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
- 2001-04-24 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 | $1.85 | $3.14 | 300 |
| 2011-12-29 | $1.85 | $3.14 | 100 |
| 2011-12-28 | $1.90 | $3.22 | 7,300 |
| 2011-12-27 | $1.95 | $3.31 | 0 |
| 2011-12-23 | $1.95 | $3.31 | 600 |
| 2011-12-22 | $1.95 | $3.31 | 4,700 |
| 2011-12-21 | $1.96 | $3.32 | 13,800 |
| 2011-12-20 | $2.05 | $3.48 | 1,100 |
| 2011-12-19 | $2.10 | $3.56 | 500 |
| 2011-12-16 | $2.13 | $3.61 | 197,200 |
| 2011-12-15 | $2.17 | $3.68 | 4,300 |
| 2011-12-14 | $2.21 | $3.75 | 3,500 |
| 2011-12-13 | $2.25 | $3.81 | 3,000 |
| 2011-12-12 | $2.42 | $4.10 | 1,400 |
| 2011-12-09 | $2.50 | $4.24 | 0 |
| 2011-12-08 | $2.50 | $4.24 | 19,500 |
| 2011-12-07 | $2.65 | $4.49 | 6,800 |
| 2011-12-06 | $2.75 | $4.66 | 16,500 |
| 2011-12-05 | $2.75 | $4.66 | 500 |
| 2011-12-02 | $2.65 | $4.49 | 5,000 |
| 2011-12-01 | $2.75 | $4.66 | 7,700 |
| 2011-11-30 | $2.80 | $4.75 | 1,300 |
| 2011-11-29 | $2.80 | $4.75 | 400 |
| 2011-11-28 | $2.80 | $4.75 | 2,000 |
| 2011-11-25 | $2.85 | $4.83 | 0 |
| 2011-11-23 | $2.85 | $4.83 | 0 |
| 2011-11-22 | $2.85 | $4.83 | 2,800 |
| 2011-11-21 | $2.80 | $4.75 | 3,000 |
| 2011-11-18 | $2.85 | $4.83 | 15,300 |
| 2011-11-17 | $2.85 | $4.83 | 1,200 |
| 2011-11-16 | $2.85 | $4.83 | 0 |
| 2011-11-15 | $2.85 | $4.83 | 2,000 |
| 2011-11-14 | $2.90 | $4.92 | 19,500 |
| 2011-11-11 | $2.80 | $4.75 | 20,000 |
| 2011-11-10 | $2.90 | $4.92 | 14,000 |
| 2011-11-09 | $2.85 | $4.83 | 56,100 |
| 2011-11-08 | $2.90 | $4.92 | 24,000 |
| 2011-11-07 | $2.85 | $4.83 | 0 |
| 2011-11-04 | $2.85 | $4.83 | 1,000 |
| 2011-11-03 | $2.85 | $4.83 | 0 |
| 2011-11-02 | $2.85 | $4.83 | 1,000 |
| 2011-11-01 | $2.99 | $5.07 | 0 |
| 2011-10-31 | $2.99 | $5.07 | 0 |
| 2011-10-28 | $2.99 | $5.07 | 15,000 |
| 2011-10-27 | $2.24 | $3.80 | 0 |
| 2011-10-26 | $2.24 | $3.80 | 0 |
| 2011-10-25 | $2.24 | $3.80 | 100 |
| 2011-10-24 | $2.30 | $3.90 | 100 |
| 2011-10-21 | $2.30 | $3.90 | 8,800 |
| 2011-10-20 | $2.65 | $4.49 | 13,600 |
| 2011-10-19 | $2.69 | $4.56 | 0 |
| 2011-10-18 | $2.69 | $4.56 | 0 |
| 2011-10-17 | $2.69 | $4.56 | 4,500 |
| 2011-10-14 | $2.60 | $4.41 | 2,900 |
| 2011-10-13 | $2.58 | $4.37 | 4,100 |
| 2011-10-12 | $2.45 | $4.15 | 31,500 |
| 2011-10-11 | $2.45 | $4.15 | 23,300 |
| 2011-10-10 | $2.45 | $4.15 | 14,600 |
| 2011-10-07 | $2.50 | $4.24 | 0 |
| 2011-10-06 | $2.50 | $4.24 | 10,000 |
| 2011-10-05 | $2.30 | $3.90 | 14,100 |
| 2011-10-04 | $2.27 | $3.85 | 461,500 |
| 2011-10-03 | $2.61 | $4.42 | 1,100 |
| 2011-09-30 | $2.61 | $4.42 | 8,200 |
| 2011-09-29 | $2.66 | $4.51 | 2,500 |
| 2011-09-28 | $2.78 | $4.71 | 0 |
| 2011-09-27 | $2.78 | $4.71 | 547,600 |
| 2011-09-26 | $2.70 | $4.58 | 1,500 |
| 2011-09-23 | $2.66 | $4.51 | 0 |
| 2011-09-22 | $2.66 | $4.51 | 200 |
| 2011-09-21 | $2.80 | $4.75 | 33,700 |
| 2011-09-20 | $2.85 | $4.83 | 6,800 |
| 2011-09-19 | $3.00 | $5.09 | 2,200 |
| 2011-09-16 | $2.85 | $4.83 | 500 |
| 2011-09-15 | $3.50 | $5.93 | 0 |
| 2011-09-14 | $3.50 | $5.93 | 1,100 |
| 2011-09-13 | $3.20 | $5.43 | 0 |
| 2011-09-12 | $3.20 | $5.43 | 2,000 |
| 2011-09-09 | $3.20 | $5.43 | 5,600 |
| 2011-09-08 | $3.40 | $5.76 | 0 |
| 2011-09-07 | $3.40 | $5.76 | 13,300 |
| 2011-09-06 | $2.81 | $4.76 | 5,100 |
| 2011-09-02 | $2.98 | $5.05 | 2,000 |
| 2011-09-01 | $2.97 | $5.04 | 600 |
| 2011-08-31 | $2.80 | $4.75 | 0 |
| 2011-08-30 | $2.80 | $4.75 | 4,500 |
| 2011-08-29 | $2.80 | $4.75 | 0 |
| 2011-08-26 | $2.80 | $4.75 | 300 |
| 2011-08-25 | $2.32 | $3.93 | 900 |
| 2011-08-24 | $2.75 | $4.66 | 1,000 |
| 2011-08-23 | $2.26 | $3.83 | 0 |
| 2011-08-22 | $2.26 | $3.83 | 1,300 |
| 2011-08-19 | $2.35 | $3.98 | 200 |
| 2011-08-18 | $2.51 | $4.26 | 16,600 |
| 2011-08-17 | $3.41 | $5.78 | 100 |
| 2011-08-16 | $3.00 | $5.09 | 9,100 |
| 2011-08-15 | $2.59 | $4.39 | 7,000 |
| 2011-08-12 | $2.05 | $3.48 | 15,100 |
| 2011-08-11 | $2.45 | $4.15 | 200 |
| 2011-08-10 | $2.75 | $4.66 | 700 |
| 2011-08-09 | $3.25 | $5.51 | 100 |
| 2011-08-08 | $2.25 | $3.81 | 4,000 |
| 2011-08-05 | $3.30 | $5.59 | 10,400 |
| 2011-08-04 | $3.50 | $5.93 | 2,500 |
| 2011-08-03 | $3.51 | $5.95 | 200 |
| 2011-08-02 | $3.65 | $6.19 | 3,200 |
| 2011-08-01 | $3.65 | $6.19 | 0 |
| 2011-07-29 | $3.65 | $6.19 | 3,600 |
| 2011-07-28 | $3.50 | $5.93 | 400 |
| 2011-07-27 | $3.50 | $5.93 | 400 |
| 2011-07-26 | $3.65 | $6.19 | 300 |
| 2011-07-25 | $3.50 | $5.93 | 9,200 |
| 2011-07-22 | $3.50 | $5.93 | 100 |
| 2011-07-21 | $3.50 | $5.93 | 1,500 |
| 2011-07-20 | $3.70 | $6.27 | 1,500 |
| 2011-07-19 | $3.80 | $6.44 | 400 |
| 2011-07-18 | $3.50 | $5.93 | 0 |
| 2011-07-15 | $3.50 | $5.93 | 0 |
| 2011-07-14 | $3.50 | $5.93 | 0 |
| 2011-07-13 | $3.50 | $5.93 | 1,400 |
| 2011-07-12 | $3.75 | $6.36 | 13,400 |
| 2011-07-11 | $4.00 | $6.78 | 0 |
| 2011-07-08 | $4.00 | $6.78 | 800 |
| 2011-07-07 | $3.75 | $6.36 | 0 |
| 2011-07-06 | $3.75 | $6.36 | 7,500 |
| 2011-07-05 | $3.75 | $6.36 | 8,700 |
| 2011-07-01 | $4.24 | $7.19 | 0 |
| 2011-06-30 | $4.24 | $7.19 | 7,600 |
| 2011-06-29 | $3.60 | $6.10 | 4,400 |
| 2011-06-28 | $3.51 | $5.95 | 20,700 |
| 2011-06-27 | $3.55 | $6.02 | 1,000 |
| 2011-06-24 | $3.51 | $5.95 | 0 |
| 2011-06-23 | $3.51 | $5.95 | 2,200 |
| 2011-06-22 | $3.51 | $5.95 | 17,900 |
| 2011-06-21 | $3.55 | $6.02 | 400 |
| 2011-06-20 | $3.75 | $6.36 | 7,800 |
| 2011-06-17 | $4.00 | $6.78 | 0 |
| 2011-06-16 | $4.00 | $6.78 | 4,600 |
| 2011-06-15 | $4.01 | $6.80 | 0 |
| 2011-06-14 | $4.01 | $6.80 | 300 |
| 2011-06-13 | $4.01 | $6.80 | 0 |
| 2011-06-10 | $4.01 | $6.80 | 1,100 |
| 2011-06-09 | $4.50 | $7.63 | 0 |
| 2011-06-08 | $4.50 | $7.63 | 0 |
| 2011-06-07 | $4.50 | $7.63 | 1,600 |
| 2011-06-06 | $4.51 | $7.65 | 0 |
| 2011-06-03 | $4.51 | $7.65 | 1,000 |
| 2011-06-02 | $4.51 | $7.65 | 0 |
| 2011-06-01 | $4.51 | $7.65 | 1,600 |
| 2011-05-31 | $5.23 | $8.87 | 0 |
| 2011-05-27 | $5.23 | $8.87 | 0 |
| 2011-05-26 | $5.23 | $8.87 | 10,000 |
| 2011-05-25 | $5.15 | $8.73 | 2,900 |
| 2011-05-24 | $5.20 | $8.82 | 0 |
| 2011-05-23 | $5.20 | $8.82 | 12,900 |
| 2011-05-20 | $5.20 | $8.82 | 0 |
| 2011-05-19 | $5.20 | $8.82 | 700 |
| 2011-05-18 | $5.00 | $8.48 | 143,000 |
| 2011-05-17 | $5.10 | $8.65 | 0 |
| 2011-05-16 | $5.10 | $8.65 | 7,000 |
| 2011-05-13 | $4.35 | $7.37 | 197,400 |
| 2011-05-12 | $4.00 | $6.78 | 1,400 |
| 2011-05-11 | $4.25 | $7.21 | 4,600 |
| 2011-05-10 | $4.24 | $7.19 | 400 |
| 2011-05-09 | $4.05 | $6.87 | 2,000 |
| 2011-05-06 | $4.75 | $8.05 | 1,800 |
| 2011-05-05 | $4.50 | $7.63 | 110,200 |
| 2011-05-04 | $3.25 | $5.51 | 700 |
| 2011-05-03 | $3.34 | $5.66 | 1,100 |
| 2011-05-02 | $3.34 | $5.66 | 1,600 |
| 2011-04-29 | $3.34 | $5.66 | 3,600 |
| 2011-04-28 | $3.14 | $5.32 | 15,600 |
| 2011-04-27 | $3.10 | $5.26 | 5,500 |
| 2011-04-26 | $3.10 | $5.26 | 1,600 |
| 2011-04-25 | $3.10 | $5.26 | 1,300 |
| 2011-04-21 | $3.05 | $5.17 | 900 |
| 2011-04-20 | $3.09 | $5.24 | 31,000 |
| 2011-04-19 | $3.00 | $5.09 | 400 |
| 2011-04-18 | $3.09 | $5.24 | 500 |
| 2011-04-15 | $3.05 | $5.17 | 10,300 |
| 2011-04-14 | $3.00 | $5.09 | 1,000 |
| 2011-04-13 | $2.90 | $4.92 | 1,200 |
| 2011-04-12 | $3.05 | $5.17 | 500 |
| 2011-04-11 | $3.05 | $5.17 | 700 |
| 2011-04-08 | $3.19 | $5.41 | 1,300 |
| 2011-04-07 | $3.10 | $5.26 | 1,700 |
| 2011-04-06 | $3.29 | $5.58 | 600 |
| 2011-04-05 | $3.10 | $5.26 | 2,700 |
| 2011-04-04 | $3.05 | $5.17 | 3,000 |
| 2011-04-01 | $2.88 | $4.88 | 1,800 |
| 2011-03-31 | $2.85 | $4.83 | 900 |
| 2011-03-30 | $2.85 | $4.83 | 14,500 |
| 2011-03-29 | $3.00 | $5.09 | 0 |
| 2011-03-28 | $3.00 | $5.09 | 2,000 |
| 2011-03-25 | $3.00 | $5.09 | 9,500 |
| 2011-03-24 | $3.00 | $5.09 | 4,500 |
| 2011-03-23 | $2.99 | $5.07 | 11,800 |
| 2011-03-22 | $3.07 | $5.20 | 7,900 |
| 2011-03-21 | $3.07 | $5.20 | 0 |
| 2011-03-18 | $3.07 | $5.20 | 8,800 |
| 2011-03-17 | $2.96 | $5.02 | 6,800 |
| 2011-03-16 | $2.95 | $5.00 | 10,500 |
| 2011-03-15 | $3.00 | $5.09 | 2,900 |
| 2011-03-14 | $3.05 | $5.17 | 1,600 |
| 2011-03-11 | $3.30 | $5.59 | 34,100 |
| 2011-03-10 | $3.07 | $5.20 | 500 |
| 2011-03-09 | $3.25 | $5.51 | 3,400 |
| 2011-03-08 | $3.13 | $5.31 | 28,200 |
| 2011-03-07 | $3.34 | $5.66 | 0 |
| 2011-03-04 | $3.34 | $5.66 | 600 |
| 2011-03-03 | $3.20 | $5.43 | 1,800 |
| 2011-03-02 | $3.22 | $5.46 | 191,300 |
| 2011-03-01 | $3.38 | $5.73 | 3,300 |
| 2011-02-28 | $3.20 | $5.43 | 11,200 |
| 2011-02-25 | $3.15 | $5.34 | 8,400 |
| 2011-02-24 | $3.00 | $5.09 | 16,000 |
| 2011-02-23 | $3.15 | $5.34 | 22,500 |
| 2011-02-22 | $2.80 | $4.75 | 19,600 |
| 2011-02-18 | $2.68 | $4.54 | 4,800 |
| 2011-02-17 | $2.50 | $4.24 | 12,800 |
| 2011-02-16 | $2.38 | $4.03 | 9,700 |
| 2011-02-15 | $2.30 | $3.90 | 48,800 |
| 2011-02-14 | $2.35 | $3.98 | 776,600 |
| 2011-02-11 | $2.60 | $4.41 | 3,931,900 |
| 2011-02-10 | $2.88 | $4.88 | 3,800 |
| 2011-02-09 | $3.00 | $5.09 | 903,800 |
| 2011-02-08 | $3.30 | $5.59 | 15,400 |
| 2011-02-07 | $3.40 | $5.76 | 14,700 |
| 2011-02-04 | $2.50 | $4.24 | 536,300 |
| 2011-02-03 | $3.41 | $5.78 | 420,600 |
| 2011-02-02 | $2.57 | $4.36 | 13,500 |
| 2011-02-01 | $2.53 | $4.29 | 224,700 |
| 2011-01-31 | $2.33 | $3.95 | 9,500 |
| 2011-01-28 | $2.03 | $3.44 | 759,000 |
| 2011-01-27 | $2.08 | $3.53 | 9,700 |
| 2011-01-26 | $1.70 | $2.88 | 100 |
| 2011-01-25 | $1.58 | $2.68 | 13,700 |
| 2011-01-24 | $1.44 | $2.44 | 6,400 |
| 2011-01-21 | $1.27 | $2.15 | 300 |
| 2011-01-20 | $1.33 | $2.25 | 300 |
| 2011-01-19 | $1.33 | $2.25 | 100 |
| 2011-01-18 | $1.30 | $2.20 | 6,700 |
| 2011-01-14 | $1.30 | $2.20 | 1,700 |
| 2011-01-13 | $1.30 | $2.20 | 13,300 |
| 2011-01-12 | $1.16 | $1.97 | 2,200 |
| 2011-01-11 | $1.10 | $1.86 | 100 |
| 2011-01-10 | $1.10 | $1.86 | 4,400 |
| 2011-01-07 | $1.10 | $1.86 | 400 |
| 2011-01-06 | $1.30 | $2.20 | 100 |
| 2011-01-05 | $1.30 | $2.20 | 200 |
| 2011-01-04 | $1.30 | $2.20 | 200 |
| 2011-01-03 | $1.20 | $2.03 | 8,300 |