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
- 1994-10-31 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 | $2.75 | $2.75 | 3,509 |
| 2011-12-29 | $2.50 | $2.50 | 3,901 |
| 2011-12-28 | $3.00 | $3.00 | 4,313 |
| 2011-12-27 | $3.75 | $3.75 | 4,245 |
| 2011-12-23 | $3.25 | $3.25 | 5,547 |
| 2011-12-22 | $2.50 | $2.50 | 4,623 |
| 2011-12-21 | $2.75 | $2.75 | 5,797 |
| 2011-12-20 | $1.50 | $1.50 | 554 |
| 2011-12-19 | $1.75 | $1.75 | 483 |
| 2011-12-16 | $1.75 | $1.75 | 3,120 |
| 2011-12-15 | $2.00 | $2.00 | 2,168 |
| 2011-12-14 | $2.25 | $2.25 | 1,288 |
| 2011-12-13 | $2.25 | $2.25 | 890 |
| 2011-12-12 | $1.75 | $1.75 | 440 |
| 2011-12-09 | $2.25 | $2.25 | 80 |
| 2011-12-08 | $2.25 | $2.25 | 0 |
| 2011-12-07 | $2.25 | $2.25 | 130 |
| 2011-12-06 | $2.25 | $2.25 | 440 |
| 2011-12-05 | $2.50 | $2.50 | 480 |
| 2011-12-02 | $1.75 | $1.75 | 0 |
| 2011-12-01 | $1.75 | $1.75 | 136 |
| 2011-11-30 | $1.50 | $1.50 | 245 |
| 2011-11-29 | $1.50 | $1.50 | 95 |
| 2011-11-28 | $1.75 | $1.75 | 588 |
| 2011-11-25 | $1.25 | $1.25 | 400 |
| 2011-11-23 | $1.25 | $1.25 | 100 |
| 2011-11-22 | $1.50 | $1.50 | 2,152 |
| 2011-11-21 | $1.25 | $1.25 | 728 |
| 2011-11-18 | $1.25 | $1.25 | 1,421 |
| 2011-11-17 | $1.25 | $1.25 | 22 |
| 2011-11-16 | $1.50 | $1.50 | 520 |
| 2011-11-15 | $1.00 | $1.00 | 298 |
| 2011-11-14 | $1.75 | $1.75 | 0 |
| 2011-11-11 | $1.75 | $1.75 | 320 |
| 2011-11-10 | $1.50 | $1.50 | 770 |
| 2011-11-09 | $1.50 | $1.50 | 151 |
| 2011-11-08 | $1.75 | $1.75 | 640 |
| 2011-11-07 | $1.75 | $1.75 | 768 |
| 2011-11-04 | $1.75 | $1.75 | 1,063 |
| 2011-11-03 | $2.00 | $2.00 | 2,520 |
| 2011-11-02 | $2.75 | $2.75 | 13,380 |
| 2011-11-01 | $1.50 | $1.50 | 500 |
| 2011-10-31 | $1.75 | $1.75 | 1,989 |
| 2011-10-28 | $1.00 | $1.00 | 40 |
| 2011-10-27 | $1.00 | $1.00 | 120 |
| 2011-10-26 | $1.00 | $1.00 | 2 |
| 2011-10-25 | $1.25 | $1.25 | 120 |
| 2011-10-24 | $1.00 | $1.00 | 20 |
| 2011-10-21 | $1.00 | $1.00 | 0 |
| 2011-10-20 | $1.00 | $1.00 | 0 |
| 2011-10-19 | $1.00 | $1.00 | 399 |
| 2011-10-18 | $1.00 | $1.00 | 800 |
| 2011-10-17 | $1.00 | $1.00 | 0 |
| 2011-10-14 | $1.00 | $1.00 | 0 |
| 2011-10-13 | $1.00 | $1.00 | 20 |
| 2011-10-12 | $1.50 | $1.50 | 50 |
| 2011-10-11 | $1.00 | $1.00 | 1,360 |
| 2011-10-10 | $1.25 | $1.25 | 0 |
| 2011-10-07 | $1.25 | $1.25 | 0 |
| 2011-10-06 | $1.25 | $1.25 | 200 |
| 2011-10-05 | $1.25 | $1.25 | 2,020 |
| 2011-10-04 | $1.25 | $1.25 | 800 |
| 2011-10-03 | $1.50 | $1.50 | 0 |
| 2011-09-30 | $1.50 | $1.50 | 0 |
| 2011-09-29 | $1.50 | $1.50 | 0 |
| 2011-09-28 | $1.50 | $1.50 | 18 |
| 2011-09-27 | $1.75 | $1.75 | 0 |
| 2011-09-26 | $1.75 | $1.75 | 0 |
| 2011-09-23 | $1.75 | $1.75 | 139 |
| 2011-09-22 | $1.50 | $1.50 | 0 |
| 2011-09-21 | $1.50 | $1.50 | 29 |
| 2011-09-20 | $1.75 | $1.75 | 700 |
| 2011-09-19 | $2.00 | $2.00 | 1,942 |
| 2011-09-16 | $1.75 | $1.75 | 4,909 |
| 2011-09-15 | $1.75 | $1.75 | 405 |
| 2011-09-14 | $1.00 | $1.00 | 534 |
| 2011-09-13 | $1.25 | $1.25 | 1,759 |
| 2011-09-12 | $1.50 | $1.50 | 680 |
| 2011-09-09 | $1.75 | $1.75 | 1,002 |
| 2011-09-08 | $1.50 | $1.50 | 200 |
| 2011-09-07 | $1.25 | $1.25 | 0 |
| 2011-09-06 | $1.25 | $1.25 | 1,200 |
| 2011-09-02 | $1.50 | $1.50 | 84 |
| 2011-09-01 | $1.25 | $1.25 | 252 |
| 2011-08-31 | $1.50 | $1.50 | 1,559 |
| 2011-08-30 | $1.50 | $1.50 | 0 |
| 2011-08-29 | $1.50 | $1.50 | 40 |
| 2011-08-26 | $1.50 | $1.50 | 120 |
| 2011-08-25 | $1.25 | $1.25 | 198 |
| 2011-08-24 | $1.25 | $1.25 | 802 |
| 2011-08-23 | $1.50 | $1.50 | 42 |
| 2011-08-22 | $1.50 | $1.50 | 70 |
| 2011-08-19 | $1.25 | $1.25 | 0 |
| 2011-08-18 | $1.25 | $1.25 | 0 |
| 2011-08-17 | $1.25 | $1.25 | 40 |
| 2011-08-16 | $1.25 | $1.25 | 0 |
| 2011-08-15 | $1.25 | $1.25 | 0 |
| 2011-08-12 | $1.25 | $1.25 | 84 |
| 2011-08-11 | $1.75 | $1.75 | 0 |
| 2011-08-10 | $1.75 | $1.75 | 0 |
| 2011-08-09 | $1.75 | $1.75 | 0 |
| 2011-08-08 | $1.75 | $1.75 | 282 |
| 2011-08-05 | $1.75 | $1.75 | 600 |
| 2011-08-04 | $1.50 | $1.50 | 24 |
| 2011-08-03 | $1.75 | $1.75 | 0 |
| 2011-08-02 | $1.75 | $1.75 | 40 |
| 2011-08-01 | $1.75 | $1.75 | 84 |
| 2011-07-29 | $1.50 | $1.50 | 4 |
| 2011-07-28 | $1.50 | $1.50 | 0 |
| 2011-07-27 | $1.50 | $1.50 | 643 |
| 2011-07-26 | $1.50 | $1.50 | 8 |
| 2011-07-25 | $1.50 | $1.50 | 508 |
| 2011-07-22 | $1.50 | $1.50 | 200 |
| 2011-07-21 | $1.50 | $1.50 | 0 |
| 2011-07-20 | $1.50 | $1.50 | 10 |
| 2011-07-19 | $1.50 | $1.50 | 0 |
| 2011-07-18 | $1.50 | $1.50 | 8 |
| 2011-07-15 | $1.50 | $1.50 | 388 |
| 2011-07-14 | $1.50 | $1.50 | 69 |
| 2011-07-13 | $1.25 | $1.25 | 98 |
| 2011-07-12 | $1.25 | $1.25 | 0 |
| 2011-07-11 | $1.25 | $1.25 | 0 |
| 2011-07-08 | $1.25 | $1.25 | 112 |
| 2011-07-07 | $2.00 | $2.00 | 388 |
| 2011-07-06 | $1.50 | $1.50 | 0 |
| 2011-07-05 | $1.50 | $1.50 | 540 |
| 2011-07-01 | $1.75 | $1.75 | 48 |
| 2011-06-30 | $1.75 | $1.75 | 1,177 |
| 2011-06-29 | $1.50 | $1.50 | 0 |
| 2011-06-28 | $1.50 | $1.50 | 6 |
| 2011-06-27 | $1.75 | $1.75 | 0 |
| 2011-06-24 | $1.75 | $1.75 | 0 |
| 2011-06-23 | $1.75 | $1.75 | 4 |
| 2011-06-22 | $1.75 | $1.75 | 82 |
| 2011-06-21 | $1.75 | $1.75 | 456 |
| 2011-06-20 | $1.50 | $1.50 | 0 |
| 2011-06-17 | $1.50 | $1.50 | 0 |
| 2011-06-16 | $1.50 | $1.50 | 12 |
| 2011-06-15 | $1.50 | $1.50 | 40 |
| 2011-06-14 | $2.00 | $2.00 | 352 |
| 2011-06-13 | $2.00 | $2.00 | 0 |
| 2011-06-10 | $2.00 | $2.00 | 48 |
| 2011-06-09 | $1.50 | $1.50 | 0 |
| 2011-06-08 | $1.50 | $1.50 | 80 |
| 2011-06-07 | $2.00 | $2.00 | 0 |
| 2011-06-06 | $2.00 | $2.00 | 1,320 |
| 2011-06-03 | $1.75 | $1.75 | 440 |
| 2011-06-02 | $2.00 | $2.00 | 79 |
| 2011-06-01 | $1.75 | $1.75 | 78 |
| 2011-05-31 | $1.50 | $1.50 | 0 |
| 2011-05-27 | $1.50 | $1.50 | 2,110 |
| 2011-05-26 | $1.75 | $1.75 | 3,097 |
| 2011-05-25 | $1.50 | $1.50 | 943 |
| 2011-05-24 | $1.50 | $1.50 | 219 |
| 2011-05-23 | $2.00 | $2.00 | 5,507 |
| 2011-05-20 | $1.75 | $1.75 | 468 |
| 2011-05-19 | $2.00 | $2.00 | 280 |
| 2011-05-18 | $1.50 | $1.50 | 938 |
| 2011-05-17 | $2.25 | $2.25 | 16 |
| 2011-05-16 | $2.00 | $2.00 | 745 |
| 2011-05-13 | $2.00 | $2.00 | 280 |
| 2011-05-12 | $1.50 | $1.50 | 0 |
| 2011-05-11 | $1.50 | $1.50 | 228 |
| 2011-05-10 | $1.75 | $1.75 | 0 |
| 2011-05-09 | $1.75 | $1.75 | 0 |
| 2011-05-06 | $1.75 | $1.75 | 374 |
| 2011-05-05 | $1.50 | $1.50 | 2 |
| 2011-05-04 | $1.25 | $1.25 | 60 |
| 2011-05-03 | $1.75 | $1.75 | 0 |
| 2011-05-02 | $1.75 | $1.75 | 33 |
| 2011-04-29 | $1.75 | $1.75 | 185 |
| 2011-04-28 | $1.25 | $1.25 | 230 |
| 2011-04-27 | $2.00 | $2.00 | 0 |
| 2011-04-26 | $2.00 | $2.00 | 0 |
| 2011-04-25 | $2.00 | $2.00 | 840 |
| 2011-04-21 | $1.50 | $1.50 | 218 |
| 2011-04-20 | $2.25 | $2.25 | 40 |
| 2011-04-19 | $1.50 | $1.50 | 0 |
| 2011-04-18 | $1.50 | $1.50 | 400 |
| 2011-04-15 | $1.50 | $1.50 | 0 |
| 2011-04-14 | $1.50 | $1.50 | 429 |
| 2011-04-13 | $1.50 | $1.50 | 0 |
| 2011-04-12 | $1.50 | $1.50 | 462 |
| 2011-04-11 | $2.50 | $2.50 | 56 |
| 2011-04-08 | $1.50 | $1.50 | 0 |
| 2011-04-07 | $1.50 | $1.50 | 308 |
| 2011-04-06 | $2.50 | $2.50 | 20 |
| 2011-04-05 | $2.00 | $2.00 | 436 |
| 2011-04-04 | $1.50 | $1.50 | 4 |
| 2011-04-01 | $1.50 | $1.50 | 1 |
| 2011-03-31 | $1.75 | $1.75 | 416 |
| 2011-03-30 | $1.50 | $1.50 | 100 |
| 2011-03-29 | $1.50 | $1.50 | 208 |
| 2011-03-28 | $1.75 | $1.75 | 831 |
| 2011-03-25 | $1.75 | $1.75 | 280 |
| 2011-03-24 | $1.75 | $1.75 | 318 |
| 2011-03-23 | $2.00 | $2.00 | 740 |
| 2011-03-22 | $1.50 | $1.50 | 1,278 |
| 2011-03-21 | $1.75 | $1.75 | 3 |
| 2011-03-18 | $1.75 | $1.75 | 0 |
| 2011-03-17 | $1.75 | $1.75 | 1,471 |
| 2011-03-16 | $2.25 | $2.25 | 1,040 |
| 2011-03-15 | $1.75 | $1.75 | 2,819 |
| 2011-03-14 | $2.75 | $2.75 | 6,208 |
| 2011-03-11 | $2.25 | $2.25 | 617 |
| 2011-03-10 | $2.50 | $2.50 | 330 |
| 2011-03-09 | $2.00 | $2.00 | 244 |
| 2011-03-08 | $2.50 | $2.50 | 0 |
| 2011-03-07 | $2.50 | $2.50 | 653 |
| 2011-03-04 | $1.75 | $1.75 | 273 |
| 2011-03-03 | $2.00 | $2.00 | 0 |
| 2011-03-02 | $2.00 | $2.00 | 82 |
| 2011-03-01 | $1.75 | $1.75 | 578 |
| 2011-02-28 | $2.50 | $2.50 | 200 |
| 2011-02-25 | $2.00 | $2.00 | 120 |
| 2011-02-24 | $2.00 | $2.00 | 688 |
| 2011-02-23 | $2.50 | $2.50 | 440 |
| 2011-02-22 | $3.00 | $3.00 | 1,505 |
| 2011-02-18 | $2.75 | $2.75 | 1,234 |
| 2011-02-17 | $2.25 | $2.25 | 3,409 |
| 2011-02-16 | $2.00 | $2.00 | 0 |
| 2011-02-15 | $2.00 | $2.00 | 68 |
| 2011-02-14 | $2.00 | $2.00 | 360 |
| 2011-02-11 | $2.25 | $2.25 | 98 |
| 2011-02-10 | $2.25 | $2.25 | 995 |
| 2011-02-09 | $2.00 | $2.00 | 536 |
| 2011-02-08 | $2.25 | $2.25 | 896 |
| 2011-02-07 | $2.25 | $2.25 | 725 |
| 2011-02-04 | $2.00 | $2.00 | 2,204 |
| 2011-02-03 | $1.75 | $1.75 | 2,316 |
| 2011-02-02 | $2.50 | $2.50 | 20,845 |
| 2011-02-01 | $1.25 | $1.25 | 0 |
| 2011-01-31 | $1.25 | $1.25 | 10 |
| 2011-01-28 | $2.00 | $2.00 | 40 |
| 2011-01-27 | $1.25 | $1.25 | 0 |
| 2011-01-26 | $1.25 | $1.25 | 0 |
| 2011-01-25 | $1.25 | $1.25 | 634 |
| 2011-01-24 | $1.25 | $1.25 | 2 |
| 2011-01-21 | $1.25 | $1.25 | 728 |
| 2011-01-20 | $1.00 | $1.00 | 1,573 |
| 2011-01-19 | $1.25 | $1.25 | 1,374 |
| 2011-01-18 | $1.50 | $1.50 | 635 |
| 2011-01-14 | $1.75 | $1.75 | 146 |
| 2011-01-13 | $1.75 | $1.75 | 0 |
| 2011-01-12 | $1.75 | $1.75 | 483 |
| 2011-01-11 | $1.75 | $1.75 | 1,480 |
| 2011-01-10 | $1.75 | $1.75 | 1,733 |
| 2011-01-07 | $1.75 | $1.75 | 2,626 |
| 2011-01-06 | $2.00 | $2.00 | 2,643 |
| 2011-01-05 | $2.25 | $2.25 | 6,843 |
| 2011-01-04 | $2.25 | $2.25 | 20,744 |
| 2011-01-03 | $3.50 | $3.50 | 17,681 |