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
- 1999-12-06 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 | $2.20 | $2.20 | 8,646 |
| 2011-12-29 | $1.90 | $1.90 | 298 |
| 2011-12-28 | $2.32 | $2.32 | 689 |
| 2011-12-27 | $1.74 | $1.74 | 744 |
| 2011-12-23 | $2.09 | $2.09 | 14,955 |
| 2011-12-22 | $1.62 | $1.62 | 2,534 |
| 2011-12-21 | $1.39 | $1.39 | 1,208 |
| 2011-12-20 | $1.16 | $1.16 | 107 |
| 2011-12-19 | $1.39 | $1.39 | 64 |
| 2011-12-16 | $1.16 | $1.16 | 0 |
| 2011-12-15 | $1.16 | $1.16 | 3,161 |
| 2011-12-14 | $1.16 | $1.16 | 770 |
| 2011-12-13 | $1.23 | $1.23 | 9,027 |
| 2011-12-12 | $1.16 | $1.16 | 5,529 |
| 2011-12-09 | $1.16 | $1.16 | 3,236 |
| 2011-12-08 | $1.16 | $1.16 | 0 |
| 2011-12-07 | $1.16 | $1.16 | 4,293 |
| 2011-12-06 | $1.28 | $1.28 | 0 |
| 2011-12-05 | $1.28 | $1.28 | 2,370 |
| 2011-12-02 | $1.04 | $1.04 | 2,165 |
| 2011-12-01 | $1.25 | $1.25 | 1,484 |
| 2011-11-30 | $1.39 | $1.39 | 2,846 |
| 2011-11-29 | $1.35 | $1.35 | 4,180 |
| 2011-11-28 | $1.16 | $1.16 | 9 |
| 2011-11-25 | $1.16 | $1.16 | 1,188 |
| 2011-11-23 | $0.75 | $0.75 | 0 |
| 2011-11-22 | $0.75 | $0.75 | 129 |
| 2011-11-21 | $0.74 | $0.74 | 484 |
| 2011-11-18 | $0.91 | $0.91 | 2 |
| 2011-11-17 | $1.39 | $1.39 | 0 |
| 2011-11-16 | $1.39 | $1.39 | 487 |
| 2011-11-15 | $0.84 | $0.84 | 646 |
| 2011-11-14 | $1.25 | $1.25 | 0 |
| 2011-11-11 | $1.25 | $1.25 | 883 |
| 2011-11-10 | $1.21 | $1.21 | 2,045 |
| 2011-11-09 | $1.12 | $1.12 | 0 |
| 2011-11-08 | $1.12 | $1.12 | 1,014 |
| 2011-11-07 | $1.12 | $1.12 | 0 |
| 2011-11-04 | $1.12 | $1.12 | 0 |
| 2011-11-03 | $1.12 | $1.12 | 0 |
| 2011-11-02 | $1.12 | $1.12 | 14 |
| 2011-11-01 | $1.16 | $1.16 | 0 |
| 2011-10-31 | $1.16 | $1.16 | 3,082 |
| 2011-10-28 | $1.16 | $1.16 | 387 |
| 2011-10-27 | $1.16 | $1.16 | 109 |
| 2011-10-26 | $1.16 | $1.16 | 538 |
| 2011-10-25 | $1.16 | $1.16 | 218 |
| 2011-10-24 | $1.21 | $1.21 | 4,848 |
| 2011-10-21 | $1.16 | $1.16 | 1,789 |
| 2011-10-20 | $1.21 | $1.21 | 4,042 |
| 2011-10-19 | $1.23 | $1.23 | 16 |
| 2011-10-18 | $1.39 | $1.39 | 538 |
| 2011-10-17 | $1.23 | $1.23 | 22 |
| 2011-10-14 | $1.62 | $1.62 | 0 |
| 2011-10-13 | $1.62 | $1.62 | 0 |
| 2011-10-12 | $1.62 | $1.62 | 0 |
| 2011-10-11 | $1.62 | $1.62 | 0 |
| 2011-10-10 | $1.62 | $1.62 | 0 |
| 2011-10-07 | $1.62 | $1.62 | 0 |
| 2011-10-06 | $1.62 | $1.62 | 0 |
| 2011-10-05 | $1.62 | $1.62 | 28 |
| 2011-10-04 | $1.39 | $1.39 | 2,241 |
| 2011-10-03 | $1.23 | $1.23 | 2,068 |
| 2011-09-30 | $1.25 | $1.25 | 517 |
| 2011-09-29 | $1.62 | $1.62 | 3,879 |
| 2011-09-28 | $1.21 | $1.21 | 488 |
| 2011-09-27 | $1.25 | $1.25 | 619 |
| 2011-09-26 | $1.39 | $1.39 | 112 |
| 2011-09-23 | $1.39 | $1.39 | 680 |
| 2011-09-22 | $1.30 | $1.30 | 150 |
| 2011-09-21 | $1.39 | $1.39 | 2,508 |
| 2011-09-20 | $1.39 | $1.39 | 335 |
| 2011-09-19 | $1.28 | $1.28 | 0 |
| 2011-09-16 | $1.28 | $1.28 | 215 |
| 2011-09-15 | $1.21 | $1.21 | 0 |
| 2011-09-14 | $1.21 | $1.21 | 54 |
| 2011-09-13 | $1.21 | $1.21 | 2,133 |
| 2011-09-12 | $1.21 | $1.21 | 92 |
| 2011-09-09 | $1.35 | $1.35 | 215 |
| 2011-09-08 | $1.35 | $1.35 | 323 |
| 2011-09-07 | $1.44 | $1.44 | 1,200 |
| 2011-09-06 | $1.44 | $1.44 | 200 |
| 2011-09-02 | $1.62 | $1.62 | 1,797 |
| 2011-09-01 | $1.74 | $1.74 | 2,014 |
| 2011-08-31 | $1.18 | $1.18 | 0 |
| 2011-08-30 | $1.18 | $1.18 | 0 |
| 2011-08-29 | $1.18 | $1.18 | 0 |
| 2011-08-26 | $1.18 | $1.18 | 36 |
| 2011-08-25 | $1.19 | $1.19 | 64 |
| 2011-08-24 | $1.16 | $1.16 | 791 |
| 2011-08-23 | $1.25 | $1.25 | 1,099 |
| 2011-08-22 | $1.25 | $1.25 | 323 |
| 2011-08-19 | $1.81 | $1.81 | 0 |
| 2011-08-18 | $1.81 | $1.81 | 387 |
| 2011-08-17 | $1.86 | $1.86 | 215 |
| 2011-08-16 | $1.81 | $1.81 | 484 |
| 2011-08-15 | $1.16 | $1.16 | 9,038 |
| 2011-08-12 | $1.21 | $1.21 | 2,629 |
| 2011-08-11 | $1.21 | $1.21 | 735 |
| 2011-08-10 | $1.86 | $1.86 | 0 |
| 2011-08-09 | $1.86 | $1.86 | 53 |
| 2011-08-08 | $1.86 | $1.86 | 527 |
| 2011-08-05 | $1.86 | $1.86 | 926 |
| 2011-08-04 | $1.23 | $1.23 | 3 |
| 2011-08-03 | $1.86 | $1.86 | 0 |
| 2011-08-02 | $1.86 | $1.86 | 807 |
| 2011-08-01 | $1.86 | $1.86 | 215 |
| 2011-07-29 | $1.39 | $1.39 | 649 |
| 2011-07-28 | $1.40 | $1.40 | 0 |
| 2011-07-27 | $1.40 | $1.40 | 0 |
| 2011-07-26 | $1.40 | $1.40 | 237 |
| 2011-07-25 | $1.81 | $1.81 | 197 |
| 2011-07-22 | $1.86 | $1.86 | 0 |
| 2011-07-21 | $1.86 | $1.86 | 0 |
| 2011-07-20 | $1.86 | $1.86 | 425 |
| 2011-07-19 | $1.86 | $1.86 | 0 |
| 2011-07-18 | $1.86 | $1.86 | 85 |
| 2011-07-15 | $1.48 | $1.48 | 243 |
| 2011-07-14 | $1.67 | $1.67 | 0 |
| 2011-07-13 | $1.67 | $1.67 | 1,569 |
| 2011-07-12 | $2.32 | $2.32 | 1,797 |
| 2011-07-11 | $1.72 | $1.72 | 624 |
| 2011-07-08 | $1.72 | $1.72 | 0 |
| 2011-07-07 | $1.72 | $1.72 | 114 |
| 2011-07-06 | $1.86 | $1.86 | 107 |
| 2011-07-05 | $1.72 | $1.72 | 810 |
| 2011-07-01 | $0.93 | $0.93 | 161 |
| 2011-06-30 | $1.44 | $1.44 | 0 |
| 2011-06-29 | $1.44 | $1.44 | 114 |
| 2011-06-28 | $1.62 | $1.62 | 0 |
| 2011-06-27 | $1.62 | $1.62 | 808 |
| 2011-06-24 | $1.76 | $1.76 | 607 |
| 2011-06-23 | $2.04 | $2.04 | 1,045 |
| 2011-06-22 | $1.76 | $1.76 | 10 |
| 2011-06-21 | $1.86 | $1.86 | 631 |
| 2011-06-20 | $1.68 | $1.68 | 53 |
| 2011-06-17 | $1.67 | $1.67 | 0 |
| 2011-06-16 | $1.67 | $1.67 | 140 |
| 2011-06-15 | $1.86 | $1.86 | 0 |
| 2011-06-14 | $1.86 | $1.86 | 3 |
| 2011-06-13 | $1.86 | $1.86 | 1,034 |
| 2011-06-10 | $1.86 | $1.86 | 26 |
| 2011-06-09 | $2.83 | $2.83 | 0 |
| 2011-06-08 | $2.83 | $2.83 | 0 |
| 2011-06-07 | $2.83 | $2.83 | 0 |
| 2011-06-06 | $2.83 | $2.83 | 32 |
| 2011-06-03 | $2.91 | $2.91 | 23 |
| 2011-06-02 | $3.02 | $3.02 | 539 |
| 2011-06-01 | $2.76 | $2.76 | 454 |
| 2011-05-31 | $2.32 | $2.32 | 423 |
| 2011-05-27 | $2.00 | $2.00 | 2,065 |
| 2011-05-26 | $1.63 | $1.63 | 108 |
| 2011-05-25 | $1.86 | $1.86 | 5,131 |
| 2011-05-24 | $1.86 | $1.86 | 610 |
| 2011-05-23 | $1.58 | $1.58 | 493 |
| 2011-05-20 | $1.86 | $1.86 | 1,991 |
| 2011-05-19 | $1.68 | $1.68 | 1,387 |
| 2011-05-18 | $1.72 | $1.72 | 2,693 |
| 2011-05-17 | $1.72 | $1.72 | 538 |
| 2011-05-16 | $1.86 | $1.86 | 0 |
| 2011-05-13 | $1.86 | $1.86 | 310 |
| 2011-05-12 | $1.68 | $1.68 | 431 |
| 2011-05-11 | $1.68 | $1.68 | 474 |
| 2011-05-10 | $1.68 | $1.68 | 2,050 |
| 2011-05-09 | $1.68 | $1.68 | 0 |
| 2011-05-06 | $1.68 | $1.68 | 1,769 |
| 2011-05-05 | $1.86 | $1.86 | 2,367 |
| 2011-05-04 | $1.86 | $1.86 | 1,187 |
| 2011-05-03 | $2.09 | $2.09 | 0 |
| 2011-05-02 | $2.09 | $2.09 | 1,368 |
| 2011-04-29 | $2.09 | $2.09 | 1,709 |
| 2011-04-28 | $2.09 | $2.09 | 954 |
| 2011-04-27 | $2.55 | $2.55 | 0 |
| 2011-04-26 | $2.55 | $2.55 | 1,257 |
| 2011-04-25 | $2.77 | $2.77 | 2,458 |
| 2011-04-21 | $2.32 | $2.32 | 474 |
| 2011-04-20 | $2.32 | $2.32 | 172 |
| 2011-04-19 | $2.32 | $2.32 | 0 |
| 2011-04-18 | $2.32 | $2.32 | 545 |
| 2011-04-15 | $2.41 | $2.41 | 17 |
| 2011-04-14 | $2.41 | $2.41 | 614 |
| 2011-04-13 | $2.46 | $2.46 | 3,351 |
| 2011-04-12 | $3.20 | $3.20 | 818 |
| 2011-04-11 | $2.47 | $2.47 | 19 |
| 2011-04-08 | $2.55 | $2.55 | 361 |
| 2011-04-07 | $2.55 | $2.55 | 0 |
| 2011-04-06 | $2.55 | $2.55 | 296 |
| 2011-04-05 | $3.25 | $3.25 | 0 |
| 2011-04-04 | $3.25 | $3.25 | 948 |
| 2011-04-01 | $3.25 | $3.25 | 1,077 |
| 2011-03-31 | $3.02 | $3.02 | 266 |
| 2011-03-30 | $3.20 | $3.20 | 734 |
| 2011-03-29 | $2.78 | $2.78 | 1,303 |
| 2011-03-28 | $3.02 | $3.02 | 859 |
| 2011-03-25 | $3.02 | $3.02 | 646 |
| 2011-03-24 | $2.78 | $2.78 | 431 |
| 2011-03-23 | $3.25 | $3.25 | 0 |
| 2011-03-22 | $3.25 | $3.25 | 28 |
| 2011-03-21 | $2.79 | $2.79 | 296 |
| 2011-03-18 | $2.79 | $2.79 | 0 |
| 2011-03-17 | $2.79 | $2.79 | 2,752 |
| 2011-03-16 | $2.79 | $2.79 | 0 |
| 2011-03-15 | $2.79 | $2.79 | 1,042 |
| 2011-03-14 | $2.78 | $2.78 | 2 |
| 2011-03-11 | $2.79 | $2.79 | 219 |
| 2011-03-10 | $2.79 | $2.79 | 905 |
| 2011-03-09 | $2.78 | $2.78 | 6 |
| 2011-03-08 | $3.27 | $3.27 | 41 |
| 2011-03-07 | $3.29 | $3.29 | 46 |
| 2011-03-04 | $3.29 | $3.29 | 1,166 |
| 2011-03-03 | $2.41 | $2.41 | 5,977 |
| 2011-03-02 | $3.25 | $3.25 | 157 |
| 2011-03-01 | $2.97 | $2.97 | 323 |
| 2011-02-28 | $2.97 | $2.97 | 1,170 |
| 2011-02-25 | $3.02 | $3.02 | 239 |
| 2011-02-24 | $3.25 | $3.25 | 107 |
| 2011-02-23 | $3.25 | $3.25 | 114 |
| 2011-02-22 | $3.34 | $3.34 | 1,104 |
| 2011-02-18 | $2.97 | $2.97 | 1,261 |
| 2011-02-17 | $2.78 | $2.78 | 1,464 |
| 2011-02-16 | $3.02 | $3.02 | 244 |
| 2011-02-15 | $3.02 | $3.02 | 106 |
| 2011-02-14 | $3.25 | $3.25 | 423 |
| 2011-02-11 | $3.02 | $3.02 | 1,947 |
| 2011-02-10 | $3.25 | $3.25 | 1,753 |
| 2011-02-09 | $3.25 | $3.25 | 765 |
| 2011-02-08 | $3.25 | $3.25 | 1,747 |
| 2011-02-07 | $3.25 | $3.25 | 991 |
| 2011-02-04 | $3.25 | $3.25 | 0 |
| 2011-02-03 | $3.25 | $3.25 | 2,779 |
| 2011-02-02 | $3.39 | $3.39 | 258 |
| 2011-02-01 | $3.34 | $3.34 | 2,478 |
| 2011-01-31 | $3.48 | $3.48 | 926 |
| 2011-01-28 | $3.62 | $3.62 | 3,110 |
| 2011-01-27 | $3.53 | $3.53 | 3,651 |
| 2011-01-26 | $3.39 | $3.39 | 2,208 |
| 2011-01-25 | $3.53 | $3.53 | 2,794 |
| 2011-01-24 | $3.57 | $3.57 | 2,119 |
| 2011-01-21 | $3.39 | $3.39 | 1,508 |
| 2011-01-20 | $3.48 | $3.48 | 2,276 |
| 2011-01-19 | $3.48 | $3.48 | 1,342 |
| 2011-01-18 | $3.48 | $3.48 | 2,730 |
| 2011-01-14 | $3.48 | $3.48 | 2,120 |
| 2011-01-13 | $3.48 | $3.48 | 6,019 |
| 2011-01-12 | $4.18 | $4.18 | 135 |
| 2011-01-11 | $3.48 | $3.48 | 533 |
| 2011-01-10 | $3.48 | $3.48 | 874 |
| 2011-01-07 | $3.48 | $3.48 | 1,508 |
| 2011-01-06 | $3.71 | $3.71 | 1,589 |
| 2011-01-05 | $4.18 | $4.18 | 2,691 |
| 2011-01-04 | $3.71 | $3.71 | 1,497 |
| 2011-01-03 | $3.25 | $3.25 | 64 |