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 | $1.25 | $1.25 | 600 |
| 2011-12-29 | $1.50 | $1.50 | 124,600 |
| 2011-12-28 | $1.41 | $1.41 | 300 |
| 2011-12-27 | $1.40 | $1.40 | 18,000 |
| 2011-12-23 | $1.44 | $1.44 | 1,300 |
| 2011-12-22 | $1.45 | $1.45 | 140,600 |
| 2011-12-21 | $1.50 | $1.50 | 900 |
| 2011-12-20 | $1.33 | $1.33 | 1,993,000 |
| 2011-12-19 | $1.65 | $1.65 | 500 |
| 2011-12-16 | $1.65 | $1.65 | 0 |
| 2011-12-15 | $1.65 | $1.65 | 2,100 |
| 2011-12-14 | $1.60 | $1.60 | 3,100 |
| 2011-12-13 | $1.60 | $1.60 | 31,200 |
| 2011-12-12 | $1.89 | $1.89 | 75,800 |
| 2011-12-09 | $1.95 | $1.95 | 3,300 |
| 2011-12-08 | $1.95 | $1.95 | 3,800 |
| 2011-12-07 | $1.95 | $1.95 | 11,300 |
| 2011-12-06 | $1.95 | $1.95 | 0 |
| 2011-12-05 | $1.95 | $1.95 | 300 |
| 2011-12-02 | $1.95 | $1.95 | 400 |
| 2011-12-01 | $1.95 | $1.95 | 1,300 |
| 2011-11-30 | $2.00 | $2.00 | 328,500 |
| 2011-11-29 | $1.80 | $1.80 | 1,200 |
| 2011-11-28 | $1.80 | $1.80 | 126,300 |
| 2011-11-25 | $1.80 | $1.80 | 1,600 |
| 2011-11-23 | $2.00 | $2.00 | 1,300 |
| 2011-11-22 | $1.98 | $1.98 | 32,500 |
| 2011-11-21 | $2.00 | $2.00 | 10,500 |
| 2011-11-18 | $2.01 | $2.01 | 2,900 |
| 2011-11-17 | $2.21 | $2.21 | 0 |
| 2011-11-16 | $2.21 | $2.21 | 174,300 |
| 2011-11-15 | $2.20 | $2.20 | 21,800 |
| 2011-11-14 | $2.20 | $2.20 | 0 |
| 2011-11-11 | $2.20 | $2.20 | 0 |
| 2011-11-10 | $2.20 | $2.20 | 5,000 |
| 2011-11-09 | $2.20 | $2.20 | 3,200 |
| 2011-11-08 | $2.20 | $2.20 | 4,600 |
| 2011-11-07 | $2.20 | $2.20 | 300 |
| 2011-11-04 | $2.20 | $2.20 | 7,100 |
| 2011-11-03 | $2.20 | $2.20 | 1,800 |
| 2011-11-02 | $2.20 | $2.20 | 904,400 |
| 2011-11-01 | $2.20 | $2.20 | 4,200 |
| 2011-10-31 | $2.65 | $2.65 | 4,700 |
| 2011-10-28 | $2.50 | $2.50 | 11,800 |
| 2011-10-27 | $2.25 | $2.25 | 4,500 |
| 2011-10-26 | $2.10 | $2.10 | 1,200 |
| 2011-10-25 | $2.10 | $2.10 | 0 |
| 2011-10-24 | $2.10 | $2.10 | 12,500 |
| 2011-10-21 | $2.00 | $2.00 | 3,700 |
| 2011-10-20 | $1.78 | $1.78 | 3,000 |
| 2011-10-19 | $1.80 | $1.80 | 6,500 |
| 2011-10-18 | $1.81 | $1.81 | 1,300 |
| 2011-10-17 | $1.90 | $1.90 | 0 |
| 2011-10-14 | $1.90 | $1.90 | 7,000 |
| 2011-10-13 | $1.95 | $1.95 | 1,100 |
| 2011-10-12 | $1.85 | $1.85 | 932,000 |
| 2011-10-11 | $1.81 | $1.81 | 0 |
| 2011-10-10 | $1.81 | $1.81 | 0 |
| 2011-10-07 | $1.81 | $1.81 | 800 |
| 2011-10-06 | $1.82 | $1.82 | 400 |
| 2011-10-05 | $1.81 | $1.81 | 500 |
| 2011-10-04 | $2.10 | $2.10 | 0 |
| 2011-10-03 | $2.10 | $2.10 | 1,200 |
| 2011-09-30 | $2.10 | $2.10 | 0 |
| 2011-09-29 | $2.10 | $2.10 | 0 |
| 2011-09-28 | $2.10 | $2.10 | 0 |
| 2011-09-27 | $2.10 | $2.10 | 255,900 |
| 2011-09-26 | $2.05 | $2.05 | 63,300 |
| 2011-09-23 | $2.10 | $2.10 | 78,400 |
| 2011-09-22 | $2.10 | $2.10 | 51,000 |
| 2011-09-21 | $2.10 | $2.10 | 5,700 |
| 2011-09-20 | $2.20 | $2.20 | 52,200 |
| 2011-09-19 | $2.19 | $2.19 | 500 |
| 2011-09-16 | $2.20 | $2.20 | 80,800 |
| 2011-09-15 | $2.20 | $2.20 | 158,000 |
| 2011-09-14 | $2.10 | $2.10 | 936,800 |
| 2011-09-13 | $2.20 | $2.20 | 75,500 |
| 2011-09-12 | $2.50 | $2.50 | 5,500 |
| 2011-09-09 | $2.20 | $2.20 | 836,000 |
| 2011-09-08 | $2.30 | $2.30 | 484,800 |
| 2011-09-07 | $2.30 | $2.30 | 146,500 |
| 2011-09-06 | $2.20 | $2.20 | 50,200 |
| 2011-09-02 | $2.20 | $2.20 | 25,000 |
| 2011-09-01 | $2.20 | $2.20 | 0 |
| 2011-08-31 | $2.20 | $2.20 | 75,000 |
| 2011-08-30 | $2.15 | $2.15 | 300 |
| 2011-08-29 | $2.15 | $2.15 | 75,000 |
| 2011-08-26 | $2.30 | $2.30 | 52,800 |
| 2011-08-25 | $2.20 | $2.20 | 0 |
| 2011-08-24 | $2.20 | $2.20 | 50,300 |
| 2011-08-23 | $2.20 | $2.20 | 1,900 |
| 2011-08-22 | $2.20 | $2.20 | 48,800 |
| 2011-08-19 | $2.20 | $2.20 | 25,700 |
| 2011-08-18 | $2.50 | $2.50 | 0 |
| 2011-08-17 | $2.50 | $2.50 | 1,500 |
| 2011-08-16 | $2.30 | $2.30 | 13,200 |
| 2011-08-15 | $2.00 | $2.00 | 125,300 |
| 2011-08-12 | $1.90 | $1.90 | 8,500 |
| 2011-08-11 | $1.50 | $1.50 | 2,600 |
| 2011-08-10 | $1.61 | $1.61 | 3,500 |
| 2011-08-09 | $1.75 | $1.75 | 50,600 |
| 2011-08-08 | $1.50 | $1.50 | 14,200 |
| 2011-08-05 | $2.55 | $2.55 | 58,600 |
| 2011-08-04 | $2.60 | $2.60 | 27,000 |
| 2011-08-03 | $2.65 | $2.65 | 30,600 |
| 2011-08-02 | $2.70 | $2.70 | 86,200 |
| 2011-08-01 | $2.99 | $2.99 | 1,700 |
| 2011-07-29 | $2.70 | $2.70 | 1,700 |
| 2011-07-28 | $3.25 | $3.25 | 0 |
| 2011-07-27 | $3.25 | $3.25 | 0 |
| 2011-07-26 | $3.25 | $3.25 | 27,000 |
| 2011-07-25 | $2.80 | $2.80 | 30,000 |
| 2011-07-22 | $3.00 | $3.00 | 0 |
| 2011-07-21 | $3.00 | $3.00 | 1,000 |
| 2011-07-20 | $2.85 | $2.85 | 1,500 |
| 2011-07-19 | $2.70 | $2.70 | 5,900 |
| 2011-07-18 | $2.74 | $2.74 | 100 |
| 2011-07-15 | $2.65 | $2.65 | 400 |
| 2011-07-14 | $2.90 | $2.90 | 0 |
| 2011-07-13 | $2.90 | $2.90 | 0 |
| 2011-07-12 | $2.90 | $2.90 | 400 |
| 2011-07-11 | $2.85 | $2.85 | 0 |
| 2011-07-08 | $2.85 | $2.85 | 400 |
| 2011-07-07 | $2.90 | $2.90 | 2,200 |
| 2011-07-06 | $2.85 | $2.85 | 104,300 |
| 2011-07-05 | $2.95 | $2.95 | 600 |
| 2011-07-01 | $3.00 | $3.00 | 0 |
| 2011-06-30 | $3.00 | $3.00 | 66,000 |
| 2011-06-29 | $2.60 | $2.60 | 0 |
| 2011-06-28 | $2.60 | $2.60 | 400 |
| 2011-06-27 | $2.60 | $2.60 | 0 |
| 2011-06-24 | $2.60 | $2.60 | 180,100 |
| 2011-06-23 | $2.43 | $2.43 | 27,800 |
| 2011-06-22 | $2.60 | $2.60 | 7,600 |
| 2011-06-21 | $2.70 | $2.70 | 180,100 |
| 2011-06-20 | $2.65 | $2.65 | 0 |
| 2011-06-17 | $2.65 | $2.65 | 112,000 |
| 2011-06-16 | $2.45 | $2.45 | 592,600 |
| 2011-06-15 | $3.00 | $3.00 | 5,800 |
| 2011-06-14 | $3.20 | $3.20 | 6,100 |
| 2011-06-13 | $3.00 | $3.00 | 1,800 |
| 2011-06-10 | $3.00 | $3.00 | 1,300 |
| 2011-06-09 | $3.37 | $3.37 | 46,400 |
| 2011-06-08 | $3.00 | $3.00 | 13,200 |
| 2011-06-07 | $3.15 | $3.15 | 4,500 |
| 2011-06-06 | $3.00 | $3.00 | 400 |
| 2011-06-03 | $3.00 | $3.00 | 900 |
| 2011-06-02 | $2.90 | $2.90 | 15,000 |
| 2011-06-01 | $2.90 | $2.90 | 1,000 |
| 2011-05-31 | $2.90 | $2.90 | 12,500 |
| 2011-05-27 | $3.24 | $3.24 | 4,200 |
| 2011-05-26 | $2.90 | $2.90 | 1,700 |
| 2011-05-25 | $2.78 | $2.78 | 409,500 |
| 2011-05-24 | $2.70 | $2.70 | 0 |
| 2011-05-23 | $2.70 | $2.70 | 180,800 |
| 2011-05-20 | $2.70 | $2.70 | 1,200 |
| 2011-05-19 | $2.90 | $2.90 | 1,154,100 |
| 2011-05-18 | $2.78 | $2.78 | 557,100 |
| 2011-05-17 | $2.80 | $2.80 | 736,600 |
| 2011-05-16 | $2.95 | $2.95 | 2,479,300 |
| 2011-05-13 | $2.90 | $2.90 | 78,800 |
| 2011-05-12 | $2.40 | $2.40 | 239,300 |
| 2011-05-11 | $2.30 | $2.30 | 11,900 |
| 2011-05-10 | $2.48 | $2.48 | 21,100 |
| 2011-05-09 | $2.40 | $2.40 | 51,000 |
| 2011-05-06 | $2.44 | $2.44 | 2,365,200 |
| 2011-05-05 | $2.00 | $2.00 | 867,200 |
| 2011-05-04 | $1.70 | $1.70 | 1,200 |
| 2011-05-03 | $1.70 | $1.70 | 1,700 |
| 2011-05-02 | $1.70 | $1.70 | 1,000 |
| 2011-04-29 | $1.75 | $1.75 | 153,000 |
| 2011-04-28 | $1.59 | $1.59 | 1,200 |
| 2011-04-27 | $1.59 | $1.59 | 9,100 |
| 2011-04-26 | $1.53 | $1.53 | 11,100 |
| 2011-04-25 | $1.53 | $1.53 | 3,300 |
| 2011-04-21 | $1.52 | $1.52 | 4,700 |
| 2011-04-20 | $1.52 | $1.52 | 5,000 |
| 2011-04-19 | $1.60 | $1.60 | 96,600 |
| 2011-04-18 | $1.55 | $1.55 | 1,600 |
| 2011-04-15 | $1.55 | $1.55 | 678,200 |
| 2011-04-14 | $1.55 | $1.55 | 200 |
| 2011-04-13 | $1.55 | $1.55 | 500 |
| 2011-04-12 | $1.60 | $1.60 | 1,000 |
| 2011-04-11 | $1.70 | $1.70 | 0 |
| 2011-04-08 | $1.70 | $1.70 | 1,600 |
| 2011-04-07 | $1.70 | $1.70 | 1,900 |
| 2011-04-06 | $1.69 | $1.69 | 100 |
| 2011-04-05 | $1.61 | $1.61 | 15,400 |
| 2011-04-04 | $1.64 | $1.64 | 0 |
| 2011-04-01 | $1.64 | $1.64 | 2,400 |
| 2011-03-31 | $1.55 | $1.55 | 82,800 |
| 2011-03-30 | $1.64 | $1.64 | 4,100 |
| 2011-03-29 | $1.64 | $1.64 | 34,500 |
| 2011-03-28 | $1.67 | $1.67 | 100 |
| 2011-03-25 | $1.60 | $1.60 | 2,600 |
| 2011-03-24 | $1.60 | $1.60 | 200,500 |
| 2011-03-23 | $1.72 | $1.72 | 5,102,600 |
| 2011-03-22 | $1.70 | $1.70 | 2,641,300 |
| 2011-03-21 | $1.65 | $1.65 | 9,000 |
| 2011-03-18 | $1.64 | $1.64 | 6,500 |
| 2011-03-17 | $1.67 | $1.67 | 17,300 |
| 2011-03-16 | $1.58 | $1.58 | 5,200 |
| 2011-03-15 | $1.61 | $1.61 | 126,200 |
| 2011-03-14 | $1.59 | $1.59 | 5,200 |
| 2011-03-11 | $1.67 | $1.67 | 1,500 |
| 2011-03-10 | $1.68 | $1.68 | 0 |
| 2011-03-09 | $1.68 | $1.68 | 26,800 |
| 2011-03-08 | $1.66 | $1.66 | 402,400 |
| 2011-03-07 | $1.56 | $1.56 | 388,500 |
| 2011-03-04 | $1.55 | $1.55 | 46,200 |
| 2011-03-03 | $1.53 | $1.53 | 1,270,500 |
| 2011-03-02 | $1.59 | $1.59 | 11,300 |
| 2011-03-01 | $1.54 | $1.54 | 83,200 |
| 2011-02-28 | $1.65 | $1.65 | 73,500 |
| 2011-02-25 | $1.68 | $1.68 | 41,000 |
| 2011-02-24 | $1.60 | $1.60 | 9,500 |
| 2011-02-23 | $1.55 | $1.55 | 1,850,600 |
| 2011-02-22 | $1.37 | $1.37 | 0 |
| 2011-02-18 | $1.37 | $1.37 | 500 |
| 2011-02-17 | $1.36 | $1.36 | 16,300 |
| 2011-02-16 | $1.27 | $1.27 | 30,200 |
| 2011-02-15 | $1.20 | $1.20 | 32,700 |
| 2011-02-14 | $1.18 | $1.18 | 86,300 |
| 2011-02-11 | $1.30 | $1.30 | 25,200 |
| 2011-02-10 | $1.48 | $1.48 | 8,800 |
| 2011-02-09 | $1.59 | $1.59 | 1,528,700 |
| 2011-02-08 | $1.79 | $1.79 | 53,400 |
| 2011-02-07 | $1.88 | $1.88 | 1,507,700 |
| 2011-02-04 | $1.57 | $1.57 | 884,000 |
| 2011-02-03 | $1.75 | $1.75 | 4,571,000 |
| 2011-02-02 | $1.49 | $1.49 | 2,086,400 |
| 2011-02-01 | $1.43 | $1.43 | 5,013,100 |
| 2011-01-31 | $1.24 | $1.24 | 500,700 |
| 2011-01-28 | $1.01 | $1.01 | 21,600 |
| 2011-01-27 | $0.98 | $0.98 | 458,800 |
| 2011-01-26 | $0.80 | $0.80 | 9,800 |
| 2011-01-25 | $0.81 | $0.81 | 7,500 |
| 2011-01-24 | $0.80 | $0.80 | 1,164,800 |
| 2011-01-21 | $0.70 | $0.70 | 0 |
| 2011-01-20 | $0.70 | $0.70 | 900 |
| 2011-01-19 | $0.65 | $0.65 | 1,000 |
| 2011-01-18 | $0.67 | $0.67 | 500 |
| 2011-01-14 | $0.66 | $0.66 | 0 |
| 2011-01-13 | $0.66 | $0.66 | 3,300 |
| 2011-01-12 | $0.69 | $0.69 | 1,601,000 |
| 2011-01-11 | $0.59 | $0.59 | 4,600 |
| 2011-01-10 | $0.62 | $0.62 | 13,400 |
| 2011-01-07 | $0.59 | $0.59 | 796,400 |
| 2011-01-06 | $0.70 | $0.70 | 101,900 |
| 2011-01-05 | $0.61 | $0.61 | 600,500 |
| 2011-01-04 | $0.57 | $0.57 | 6,000 |
| 2011-01-03 | $0.57 | $0.57 | 1,000 |