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
- 2003-09-22 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 | $2.94 | 4,400 |
| 2011-12-29 | $1.76 | $2.96 | 1,500 |
| 2011-12-28 | $1.76 | $2.96 | 3,300 |
| 2011-12-27 | $1.80 | $3.02 | 2,400 |
| 2011-12-23 | $1.98 | $3.32 | 1,200 |
| 2011-12-22 | $1.81 | $3.04 | 5,800 |
| 2011-12-21 | $1.87 | $3.14 | 1,500 |
| 2011-12-20 | $1.98 | $3.32 | 1,200 |
| 2011-12-19 | $2.03 | $3.41 | 1,600 |
| 2011-12-16 | $2.05 | $3.44 | 800 |
| 2011-12-15 | $2.03 | $3.41 | 1,200 |
| 2011-12-14 | $2.05 | $3.44 | 9,900 |
| 2011-12-13 | $1.85 | $3.11 | 6,400 |
| 2011-12-12 | $2.11 | $3.54 | 1,400 |
| 2011-12-09 | $2.05 | $3.44 | 2,500 |
| 2011-12-08 | $2.05 | $3.44 | 3,900 |
| 2011-12-07 | $2.25 | $3.78 | 39,400 |
| 2011-12-06 | $2.56 | $4.30 | 0 |
| 2011-12-05 | $2.56 | $4.30 | 0 |
| 2011-12-02 | $2.56 | $4.30 | 0 |
| 2011-12-01 | $2.56 | $4.30 | 1,200 |
| 2011-11-30 | $2.60 | $4.37 | 14,700 |
| 2011-11-29 | $2.55 | $4.28 | 0 |
| 2011-11-28 | $2.55 | $4.28 | 3,400 |
| 2011-11-25 | $2.40 | $4.03 | 0 |
| 2011-11-23 | $2.40 | $4.03 | 0 |
| 2011-11-22 | $2.40 | $4.03 | 4,500 |
| 2011-11-21 | $2.40 | $4.03 | 3,100 |
| 2011-11-18 | $2.40 | $4.03 | 0 |
| 2011-11-17 | $2.40 | $4.03 | 1,100 |
| 2011-11-16 | $2.40 | $4.03 | 400 |
| 2011-11-15 | $2.40 | $4.03 | 1,000 |
| 2011-11-14 | $2.45 | $4.11 | 500 |
| 2011-11-11 | $2.40 | $4.03 | 600 |
| 2011-11-10 | $2.55 | $4.28 | 5,000 |
| 2011-11-09 | $2.34 | $3.93 | 400 |
| 2011-11-08 | $2.30 | $3.86 | 1,500 |
| 2011-11-07 | $2.42 | $4.06 | 3,100 |
| 2011-11-04 | $2.41 | $4.05 | 1,200 |
| 2011-11-03 | $2.40 | $4.03 | 700 |
| 2011-11-02 | $2.59 | $4.35 | 4,300 |
| 2011-11-01 | $2.45 | $4.11 | 1,400 |
| 2011-10-31 | $2.41 | $4.05 | 500 |
| 2011-10-28 | $2.41 | $4.05 | 13,800 |
| 2011-10-27 | $2.35 | $3.95 | 1,500 |
| 2011-10-26 | $2.15 | $3.61 | 1,000 |
| 2011-10-25 | $2.25 | $3.78 | 8,200 |
| 2011-10-24 | $2.10 | $3.53 | 14,200 |
| 2011-10-21 | $2.15 | $3.61 | 0 |
| 2011-10-20 | $2.15 | $3.61 | 0 |
| 2011-10-19 | $2.15 | $3.61 | 400 |
| 2011-10-18 | $2.15 | $3.61 | 0 |
| 2011-10-17 | $2.15 | $3.61 | 0 |
| 2011-10-14 | $2.15 | $3.61 | 3,500 |
| 2011-10-13 | $2.20 | $3.69 | 1,600 |
| 2011-10-12 | $2.40 | $4.03 | 500 |
| 2011-10-11 | $2.40 | $4.03 | 200 |
| 2011-10-10 | $2.55 | $4.28 | 100 |
| 2011-10-07 | $2.55 | $4.28 | 2,000 |
| 2011-10-06 | $2.50 | $4.20 | 20,000 |
| 2011-10-05 | $2.25 | $3.78 | 0 |
| 2011-10-04 | $2.25 | $3.78 | 1,700 |
| 2011-10-03 | $2.60 | $4.37 | 800 |
| 2011-09-30 | $2.60 | $4.37 | 500 |
| 2011-09-29 | $2.60 | $4.37 | 0 |
| 2011-09-28 | $2.60 | $4.37 | 1,400 |
| 2011-09-27 | $2.60 | $4.37 | 1,000 |
| 2011-09-26 | $2.70 | $4.53 | 7,000 |
| 2011-09-23 | $2.75 | $4.62 | 500 |
| 2011-09-22 | $2.85 | $4.79 | 500 |
| 2011-09-21 | $2.85 | $4.79 | 0 |
| 2011-09-20 | $2.85 | $4.79 | 359,700 |
| 2011-09-19 | $2.44 | $4.10 | 0 |
| 2011-09-16 | $2.44 | $4.10 | 30,000 |
| 2011-09-15 | $3.01 | $5.05 | 0 |
| 2011-09-14 | $3.01 | $5.05 | 500 |
| 2011-09-13 | $3.01 | $5.05 | 0 |
| 2011-09-12 | $3.01 | $5.05 | 2,200 |
| 2011-09-09 | $3.01 | $5.05 | 300 |
| 2011-09-08 | $3.01 | $5.05 | 31,500 |
| 2011-09-07 | $3.00 | $5.04 | 32,900 |
| 2011-09-06 | $2.75 | $4.62 | 88,200 |
| 2011-09-02 | $2.90 | $4.87 | 15,000 |
| 2011-09-01 | $2.40 | $4.03 | 0 |
| 2011-08-31 | $2.40 | $4.03 | 6,500 |
| 2011-08-30 | $2.40 | $4.03 | 700 |
| 2011-08-29 | $2.40 | $4.03 | 15,800 |
| 2011-08-26 | $2.27 | $3.81 | 0 |
| 2011-08-25 | $2.27 | $3.81 | 500 |
| 2011-08-24 | $2.25 | $3.78 | 0 |
| 2011-08-23 | $2.25 | $3.78 | 900 |
| 2011-08-22 | $2.45 | $4.11 | 0 |
| 2011-08-19 | $2.45 | $4.11 | 15,500 |
| 2011-08-18 | $2.63 | $4.42 | 0 |
| 2011-08-17 | $2.63 | $4.42 | 0 |
| 2011-08-16 | $2.63 | $4.42 | 500 |
| 2011-08-15 | $2.35 | $3.95 | 9,000 |
| 2011-08-12 | $2.00 | $3.36 | 17,200 |
| 2011-08-11 | $2.00 | $3.36 | 1,000 |
| 2011-08-10 | $2.05 | $3.44 | 3,000 |
| 2011-08-09 | $2.05 | $3.44 | 2,600 |
| 2011-08-08 | $2.50 | $4.20 | 5,400 |
| 2011-08-05 | $3.25 | $5.46 | 7,200 |
| 2011-08-04 | $3.25 | $5.46 | 3,600 |
| 2011-08-03 | $3.45 | $5.79 | 500 |
| 2011-08-02 | $3.60 | $6.05 | 500 |
| 2011-08-01 | $3.26 | $5.47 | 200 |
| 2011-07-29 | $3.33 | $5.59 | 0 |
| 2011-07-28 | $3.33 | $5.59 | 200 |
| 2011-07-27 | $3.33 | $5.59 | 200 |
| 2011-07-26 | $3.27 | $5.49 | 0 |
| 2011-07-25 | $3.27 | $5.49 | 0 |
| 2011-07-22 | $3.27 | $5.49 | 0 |
| 2011-07-21 | $3.27 | $5.49 | 2,000 |
| 2011-07-20 | $3.75 | $6.30 | 1,300 |
| 2011-07-19 | $3.40 | $5.71 | 200 |
| 2011-07-18 | $3.40 | $5.71 | 0 |
| 2011-07-15 | $3.40 | $5.71 | 0 |
| 2011-07-14 | $3.40 | $5.71 | 200 |
| 2011-07-13 | $3.40 | $5.71 | 1,100 |
| 2011-07-12 | $3.40 | $5.71 | 1,200 |
| 2011-07-11 | $3.61 | $6.06 | 0 |
| 2011-07-08 | $3.61 | $6.06 | 1,200 |
| 2011-07-07 | $3.62 | $6.08 | 20,300 |
| 2011-07-06 | $3.61 | $6.06 | 5,800 |
| 2011-07-05 | $3.41 | $5.73 | 300 |
| 2011-07-01 | $3.70 | $6.21 | 1,600 |
| 2011-06-30 | $3.50 | $5.88 | 3,300 |
| 2011-06-29 | $3.50 | $5.88 | 6,300 |
| 2011-06-28 | $3.50 | $5.88 | 500 |
| 2011-06-27 | $3.50 | $5.88 | 0 |
| 2011-06-24 | $3.50 | $5.88 | 500 |
| 2011-06-23 | $3.50 | $5.88 | 400 |
| 2011-06-22 | $3.50 | $5.88 | 3,000 |
| 2011-06-21 | $3.55 | $5.96 | 0 |
| 2011-06-20 | $3.55 | $5.96 | 3,200 |
| 2011-06-17 | $3.75 | $6.30 | 300 |
| 2011-06-16 | $4.10 | $6.88 | 2,400 |
| 2011-06-15 | $4.20 | $7.05 | 0 |
| 2011-06-14 | $4.20 | $7.05 | 2,300 |
| 2011-06-13 | $4.29 | $7.20 | 0 |
| 2011-06-10 | $4.29 | $7.20 | 1,000 |
| 2011-06-09 | $4.21 | $7.07 | 0 |
| 2011-06-08 | $4.21 | $7.07 | 1,000 |
| 2011-06-07 | $4.20 | $7.05 | 1,500 |
| 2011-06-06 | $4.57 | $7.67 | 0 |
| 2011-06-03 | $4.57 | $7.67 | 400 |
| 2011-06-02 | $4.51 | $7.57 | 0 |
| 2011-06-01 | $4.51 | $7.57 | 1,900 |
| 2011-05-31 | $5.00 | $8.40 | 0 |
| 2011-05-27 | $5.00 | $8.40 | 3,900 |
| 2011-05-26 | $4.75 | $7.98 | 200 |
| 2011-05-25 | $4.51 | $7.57 | 1,100 |
| 2011-05-24 | $4.90 | $8.23 | 9,100 |
| 2011-05-23 | $4.52 | $7.59 | 400 |
| 2011-05-20 | $4.27 | $7.17 | 0 |
| 2011-05-19 | $4.27 | $7.17 | 46,400 |
| 2011-05-18 | $5.00 | $8.40 | 93,500 |
| 2011-05-17 | $4.50 | $7.56 | 4,100 |
| 2011-05-16 | $5.00 | $8.40 | 9,200 |
| 2011-05-13 | $4.60 | $7.72 | 24,300 |
| 2011-05-12 | $3.85 | $6.46 | 500 |
| 2011-05-11 | $4.10 | $6.88 | 0 |
| 2011-05-10 | $4.10 | $6.88 | 16,000 |
| 2011-05-09 | $4.20 | $7.05 | 0 |
| 2011-05-06 | $4.20 | $7.05 | 1,800 |
| 2011-05-05 | $4.00 | $6.72 | 130,400 |
| 2011-05-04 | $3.25 | $5.46 | 500 |
| 2011-05-03 | $3.25 | $5.46 | 300 |
| 2011-05-02 | $3.25 | $5.46 | 100 |
| 2011-04-29 | $3.25 | $5.46 | 200 |
| 2011-04-28 | $3.09 | $5.19 | 2,900 |
| 2011-04-27 | $3.05 | $5.12 | 4,800 |
| 2011-04-26 | $3.02 | $5.07 | 1,000 |
| 2011-04-25 | $3.02 | $5.07 | 0 |
| 2011-04-21 | $3.02 | $5.07 | 0 |
| 2011-04-20 | $3.02 | $5.07 | 1,600 |
| 2011-04-19 | $3.00 | $5.04 | 1,100 |
| 2011-04-18 | $2.90 | $4.87 | 0 |
| 2011-04-15 | $2.90 | $4.87 | 1,900 |
| 2011-04-14 | $2.90 | $4.87 | 0 |
| 2011-04-13 | $2.90 | $4.87 | 440,200 |
| 2011-04-12 | $2.91 | $4.89 | 800 |
| 2011-04-11 | $3.10 | $5.21 | 0 |
| 2011-04-08 | $3.10 | $5.21 | 500 |
| 2011-04-07 | $3.15 | $5.29 | 300 |
| 2011-04-06 | $3.08 | $5.17 | 2,000 |
| 2011-04-05 | $2.85 | $4.79 | 300 |
| 2011-04-04 | $3.00 | $5.04 | 5,500 |
| 2011-04-01 | $2.90 | $4.87 | 5,800 |
| 2011-03-31 | $2.97 | $4.99 | 0 |
| 2011-03-30 | $2.97 | $4.99 | 0 |
| 2011-03-29 | $2.97 | $4.99 | 2,500 |
| 2011-03-28 | $2.95 | $4.95 | 1,300 |
| 2011-03-25 | $3.00 | $5.04 | 5,600 |
| 2011-03-24 | $3.00 | $5.04 | 2,100 |
| 2011-03-23 | $2.90 | $4.87 | 5,000 |
| 2011-03-22 | $2.70 | $4.53 | 2,000 |
| 2011-03-21 | $2.93 | $4.92 | 700 |
| 2011-03-18 | $2.92 | $4.90 | 1,000 |
| 2011-03-17 | $2.92 | $4.90 | 300 |
| 2011-03-16 | $3.05 | $5.12 | 700 |
| 2011-03-15 | $3.05 | $5.12 | 1,600 |
| 2011-03-14 | $3.15 | $5.29 | 0 |
| 2011-03-11 | $3.15 | $5.29 | 0 |
| 2011-03-10 | $3.15 | $5.29 | 1,200 |
| 2011-03-09 | $3.15 | $5.29 | 2,100 |
| 2011-03-08 | $3.15 | $5.29 | 1,300 |
| 2011-03-07 | $3.10 | $5.21 | 23,300 |
| 2011-03-04 | $3.05 | $5.12 | 2,900 |
| 2011-03-03 | $3.15 | $5.29 | 1,000 |
| 2011-03-02 | $2.87 | $4.82 | 213,200 |
| 2011-03-01 | $3.15 | $5.29 | 1,000 |
| 2011-02-28 | $3.20 | $5.37 | 6,300 |
| 2011-02-25 | $3.35 | $5.63 | 10,400 |
| 2011-02-24 | $3.05 | $5.12 | 700 |
| 2011-02-23 | $3.00 | $5.04 | 10,900 |
| 2011-02-22 | $2.83 | $4.75 | 7,300 |
| 2011-02-18 | $2.65 | $4.45 | 4,000 |
| 2011-02-17 | $2.50 | $4.20 | 11,500 |
| 2011-02-16 | $2.25 | $3.78 | 3,700 |
| 2011-02-15 | $2.04 | $3.43 | 4,300 |
| 2011-02-14 | $2.15 | $3.61 | 134,100 |
| 2011-02-11 | $2.52 | $4.23 | 83,600 |
| 2011-02-10 | $2.58 | $4.33 | 12,000 |
| 2011-02-09 | $3.15 | $5.29 | 122,500 |
| 2011-02-08 | $3.45 | $5.79 | 15,400 |
| 2011-02-07 | $3.05 | $5.12 | 28,400 |
| 2011-02-04 | $2.50 | $4.20 | 9,800 |
| 2011-02-03 | $3.10 | $5.21 | 26,900 |
| 2011-02-02 | $2.65 | $4.45 | 679,000 |
| 2011-02-01 | $2.40 | $4.03 | 351,900 |
| 2011-01-31 | $2.55 | $4.28 | 63,900 |
| 2011-01-28 | $1.84 | $3.09 | 39,600 |
| 2011-01-27 | $1.63 | $2.74 | 1,600 |
| 2011-01-26 | $1.33 | $2.23 | 0 |
| 2011-01-25 | $1.33 | $2.23 | 9,200 |
| 2011-01-24 | $1.50 | $2.52 | 2,900 |
| 2011-01-21 | $1.20 | $2.02 | 1,500 |
| 2011-01-20 | $1.27 | $2.13 | 3,100 |
| 2011-01-19 | $1.28 | $2.15 | 3,300 |
| 2011-01-18 | $1.26 | $2.12 | 9,100 |
| 2011-01-14 | $1.50 | $2.52 | 0 |
| 2011-01-13 | $1.50 | $2.52 | 0 |
| 2011-01-12 | $1.50 | $2.52 | 5,100 |
| 2011-01-11 | $0.96 | $1.61 | 0 |
| 2011-01-10 | $0.96 | $1.61 | 9,600 |
| 2011-01-07 | $0.89 | $1.49 | 1,000 |
| 2011-01-06 | $0.97 | $1.63 | 6,800 |
| 2011-01-05 | $0.90 | $1.51 | 1,500 |
| 2011-01-04 | $0.83 | $1.39 | 200 |
| 2011-01-03 | $0.83 | $1.39 | 4,300 |