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
- 2007-07-25 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 | $1.10 | $1.17 | 1,200 |
| 2011-12-29 | $1.15 | $1.22 | 1,700 |
| 2011-12-28 | $1.01 | $1.07 | 3,038 |
| 2011-12-27 | $1.01 | $1.07 | 1,725 |
| 2011-12-23 | $1.01 | $1.07 | 250 |
| 2011-12-22 | $1.08 | $1.15 | 21,000 |
| 2011-12-21 | $0.97 | $1.03 | 22,000 |
| 2011-12-20 | $1.02 | $1.09 | 0 |
| 2011-12-19 | $1.02 | $1.09 | 3,950 |
| 2011-12-16 | $1.15 | $1.22 | 1,100 |
| 2011-12-15 | $1.05 | $1.12 | 16,300 |
| 2011-12-14 | $1.13 | $1.20 | 0 |
| 2011-12-13 | $1.13 | $1.20 | 7,000 |
| 2011-12-12 | $1.46 | $1.55 | 1,979 |
| 2011-12-09 | $1.51 | $1.61 | 609 |
| 2011-12-08 | $1.51 | $1.61 | 300 |
| 2011-12-07 | $1.51 | $1.61 | 1,100 |
| 2011-12-06 | $1.51 | $1.61 | 0 |
| 2011-12-05 | $1.51 | $1.61 | 289 |
| 2011-12-02 | $1.51 | $1.61 | 0 |
| 2011-12-01 | $1.51 | $1.61 | 4,000 |
| 2011-11-30 | $1.55 | $1.65 | 0 |
| 2011-11-29 | $1.55 | $1.65 | 0 |
| 2011-11-28 | $1.55 | $1.65 | 193 |
| 2011-11-25 | $1.55 | $1.65 | 0 |
| 2011-11-23 | $1.55 | $1.65 | 850 |
| 2011-11-22 | $1.65 | $1.76 | 0 |
| 2011-11-21 | $1.65 | $1.76 | 65,620 |
| 2011-11-18 | $1.59 | $1.69 | 800 |
| 2011-11-17 | $1.66 | $1.77 | 100,000 |
| 2011-11-16 | $1.59 | $1.69 | 54,518 |
| 2011-11-15 | $1.59 | $1.69 | 34,800 |
| 2011-11-14 | $1.65 | $1.76 | 34,590 |
| 2011-11-11 | $1.56 | $1.66 | 859 |
| 2011-11-10 | $1.65 | $1.76 | 1,000 |
| 2011-11-09 | $1.56 | $1.66 | 1,450 |
| 2011-11-08 | $1.56 | $1.66 | 1,600 |
| 2011-11-07 | $1.56 | $1.66 | 0 |
| 2011-11-04 | $1.56 | $1.66 | 0 |
| 2011-11-03 | $1.56 | $1.66 | 1,000 |
| 2011-11-02 | $1.55 | $1.65 | 8,000 |
| 2011-11-01 | $1.76 | $1.87 | 61,380 |
| 2011-10-31 | $1.51 | $1.61 | 1,000 |
| 2011-10-28 | $1.60 | $1.70 | 0 |
| 2011-10-27 | $1.60 | $1.70 | 1,621 |
| 2011-10-26 | $1.50 | $1.60 | 600 |
| 2011-10-25 | $1.60 | $1.70 | 50,000 |
| 2011-10-24 | $1.50 | $1.60 | 2,400 |
| 2011-10-21 | $1.50 | $1.60 | 2,600 |
| 2011-10-20 | $1.50 | $1.60 | 0 |
| 2011-10-19 | $1.50 | $1.60 | 350 |
| 2011-10-18 | $1.50 | $1.60 | 0 |
| 2011-10-17 | $1.50 | $1.60 | 0 |
| 2011-10-14 | $1.50 | $1.60 | 0 |
| 2011-10-13 | $1.50 | $1.60 | 0 |
| 2011-10-12 | $1.50 | $1.60 | 3,000 |
| 2011-10-11 | $1.35 | $1.44 | 0 |
| 2011-10-10 | $1.35 | $1.44 | 0 |
| 2011-10-07 | $1.35 | $1.44 | 0 |
| 2011-10-06 | $1.35 | $1.44 | 0 |
| 2011-10-05 | $1.35 | $1.44 | 700 |
| 2011-10-04 | $1.45 | $1.54 | 5,270 |
| 2011-10-03 | $1.65 | $1.76 | 0 |
| 2011-09-30 | $1.65 | $1.76 | 0 |
| 2011-09-29 | $1.65 | $1.76 | 0 |
| 2011-09-28 | $1.65 | $1.76 | 0 |
| 2011-09-27 | $1.65 | $1.76 | 1,173,000 |
| 2011-09-26 | $1.70 | $1.81 | 0 |
| 2011-09-23 | $1.70 | $1.81 | 500 |
| 2011-09-22 | $1.80 | $1.92 | 3,000 |
| 2011-09-21 | $1.80 | $1.92 | 0 |
| 2011-09-20 | $1.80 | $1.92 | 0 |
| 2011-09-19 | $1.80 | $1.92 | 0 |
| 2011-09-16 | $1.80 | $1.92 | 150 |
| 2011-09-15 | $1.80 | $1.92 | 100 |
| 2011-09-14 | $1.80 | $1.92 | 500 |
| 2011-09-13 | $1.80 | $1.92 | 250,000 |
| 2011-09-12 | $1.80 | $1.92 | 0 |
| 2011-09-09 | $1.80 | $1.92 | 1,767 |
| 2011-09-08 | $1.85 | $1.97 | 320,500 |
| 2011-09-07 | $1.88 | $2.00 | 154,500 |
| 2011-09-06 | $1.80 | $1.92 | 0 |
| 2011-09-02 | $1.80 | $1.92 | 0 |
| 2011-09-01 | $1.80 | $1.92 | 0 |
| 2011-08-31 | $1.80 | $1.92 | 5,500 |
| 2011-08-30 | $1.70 | $1.81 | 0 |
| 2011-08-29 | $1.70 | $1.81 | 87,935 |
| 2011-08-26 | $1.70 | $1.81 | 13,164 |
| 2011-08-25 | $1.70 | $1.81 | 0 |
| 2011-08-24 | $1.70 | $1.81 | 12,000 |
| 2011-08-23 | $1.65 | $1.76 | 1,000 |
| 2011-08-22 | $1.50 | $1.60 | 0 |
| 2011-08-19 | $1.50 | $1.60 | 2,000 |
| 2011-08-18 | $1.50 | $1.60 | 10,250 |
| 2011-08-17 | $1.75 | $1.86 | 16,700 |
| 2011-08-16 | $1.40 | $1.49 | 800 |
| 2011-08-15 | $1.40 | $1.49 | 5,200 |
| 2011-08-12 | $1.20 | $1.28 | 18,700 |
| 2011-08-11 | $1.15 | $1.22 | 3,500 |
| 2011-08-10 | $1.31 | $1.39 | 12,555 |
| 2011-08-09 | $1.25 | $1.33 | 2,000 |
| 2011-08-08 | $1.70 | $1.81 | 6,369 |
| 2011-08-05 | $2.00 | $2.13 | 4,500 |
| 2011-08-04 | $2.00 | $2.13 | 2,217 |
| 2011-08-03 | $2.08 | $2.21 | 233 |
| 2011-08-02 | $2.05 | $2.18 | 9,433 |
| 2011-08-01 | $2.01 | $2.14 | 0 |
| 2011-07-29 | $2.01 | $2.14 | 3,000 |
| 2011-07-28 | $2.01 | $2.14 | 0 |
| 2011-07-27 | $2.01 | $2.14 | 0 |
| 2011-07-26 | $2.01 | $2.14 | 1,165 |
| 2011-07-25 | $2.30 | $2.45 | 5,000 |
| 2011-07-22 | $2.20 | $2.34 | 2,400 |
| 2011-07-21 | $2.40 | $2.55 | 100 |
| 2011-07-20 | $2.32 | $2.47 | 194,718 |
| 2011-07-19 | $2.20 | $2.34 | 9,000 |
| 2011-07-18 | $2.20 | $2.34 | 9,100 |
| 2011-07-15 | $2.30 | $2.45 | 500 |
| 2011-07-14 | $2.30 | $2.45 | 200 |
| 2011-07-13 | $2.30 | $2.45 | 500 |
| 2011-07-12 | $2.30 | $2.45 | 1,198 |
| 2011-07-11 | $2.30 | $2.45 | 225 |
| 2011-07-08 | $2.50 | $2.66 | 0 |
| 2011-07-07 | $2.50 | $2.66 | 0 |
| 2011-07-06 | $2.50 | $2.66 | 27,000 |
| 2011-07-05 | $2.74 | $2.92 | 400 |
| 2011-07-01 | $2.50 | $2.66 | 0 |
| 2011-06-30 | $2.50 | $2.66 | 3,000 |
| 2011-06-29 | $2.17 | $2.31 | 1,724,928 |
| 2011-06-28 | $2.10 | $2.23 | 0 |
| 2011-06-27 | $2.10 | $2.23 | 500 |
| 2011-06-24 | $2.06 | $2.19 | 0 |
| 2011-06-23 | $2.06 | $2.19 | 3,400 |
| 2011-06-22 | $2.02 | $2.15 | 1,000 |
| 2011-06-21 | $2.00 | $2.13 | 4,400 |
| 2011-06-20 | $2.00 | $2.13 | 254,068 |
| 2011-06-17 | $2.18 | $2.32 | 0 |
| 2011-06-16 | $2.18 | $2.32 | 3,202,540 |
| 2011-06-15 | $2.93 | $3.12 | 0 |
| 2011-06-14 | $2.93 | $3.12 | 1,400 |
| 2011-06-13 | $2.40 | $2.55 | 1,250 |
| 2011-06-10 | $2.69 | $2.86 | 0 |
| 2011-06-09 | $2.69 | $2.86 | 500 |
| 2011-06-08 | $2.58 | $2.75 | 3,624 |
| 2011-06-07 | $2.37 | $2.52 | 1,967 |
| 2011-06-06 | $2.51 | $2.67 | 5,352 |
| 2011-06-03 | $2.75 | $2.93 | 0 |
| 2011-06-02 | $2.75 | $2.93 | 500 |
| 2011-06-01 | $3.00 | $3.19 | 0 |
| 2011-05-31 | $3.00 | $3.19 | 74,600 |
| 2011-05-27 | $2.85 | $3.03 | 1,618,496 |
| 2011-05-26 | $2.70 | $2.87 | 61,559 |
| 2011-05-25 | $2.55 | $2.71 | 16,384 |
| 2011-05-24 | $2.55 | $2.71 | 1,000 |
| 2011-05-23 | $2.80 | $2.98 | 0 |
| 2011-05-20 | $2.80 | $2.98 | 0 |
| 2011-05-19 | $2.80 | $2.98 | 95,950 |
| 2011-05-18 | $2.80 | $2.98 | 183,321 |
| 2011-05-17 | $2.90 | $3.09 | 418,725 |
| 2011-05-16 | $2.95 | $3.14 | 769,006 |
| 2011-05-13 | $2.60 | $2.77 | 67,750 |
| 2011-05-12 | $2.20 | $2.34 | 43,600 |
| 2011-05-11 | $2.02 | $2.15 | 35,415 |
| 2011-05-10 | $2.25 | $2.39 | 63,979 |
| 2011-05-09 | $2.20 | $2.34 | 43,200 |
| 2011-05-06 | $2.25 | $2.39 | 44,600 |
| 2011-05-05 | $2.25 | $2.39 | 294,349 |
| 2011-05-04 | $1.68 | $1.79 | 400 |
| 2011-05-03 | $1.72 | $1.83 | 6,200 |
| 2011-05-02 | $1.66 | $1.77 | 1,000 |
| 2011-04-29 | $1.73 | $1.84 | 630,400 |
| 2011-04-28 | $1.57 | $1.67 | 1,800 |
| 2011-04-27 | $1.58 | $1.68 | 0 |
| 2011-04-26 | $1.58 | $1.68 | 20,500 |
| 2011-04-25 | $1.50 | $1.60 | 6,589 |
| 2011-04-21 | $1.50 | $1.60 | 200 |
| 2011-04-20 | $1.51 | $1.61 | 2,500 |
| 2011-04-19 | $1.54 | $1.64 | 1,100 |
| 2011-04-18 | $1.45 | $1.54 | 38,000 |
| 2011-04-15 | $1.55 | $1.65 | 2,469,038 |
| 2011-04-14 | $1.50 | $1.60 | 0 |
| 2011-04-13 | $1.50 | $1.60 | 0 |
| 2011-04-12 | $1.50 | $1.60 | 62,500 |
| 2011-04-11 | $1.53 | $1.63 | 1,933 |
| 2011-04-08 | $1.58 | $1.68 | 0 |
| 2011-04-07 | $1.58 | $1.68 | 0 |
| 2011-04-06 | $1.58 | $1.68 | 37,234 |
| 2011-04-05 | $1.50 | $1.60 | 10,900 |
| 2011-04-04 | $1.54 | $1.64 | 3,200 |
| 2011-04-01 | $1.50 | $1.60 | 3,500 |
| 2011-03-31 | $1.42 | $1.51 | 58,700 |
| 2011-03-30 | $1.45 | $1.54 | 0 |
| 2011-03-29 | $1.45 | $1.54 | 10,100 |
| 2011-03-28 | $1.50 | $1.60 | 0 |
| 2011-03-25 | $1.50 | $1.60 | 15,600 |
| 2011-03-24 | $1.50 | $1.60 | 4,260 |
| 2011-03-23 | $1.50 | $1.60 | 2,000 |
| 2011-03-22 | $1.59 | $1.69 | 0 |
| 2011-03-21 | $1.59 | $1.69 | 1,500 |
| 2011-03-18 | $1.54 | $1.64 | 11,000 |
| 2011-03-17 | $1.54 | $1.64 | 61,500 |
| 2011-03-16 | $1.51 | $1.61 | 19,500 |
| 2011-03-15 | $1.56 | $1.66 | 15,680 |
| 2011-03-14 | $1.59 | $1.69 | 9,100 |
| 2011-03-11 | $1.65 | $1.76 | 4,480 |
| 2011-03-10 | $1.51 | $1.61 | 46,764 |
| 2011-03-09 | $1.61 | $1.71 | 14,695 |
| 2011-03-08 | $1.61 | $1.71 | 1,000 |
| 2011-03-07 | $1.55 | $1.65 | 150 |
| 2011-03-04 | $1.60 | $1.70 | 31,500 |
| 2011-03-03 | $1.58 | $1.68 | 0 |
| 2011-03-02 | $1.58 | $1.68 | 7,500 |
| 2011-03-01 | $1.58 | $1.68 | 46,311 |
| 2011-02-28 | $1.66 | $1.77 | 11,000 |
| 2011-02-25 | $1.60 | $1.70 | 44,500 |
| 2011-02-24 | $1.52 | $1.62 | 29,000 |
| 2011-02-23 | $1.50 | $1.60 | 25,901 |
| 2011-02-22 | $1.33 | $1.42 | 1,000 |
| 2011-02-18 | $1.33 | $1.42 | 0 |
| 2011-02-17 | $1.33 | $1.42 | 97,250 |
| 2011-02-16 | $1.16 | $1.23 | 600 |
| 2011-02-15 | $1.15 | $1.22 | 4,600 |
| 2011-02-14 | $1.15 | $1.22 | 99,800 |
| 2011-02-11 | $1.26 | $1.34 | 1,084,690 |
| 2011-02-10 | $1.47 | $1.56 | 18,249 |
| 2011-02-09 | $1.51 | $1.61 | 358,098 |
| 2011-02-08 | $1.74 | $1.85 | 138,800 |
| 2011-02-07 | $1.74 | $1.85 | 1,803,519 |
| 2011-02-04 | $1.35 | $1.44 | 1,152,515 |
| 2011-02-03 | $1.81 | $1.93 | 477,495 |
| 2011-02-02 | $1.47 | $1.56 | 2,455,485 |
| 2011-02-01 | $1.35 | $1.44 | 1,037,639 |
| 2011-01-31 | $1.30 | $1.38 | 997,300 |
| 2011-01-28 | $1.10 | $1.17 | 9,000 |
| 2011-01-27 | $1.03 | $1.10 | 133,214 |
| 2011-01-26 | $0.90 | $0.96 | 0 |
| 2011-01-25 | $0.90 | $0.96 | 0 |
| 2011-01-24 | $0.90 | $0.96 | 702,000 |
| 2011-01-21 | $0.69 | $0.73 | 0 |
| 2011-01-20 | $0.69 | $0.73 | 1,000 |
| 2011-01-19 | $0.67 | $0.71 | 0 |
| 2011-01-18 | $0.67 | $0.71 | 0 |
| 2011-01-14 | $0.67 | $0.71 | 1,000 |
| 2011-01-13 | $0.67 | $0.71 | 0 |
| 2011-01-12 | $0.67 | $0.71 | 0 |
| 2011-01-11 | $0.67 | $0.71 | 7,500 |
| 2011-01-10 | $0.67 | $0.71 | 22,500 |
| 2011-01-07 | $0.68 | $0.72 | 5,000 |
| 2011-01-06 | $0.62 | $0.66 | 5,000 |
| 2011-01-05 | $0.52 | $0.55 | 0 |
| 2011-01-04 | $0.52 | $0.55 | 0 |
| 2011-01-03 | $0.52 | $0.55 | 672 |