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
- 2002-11-01 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 | $1.75 | $3.04 | 1,400 |
| 2011-12-29 | $2.08 | $3.61 | 2,500 |
| 2011-12-28 | $1.72 | $2.99 | 10,000 |
| 2011-12-27 | $2.40 | $4.17 | 900 |
| 2011-12-23 | $2.44 | $4.24 | 14,200 |
| 2011-12-22 | $2.48 | $4.31 | 3,100 |
| 2011-12-21 | $2.50 | $4.34 | 4,400 |
| 2011-12-20 | $2.36 | $4.10 | 700 |
| 2011-12-19 | $2.16 | $3.75 | 1,100 |
| 2011-12-16 | $2.45 | $4.26 | 100 |
| 2011-12-15 | $2.40 | $4.17 | 100 |
| 2011-12-14 | $2.44 | $4.24 | 100 |
| 2011-12-13 | $2.29 | $3.98 | 300 |
| 2011-12-12 | $2.55 | $4.43 | 7,200 |
| 2011-12-09 | $2.60 | $4.52 | 1,300 |
| 2011-12-08 | $2.55 | $4.43 | 300 |
| 2011-12-07 | $2.70 | $4.69 | 56,500 |
| 2011-12-06 | $2.65 | $4.60 | 500 |
| 2011-12-05 | $2.64 | $4.59 | 1,600 |
| 2011-12-02 | $2.66 | $4.62 | 100 |
| 2011-12-01 | $2.45 | $4.26 | 400 |
| 2011-11-30 | $2.66 | $4.62 | 2,600 |
| 2011-11-29 | $2.50 | $4.34 | 100 |
| 2011-11-28 | $2.50 | $4.34 | 2,100 |
| 2011-11-25 | $2.67 | $4.64 | 0 |
| 2011-11-23 | $2.67 | $4.64 | 100 |
| 2011-11-22 | $2.67 | $4.64 | 100 |
| 2011-11-21 | $2.67 | $4.64 | 400 |
| 2011-11-18 | $2.67 | $4.64 | 700 |
| 2011-11-17 | $2.70 | $4.69 | 100 |
| 2011-11-16 | $2.66 | $4.62 | 500 |
| 2011-11-15 | $2.67 | $4.64 | 2,800 |
| 2011-11-14 | $2.70 | $4.69 | 1,500 |
| 2011-11-11 | $2.70 | $4.69 | 1,100 |
| 2011-11-10 | $2.70 | $4.69 | 100 |
| 2011-11-09 | $2.70 | $4.69 | 200 |
| 2011-11-08 | $2.41 | $4.19 | 500 |
| 2011-11-07 | $2.70 | $4.69 | 100 |
| 2011-11-04 | $2.70 | $4.69 | 2,600 |
| 2011-11-03 | $2.69 | $4.67 | 100 |
| 2011-11-02 | $2.70 | $4.69 | 5,500 |
| 2011-11-01 | $2.70 | $4.69 | 1,100 |
| 2011-10-31 | $2.70 | $4.69 | 1,000 |
| 2011-10-28 | $2.75 | $4.78 | 13,900 |
| 2011-10-27 | $2.54 | $4.41 | 1,300 |
| 2011-10-26 | $2.40 | $4.17 | 21,800 |
| 2011-10-25 | $2.16 | $3.75 | 5,800 |
| 2011-10-24 | $2.20 | $3.82 | 1,500 |
| 2011-10-21 | $2.16 | $3.75 | 800 |
| 2011-10-20 | $2.16 | $3.75 | 1,700 |
| 2011-10-19 | $2.20 | $3.82 | 500 |
| 2011-10-18 | $2.35 | $4.08 | 100 |
| 2011-10-17 | $2.40 | $4.17 | 2,900 |
| 2011-10-14 | $2.45 | $4.26 | 5,300 |
| 2011-10-13 | $2.45 | $4.26 | 10,000 |
| 2011-10-12 | $2.50 | $4.34 | 100 |
| 2011-10-11 | $2.50 | $4.34 | 20,100 |
| 2011-10-10 | $2.60 | $4.52 | 100 |
| 2011-10-07 | $2.35 | $4.08 | 1,100 |
| 2011-10-06 | $2.60 | $4.52 | 100 |
| 2011-10-05 | $2.68 | $4.65 | 5,100 |
| 2011-10-04 | $2.68 | $4.65 | 4,400 |
| 2011-10-03 | $2.75 | $4.78 | 100 |
| 2011-09-30 | $2.80 | $4.86 | 2,100 |
| 2011-09-29 | $2.88 | $5.00 | 8,000 |
| 2011-09-28 | $2.85 | $4.95 | 2,600 |
| 2011-09-27 | $2.89 | $5.02 | 451,800 |
| 2011-09-26 | $2.95 | $5.12 | 10,600 |
| 2011-09-23 | $3.00 | $5.21 | 4,700 |
| 2011-09-22 | $2.75 | $4.78 | 900 |
| 2011-09-21 | $3.25 | $5.64 | 22,100 |
| 2011-09-20 | $2.82 | $4.90 | 21,800 |
| 2011-09-19 | $3.35 | $5.82 | 700 |
| 2011-09-16 | $3.35 | $5.82 | 6,700 |
| 2011-09-15 | $3.15 | $5.47 | 5,100 |
| 2011-09-14 | $3.20 | $5.56 | 400 |
| 2011-09-13 | $3.20 | $5.56 | 100 |
| 2011-09-12 | $3.25 | $5.64 | 500 |
| 2011-09-09 | $3.25 | $5.64 | 600 |
| 2011-09-08 | $3.25 | $5.64 | 184,800 |
| 2011-09-07 | $3.25 | $5.64 | 51,900 |
| 2011-09-06 | $3.10 | $5.38 | 107,900 |
| 2011-09-02 | $3.10 | $5.38 | 600 |
| 2011-09-01 | $3.10 | $5.38 | 1,100 |
| 2011-08-31 | $3.10 | $5.38 | 300 |
| 2011-08-30 | $3.10 | $5.38 | 100 |
| 2011-08-29 | $3.10 | $5.38 | 100 |
| 2011-08-26 | $3.10 | $5.38 | 100 |
| 2011-08-25 | $3.19 | $5.54 | 100 |
| 2011-08-24 | $3.20 | $5.56 | 200 |
| 2011-08-23 | $3.13 | $5.44 | 1,000 |
| 2011-08-22 | $3.10 | $5.38 | 300 |
| 2011-08-19 | $3.13 | $5.44 | 100 |
| 2011-08-18 | $3.19 | $5.54 | 2,500 |
| 2011-08-17 | $3.00 | $5.21 | 500 |
| 2011-08-16 | $3.00 | $5.21 | 600 |
| 2011-08-15 | $2.95 | $5.12 | 700 |
| 2011-08-12 | $2.75 | $4.78 | 26,400 |
| 2011-08-11 | $2.60 | $4.52 | 100 |
| 2011-08-10 | $2.60 | $4.52 | 2,100 |
| 2011-08-09 | $2.50 | $4.34 | 2,600 |
| 2011-08-08 | $3.00 | $5.21 | 1,500 |
| 2011-08-05 | $3.40 | $5.91 | 38,800 |
| 2011-08-04 | $3.50 | $6.08 | 2,700 |
| 2011-08-03 | $3.70 | $6.43 | 600 |
| 2011-08-02 | $3.70 | $6.43 | 400 |
| 2011-08-01 | $3.70 | $6.43 | 100 |
| 2011-07-29 | $3.70 | $6.43 | 600 |
| 2011-07-28 | $3.70 | $6.43 | 0 |
| 2011-07-27 | $3.70 | $6.43 | 100 |
| 2011-07-26 | $3.70 | $6.43 | 400 |
| 2011-07-25 | $3.80 | $6.60 | 100 |
| 2011-07-22 | $3.50 | $6.08 | 300 |
| 2011-07-21 | $3.80 | $6.60 | 700 |
| 2011-07-20 | $3.60 | $6.25 | 4,800 |
| 2011-07-19 | $3.70 | $6.43 | 100 |
| 2011-07-18 | $3.60 | $6.25 | 3,500 |
| 2011-07-15 | $3.70 | $6.43 | 900 |
| 2011-07-14 | $3.70 | $6.43 | 1,600 |
| 2011-07-13 | $3.70 | $6.43 | 500 |
| 2011-07-12 | $3.90 | $6.77 | 2,100 |
| 2011-07-11 | $4.00 | $6.95 | 500 |
| 2011-07-08 | $4.00 | $6.95 | 100 |
| 2011-07-07 | $4.00 | $6.95 | 100 |
| 2011-07-06 | $4.00 | $6.95 | 700 |
| 2011-07-05 | $4.00 | $6.95 | 400 |
| 2011-07-01 | $4.00 | $6.95 | 100 |
| 2011-06-30 | $4.00 | $6.95 | 2,200 |
| 2011-06-29 | $3.85 | $6.69 | 500 |
| 2011-06-28 | $3.85 | $6.69 | 1,100 |
| 2011-06-27 | $3.85 | $6.69 | 100 |
| 2011-06-24 | $3.85 | $6.69 | 400 |
| 2011-06-23 | $3.85 | $6.69 | 600 |
| 2011-06-22 | $3.85 | $6.69 | 800 |
| 2011-06-21 | $3.85 | $6.69 | 600 |
| 2011-06-20 | $4.00 | $6.95 | 2,000 |
| 2011-06-17 | $4.30 | $7.47 | 100 |
| 2011-06-16 | $4.25 | $7.38 | 3,200 |
| 2011-06-15 | $4.25 | $7.38 | 0 |
| 2011-06-14 | $4.25 | $7.38 | 100 |
| 2011-06-13 | $4.50 | $7.82 | 0 |
| 2011-06-10 | $4.50 | $7.82 | 500 |
| 2011-06-09 | $4.60 | $7.99 | 500 |
| 2011-06-08 | $4.75 | $8.25 | 1,000 |
| 2011-06-07 | $4.80 | $8.34 | 300 |
| 2011-06-06 | $5.14 | $8.93 | 500 |
| 2011-06-03 | $4.80 | $8.34 | 500 |
| 2011-06-02 | $5.00 | $8.68 | 1,700 |
| 2011-06-01 | $5.49 | $9.54 | 100 |
| 2011-05-31 | $5.49 | $9.54 | 400 |
| 2011-05-27 | $5.50 | $9.55 | 41,000 |
| 2011-05-26 | $5.05 | $8.77 | 25,100 |
| 2011-05-25 | $5.05 | $8.77 | 5,100 |
| 2011-05-24 | $5.00 | $8.68 | 100 |
| 2011-05-23 | $4.95 | $8.60 | 4,500 |
| 2011-05-20 | $5.10 | $8.86 | 7,500 |
| 2011-05-19 | $5.00 | $8.68 | 46,900 |
| 2011-05-18 | $5.00 | $8.68 | 400 |
| 2011-05-17 | $5.20 | $9.03 | 500 |
| 2011-05-16 | $5.20 | $9.03 | 248,000 |
| 2011-05-13 | $4.54 | $7.89 | 25,700 |
| 2011-05-12 | $4.45 | $7.73 | 100 |
| 2011-05-11 | $4.45 | $7.73 | 400 |
| 2011-05-10 | $4.54 | $7.89 | 26,000 |
| 2011-05-09 | $4.60 | $7.99 | 2,200 |
| 2011-05-06 | $4.99 | $8.67 | 1,600 |
| 2011-05-05 | $4.75 | $8.25 | 259,000 |
| 2011-05-04 | $3.39 | $5.89 | 100 |
| 2011-05-03 | $3.39 | $5.89 | 2,200 |
| 2011-05-02 | $3.39 | $5.89 | 500 |
| 2011-04-29 | $3.39 | $5.89 | 1,400 |
| 2011-04-28 | $3.22 | $5.59 | 23,000 |
| 2011-04-27 | $3.14 | $5.45 | 15,100 |
| 2011-04-26 | $3.14 | $5.45 | 1,800 |
| 2011-04-25 | $3.14 | $5.45 | 700 |
| 2011-04-21 | $3.14 | $5.45 | 100 |
| 2011-04-20 | $3.14 | $5.45 | 37,100 |
| 2011-04-19 | $3.14 | $5.45 | 11,000 |
| 2011-04-18 | $3.05 | $5.30 | 100 |
| 2011-04-15 | $3.05 | $5.30 | 20,500 |
| 2011-04-14 | $2.90 | $5.04 | 65,200 |
| 2011-04-13 | $2.72 | $4.72 | 168,600 |
| 2011-04-12 | $2.97 | $5.16 | 600 |
| 2011-04-11 | $3.10 | $5.38 | 1,400 |
| 2011-04-08 | $3.15 | $5.47 | 100 |
| 2011-04-07 | $3.15 | $5.47 | 11,100 |
| 2011-04-06 | $3.15 | $5.47 | 4,000 |
| 2011-04-05 | $3.10 | $5.38 | 25,100 |
| 2011-04-04 | $3.10 | $5.38 | 1,100 |
| 2011-04-01 | $2.90 | $5.04 | 2,300 |
| 2011-03-31 | $2.90 | $5.04 | 5,000 |
| 2011-03-30 | $2.90 | $5.04 | 100 |
| 2011-03-29 | $3.00 | $5.21 | 3,500 |
| 2011-03-28 | $3.15 | $5.47 | 0 |
| 2011-03-25 | $3.15 | $5.47 | 100 |
| 2011-03-24 | $3.15 | $5.47 | 400 |
| 2011-03-23 | $3.00 | $5.21 | 100 |
| 2011-03-22 | $3.10 | $5.38 | 100 |
| 2011-03-21 | $3.00 | $5.21 | 700 |
| 2011-03-18 | $3.10 | $5.38 | 1,200 |
| 2011-03-17 | $3.10 | $5.38 | 100 |
| 2011-03-16 | $3.15 | $5.47 | 19,500 |
| 2011-03-15 | $3.25 | $5.64 | 100 |
| 2011-03-14 | $3.20 | $5.56 | 0 |
| 2011-03-11 | $3.20 | $5.56 | 10,500 |
| 2011-03-10 | $3.11 | $5.40 | 1,300 |
| 2011-03-09 | $3.25 | $5.64 | 20,900 |
| 2011-03-08 | $3.15 | $5.47 | 500 |
| 2011-03-07 | $3.35 | $5.82 | 600 |
| 2011-03-04 | $3.35 | $5.82 | 1,100 |
| 2011-03-03 | $3.30 | $5.73 | 28,100 |
| 2011-03-02 | $3.35 | $5.82 | 21,600 |
| 2011-03-01 | $3.39 | $5.89 | 400 |
| 2011-02-28 | $3.40 | $5.91 | 1,200 |
| 2011-02-25 | $3.40 | $5.91 | 1,000 |
| 2011-02-24 | $3.25 | $5.64 | 300 |
| 2011-02-23 | $3.00 | $5.21 | 17,300 |
| 2011-02-22 | $2.90 | $5.04 | 14,200 |
| 2011-02-18 | $2.75 | $4.78 | 5,500 |
| 2011-02-17 | $2.60 | $4.52 | 1,700 |
| 2011-02-16 | $2.55 | $4.43 | 3,000 |
| 2011-02-15 | $2.50 | $4.34 | 11,100 |
| 2011-02-14 | $2.30 | $3.99 | 341,200 |
| 2011-02-11 | $2.85 | $4.95 | 12,200 |
| 2011-02-10 | $2.95 | $5.12 | 4,300 |
| 2011-02-09 | $3.24 | $5.63 | 120,400 |
| 2011-02-08 | $3.45 | $5.99 | 13,300 |
| 2011-02-07 | $3.35 | $5.82 | 55,700 |
| 2011-02-04 | $2.85 | $4.95 | 77,300 |
| 2011-02-03 | $3.55 | $6.17 | 88,700 |
| 2011-02-02 | $2.50 | $4.34 | 826,300 |
| 2011-02-01 | $2.45 | $4.26 | 542,900 |
| 2011-01-31 | $2.05 | $3.56 | 30,100 |
| 2011-01-28 | $1.80 | $3.13 | 259,100 |
| 2011-01-27 | $1.80 | $3.13 | 9,400 |
| 2011-01-26 | $1.50 | $2.61 | 3,800 |
| 2011-01-25 | $1.48 | $2.57 | 5,600 |
| 2011-01-24 | $1.35 | $2.34 | 2,000 |
| 2011-01-21 | $1.30 | $2.26 | 800 |
| 2011-01-20 | $1.30 | $2.26 | 900 |
| 2011-01-19 | $1.30 | $2.26 | 100 |
| 2011-01-18 | $1.25 | $2.17 | 200 |
| 2011-01-14 | $1.25 | $2.17 | 1,600 |
| 2011-01-13 | $1.32 | $2.29 | 18,000 |
| 2011-01-12 | $1.08 | $1.88 | 15,900 |
| 2011-01-11 | $0.99 | $1.72 | 700 |
| 2011-01-10 | $0.99 | $1.72 | 100 |
| 2011-01-07 | $0.99 | $1.72 | 100 |
| 2011-01-06 | $0.99 | $1.72 | 500 |
| 2011-01-05 | $0.99 | $1.72 | 500 |
| 2011-01-04 | $0.99 | $1.72 | 300 |
| 2011-01-03 | $0.99 | $1.72 | 100 |