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
- 2008-06-25 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 | $1.40 | $1.75 | 471,096 |
| 2011-12-29 | $1.20 | $1.50 | 158,811 |
| 2011-12-28 | $1.06 | $1.32 | 111,836 |
| 2011-12-27 | $1.20 | $1.50 | 179,309 |
| 2011-12-23 | $1.20 | $1.50 | 85,440 |
| 2011-12-22 | $1.20 | $1.50 | 55,543 |
| 2011-12-21 | $1.20 | $1.50 | 132,609 |
| 2011-12-20 | $1.22 | $1.52 | 150,655 |
| 2011-12-19 | $1.26 | $1.57 | 244,418 |
| 2011-12-16 | $1.35 | $1.68 | 125,502 |
| 2011-12-15 | $1.45 | $1.81 | 91,586 |
| 2011-12-14 | $1.43 | $1.78 | 59,929 |
| 2011-12-13 | $1.45 | $1.81 | 89,302 |
| 2011-12-12 | $1.60 | $2.00 | 209,315 |
| 2011-12-09 | $1.80 | $2.25 | 79,373 |
| 2011-12-08 | $1.80 | $2.25 | 51,800 |
| 2011-12-07 | $1.81 | $2.26 | 115,275 |
| 2011-12-06 | $1.85 | $2.31 | 122,972 |
| 2011-12-05 | $1.86 | $2.32 | 46,650 |
| 2011-12-02 | $1.90 | $2.37 | 30,840 |
| 2011-12-01 | $1.90 | $2.37 | 36,477 |
| 2011-11-30 | $1.95 | $2.43 | 197,953 |
| 2011-11-29 | $1.85 | $2.31 | 30,831 |
| 2011-11-28 | $1.86 | $2.32 | 47,971 |
| 2011-11-25 | $1.80 | $2.25 | 18,325 |
| 2011-11-23 | $1.80 | $2.25 | 30,275 |
| 2011-11-22 | $1.85 | $2.31 | 48,922 |
| 2011-11-21 | $1.85 | $2.31 | 235,573 |
| 2011-11-18 | $1.85 | $2.31 | 21,450 |
| 2011-11-17 | $1.95 | $2.43 | 72,440 |
| 2011-11-16 | $2.00 | $2.49 | 39,275 |
| 2011-11-15 | $2.00 | $2.49 | 32,576 |
| 2011-11-14 | $2.05 | $2.56 | 151,843 |
| 2011-11-11 | $1.86 | $2.32 | 44,815 |
| 2011-11-10 | $2.00 | $2.49 | 100,030 |
| 2011-11-09 | $2.00 | $2.49 | 104,939 |
| 2011-11-08 | $2.05 | $2.56 | 45,740 |
| 2011-11-07 | $2.05 | $2.56 | 30,078 |
| 2011-11-04 | $2.09 | $2.61 | 56,248 |
| 2011-11-03 | $2.11 | $2.63 | 49,877 |
| 2011-11-02 | $2.15 | $2.68 | 5,311,900 |
| 2011-11-01 | $2.25 | $2.81 | 389,116 |
| 2011-10-31 | $2.00 | $2.49 | 22,805 |
| 2011-10-28 | $2.00 | $2.49 | 32,784 |
| 2011-10-27 | $2.00 | $2.49 | 129,364 |
| 2011-10-26 | $1.80 | $2.25 | 998,367 |
| 2011-10-25 | $1.80 | $2.25 | 14,290 |
| 2011-10-24 | $1.85 | $2.31 | 47,467 |
| 2011-10-21 | $1.80 | $2.25 | 13,194 |
| 2011-10-20 | $1.75 | $2.18 | 218,563 |
| 2011-10-19 | $1.80 | $2.25 | 21,464 |
| 2011-10-18 | $1.81 | $2.26 | 6,260 |
| 2011-10-17 | $1.89 | $2.36 | 37,737 |
| 2011-10-14 | $1.90 | $2.37 | 27,010 |
| 2011-10-13 | $1.90 | $2.37 | 40,400 |
| 2011-10-12 | $1.90 | $2.37 | 40,020 |
| 2011-10-11 | $1.75 | $2.18 | 45,770 |
| 2011-10-10 | $1.70 | $2.12 | 6,900 |
| 2011-10-07 | $1.75 | $2.18 | 169,919 |
| 2011-10-06 | $1.80 | $2.25 | 38,013 |
| 2011-10-05 | $1.75 | $2.18 | 32,496 |
| 2011-10-04 | $1.71 | $2.13 | 126,465 |
| 2011-10-03 | $1.85 | $2.31 | 143,994 |
| 2011-09-30 | $1.95 | $2.43 | 27,160 |
| 2011-09-29 | $1.90 | $2.37 | 4,183 |
| 2011-09-28 | $1.90 | $2.37 | 35,199 |
| 2011-09-27 | $1.93 | $2.41 | 1,296,709 |
| 2011-09-26 | $1.75 | $2.18 | 112,557 |
| 2011-09-23 | $1.91 | $2.38 | 45,343 |
| 2011-09-22 | $1.95 | $2.43 | 24,245 |
| 2011-09-21 | $2.00 | $2.49 | 64,947 |
| 2011-09-20 | $2.10 | $2.62 | 37,725 |
| 2011-09-19 | $2.15 | $2.68 | 67,712 |
| 2011-09-16 | $2.20 | $2.74 | 37,390 |
| 2011-09-15 | $2.25 | $2.81 | 7,973 |
| 2011-09-14 | $2.15 | $2.68 | 123,900 |
| 2011-09-13 | $2.18 | $2.72 | 236,415 |
| 2011-09-12 | $2.19 | $2.73 | 66,800 |
| 2011-09-09 | $2.30 | $2.87 | 297,208 |
| 2011-09-08 | $2.20 | $2.74 | 11,342 |
| 2011-09-07 | $2.25 | $2.81 | 604,670 |
| 2011-09-06 | $1.95 | $2.43 | 34,250 |
| 2011-09-02 | $2.01 | $2.51 | 134,432 |
| 2011-09-01 | $1.96 | $2.44 | 235,485 |
| 2011-08-31 | $2.01 | $2.51 | 68,950 |
| 2011-08-30 | $1.92 | $2.39 | 150,586 |
| 2011-08-29 | $2.00 | $2.49 | 97,835 |
| 2011-08-26 | $2.03 | $2.53 | 67,455 |
| 2011-08-25 | $2.00 | $2.49 | 40,570 |
| 2011-08-24 | $2.00 | $2.49 | 17,540 |
| 2011-08-23 | $2.00 | $2.49 | 11,586 |
| 2011-08-22 | $2.00 | $2.49 | 39,470 |
| 2011-08-19 | $2.00 | $2.49 | 12,470 |
| 2011-08-18 | $2.00 | $2.49 | 34,957 |
| 2011-08-17 | $2.15 | $2.68 | 142,975 |
| 2011-08-16 | $2.10 | $2.62 | 111,618 |
| 2011-08-15 | $1.88 | $2.35 | 631,265 |
| 2011-08-12 | $1.60 | $2.00 | 33,325 |
| 2011-08-11 | $1.58 | $1.97 | 277,526 |
| 2011-08-10 | $1.55 | $1.93 | 59,538 |
| 2011-08-09 | $1.64 | $2.05 | 48,211 |
| 2011-08-08 | $1.65 | $2.06 | 93,448 |
| 2011-08-05 | $2.01 | $2.51 | 74,995 |
| 2011-08-04 | $2.15 | $2.68 | 47,110 |
| 2011-08-03 | $2.15 | $2.68 | 19,566 |
| 2011-08-02 | $2.20 | $2.74 | 57,712 |
| 2011-08-01 | $2.35 | $2.93 | 58,996 |
| 2011-07-29 | $2.30 | $2.87 | 44,520 |
| 2011-07-28 | $2.35 | $2.93 | 64,859 |
| 2011-07-27 | $2.35 | $2.93 | 74,233 |
| 2011-07-26 | $2.35 | $2.93 | 31,718 |
| 2011-07-25 | $2.35 | $2.93 | 46,702 |
| 2011-07-22 | $2.35 | $2.93 | 69,656 |
| 2011-07-21 | $2.40 | $2.99 | 42,089 |
| 2011-07-20 | $2.46 | $3.07 | 82,961 |
| 2011-07-19 | $2.20 | $2.74 | 233,604 |
| 2011-07-18 | $1.97 | $2.46 | 20,836 |
| 2011-07-15 | $2.00 | $2.49 | 20,273 |
| 2011-07-14 | $1.97 | $2.46 | 42,869 |
| 2011-07-13 | $2.00 | $2.49 | 123,023 |
| 2011-07-12 | $1.97 | $2.46 | 27,585 |
| 2011-07-11 | $2.10 | $2.62 | 192,920 |
| 2011-07-08 | $2.27 | $2.83 | 22,440 |
| 2011-07-07 | $2.30 | $2.87 | 127,602 |
| 2011-07-06 | $2.30 | $2.87 | 496,149 |
| 2011-07-05 | $2.20 | $2.74 | 278,177 |
| 2011-07-01 | $2.20 | $2.74 | 261,530 |
| 2011-06-30 | $2.20 | $2.74 | 4,084,212 |
| 2011-06-29 | $2.11 | $2.63 | 294,381 |
| 2011-06-28 | $2.20 | $2.74 | 352,635 |
| 2011-06-27 | $2.15 | $2.68 | 547,275 |
| 2011-06-24 | $2.20 | $2.74 | 115,017 |
| 2011-06-23 | $2.15 | $2.68 | 115,100 |
| 2011-06-22 | $2.24 | $2.79 | 70,225 |
| 2011-06-21 | $2.18 | $2.72 | 126,520 |
| 2011-06-20 | $2.10 | $2.62 | 158,500 |
| 2011-06-17 | $2.30 | $2.87 | 102,164 |
| 2011-06-16 | $2.25 | $2.81 | 30,600 |
| 2011-06-15 | $2.39 | $2.98 | 40,318 |
| 2011-06-14 | $2.40 | $2.99 | 34,439 |
| 2011-06-13 | $2.39 | $2.98 | 49,990 |
| 2011-06-10 | $2.40 | $2.99 | 48,700 |
| 2011-06-09 | $2.45 | $3.06 | 29,070 |
| 2011-06-08 | $2.51 | $3.13 | 77,250 |
| 2011-06-07 | $2.70 | $3.37 | 313,329 |
| 2011-06-06 | $2.60 | $3.24 | 34,140 |
| 2011-06-03 | $2.80 | $3.49 | 166,423 |
| 2011-06-02 | $2.77 | $3.46 | 191,780 |
| 2011-06-01 | $2.72 | $3.39 | 94,885 |
| 2011-05-31 | $2.80 | $3.49 | 165,641 |
| 2011-05-27 | $2.80 | $3.49 | 121,831 |
| 2011-05-26 | $2.70 | $3.37 | 170,870 |
| 2011-05-25 | $2.60 | $3.24 | 574,284 |
| 2011-05-24 | $2.48 | $3.09 | 418,337 |
| 2011-05-23 | $2.45 | $3.06 | 63,575 |
| 2011-05-20 | $2.74 | $3.42 | 62,378 |
| 2011-05-19 | $2.85 | $3.55 | 258,657 |
| 2011-05-18 | $2.83 | $3.53 | 324,442 |
| 2011-05-17 | $2.65 | $3.31 | 257,358 |
| 2011-05-16 | $2.99 | $3.73 | 4,382,406 |
| 2011-05-13 | $2.51 | $3.13 | 970,357 |
| 2011-05-12 | $2.19 | $2.73 | 396,480 |
| 2011-05-11 | $2.20 | $2.74 | 109,952 |
| 2011-05-10 | $2.29 | $2.86 | 89,008 |
| 2011-05-09 | $2.28 | $2.84 | 661,197 |
| 2011-05-06 | $2.50 | $3.12 | 1,208,951 |
| 2011-05-05 | $2.51 | $3.13 | 764,842 |
| 2011-05-04 | $2.00 | $2.49 | 59,125 |
| 2011-05-03 | $2.00 | $2.49 | 60,642 |
| 2011-05-02 | $2.00 | $2.49 | 57,543 |
| 2011-04-29 | $2.01 | $2.51 | 366,401 |
| 2011-04-28 | $1.83 | $2.28 | 891,745 |
| 2011-04-27 | $1.75 | $2.18 | 58,165 |
| 2011-04-26 | $1.75 | $2.18 | 130,739 |
| 2011-04-25 | $1.70 | $2.12 | 115,710 |
| 2011-04-21 | $1.74 | $2.17 | 37,795 |
| 2011-04-20 | $1.70 | $2.12 | 194,561 |
| 2011-04-19 | $1.70 | $2.12 | 109,340 |
| 2011-04-18 | $1.66 | $2.07 | 46,711 |
| 2011-04-15 | $1.65 | $2.06 | 67,461 |
| 2011-04-14 | $1.65 | $2.06 | 41,023 |
| 2011-04-13 | $1.67 | $2.08 | 81,422 |
| 2011-04-12 | $1.72 | $2.15 | 58,867 |
| 2011-04-11 | $1.75 | $2.18 | 43,000 |
| 2011-04-08 | $1.80 | $2.25 | 46,350 |
| 2011-04-07 | $1.75 | $2.18 | 20,967 |
| 2011-04-06 | $1.80 | $2.25 | 559,679 |
| 2011-04-05 | $1.80 | $2.25 | 297,933 |
| 2011-04-04 | $1.75 | $2.18 | 32,923 |
| 2011-04-01 | $1.70 | $2.12 | 100,005 |
| 2011-03-31 | $1.65 | $2.06 | 34,995 |
| 2011-03-30 | $1.65 | $2.06 | 90,459 |
| 2011-03-29 | $1.65 | $2.06 | 25,543 |
| 2011-03-28 | $1.66 | $2.07 | 21,305 |
| 2011-03-25 | $1.66 | $2.07 | 42,935 |
| 2011-03-24 | $1.66 | $2.07 | 34,012 |
| 2011-03-23 | $1.69 | $2.11 | 14,984 |
| 2011-03-22 | $1.66 | $2.07 | 68,516 |
| 2011-03-21 | $1.75 | $2.18 | 65,809 |
| 2011-03-18 | $1.75 | $2.18 | 58,922 |
| 2011-03-17 | $1.70 | $2.12 | 123,773 |
| 2011-03-16 | $1.66 | $2.07 | 26,176 |
| 2011-03-15 | $1.68 | $2.10 | 85,765 |
| 2011-03-14 | $1.73 | $2.16 | 34,775 |
| 2011-03-11 | $1.84 | $2.30 | 62,110 |
| 2011-03-10 | $1.81 | $2.26 | 80,663 |
| 2011-03-09 | $1.84 | $2.30 | 275,640 |
| 2011-03-08 | $1.76 | $2.20 | 15,687 |
| 2011-03-07 | $1.77 | $2.21 | 129,570 |
| 2011-03-04 | $1.69 | $2.11 | 362,288 |
| 2011-03-03 | $1.64 | $2.05 | 54,645 |
| 2011-03-02 | $1.70 | $2.12 | 531,527 |
| 2011-03-01 | $1.73 | $2.16 | 40,262 |
| 2011-02-28 | $1.80 | $2.25 | 180,636 |
| 2011-02-25 | $1.81 | $2.26 | 219,638 |
| 2011-02-24 | $1.74 | $2.17 | 415,900 |
| 2011-02-23 | $1.74 | $2.17 | 239,285 |
| 2011-02-22 | $1.56 | $1.95 | 226,493 |
| 2011-02-18 | $1.50 | $1.87 | 200,586 |
| 2011-02-17 | $1.50 | $1.87 | 1,021,839 |
| 2011-02-16 | $1.31 | $1.63 | 111,624 |
| 2011-02-15 | $1.25 | $1.56 | 658,710 |
| 2011-02-14 | $1.25 | $1.56 | 2,573,158 |
| 2011-02-11 | $1.51 | $1.88 | 2,814,823 |
| 2011-02-10 | $1.73 | $2.16 | 1,236,797 |
| 2011-02-09 | $1.85 | $2.31 | 1,925,497 |
| 2011-02-08 | $2.14 | $2.67 | 1,256,805 |
| 2011-02-07 | $2.04 | $2.54 | 8,487,603 |
| 2011-02-04 | $1.55 | $1.93 | 5,745,515 |
| 2011-02-03 | $1.98 | $2.47 | 547,199 |
| 2011-02-02 | $1.80 | $2.25 | 871,965 |
| 2011-02-01 | $1.77 | $2.21 | 9,448,276 |
| 2011-01-31 | $1.55 | $1.93 | 4,630,629 |
| 2011-01-28 | $1.24 | $1.55 | 1,635,440 |
| 2011-01-27 | $1.19 | $1.48 | 2,581,915 |
| 2011-01-26 | $0.85 | $1.06 | 88,857 |
| 2011-01-25 | $0.93 | $1.16 | 196,245 |
| 2011-01-24 | $0.91 | $1.14 | 236,175 |
| 2011-01-21 | $0.79 | $0.99 | 827,209 |
| 2011-01-20 | $0.79 | $0.99 | 1,170,984 |
| 2011-01-19 | $0.79 | $0.99 | 384,728 |
| 2011-01-18 | $0.83 | $1.03 | 942,178 |
| 2011-01-14 | $0.78 | $0.97 | 1,092,000 |
| 2011-01-13 | $0.79 | $0.99 | 806,211 |
| 2011-01-12 | $0.74 | $0.92 | 1,100,309 |
| 2011-01-11 | $0.66 | $0.82 | 9,534 |
| 2011-01-10 | $0.66 | $0.82 | 19,450 |
| 2011-01-07 | $0.67 | $0.83 | 261,720 |
| 2011-01-06 | $0.67 | $0.84 | 1,158,466 |
| 2011-01-05 | $0.63 | $0.78 | 24,800 |
| 2011-01-04 | $0.65 | $0.81 | 212,050 |
| 2011-01-03 | $0.57 | $0.70 | 288,131 |