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
- 2000-08-17 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 | $1.99 | $2.93 | 5,700 |
| 2011-12-29 | $2.00 | $2.95 | 4,500 |
| 2011-12-28 | $2.10 | $3.09 | 1,100 |
| 2011-12-27 | $2.10 | $3.09 | 100 |
| 2011-12-23 | $1.99 | $2.93 | 1,900 |
| 2011-12-22 | $1.98 | $2.92 | 600 |
| 2011-12-21 | $1.98 | $2.92 | 3,300 |
| 2011-12-20 | $2.09 | $3.08 | 100 |
| 2011-12-19 | $2.05 | $3.02 | 1,100 |
| 2011-12-16 | $2.35 | $3.46 | 0 |
| 2011-12-15 | $2.35 | $3.46 | 1,100 |
| 2011-12-14 | $2.40 | $3.54 | 200 |
| 2011-12-13 | $2.40 | $3.54 | 0 |
| 2011-12-12 | $2.40 | $3.54 | 500 |
| 2011-12-09 | $2.45 | $3.61 | 100 |
| 2011-12-08 | $2.58 | $3.80 | 100 |
| 2011-12-07 | $2.50 | $3.68 | 21,300 |
| 2011-12-06 | $2.59 | $3.82 | 1,100 |
| 2011-12-05 | $2.59 | $3.82 | 300 |
| 2011-12-02 | $2.70 | $3.98 | 1,000 |
| 2011-12-01 | $2.40 | $3.54 | 2,500 |
| 2011-11-30 | $2.70 | $3.98 | 1,654,900 |
| 2011-11-29 | $2.52 | $3.71 | 1,100 |
| 2011-11-28 | $2.52 | $3.71 | 68,400 |
| 2011-11-25 | $2.40 | $3.54 | 0 |
| 2011-11-23 | $2.40 | $3.54 | 100 |
| 2011-11-22 | $2.45 | $3.61 | 100 |
| 2011-11-21 | $2.50 | $3.68 | 100 |
| 2011-11-18 | $2.50 | $3.68 | 1,000 |
| 2011-11-17 | $2.60 | $3.83 | 100 |
| 2011-11-16 | $2.60 | $3.83 | 2,600 |
| 2011-11-15 | $2.60 | $3.83 | 1,100 |
| 2011-11-14 | $2.60 | $3.83 | 100 |
| 2011-11-11 | $2.50 | $3.68 | 1,400 |
| 2011-11-10 | $2.60 | $3.83 | 8,100 |
| 2011-11-09 | $2.46 | $3.63 | 500 |
| 2011-11-08 | $2.46 | $3.63 | 1,100 |
| 2011-11-07 | $2.60 | $3.83 | 100 |
| 2011-11-04 | $2.60 | $3.83 | 100 |
| 2011-11-03 | $2.60 | $3.83 | 100 |
| 2011-11-02 | $2.60 | $3.83 | 3,600 |
| 2011-11-01 | $2.55 | $3.76 | 100 |
| 2011-10-31 | $2.55 | $3.76 | 100 |
| 2011-10-28 | $2.55 | $3.76 | 100 |
| 2011-10-27 | $2.55 | $3.76 | 7,200 |
| 2011-10-26 | $2.50 | $3.68 | 100 |
| 2011-10-25 | $2.60 | $3.83 | 0 |
| 2011-10-24 | $2.60 | $3.83 | 0 |
| 2011-10-21 | $2.60 | $3.83 | 0 |
| 2011-10-20 | $2.60 | $3.83 | 0 |
| 2011-10-19 | $2.60 | $3.83 | 0 |
| 2011-10-18 | $2.60 | $3.83 | 100 |
| 2011-10-17 | $2.60 | $3.83 | 100 |
| 2011-10-14 | $2.60 | $3.83 | 0 |
| 2011-10-13 | $2.60 | $3.83 | 100 |
| 2011-10-12 | $2.60 | $3.83 | 100 |
| 2011-10-11 | $2.60 | $3.83 | 100 |
| 2011-10-10 | $2.60 | $3.83 | 2,700 |
| 2011-10-07 | $2.60 | $3.83 | 100 |
| 2011-10-06 | $2.65 | $3.91 | 19,900 |
| 2011-10-05 | $2.29 | $3.37 | 500 |
| 2011-10-04 | $2.34 | $3.45 | 600 |
| 2011-10-03 | $2.50 | $3.68 | 500 |
| 2011-09-30 | $2.68 | $3.95 | 100 |
| 2011-09-29 | $2.70 | $3.98 | 100 |
| 2011-09-28 | $2.70 | $3.98 | 5,700 |
| 2011-09-27 | $3.00 | $4.42 | 400,100 |
| 2011-09-26 | $2.84 | $4.19 | 113,400 |
| 2011-09-23 | $3.00 | $4.42 | 200 |
| 2011-09-22 | $3.00 | $4.42 | 200 |
| 2011-09-21 | $3.00 | $4.42 | 4,400 |
| 2011-09-20 | $3.00 | $4.42 | 100 |
| 2011-09-19 | $3.05 | $4.49 | 4,100 |
| 2011-09-16 | $3.00 | $4.42 | 100 |
| 2011-09-15 | $3.20 | $4.72 | 1,600 |
| 2011-09-14 | $3.00 | $4.42 | 100 |
| 2011-09-13 | $3.20 | $4.72 | 100 |
| 2011-09-12 | $3.20 | $4.72 | 100 |
| 2011-09-09 | $3.20 | $4.72 | 100 |
| 2011-09-08 | $3.20 | $4.72 | 9,800 |
| 2011-09-07 | $3.35 | $4.94 | 3,900 |
| 2011-09-06 | $2.97 | $4.38 | 20,000 |
| 2011-09-02 | $2.95 | $4.35 | 10,100 |
| 2011-09-01 | $2.90 | $4.27 | 14,000 |
| 2011-08-31 | $2.80 | $4.13 | 2,500 |
| 2011-08-30 | $2.78 | $4.10 | 61,000 |
| 2011-08-29 | $2.15 | $3.17 | 15,100 |
| 2011-08-26 | $2.57 | $3.79 | 13,000 |
| 2011-08-25 | $2.64 | $3.89 | 100 |
| 2011-08-24 | $2.65 | $3.91 | 100 |
| 2011-08-23 | $2.65 | $3.91 | 100 |
| 2011-08-22 | $2.65 | $3.91 | 100 |
| 2011-08-19 | $2.70 | $3.98 | 100 |
| 2011-08-18 | $2.70 | $3.98 | 11,200 |
| 2011-08-17 | $2.73 | $4.02 | 10,600 |
| 2011-08-16 | $2.65 | $3.91 | 14,700 |
| 2011-08-15 | $2.60 | $3.83 | 13,100 |
| 2011-08-12 | $2.20 | $3.24 | 58,400 |
| 2011-08-11 | $2.00 | $2.95 | 27,300 |
| 2011-08-10 | $2.25 | $3.32 | 8,000 |
| 2011-08-09 | $2.80 | $4.13 | 1,300 |
| 2011-08-08 | $3.00 | $4.42 | 2,900 |
| 2011-08-05 | $3.40 | $5.01 | 500 |
| 2011-08-04 | $3.70 | $5.45 | 200 |
| 2011-08-03 | $3.70 | $5.45 | 100 |
| 2011-08-02 | $3.70 | $5.45 | 200 |
| 2011-08-01 | $3.70 | $5.45 | 100 |
| 2011-07-29 | $3.70 | $5.45 | 100 |
| 2011-07-28 | $3.40 | $5.01 | 100 |
| 2011-07-27 | $3.70 | $5.45 | 200 |
| 2011-07-26 | $3.70 | $5.45 | 100 |
| 2011-07-25 | $3.70 | $5.45 | 100 |
| 2011-07-22 | $3.70 | $5.45 | 100 |
| 2011-07-21 | $3.79 | $5.59 | 100 |
| 2011-07-20 | $3.79 | $5.59 | 100 |
| 2011-07-19 | $3.79 | $5.59 | 200 |
| 2011-07-18 | $3.69 | $5.44 | 100 |
| 2011-07-15 | $3.75 | $5.53 | 1,100 |
| 2011-07-14 | $3.70 | $5.45 | 100 |
| 2011-07-13 | $3.79 | $5.59 | 500 |
| 2011-07-12 | $3.79 | $5.59 | 4,100 |
| 2011-07-11 | $3.79 | $5.59 | 1,500 |
| 2011-07-08 | $3.79 | $5.59 | 100 |
| 2011-07-07 | $3.85 | $5.67 | 200 |
| 2011-07-06 | $3.70 | $5.45 | 2,800 |
| 2011-07-05 | $3.70 | $5.45 | 40,400 |
| 2011-07-01 | $3.70 | $5.45 | 60,100 |
| 2011-06-30 | $3.70 | $5.45 | 83,000 |
| 2011-06-29 | $3.51 | $5.17 | 2,500 |
| 2011-06-28 | $3.52 | $5.19 | 3,200 |
| 2011-06-27 | $3.48 | $5.13 | 13,400 |
| 2011-06-24 | $3.50 | $5.16 | 7,800 |
| 2011-06-23 | $3.50 | $5.16 | 5,500 |
| 2011-06-22 | $3.65 | $5.38 | 4,500 |
| 2011-06-21 | $3.75 | $5.53 | 9,000 |
| 2011-06-20 | $3.84 | $5.66 | 500 |
| 2011-06-17 | $4.00 | $5.90 | 700 |
| 2011-06-16 | $4.00 | $5.90 | 1,400 |
| 2011-06-15 | $4.01 | $5.91 | 5,000 |
| 2011-06-14 | $4.01 | $5.91 | 1,000 |
| 2011-06-13 | $4.01 | $5.91 | 100 |
| 2011-06-10 | $4.25 | $6.26 | 1,800 |
| 2011-06-09 | $4.50 | $6.63 | 500 |
| 2011-06-08 | $4.50 | $6.63 | 0 |
| 2011-06-07 | $4.50 | $6.63 | 100 |
| 2011-06-06 | $4.50 | $6.63 | 300 |
| 2011-06-03 | $4.50 | $6.63 | 100 |
| 2011-06-02 | $4.55 | $6.71 | 100 |
| 2011-06-01 | $4.60 | $6.78 | 200 |
| 2011-05-31 | $4.95 | $7.30 | 200 |
| 2011-05-27 | $4.95 | $7.30 | 100 |
| 2011-05-26 | $4.95 | $7.30 | 700 |
| 2011-05-25 | $4.70 | $6.93 | 100 |
| 2011-05-24 | $5.05 | $7.44 | 300 |
| 2011-05-23 | $4.85 | $7.15 | 1,100 |
| 2011-05-20 | $5.10 | $7.52 | 100 |
| 2011-05-19 | $5.10 | $7.52 | 37,900 |
| 2011-05-18 | $4.98 | $7.34 | 600 |
| 2011-05-17 | $5.15 | $7.59 | 500 |
| 2011-05-16 | $5.25 | $7.74 | 98,000 |
| 2011-05-13 | $4.39 | $6.47 | 770,100 |
| 2011-05-12 | $4.13 | $6.09 | 100 |
| 2011-05-11 | $4.19 | $6.18 | 100 |
| 2011-05-10 | $4.20 | $6.19 | 11,500 |
| 2011-05-09 | $4.45 | $6.56 | 1,600 |
| 2011-05-06 | $4.80 | $7.07 | 36,000 |
| 2011-05-05 | $4.50 | $6.63 | 83,200 |
| 2011-05-04 | $3.35 | $4.94 | 100 |
| 2011-05-03 | $3.39 | $5.00 | 18,700 |
| 2011-05-02 | $3.34 | $4.92 | 100 |
| 2011-04-29 | $3.35 | $4.94 | 100 |
| 2011-04-28 | $3.35 | $4.94 | 6,300 |
| 2011-04-27 | $3.10 | $4.57 | 100 |
| 2011-04-26 | $3.10 | $4.57 | 20,200 |
| 2011-04-25 | $3.10 | $4.57 | 100 |
| 2011-04-21 | $3.10 | $4.57 | 100 |
| 2011-04-20 | $3.10 | $4.57 | 1,300 |
| 2011-04-19 | $3.05 | $4.49 | 300 |
| 2011-04-18 | $3.00 | $4.42 | 7,100 |
| 2011-04-15 | $2.74 | $4.04 | 0 |
| 2011-04-14 | $2.74 | $4.04 | 0 |
| 2011-04-13 | $2.74 | $4.04 | 21,000 |
| 2011-04-12 | $3.10 | $4.57 | 61,900 |
| 2011-04-11 | $3.20 | $4.72 | 48,900 |
| 2011-04-08 | $3.10 | $4.57 | 1,600 |
| 2011-04-07 | $3.19 | $4.70 | 20,200 |
| 2011-04-06 | $3.19 | $4.70 | 14,600 |
| 2011-04-05 | $3.15 | $4.64 | 51,600 |
| 2011-04-04 | $3.10 | $4.57 | 36,000 |
| 2011-04-01 | $2.85 | $4.20 | 0 |
| 2011-03-31 | $2.85 | $4.20 | 300 |
| 2011-03-30 | $2.84 | $4.19 | 140,000 |
| 2011-03-29 | $2.90 | $4.27 | 5,600 |
| 2011-03-28 | $3.10 | $4.57 | 0 |
| 2011-03-25 | $3.10 | $4.57 | 1,600 |
| 2011-03-24 | $3.10 | $4.57 | 100 |
| 2011-03-23 | $3.00 | $4.42 | 100 |
| 2011-03-22 | $3.10 | $4.57 | 100 |
| 2011-03-21 | $3.10 | $4.57 | 100 |
| 2011-03-18 | $3.10 | $4.57 | 8,300 |
| 2011-03-17 | $3.10 | $4.57 | 100 |
| 2011-03-16 | $3.10 | $4.57 | 1,100 |
| 2011-03-15 | $3.10 | $4.57 | 1,800 |
| 2011-03-14 | $3.10 | $4.57 | 500 |
| 2011-03-11 | $3.20 | $4.72 | 4,000 |
| 2011-03-10 | $3.10 | $4.57 | 17,500 |
| 2011-03-09 | $3.05 | $4.49 | 9,200 |
| 2011-03-08 | $3.05 | $4.49 | 17,700 |
| 2011-03-07 | $3.10 | $4.57 | 500 |
| 2011-03-04 | $3.10 | $4.57 | 3,000 |
| 2011-03-03 | $3.15 | $4.64 | 100 |
| 2011-03-02 | $3.20 | $4.72 | 15,200 |
| 2011-03-01 | $3.22 | $4.75 | 165,100 |
| 2011-02-28 | $3.35 | $4.94 | 8,900 |
| 2011-02-25 | $3.30 | $4.86 | 54,600 |
| 2011-02-24 | $3.15 | $4.64 | 25,500 |
| 2011-02-23 | $3.10 | $4.57 | 23,700 |
| 2011-02-22 | $2.80 | $4.13 | 2,600 |
| 2011-02-18 | $2.70 | $3.98 | 20,700 |
| 2011-02-17 | $2.60 | $3.83 | 15,100 |
| 2011-02-16 | $2.25 | $3.32 | 17,000 |
| 2011-02-15 | $2.20 | $3.24 | 2,800 |
| 2011-02-14 | $2.20 | $3.24 | 53,100 |
| 2011-02-11 | $2.77 | $4.08 | 17,000 |
| 2011-02-10 | $2.85 | $4.20 | 2,700 |
| 2011-02-09 | $3.05 | $4.49 | 337,200 |
| 2011-02-08 | $3.15 | $4.64 | 476,300 |
| 2011-02-07 | $3.09 | $4.55 | 677,000 |
| 2011-02-04 | $2.85 | $4.20 | 2,277,500 |
| 2011-02-03 | $3.35 | $4.94 | 25,400 |
| 2011-02-02 | $2.65 | $3.91 | 191,300 |
| 2011-02-01 | $2.40 | $3.54 | 88,900 |
| 2011-01-31 | $1.90 | $2.80 | 29,800 |
| 2011-01-28 | $1.67 | $2.46 | 26,000 |
| 2011-01-27 | $1.69 | $2.49 | 38,600 |
| 2011-01-26 | $1.30 | $1.92 | 7,300 |
| 2011-01-25 | $1.39 | $2.05 | 26,400 |
| 2011-01-24 | $1.25 | $1.84 | 3,000 |
| 2011-01-21 | $1.20 | $1.77 | 18,000 |
| 2011-01-20 | $1.25 | $1.84 | 100 |
| 2011-01-19 | $1.25 | $1.84 | 100 |
| 2011-01-18 | $1.25 | $1.84 | 2,600 |
| 2011-01-14 | $1.20 | $1.77 | 200 |
| 2011-01-13 | $1.05 | $1.55 | 19,000 |
| 2011-01-12 | $1.05 | $1.55 | 1,500 |
| 2011-01-11 | $1.02 | $1.50 | 100 |
| 2011-01-10 | $1.02 | $1.50 | 100 |
| 2011-01-07 | $1.02 | $1.50 | 200 |
| 2011-01-06 | $1.01 | $1.49 | 100 |
| 2011-01-05 | $1.02 | $1.50 | 100 |
| 2011-01-04 | $1.05 | $1.55 | 1,600 |
| 2011-01-03 | $1.05 | $1.55 | 200 |