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
- 2007-12-18 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 | $1.38 | $1.76 | 245,231 |
| 2011-12-29 | $1.25 | $1.59 | 3,520,457 |
| 2011-12-28 | $1.12 | $1.43 | 88,566 |
| 2011-12-27 | $1.25 | $1.59 | 156,351 |
| 2011-12-23 | $1.26 | $1.61 | 102,540 |
| 2011-12-22 | $1.27 | $1.62 | 131,292 |
| 2011-12-21 | $1.25 | $1.59 | 153,643 |
| 2011-12-20 | $1.30 | $1.66 | 97,091 |
| 2011-12-19 | $1.38 | $1.76 | 1,696,542 |
| 2011-12-16 | $1.41 | $1.80 | 231,535 |
| 2011-12-15 | $1.42 | $1.81 | 142,146 |
| 2011-12-14 | $1.41 | $1.80 | 2,819,078 |
| 2011-12-13 | $1.49 | $1.90 | 4,911,461 |
| 2011-12-12 | $1.69 | $2.16 | 586,480 |
| 2011-12-09 | $1.80 | $2.30 | 208,883 |
| 2011-12-08 | $1.80 | $2.30 | 111,008 |
| 2011-12-07 | $1.88 | $2.40 | 169,939 |
| 2011-12-06 | $1.90 | $2.42 | 140,915 |
| 2011-12-05 | $1.85 | $2.36 | 2,442,289 |
| 2011-12-02 | $1.85 | $2.36 | 392,454 |
| 2011-12-01 | $1.89 | $2.41 | 223,652 |
| 2011-11-30 | $1.95 | $2.49 | 273,896 |
| 2011-11-29 | $1.82 | $2.32 | 100,156 |
| 2011-11-28 | $1.86 | $2.37 | 125,841 |
| 2011-11-25 | $1.72 | $2.19 | 13,113 |
| 2011-11-23 | $1.77 | $2.26 | 96,350 |
| 2011-11-22 | $1.90 | $2.42 | 200,256 |
| 2011-11-21 | $1.92 | $2.45 | 92,884 |
| 2011-11-18 | $1.97 | $2.51 | 82,218 |
| 2011-11-17 | $2.00 | $2.55 | 201,091 |
| 2011-11-16 | $2.00 | $2.55 | 52,815 |
| 2011-11-15 | $2.00 | $2.55 | 64,032 |
| 2011-11-14 | $2.05 | $2.61 | 348,240 |
| 2011-11-11 | $1.85 | $2.36 | 59,530 |
| 2011-11-10 | $2.01 | $2.56 | 236,343 |
| 2011-11-09 | $2.01 | $2.56 | 85,114 |
| 2011-11-08 | $2.05 | $2.61 | 47,232 |
| 2011-11-07 | $2.11 | $2.69 | 46,815 |
| 2011-11-04 | $2.10 | $2.68 | 118,591 |
| 2011-11-03 | $2.16 | $2.75 | 189,670 |
| 2011-11-02 | $2.30 | $2.93 | 5,633,526 |
| 2011-11-01 | $2.05 | $2.61 | 58,508 |
| 2011-10-31 | $1.96 | $2.50 | 22,113 |
| 2011-10-28 | $2.00 | $2.55 | 43,476 |
| 2011-10-27 | $2.00 | $2.55 | 252,770 |
| 2011-10-26 | $1.80 | $2.30 | 1,163,998 |
| 2011-10-25 | $1.76 | $2.24 | 79,704 |
| 2011-10-24 | $1.82 | $2.32 | 53,220 |
| 2011-10-21 | $1.80 | $2.30 | 251,334 |
| 2011-10-20 | $1.70 | $2.17 | 268,275 |
| 2011-10-19 | $1.80 | $2.30 | 41,217 |
| 2011-10-18 | $1.80 | $2.30 | 138,046 |
| 2011-10-17 | $1.85 | $2.36 | 88,732 |
| 2011-10-14 | $1.90 | $2.42 | 71,380 |
| 2011-10-13 | $1.90 | $2.42 | 181,500 |
| 2011-10-12 | $1.90 | $2.42 | 139,826 |
| 2011-10-11 | $1.78 | $2.27 | 77,892 |
| 2011-10-10 | $1.73 | $2.21 | 21,640 |
| 2011-10-07 | $1.70 | $2.17 | 26,676 |
| 2011-10-06 | $1.72 | $2.19 | 264,472 |
| 2011-10-05 | $1.75 | $2.23 | 71,267 |
| 2011-10-04 | $1.80 | $2.30 | 67,321 |
| 2011-10-03 | $1.85 | $2.36 | 25,470 |
| 2011-09-30 | $1.90 | $2.42 | 80,820 |
| 2011-09-29 | $1.95 | $2.49 | 9,262 |
| 2011-09-28 | $1.90 | $2.42 | 59,265 |
| 2011-09-27 | $1.95 | $2.49 | 2,342,167 |
| 2011-09-26 | $1.81 | $2.31 | 100,604 |
| 2011-09-23 | $1.90 | $2.42 | 22,369 |
| 2011-09-22 | $1.95 | $2.49 | 37,467 |
| 2011-09-21 | $2.00 | $2.55 | 788,303 |
| 2011-09-20 | $2.05 | $2.61 | 1,682,795 |
| 2011-09-19 | $2.10 | $2.68 | 214,768 |
| 2011-09-16 | $2.20 | $2.81 | 133,675 |
| 2011-09-15 | $2.24 | $2.86 | 9,173,001 |
| 2011-09-14 | $2.19 | $2.79 | 393,048 |
| 2011-09-13 | $2.20 | $2.81 | 83,224 |
| 2011-09-12 | $2.20 | $2.81 | 93,570 |
| 2011-09-09 | $2.20 | $2.81 | 447,519 |
| 2011-09-08 | $2.20 | $2.81 | 164,785 |
| 2011-09-07 | $2.20 | $2.81 | 564,800 |
| 2011-09-06 | $1.95 | $2.49 | 496,784 |
| 2011-09-02 | $2.00 | $2.55 | 611,842 |
| 2011-09-01 | $2.00 | $2.55 | 151,866 |
| 2011-08-31 | $2.05 | $2.61 | 280,701 |
| 2011-08-30 | $1.97 | $2.51 | 246,103 |
| 2011-08-29 | $1.99 | $2.54 | 50,735 |
| 2011-08-26 | $2.03 | $2.59 | 96,808 |
| 2011-08-25 | $2.00 | $2.55 | 85,360 |
| 2011-08-24 | $2.00 | $2.55 | 39,025 |
| 2011-08-23 | $2.00 | $2.55 | 40,313 |
| 2011-08-22 | $2.04 | $2.60 | 71,329 |
| 2011-08-19 | $2.00 | $2.55 | 46,343 |
| 2011-08-18 | $2.00 | $2.55 | 108,949 |
| 2011-08-17 | $2.10 | $2.68 | 45,219 |
| 2011-08-16 | $2.10 | $2.68 | 142,964 |
| 2011-08-15 | $1.94 | $2.47 | 2,161,579 |
| 2011-08-12 | $1.63 | $2.08 | 284,811 |
| 2011-08-11 | $1.58 | $2.01 | 343,291 |
| 2011-08-10 | $1.50 | $1.91 | 1,139,631 |
| 2011-08-09 | $1.70 | $2.17 | 261,918 |
| 2011-08-08 | $1.50 | $1.91 | 671,401 |
| 2011-08-05 | $2.00 | $2.55 | 182,259 |
| 2011-08-04 | $2.15 | $2.74 | 98,180 |
| 2011-08-03 | $2.16 | $2.75 | 372,644 |
| 2011-08-02 | $2.25 | $2.87 | 29,006 |
| 2011-08-01 | $2.26 | $2.88 | 452,031 |
| 2011-07-29 | $2.38 | $3.03 | 42,581 |
| 2011-07-28 | $2.35 | $3.00 | 80,938 |
| 2011-07-27 | $2.35 | $3.00 | 45,165 |
| 2011-07-26 | $2.35 | $3.00 | 44,544 |
| 2011-07-25 | $2.35 | $3.00 | 77,864 |
| 2011-07-22 | $2.35 | $3.00 | 92,160 |
| 2011-07-21 | $2.40 | $3.06 | 243,673 |
| 2011-07-20 | $2.40 | $3.06 | 5,517,135 |
| 2011-07-19 | $2.20 | $2.81 | 1,294,752 |
| 2011-07-18 | $2.00 | $2.55 | 38,560 |
| 2011-07-15 | $2.00 | $2.55 | 46,128 |
| 2011-07-14 | $2.01 | $2.56 | 269,709 |
| 2011-07-13 | $2.00 | $2.55 | 2,408,452 |
| 2011-07-12 | $1.98 | $2.52 | 1,453,160 |
| 2011-07-11 | $2.11 | $2.69 | 33,330 |
| 2011-07-08 | $2.19 | $2.79 | 26,460 |
| 2011-07-07 | $2.21 | $2.82 | 68,785 |
| 2011-07-06 | $2.26 | $2.88 | 2,198,167 |
| 2011-07-05 | $2.20 | $2.81 | 82,275 |
| 2011-07-01 | $2.20 | $2.81 | 677,633 |
| 2011-06-30 | $2.15 | $2.74 | 4,356,238 |
| 2011-06-29 | $2.10 | $2.68 | 148,749 |
| 2011-06-28 | $2.15 | $2.74 | 21,910 |
| 2011-06-27 | $2.13 | $2.72 | 33,420 |
| 2011-06-24 | $2.05 | $2.61 | 331,430 |
| 2011-06-23 | $2.05 | $2.61 | 752,025 |
| 2011-06-22 | $2.18 | $2.78 | 3,662,649 |
| 2011-06-21 | $2.22 | $2.83 | 216,988 |
| 2011-06-20 | $2.07 | $2.64 | 886,275 |
| 2011-06-17 | $2.23 | $2.84 | 1,792,130 |
| 2011-06-16 | $2.32 | $2.95 | 3,041,107 |
| 2011-06-15 | $2.49 | $3.18 | 1,121,250 |
| 2011-06-14 | $2.52 | $3.21 | 2,017,040 |
| 2011-06-13 | $2.50 | $3.18 | 271,896 |
| 2011-06-10 | $2.49 | $3.18 | 169,618 |
| 2011-06-09 | $2.42 | $3.09 | 2,347,626 |
| 2011-06-08 | $2.40 | $3.06 | 4,196,336 |
| 2011-06-07 | $2.60 | $3.32 | 559,206 |
| 2011-06-06 | $2.60 | $3.32 | 2,501,975 |
| 2011-06-03 | $2.59 | $3.30 | 75,172 |
| 2011-06-02 | $2.68 | $3.42 | 1,350,711 |
| 2011-06-01 | $2.67 | $3.40 | 1,244,706 |
| 2011-05-31 | $2.82 | $3.60 | 1,209,812 |
| 2011-05-27 | $2.88 | $3.67 | 2,290,247 |
| 2011-05-26 | $2.78 | $3.55 | 4,226,449 |
| 2011-05-25 | $2.69 | $3.43 | 15,877,459 |
| 2011-05-24 | $2.55 | $3.25 | 3,579,695 |
| 2011-05-23 | $2.51 | $3.20 | 5,821,710 |
| 2011-05-20 | $2.58 | $3.29 | 1,151,787 |
| 2011-05-19 | $2.68 | $3.42 | 2,193,673 |
| 2011-05-18 | $2.74 | $3.49 | 1,516,557 |
| 2011-05-17 | $2.74 | $3.49 | 1,134,143 |
| 2011-05-16 | $2.85 | $3.63 | 7,892,617 |
| 2011-05-13 | $2.65 | $3.38 | 4,009,957 |
| 2011-05-12 | $2.30 | $2.93 | 703,455 |
| 2011-05-11 | $2.25 | $2.87 | 784,079 |
| 2011-05-10 | $2.31 | $2.95 | 744,550 |
| 2011-05-09 | $2.35 | $3.00 | 2,279,611 |
| 2011-05-06 | $2.55 | $3.25 | 3,451,921 |
| 2011-05-05 | $2.50 | $3.19 | 5,087,250 |
| 2011-05-04 | $2.00 | $2.55 | 1,034,381 |
| 2011-05-03 | $2.04 | $2.60 | 154,663 |
| 2011-05-02 | $2.06 | $2.63 | 104,690 |
| 2011-04-29 | $2.04 | $2.60 | 1,103,558 |
| 2011-04-28 | $1.85 | $2.36 | 39,616 |
| 2011-04-27 | $1.84 | $2.35 | 43,315 |
| 2011-04-26 | $1.85 | $2.36 | 2,269,807 |
| 2011-04-25 | $1.83 | $2.33 | 252,960 |
| 2011-04-21 | $1.80 | $2.30 | 481,467 |
| 2011-04-20 | $1.83 | $2.33 | 375,765 |
| 2011-04-19 | $1.84 | $2.35 | 506,803 |
| 2011-04-18 | $1.80 | $2.30 | 1,261,431 |
| 2011-04-15 | $1.65 | $2.10 | 57,150 |
| 2011-04-14 | $1.65 | $2.10 | 160,793 |
| 2011-04-13 | $1.71 | $2.18 | 167,707 |
| 2011-04-12 | $1.75 | $2.23 | 399,386 |
| 2011-04-11 | $1.82 | $2.32 | 387,155 |
| 2011-04-08 | $1.82 | $2.32 | 104,199 |
| 2011-04-07 | $1.84 | $2.35 | 634,450 |
| 2011-04-06 | $1.85 | $2.36 | 1,835,625 |
| 2011-04-05 | $0.36 | $0.46 | 0 |
| 2011-04-04 | $0.36 | $0.46 | 0 |
| 2011-04-01 | $0.36 | $0.46 | 0 |
| 2011-03-31 | $0.36 | $0.46 | 0 |
| 2011-03-30 | $0.36 | $0.46 | 0 |
| 2011-03-29 | $0.36 | $0.46 | 0 |
| 2011-03-28 | $0.36 | $0.46 | 0 |
| 2011-03-25 | $0.36 | $0.46 | 0 |
| 2011-03-24 | $0.36 | $0.46 | 0 |
| 2011-03-23 | $0.36 | $0.46 | 0 |
| 2011-03-22 | $0.36 | $0.46 | 0 |
| 2011-03-21 | $0.36 | $0.46 | 0 |
| 2011-03-18 | $0.36 | $0.46 | 0 |
| 2011-03-17 | $0.36 | $0.46 | 0 |
| 2011-03-16 | $0.36 | $0.46 | 0 |
| 2011-03-15 | $0.36 | $0.46 | 0 |
| 2011-03-14 | $0.36 | $0.46 | 0 |
| 2011-03-11 | $0.36 | $0.46 | 0 |
| 2011-03-10 | $0.36 | $0.46 | 0 |
| 2011-03-09 | $0.36 | $0.46 | 0 |
| 2011-03-08 | $0.36 | $0.46 | 0 |
| 2011-03-07 | $0.36 | $0.46 | 0 |
| 2011-03-04 | $0.36 | $0.46 | 0 |
| 2011-03-03 | $0.36 | $0.46 | 0 |
| 2011-03-02 | $0.36 | $0.46 | 0 |
| 2011-03-01 | $0.36 | $0.46 | 0 |
| 2011-02-28 | $0.36 | $0.46 | 0 |
| 2011-02-25 | $0.36 | $0.46 | 0 |
| 2011-02-24 | $0.36 | $0.46 | 0 |
| 2011-02-23 | $0.36 | $0.46 | 0 |
| 2011-02-22 | $0.36 | $0.46 | 0 |
| 2011-02-18 | $0.36 | $0.46 | 0 |
| 2011-02-17 | $0.36 | $0.46 | 0 |
| 2011-02-16 | $0.36 | $0.46 | 0 |
| 2011-02-15 | $0.36 | $0.46 | 0 |
| 2011-02-14 | $0.36 | $0.46 | 0 |
| 2011-02-11 | $0.36 | $0.46 | 0 |
| 2011-02-10 | $0.36 | $0.46 | 0 |
| 2011-02-09 | $0.36 | $0.46 | 0 |
| 2011-02-08 | $0.36 | $0.46 | 0 |
| 2011-02-07 | $0.36 | $0.46 | 0 |
| 2011-02-04 | $0.36 | $0.46 | 0 |
| 2011-02-03 | $0.36 | $0.46 | 0 |
| 2011-02-02 | $0.36 | $0.46 | 0 |
| 2011-02-01 | $0.36 | $0.46 | 0 |
| 2011-01-31 | $0.36 | $0.46 | 0 |
| 2011-01-28 | $0.36 | $0.46 | 0 |
| 2011-01-27 | $0.36 | $0.46 | 0 |
| 2011-01-26 | $0.36 | $0.46 | 0 |
| 2011-01-25 | $0.36 | $0.46 | 0 |
| 2011-01-24 | $0.36 | $0.46 | 0 |
| 2011-01-21 | $0.36 | $0.46 | 0 |
| 2011-01-20 | $0.36 | $0.46 | 0 |
| 2011-01-19 | $0.36 | $0.46 | 0 |
| 2011-01-18 | $0.36 | $0.46 | 0 |
| 2011-01-14 | $0.36 | $0.46 | 0 |
| 2011-01-13 | $0.36 | $0.46 | 0 |
| 2011-01-12 | $0.36 | $0.46 | 0 |
| 2011-01-11 | $0.36 | $0.46 | 0 |
| 2011-01-10 | $0.36 | $0.46 | 0 |
| 2011-01-07 | $0.36 | $0.46 | 0 |
| 2011-01-06 | $0.36 | $0.46 | 0 |
| 2011-01-05 | $0.36 | $0.46 | 0 |
| 2011-01-04 | $0.36 | $0.46 | 0 |
| 2011-01-03 | $0.36 | $0.46 | 0 |