685,200 |
| 2011-04-01 | $1.70 | $1.70 | 234,900 |
| 2011-03-31 | $1.70 | $1.70 | 1,080,800 |
| 2011-03-30 | $1.70 | $1.70 | 1,249,500 |
| 2011-03-29 | $1.66 | $1.66 | 301,300 |
| 2011-03-28 | $1.71 | $1.71 | 29,500 |
| 2011-03-25 | $1.75 | $1.75 | 135,100 |
| 2011-03-24 | $1.73 | $1.73 | 77,700 |
| 2011-03-23 | $1.71 | $1.71 | 377,900 |
| 2011-03-22 | $1.70 | $1.70 | 180,100 |
| 2011-03-21 | $1.73 | $1.73 | 12,500 |
| 2011-03-18 | $1.77 | $1.77 | 291,600 |
| 2011-03-17 | $1.76 | $1.76 | 210,600 |
| 2011-03-16 | $1.68 | $1.68 | 1,526,900 |
| 2011-03-15 | $1.75 | $1.75 | 81,600 |
| 2011-03-14 | $1.82 | $1.82 | 106,300 |
| 2011-03-11 | $1.90 | $1.90 | 75,500 |
| 2011-03-10 | $1.86 | $1.86 | 163,200 |
| 2011-03-09 | $1.91 | $1.91 | 905,000 |
| 2011-03-08 | $1.81 | $1.81 | 67,600 |
| 2011-03-07 | $1.81 | $1.81 | 16,100 |
| 2011-03-04 | $1.80 | $1.80 | 128,200 |
| 2011-03-03 | $1.75 | $1.75 | 1,741,700 |
| 2011-03-02 | $1.82 | $1.82 | 100,700 |
| 2011-03-01 | $1.95 | $1.95 | 364,400 |
| 2011-02-28 | $1.94 | $1.94 | 382,700 |
| 2011-02-25 | $1.89 | $1.89 | 2,053,900 |
| 2011-02-24 | $1.82 | $1.82 | 973,900 |
| 2011-02-23 | $1.77 | $1.77 | 1,096,900 |
| 2011-02-22 | $1.69 | $1.69 | 580,600 |
| 2011-02-18 | $1.55 | $1.55 | 1,286,200 |
| 2011-02-17 | $1.54 | $1.54 | 1,330,600 |
| 2011-02-16 | $1.38 | $1.38 | 466,700 |
| 2011-02-15 | $1.30 | $1.30 | 495,600 |
| 2011-02-14 | $1.35 | $1.35 | 2,487,500 |
| 2011-02-11 | $1.59 | $1.59 | 3,828,900 |
| 2011-02-10 | $1.71 | $1.71 | 1,304,000 |
| 2011-02-09 | $1.90 | $1.90 | 1,472,100 |
| 2011-02-08 | $2.07 | $2.07 | 1,235,000 |
| 2011-02-07 | $1.96 | $1.96 | 1,695,900 |
| 2011-02-04 | $1.68 | $1.68 | 9,209,600 |
| 2011-02-03 | $2.08 | $2.08 | 4,723,300 |
| 2011-02-02 | $1.84 | $1.84 | 18,090,400 |
| 2011-02-01 | $1.80 | $1.80 | 2,721,600 |
| 2011-01-31 | $1.62 | $1.62 | 2,304,900 |
| 2011-01-28 | $1.30 | $1.30 | 9,653,800 |
| 2011-01-27 | $1.11 | $1.11 | 3,306,000 |
| 2011-01-26 | $0.95 | $0.95 | 120,800 |
| 2011-01-25 | $0.99 | $0.99 | 5,727,100 |
| 2011-01-24 | $0.95 | $0.95 | 128,600 |
| 2011-01-21 | $0.93 | $0.93 | 696,800 |
| 2011-01-20 | $0.89 | $0.89 | 555,300 |
| 2011-01-19 | $0.90 | $0.90 | 263,800 |
| 2011-01-18 | $0.93 | $0.93 | 348,600 |
| 2011-01-14 | $0.90 | $0.90 | 867,500 |
| 2011-01-13 | $0.84 | $0.84 | 918,200 |
| 2011-01-12 | $0.79 | $0.79 | 2,274,700 |
| 2011-01-11 | $0.75 | $0.75 | 115,100 |
| 2011-01-10 | $0.73 | $0.73 | 984,700 |
| 2011-01-07 | $0.68 | $0.68 | 604,100 |
| 2011-01-06 | $0.69 | $0.69 | 380,200 |
| 2011-01-05 | $0.67 | $0.67 | 877,500 |
| 2011-01-04 | $0.65 | $0.65 | 39,100 |
| 2011-01-03 | $0.61 | $0.61 | 70,200 |