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
- 2008-01-02 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 | $1.35 | $1.65 | 4,297 |
| 2011-12-29 | $1.30 | $1.59 | 1,800 |
| 2011-12-28 | $1.12 | $1.37 | 3,815 |
| 2011-12-27 | $1.15 | $1.40 | 9,036 |
| 2011-12-23 | $1.20 | $1.46 | 12,255 |
| 2011-12-22 | $1.42 | $1.73 | 7,600 |
| 2011-12-21 | $1.17 | $1.43 | 3,472 |
| 2011-12-20 | $1.17 | $1.43 | 625 |
| 2011-12-19 | $1.20 | $1.46 | 117,900 |
| 2011-12-16 | $1.20 | $1.46 | 32,000 |
| 2011-12-15 | $1.37 | $1.67 | 1,000 |
| 2011-12-14 | $1.22 | $1.49 | 12,265 |
| 2011-12-13 | $1.25 | $1.53 | 2,634 |
| 2011-12-12 | $1.36 | $1.66 | 1,275 |
| 2011-12-09 | $1.50 | $1.83 | 41,925 |
| 2011-12-08 | $1.30 | $1.59 | 79,975 |
| 2011-12-07 | $1.50 | $1.83 | 112,174 |
| 2011-12-06 | $1.60 | $1.95 | 3,986 |
| 2011-12-05 | $1.60 | $1.95 | 175 |
| 2011-12-02 | $1.80 | $2.20 | 1,000 |
| 2011-12-01 | $1.85 | $2.26 | 0 |
| 2011-11-30 | $1.85 | $2.26 | 16,375 |
| 2011-11-29 | $1.85 | $2.26 | 2,815 |
| 2011-11-28 | $1.60 | $1.95 | 28,803 |
| 2011-11-25 | $1.56 | $1.90 | 0 |
| 2011-11-23 | $1.56 | $1.90 | 2,000 |
| 2011-11-22 | $1.58 | $1.93 | 9,609 |
| 2011-11-21 | $1.85 | $2.26 | 210 |
| 2011-11-18 | $1.65 | $2.01 | 2,250 |
| 2011-11-17 | $1.90 | $2.32 | 0 |
| 2011-11-16 | $1.90 | $2.32 | 3,700 |
| 2011-11-15 | $1.60 | $1.95 | 0 |
| 2011-11-14 | $1.60 | $1.95 | 20,000 |
| 2011-11-11 | $1.65 | $2.01 | 0 |
| 2011-11-10 | $1.65 | $2.01 | 8,924 |
| 2011-11-09 | $1.65 | $2.01 | 1,300 |
| 2011-11-08 | $1.60 | $1.95 | 2,252 |
| 2011-11-07 | $1.70 | $2.08 | 1,200 |
| 2011-11-04 | $1.60 | $1.95 | 7,720 |
| 2011-11-03 | $1.70 | $2.08 | 0 |
| 2011-11-02 | $1.70 | $2.08 | 495 |
| 2011-11-01 | $1.70 | $2.08 | 2,200 |
| 2011-10-31 | $1.60 | $1.95 | 4,000 |
| 2011-10-28 | $1.60 | $1.95 | 3,640 |
| 2011-10-27 | $1.60 | $1.95 | 7,000 |
| 2011-10-26 | $1.60 | $1.95 | 14,188 |
| 2011-10-25 | $1.50 | $1.83 | 1,200 |
| 2011-10-24 | $1.40 | $1.71 | 0 |
| 2011-10-21 | $1.40 | $1.71 | 0 |
| 2011-10-20 | $1.40 | $1.71 | 799 |
| 2011-10-19 | $1.40 | $1.71 | 1,352 |
| 2011-10-18 | $1.40 | $1.71 | 1,500 |
| 2011-10-17 | $1.40 | $1.71 | 0 |
| 2011-10-14 | $1.40 | $1.71 | 0 |
| 2011-10-13 | $1.40 | $1.71 | 2,179,816 |
| 2011-10-12 | $1.65 | $2.01 | 35,125 |
| 2011-10-11 | $1.25 | $1.53 | 736 |
| 2011-10-10 | $1.40 | $1.71 | 500 |
| 2011-10-07 | $1.40 | $1.71 | 28,080 |
| 2011-10-06 | $1.41 | $1.72 | 54,800 |
| 2011-10-05 | $1.61 | $1.97 | 500 |
| 2011-10-04 | $1.61 | $1.97 | 88,705 |
| 2011-10-03 | $1.80 | $2.20 | 5,742 |
| 2011-09-30 | $1.80 | $2.20 | 8,673 |
| 2011-09-29 | $1.75 | $2.14 | 2,421 |
| 2011-09-28 | $1.90 | $2.32 | 0 |
| 2011-09-27 | $1.90 | $2.32 | 0 |
| 2011-09-26 | $1.90 | $2.32 | 34,048 |
| 2011-09-23 | $1.90 | $2.32 | 16,636 |
| 2011-09-22 | $1.90 | $2.32 | 64,578 |
| 2011-09-21 | $1.87 | $2.28 | 69,508 |
| 2011-09-20 | $1.90 | $2.32 | 509 |
| 2011-09-19 | $1.80 | $2.20 | 0 |
| 2011-09-16 | $1.80 | $2.20 | 0 |
| 2011-09-15 | $1.80 | $2.20 | 45,146 |
| 2011-09-14 | $1.80 | $2.20 | 4,739 |
| 2011-09-13 | $1.89 | $2.31 | 86,710 |
| 2011-09-12 | $1.85 | $2.26 | 87,736 |
| 2011-09-09 | $1.85 | $2.26 | 16,100 |
| 2011-09-08 | $1.85 | $2.26 | 7,800 |
| 2011-09-07 | $1.85 | $2.26 | 1,112,359 |
| 2011-09-06 | $1.65 | $2.01 | 60,724 |
| 2011-09-02 | $1.55 | $1.89 | 7,000 |
| 2011-09-01 | $1.45 | $1.77 | 2,540 |
| 2011-08-31 | $1.55 | $1.89 | 0 |
| 2011-08-30 | $1.55 | $1.89 | 2,600 |
| 2011-08-29 | $1.55 | $1.89 | 2,785 |
| 2011-08-26 | $1.51 | $1.84 | 0 |
| 2011-08-25 | $1.51 | $1.84 | 102,171 |
| 2011-08-24 | $1.55 | $1.89 | 762 |
| 2011-08-23 | $1.50 | $1.83 | 36,435 |
| 2011-08-22 | $1.50 | $1.83 | 51,214 |
| 2011-08-19 | $1.50 | $1.83 | 11,500 |
| 2011-08-18 | $1.50 | $1.83 | 5,637 |
| 2011-08-17 | $1.55 | $1.89 | 58,208 |
| 2011-08-16 | $1.55 | $1.89 | 49,274 |
| 2011-08-15 | $1.40 | $1.71 | 55,363 |
| 2011-08-12 | $1.19 | $1.45 | 0 |
| 2011-08-11 | $1.19 | $1.45 | 110,352 |
| 2011-08-10 | $1.15 | $1.40 | 33,319 |
| 2011-08-09 | $1.25 | $1.53 | 2,893 |
| 2011-08-08 | $1.25 | $1.53 | 9,830 |
| 2011-08-05 | $1.68 | $2.05 | 6,500 |
| 2011-08-04 | $1.80 | $2.20 | 1,300 |
| 2011-08-03 | $1.80 | $2.20 | 600 |
| 2011-08-02 | $1.80 | $2.20 | 100 |
| 2011-08-01 | $1.99 | $2.43 | 5,128 |
| 2011-07-29 | $1.85 | $2.26 | 100 |
| 2011-07-28 | $1.85 | $2.26 | 100 |
| 2011-07-27 | $1.85 | $2.26 | 100 |
| 2011-07-26 | $1.90 | $2.32 | 7,000 |
| 2011-07-25 | $1.80 | $2.20 | 12,852 |
| 2011-07-22 | $1.85 | $2.26 | 100 |
| 2011-07-21 | $1.98 | $2.42 | 10,275 |
| 2011-07-20 | $1.90 | $2.32 | 8,306 |
| 2011-07-19 | $1.76 | $2.15 | 100 |
| 2011-07-18 | $1.76 | $2.15 | 9,300 |
| 2011-07-15 | $1.76 | $2.15 | 1,513 |
| 2011-07-14 | $1.80 | $2.20 | 100 |
| 2011-07-13 | $1.80 | $2.20 | 100 |
| 2011-07-12 | $1.80 | $2.20 | 13,898 |
| 2011-07-11 | $1.98 | $2.42 | 22,000 |
| 2011-07-08 | $2.00 | $2.44 | 4,966 |
| 2011-07-07 | $1.95 | $2.38 | 22,850 |
| 2011-07-06 | $1.80 | $2.20 | 70,272 |
| 2011-07-05 | $1.85 | $2.26 | 2,305 |
| 2011-07-01 | $1.85 | $2.26 | 100 |
| 2011-06-30 | $1.85 | $2.26 | 150 |
| 2011-06-29 | $2.03 | $2.48 | 12,350 |
| 2011-06-28 | $2.04 | $2.49 | 1,000 |
| 2011-06-27 | $1.90 | $2.32 | 3,130 |
| 2011-06-24 | $2.04 | $2.49 | 0 |
| 2011-06-23 | $2.04 | $2.49 | 5,832 |
| 2011-06-22 | $1.91 | $2.33 | 2,300 |
| 2011-06-21 | $2.00 | $2.44 | 60,748 |
| 2011-06-20 | $1.86 | $2.27 | 6,720 |
| 2011-06-17 | $1.95 | $2.38 | 257,600 |
| 2011-06-16 | $2.09 | $2.55 | 5,500 |
| 2011-06-15 | $2.05 | $2.50 | 14,600 |
| 2011-06-14 | $2.21 | $2.70 | 950 |
| 2011-06-13 | $2.21 | $2.70 | 1,880 |
| 2011-06-10 | $2.21 | $2.70 | 17,500 |
| 2011-06-09 | $2.22 | $2.71 | 479,411 |
| 2011-06-08 | $2.25 | $2.75 | 2,100 |
| 2011-06-07 | $2.26 | $2.76 | 2,000 |
| 2011-06-06 | $2.26 | $2.76 | 6,700 |
| 2011-06-03 | $2.26 | $2.76 | 11,600 |
| 2011-06-02 | $2.35 | $2.87 | 700 |
| 2011-06-01 | $2.49 | $3.04 | 0 |
| 2011-05-31 | $2.49 | $3.04 | 1,600 |
| 2011-05-27 | $2.50 | $3.05 | 32,450 |
| 2011-05-26 | $2.49 | $3.04 | 1,900 |
| 2011-05-25 | $2.50 | $3.05 | 28,713 |
| 2011-05-24 | $2.21 | $2.70 | 3,255 |
| 2011-05-23 | $2.21 | $2.70 | 1,126 |
| 2011-05-20 | $2.21 | $2.70 | 15,500 |
| 2011-05-19 | $2.40 | $2.93 | 132,600 |
| 2011-05-18 | $2.50 | $3.05 | 343,250 |
| 2011-05-17 | $2.50 | $3.05 | 8,000 |
| 2011-05-16 | $2.59 | $3.16 | 39,000 |
| 2011-05-13 | $2.26 | $2.76 | 29,108 |
| 2011-05-12 | $2.10 | $2.56 | 1,336,655 |
| 2011-05-11 | $2.19 | $2.67 | 2,247 |
| 2011-05-10 | $2.20 | $2.69 | 5,200 |
| 2011-05-09 | $2.20 | $2.69 | 264,287 |
| 2011-05-06 | $2.33 | $2.84 | 12,579 |
| 2011-05-05 | $2.27 | $2.77 | 133,531 |
| 2011-05-04 | $1.73 | $2.11 | 24,000 |
| 2011-05-03 | $1.76 | $2.15 | 365,025 |
| 2011-05-02 | $1.67 | $2.04 | 19,500 |
| 2011-04-29 | $1.70 | $2.08 | 10,040 |
| 2011-04-28 | $1.55 | $1.89 | 24,330 |
| 2011-04-27 | $1.53 | $1.87 | 1,500 |
| 2011-04-26 | $1.51 | $1.84 | 3,200 |
| 2011-04-25 | $1.51 | $1.84 | 25,700 |
| 2011-04-21 | $1.52 | $1.86 | 35,124 |
| 2011-04-20 | $1.50 | $1.83 | 500 |
| 2011-04-19 | $1.50 | $1.83 | 12,040 |
| 2011-04-18 | $1.45 | $1.77 | 10,175 |
| 2011-04-15 | $1.50 | $1.83 | 100 |
| 2011-04-14 | $1.49 | $1.82 | 42,000 |
| 2011-04-13 | $1.46 | $1.78 | 1,825 |
| 2011-04-12 | $1.52 | $1.86 | 2,500 |
| 2011-04-11 | $1.55 | $1.89 | 3,700 |
| 2011-04-08 | $1.53 | $1.87 | 7,500 |
| 2011-04-07 | $1.54 | $1.88 | 8,376 |
| 2011-04-06 | $1.54 | $1.88 | 21,000 |
| 2011-04-05 | $1.55 | $1.89 | 500 |
| 2011-04-04 | $1.48 | $1.81 | 3,466,425 |
| 2011-04-01 | $1.49 | $1.82 | 13,195 |
| 2011-03-31 | $1.45 | $1.77 | 1,500 |
| 2011-03-30 | $1.41 | $1.72 | 5,300 |
| 2011-03-29 | $1.42 | $1.73 | 34,500 |
| 2011-03-28 | $1.52 | $1.86 | 19,739 |
| 2011-03-25 | $1.53 | $1.87 | 45,375 |
| 2011-03-24 | $1.53 | $1.87 | 18,425 |
| 2011-03-23 | $1.50 | $1.83 | 1,021 |
| 2011-03-22 | $1.51 | $1.84 | 5,850 |
| 2011-03-21 | $1.58 | $1.93 | 1,017,140 |
| 2011-03-18 | $1.51 | $1.84 | 300 |
| 2011-03-17 | $1.51 | $1.84 | 43,465 |
| 2011-03-16 | $1.46 | $1.78 | 7,000 |
| 2011-03-15 | $1.54 | $1.88 | 1,016,552 |
| 2011-03-14 | $1.64 | $2.00 | 2,226 |
| 2011-03-11 | $1.55 | $1.89 | 73,448 |
| 2011-03-10 | $1.52 | $1.86 | 500 |
| 2011-03-09 | $1.60 | $1.95 | 7,551 |
| 2011-03-08 | $1.51 | $1.84 | 13,235 |
| 2011-03-07 | $1.51 | $1.84 | 17,884 |
| 2011-03-04 | $1.50 | $1.83 | 100,500 |
| 2011-03-03 | $1.51 | $1.84 | 4,923 |
| 2011-03-02 | $1.65 | $2.01 | 0 |
| 2011-03-01 | $1.65 | $2.01 | 2,000 |
| 2011-02-28 | $1.65 | $2.01 | 950,358 |
| 2011-02-25 | $1.65 | $2.01 | 84,407 |
| 2011-02-24 | $1.57 | $1.92 | 8,762 |
| 2011-02-23 | $1.52 | $1.86 | 97,909 |
| 2011-02-22 | $1.40 | $1.71 | 3,708 |
| 2011-02-18 | $1.35 | $1.65 | 1,650 |
| 2011-02-17 | $1.35 | $1.64 | 36,025 |
| 2011-02-16 | $1.20 | $1.46 | 85,017 |
| 2011-02-15 | $1.20 | $1.46 | 36,131 |
| 2011-02-14 | $1.23 | $1.50 | 744,786 |
| 2011-02-11 | $1.44 | $1.76 | 356,837 |
| 2011-02-10 | $1.50 | $1.83 | 30,845 |
| 2011-02-09 | $1.48 | $1.81 | 166,563 |
| 2011-02-08 | $1.66 | $2.03 | 740,413 |
| 2011-02-07 | $1.64 | $2.00 | 392,150 |
| 2011-02-04 | $1.26 | $1.54 | 8,469,712 |
| 2011-02-03 | $1.60 | $1.95 | 3,316,750 |
| 2011-02-02 | $1.30 | $1.59 | 2,595,886 |
| 2011-02-01 | $1.30 | $1.59 | 622,006 |
| 2011-01-31 | $1.02 | $1.25 | 250,826 |
| 2011-01-28 | $0.97 | $1.18 | 2,493,111 |
| 2011-01-27 | $1.00 | $1.22 | 237,050 |
| 2011-01-26 | $0.75 | $0.92 | 50,200 |
| 2011-01-25 | $0.75 | $0.92 | 34,490 |
| 2011-01-24 | $0.78 | $0.95 | 229,735 |
| 2011-01-21 | $0.64 | $0.78 | 22,750 |
| 2011-01-20 | $0.58 | $0.71 | 5,250 |
| 2011-01-19 | $0.63 | $0.77 | 759 |
| 2011-01-18 | $0.65 | $0.79 | 58,795 |
| 2011-01-14 | $0.65 | $0.79 | 24,475 |
| 2011-01-13 | $0.65 | $0.79 | 84,055 |
| 2011-01-12 | $0.54 | $0.66 | 300 |
| 2011-01-11 | $0.58 | $0.71 | 0 |
| 2011-01-10 | $0.58 | $0.71 | 48,317 |
| 2011-01-07 | $0.54 | $0.65 | 3,575 |
| 2011-01-06 | $0.54 | $0.66 | 10,873 |
| 2011-01-05 | $0.48 | $0.59 | 3,319 |
| 2011-01-04 | $0.47 | $0.57 | 24,619 |
| 2011-01-03 | $0.47 | $0.57 | 3,782 |