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
- 2003-05-02 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 | $1.70 | $2.85 | 500 |
| 2011-12-29 | $1.70 | $2.85 | 1,700 |
| 2011-12-28 | $1.70 | $2.85 | 6,000 |
| 2011-12-27 | $1.80 | $3.02 | 200 |
| 2011-12-23 | $1.80 | $3.02 | 0 |
| 2011-12-22 | $1.80 | $3.02 | 4,200 |
| 2011-12-21 | $1.85 | $3.10 | 600 |
| 2011-12-20 | $1.85 | $3.10 | 1,200 |
| 2011-12-19 | $2.15 | $3.60 | 37,500 |
| 2011-12-16 | $2.10 | $3.52 | 50,500 |
| 2011-12-15 | $1.85 | $3.10 | 0 |
| 2011-12-14 | $1.85 | $3.10 | 1,600 |
| 2011-12-13 | $1.95 | $3.27 | 10,400 |
| 2011-12-12 | $2.15 | $3.60 | 5,600 |
| 2011-12-09 | $2.10 | $3.52 | 1,500 |
| 2011-12-08 | $2.32 | $3.89 | 10,100 |
| 2011-12-07 | $2.21 | $3.70 | 600 |
| 2011-12-06 | $2.32 | $3.89 | 900 |
| 2011-12-05 | $2.35 | $3.94 | 200 |
| 2011-12-02 | $2.35 | $3.94 | 300 |
| 2011-12-01 | $2.32 | $3.89 | 300 |
| 2011-11-30 | $2.60 | $4.36 | 8,600 |
| 2011-11-29 | $2.32 | $3.89 | 1,500 |
| 2011-11-28 | $2.46 | $4.12 | 18,800 |
| 2011-11-25 | $2.15 | $3.60 | 0 |
| 2011-11-23 | $2.15 | $3.60 | 0 |
| 2011-11-22 | $2.15 | $3.60 | 1,700 |
| 2011-11-21 | $2.30 | $3.85 | 0 |
| 2011-11-18 | $2.30 | $3.85 | 200 |
| 2011-11-17 | $2.30 | $3.85 | 300 |
| 2011-11-16 | $2.30 | $3.85 | 0 |
| 2011-11-15 | $2.30 | $3.85 | 0 |
| 2011-11-14 | $2.30 | $3.85 | 6,500 |
| 2011-11-11 | $2.25 | $3.77 | 0 |
| 2011-11-10 | $2.25 | $3.77 | 0 |
| 2011-11-09 | $2.25 | $3.77 | 1,500 |
| 2011-11-08 | $2.44 | $4.09 | 5,000 |
| 2011-11-07 | $2.41 | $4.04 | 0 |
| 2011-11-04 | $2.41 | $4.04 | 5,200 |
| 2011-11-03 | $2.41 | $4.04 | 6,100 |
| 2011-11-02 | $2.60 | $4.36 | 6,600 |
| 2011-11-01 | $2.35 | $3.94 | 900 |
| 2011-10-31 | $2.15 | $3.60 | 400 |
| 2011-10-28 | $2.35 | $3.94 | 3,000 |
| 2011-10-27 | $2.28 | $3.82 | 5,000 |
| 2011-10-26 | $2.07 | $3.47 | 16,500 |
| 2011-10-25 | $2.20 | $3.69 | 6,200 |
| 2011-10-24 | $2.25 | $3.77 | 16,000 |
| 2011-10-21 | $2.20 | $3.69 | 3,500 |
| 2011-10-20 | $2.10 | $3.52 | 0 |
| 2011-10-19 | $2.10 | $3.52 | 1,000 |
| 2011-10-18 | $2.15 | $3.60 | 20,600 |
| 2011-10-17 | $2.03 | $3.40 | 6,000 |
| 2011-10-14 | $2.11 | $3.54 | 7,000 |
| 2011-10-13 | $2.18 | $3.65 | 5,200 |
| 2011-10-12 | $2.13 | $3.57 | 68,800 |
| 2011-10-11 | $2.03 | $3.40 | 0 |
| 2011-10-10 | $2.03 | $3.40 | 1,000 |
| 2011-10-07 | $2.01 | $3.37 | 0 |
| 2011-10-06 | $2.01 | $3.37 | 89,500 |
| 2011-10-05 | $2.15 | $3.60 | 16,700 |
| 2011-10-04 | $2.25 | $3.77 | 1,300 |
| 2011-10-03 | $2.25 | $3.77 | 4,200 |
| 2011-09-30 | $2.55 | $4.27 | 3,000 |
| 2011-09-29 | $2.80 | $4.69 | 0 |
| 2011-09-28 | $2.80 | $4.69 | 0 |
| 2011-09-27 | $2.80 | $4.69 | 762,200 |
| 2011-09-26 | $2.66 | $4.46 | 0 |
| 2011-09-23 | $2.66 | $4.46 | 26,600 |
| 2011-09-22 | $2.80 | $4.69 | 0 |
| 2011-09-21 | $2.80 | $4.69 | 800 |
| 2011-09-20 | $2.82 | $4.73 | 565,600 |
| 2011-09-19 | $2.90 | $4.86 | 158,500 |
| 2011-09-16 | $3.00 | $5.03 | 1,900 |
| 2011-09-15 | $3.00 | $5.03 | 7,500 |
| 2011-09-14 | $2.80 | $4.69 | 5,000 |
| 2011-09-13 | $2.81 | $4.71 | 0 |
| 2011-09-12 | $2.81 | $4.71 | 5,000 |
| 2011-09-09 | $2.81 | $4.71 | 5,400 |
| 2011-09-08 | $2.95 | $4.94 | 94,900 |
| 2011-09-07 | $3.10 | $5.20 | 49,900 |
| 2011-09-06 | $2.75 | $4.61 | 208,400 |
| 2011-09-02 | $2.95 | $4.94 | 1,000 |
| 2011-09-01 | $2.40 | $4.02 | 400 |
| 2011-08-31 | $2.85 | $4.78 | 61,000 |
| 2011-08-30 | $2.75 | $4.61 | 37,000 |
| 2011-08-29 | $2.30 | $3.85 | 21,800 |
| 2011-08-26 | $2.40 | $4.02 | 11,000 |
| 2011-08-25 | $2.40 | $4.02 | 0 |
| 2011-08-24 | $2.40 | $4.02 | 200 |
| 2011-08-23 | $2.40 | $4.02 | 5,000 |
| 2011-08-22 | $2.75 | $4.61 | 0 |
| 2011-08-19 | $2.75 | $4.61 | 0 |
| 2011-08-18 | $2.75 | $4.61 | 0 |
| 2011-08-17 | $2.75 | $4.61 | 1,000 |
| 2011-08-16 | $2.40 | $4.02 | 500 |
| 2011-08-15 | $2.40 | $4.02 | 10,000 |
| 2011-08-12 | $2.10 | $3.52 | 24,200 |
| 2011-08-11 | $1.85 | $3.10 | 6,500 |
| 2011-08-10 | $2.10 | $3.52 | 8,400 |
| 2011-08-09 | $2.50 | $4.19 | 500 |
| 2011-08-08 | $3.05 | $5.11 | 4,100 |
| 2011-08-05 | $3.41 | $5.71 | 1,400 |
| 2011-08-04 | $3.94 | $6.60 | 0 |
| 2011-08-03 | $3.94 | $6.60 | 0 |
| 2011-08-02 | $3.94 | $6.60 | 0 |
| 2011-08-01 | $3.94 | $6.60 | 0 |
| 2011-07-29 | $3.94 | $6.60 | 4,000 |
| 2011-07-28 | $3.85 | $6.45 | 0 |
| 2011-07-27 | $3.85 | $6.45 | 0 |
| 2011-07-26 | $3.85 | $6.45 | 0 |
| 2011-07-25 | $3.85 | $6.45 | 900 |
| 2011-07-22 | $3.60 | $6.03 | 0 |
| 2011-07-21 | $3.60 | $6.03 | 0 |
| 2011-07-20 | $3.60 | $6.03 | 800 |
| 2011-07-19 | $3.50 | $5.87 | 3,000 |
| 2011-07-18 | $3.45 | $5.78 | 500 |
| 2011-07-15 | $3.45 | $5.78 | 1,100 |
| 2011-07-14 | $3.50 | $5.87 | 0 |
| 2011-07-13 | $3.50 | $5.87 | 1,000 |
| 2011-07-12 | $3.75 | $6.28 | 0 |
| 2011-07-11 | $3.75 | $6.28 | 6,500 |
| 2011-07-08 | $3.85 | $6.45 | 0 |
| 2011-07-07 | $3.85 | $6.45 | 405,200 |
| 2011-07-06 | $3.84 | $6.44 | 204,000 |
| 2011-07-05 | $3.80 | $6.37 | 600 |
| 2011-07-01 | $3.50 | $5.87 | 0 |
| 2011-06-30 | $3.50 | $5.87 | 0 |
| 2011-06-29 | $3.50 | $5.87 | 24,500 |
| 2011-06-28 | $3.80 | $6.37 | 7,300 |
| 2011-06-27 | $3.60 | $6.03 | 6,700 |
| 2011-06-24 | $3.85 | $6.45 | 1,000 |
| 2011-06-23 | $3.85 | $6.45 | 1,500 |
| 2011-06-22 | $3.60 | $6.03 | 4,300 |
| 2011-06-21 | $3.65 | $6.12 | 800 |
| 2011-06-20 | $3.60 | $6.03 | 10,600 |
| 2011-06-17 | $3.80 | $6.37 | 0 |
| 2011-06-16 | $3.80 | $6.37 | 17,400 |
| 2011-06-15 | $4.10 | $6.87 | 1,000 |
| 2011-06-14 | $4.01 | $6.72 | 0 |
| 2011-06-13 | $4.01 | $6.72 | 0 |
| 2011-06-10 | $4.01 | $6.72 | 600 |
| 2011-06-09 | $4.00 | $6.70 | 4,200 |
| 2011-06-08 | $4.75 | $7.96 | 500 |
| 2011-06-07 | $4.75 | $7.96 | 800 |
| 2011-06-06 | $4.61 | $7.73 | 0 |
| 2011-06-03 | $4.61 | $7.73 | 0 |
| 2011-06-02 | $4.61 | $7.73 | 0 |
| 2011-06-01 | $4.61 | $7.73 | 900 |
| 2011-05-31 | $5.00 | $8.38 | 5,500 |
| 2011-05-27 | $5.00 | $8.38 | 147,500 |
| 2011-05-26 | $4.88 | $8.18 | 36,600 |
| 2011-05-25 | $5.00 | $8.38 | 1,400 |
| 2011-05-24 | $4.80 | $8.04 | 1,500 |
| 2011-05-23 | $4.85 | $8.13 | 24,500 |
| 2011-05-20 | $5.20 | $8.71 | 20,600 |
| 2011-05-19 | $5.00 | $8.38 | 460,200 |
| 2011-05-18 | $5.10 | $8.55 | 300 |
| 2011-05-17 | $5.00 | $8.38 | 8,800 |
| 2011-05-16 | $5.10 | $8.55 | 26,000 |
| 2011-05-13 | $4.25 | $7.12 | 42,800 |
| 2011-05-12 | $4.00 | $6.70 | 20,300 |
| 2011-05-11 | $4.25 | $7.12 | 0 |
| 2011-05-10 | $4.25 | $7.12 | 37,500 |
| 2011-05-09 | $4.52 | $7.58 | 0 |
| 2011-05-06 | $4.52 | $7.58 | 12,000 |
| 2011-05-05 | $4.52 | $7.58 | 119,000 |
| 2011-05-04 | $3.26 | $5.46 | 200 |
| 2011-05-03 | $3.26 | $5.46 | 1,500 |
| 2011-05-02 | $3.26 | $5.46 | 13,000 |
| 2011-04-29 | $3.25 | $5.45 | 400 |
| 2011-04-28 | $3.15 | $5.28 | 13,400 |
| 2011-04-27 | $3.00 | $5.03 | 500 |
| 2011-04-26 | $3.00 | $5.03 | 13,500 |
| 2011-04-25 | $3.00 | $5.03 | 500 |
| 2011-04-21 | $3.05 | $5.11 | 1,500 |
| 2011-04-20 | $2.90 | $4.86 | 52,400 |
| 2011-04-19 | $3.05 | $5.11 | 200 |
| 2011-04-18 | $2.86 | $4.79 | 0 |
| 2011-04-15 | $2.86 | $4.79 | 0 |
| 2011-04-14 | $2.86 | $4.79 | 300 |
| 2011-04-13 | $2.86 | $4.79 | 380,300 |
| 2011-04-12 | $3.10 | $5.20 | 0 |
| 2011-04-11 | $3.10 | $5.20 | 0 |
| 2011-04-08 | $3.10 | $5.20 | 0 |
| 2011-04-07 | $3.10 | $5.20 | 4,400 |
| 2011-04-06 | $3.10 | $5.20 | 3,800 |
| 2011-04-05 | $2.90 | $4.86 | 0 |
| 2011-04-04 | $2.90 | $4.86 | 0 |
| 2011-04-01 | $2.90 | $4.86 | 0 |
| 2011-03-31 | $2.90 | $4.86 | 3,300 |
| 2011-03-30 | $2.90 | $4.86 | 0 |
| 2011-03-29 | $2.90 | $4.86 | 4,000 |
| 2011-03-28 | $2.95 | $4.94 | 2,100 |
| 2011-03-25 | $3.00 | $5.03 | 1,000 |
| 2011-03-24 | $2.90 | $4.86 | 0 |
| 2011-03-23 | $2.90 | $4.86 | 3,400 |
| 2011-03-22 | $3.00 | $5.03 | 9,400 |
| 2011-03-21 | $3.00 | $5.03 | 100 |
| 2011-03-18 | $3.26 | $5.46 | 0 |
| 2011-03-17 | $3.26 | $5.46 | 200 |
| 2011-03-16 | $3.00 | $5.03 | 1,100 |
| 2011-03-15 | $3.18 | $5.33 | 0 |
| 2011-03-14 | $3.18 | $5.33 | 0 |
| 2011-03-11 | $3.18 | $5.33 | 15,000 |
| 2011-03-10 | $2.97 | $4.98 | 3,000 |
| 2011-03-09 | $3.07 | $5.15 | 2,000 |
| 2011-03-08 | $2.90 | $4.86 | 11,900 |
| 2011-03-07 | $2.86 | $4.79 | 200 |
| 2011-03-04 | $3.25 | $5.45 | 700 |
| 2011-03-03 | $3.25 | $5.45 | 0 |
| 2011-03-02 | $3.25 | $5.45 | 600 |
| 2011-03-01 | $3.20 | $5.36 | 0 |
| 2011-02-28 | $3.20 | $5.36 | 3,200 |
| 2011-02-25 | $3.27 | $5.48 | 81,400 |
| 2011-02-24 | $3.05 | $5.11 | 900 |
| 2011-02-23 | $3.94 | $6.60 | 3,800 |
| 2011-02-22 | $2.85 | $4.78 | 7,900 |
| 2011-02-18 | $2.65 | $4.44 | 2,600 |
| 2011-02-17 | $2.50 | $4.19 | 16,000 |
| 2011-02-16 | $2.30 | $3.85 | 10,000 |
| 2011-02-15 | $2.15 | $3.60 | 1,800 |
| 2011-02-14 | $2.25 | $3.77 | 3,800 |
| 2011-02-11 | $2.88 | $4.83 | 1,256,400 |
| 2011-02-10 | $3.00 | $5.03 | 250,400 |
| 2011-02-09 | $3.05 | $5.11 | 1,200 |
| 2011-02-08 | $3.25 | $5.45 | 1,800 |
| 2011-02-07 | $3.20 | $5.36 | 9,200 |
| 2011-02-04 | $3.10 | $5.20 | 6,500 |
| 2011-02-03 | $3.10 | $5.20 | 227,200 |
| 2011-02-02 | $2.69 | $4.51 | 3,200 |
| 2011-02-01 | $2.40 | $4.02 | 1,295,400 |
| 2011-01-31 | $2.07 | $3.47 | 1,655,200 |
| 2011-01-28 | $2.09 | $3.50 | 500 |
| 2011-01-27 | $2.32 | $3.89 | 5,500 |
| 2011-01-26 | $1.30 | $2.18 | 200 |
| 2011-01-25 | $1.39 | $2.33 | 1,000 |
| 2011-01-24 | $1.45 | $2.43 | 14,100 |
| 2011-01-21 | $1.30 | $2.18 | 0 |
| 2011-01-20 | $1.30 | $2.18 | 0 |
| 2011-01-19 | $1.30 | $2.18 | 400 |
| 2011-01-18 | $1.35 | $2.26 | 500 |
| 2011-01-14 | $1.50 | $2.51 | 0 |
| 2011-01-13 | $1.50 | $2.51 | 14,000 |
| 2011-01-12 | $1.40 | $2.35 | 6,300 |
| 2011-01-11 | $0.95 | $1.59 | 0 |
| 2011-01-10 | $0.95 | $1.59 | 200 |
| 2011-01-07 | $0.95 | $1.59 | 30,200 |
| 2011-01-06 | $0.93 | $1.56 | 100 |
| 2011-01-05 | $0.93 | $1.56 | 0 |
| 2011-01-04 | $0.93 | $1.56 | 5,900 |
| 2011-01-03 | $0.84 | $1.41 | 200 |