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
- 2000-01-14 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 | $2.00 | $2.00 | 9,693 |
| 2011-12-29 | $2.20 | $2.20 | 925 |
| 2011-12-28 | $2.00 | $2.00 | 3,633 |
| 2011-12-27 | $2.00 | $2.00 | 225 |
| 2011-12-23 | $2.60 | $2.60 | 0 |
| 2011-12-22 | $2.60 | $2.60 | 2,075 |
| 2011-12-21 | $3.00 | $3.00 | 0 |
| 2011-12-20 | $3.00 | $3.00 | 75 |
| 2011-12-19 | $2.80 | $2.80 | 5,703 |
| 2011-12-16 | $3.00 | $3.00 | 200 |
| 2011-12-15 | $3.00 | $3.00 | 270 |
| 2011-12-14 | $3.20 | $3.20 | 0 |
| 2011-12-13 | $3.20 | $3.20 | 100 |
| 2011-12-12 | $3.00 | $3.00 | 1,458 |
| 2011-12-09 | $3.00 | $3.00 | 1,528 |
| 2011-12-08 | $3.00 | $3.00 | 289 |
| 2011-12-07 | $2.40 | $2.40 | 695 |
| 2011-12-06 | $3.00 | $3.00 | 1,566 |
| 2011-12-05 | $3.00 | $3.00 | 100 |
| 2011-12-02 | $3.20 | $3.20 | 4,301 |
| 2011-12-01 | $3.10 | $3.10 | 2,475 |
| 2011-11-30 | $3.40 | $3.40 | 300 |
| 2011-11-29 | $3.50 | $3.50 | 50 |
| 2011-11-28 | $3.40 | $3.40 | 469 |
| 2011-11-25 | $3.40 | $3.40 | 0 |
| 2011-11-23 | $3.40 | $3.40 | 315 |
| 2011-11-22 | $3.40 | $3.40 | 2,516 |
| 2011-11-21 | $3.60 | $3.60 | 2,698 |
| 2011-11-18 | $3.76 | $3.76 | 270 |
| 2011-11-17 | $3.80 | $3.80 | 0 |
| 2011-11-16 | $3.80 | $3.80 | 22,700 |
| 2011-11-15 | $3.80 | $3.80 | 12 |
| 2011-11-14 | $4.00 | $4.00 | 0 |
| 2011-11-11 | $4.00 | $4.00 | 0 |
| 2011-11-10 | $4.00 | $4.00 | 0 |
| 2011-11-09 | $4.00 | $4.00 | 0 |
| 2011-11-08 | $4.00 | $4.00 | 606 |
| 2011-11-07 | $4.00 | $4.00 | 0 |
| 2011-11-04 | $4.00 | $4.00 | 4,042 |
| 2011-11-03 | $4.00 | $4.00 | 114 |
| 2011-11-02 | $3.60 | $3.60 | 500 |
| 2011-11-01 | $4.00 | $4.00 | 25 |
| 2011-10-31 | $3.60 | $3.60 | 2,782 |
| 2011-10-28 | $4.00 | $4.00 | 1,595 |
| 2011-10-27 | $4.00 | $4.00 | 5 |
| 2011-10-26 | $4.00 | $4.00 | 400 |
| 2011-10-25 | $4.00 | $4.00 | 3,013 |
| 2011-10-24 | $4.26 | $4.26 | 0 |
| 2011-10-21 | $4.26 | $4.26 | 600 |
| 2011-10-20 | $4.00 | $4.00 | 0 |
| 2011-10-19 | $4.00 | $4.00 | 667 |
| 2011-10-18 | $3.80 | $3.80 | 988 |
| 2011-10-17 | $5.20 | $5.20 | 0 |
| 2011-10-14 | $5.20 | $5.20 | 244 |
| 2011-10-13 | $3.80 | $3.80 | 1,552 |
| 2011-10-12 | $4.00 | $4.00 | 440 |
| 2011-10-11 | $4.40 | $4.40 | 35 |
| 2011-10-10 | $4.40 | $4.40 | 0 |
| 2011-10-07 | $4.40 | $4.40 | 8 |
| 2011-10-06 | $4.60 | $4.60 | 93 |
| 2011-10-05 | $5.00 | $5.00 | 205 |
| 2011-10-04 | $5.20 | $5.20 | 0 |
| 2011-10-03 | $5.20 | $5.20 | 0 |
| 2011-09-30 | $5.20 | $5.20 | 380 |
| 2011-09-29 | $5.20 | $5.20 | 5 |
| 2011-09-28 | $5.20 | $5.20 | 0 |
| 2011-09-27 | $5.20 | $5.20 | 365 |
| 2011-09-26 | $5.50 | $5.50 | 25 |
| 2011-09-23 | $4.40 | $4.40 | 147 |
| 2011-09-22 | $5.40 | $5.40 | 3,710 |
| 2011-09-21 | $5.00 | $5.00 | 26 |
| 2011-09-20 | $5.40 | $5.40 | 63 |
| 2011-09-19 | $5.60 | $5.60 | 1,951 |
| 2011-09-16 | $5.00 | $5.00 | 3,530 |
| 2011-09-15 | $5.00 | $5.00 | 1,266 |
| 2011-09-14 | $4.04 | $4.04 | 5,505 |
| 2011-09-13 | $5.60 | $5.60 | 0 |
| 2011-09-12 | $5.60 | $5.60 | 4,700 |
| 2011-09-09 | $5.60 | $5.60 | 6,400 |
| 2011-09-08 | $4.80 | $4.80 | 50 |
| 2011-09-07 | $3.60 | $3.60 | 249 |
| 2011-09-06 | $4.00 | $4.00 | 1,375 |
| 2011-09-02 | $3.80 | $3.80 | 25 |
| 2011-09-01 | $3.80 | $3.80 | 2,424 |
| 2011-08-31 | $3.80 | $3.80 | 5,550 |
| 2011-08-30 | $3.80 | $3.80 | 499 |
| 2011-08-29 | $4.00 | $4.00 | 475 |
| 2011-08-26 | $3.80 | $3.80 | 2,260 |
| 2011-08-25 | $4.00 | $4.00 | 2,700 |
| 2011-08-24 | $4.20 | $4.20 | 5,671 |
| 2011-08-23 | $4.00 | $4.00 | 727 |
| 2011-08-22 | $4.20 | $4.20 | 500 |
| 2011-08-19 | $4.20 | $4.20 | 2,500 |
| 2011-08-18 | $4.40 | $4.40 | 4,283 |
| 2011-08-17 | $4.20 | $4.20 | 760 |
| 2011-08-16 | $5.00 | $5.00 | 12,942 |
| 2011-08-15 | $4.40 | $4.40 | 727 |
| 2011-08-12 | $5.60 | $5.60 | 5 |
| 2011-08-11 | $5.00 | $5.00 | 7,737 |
| 2011-08-10 | $4.00 | $4.00 | 6,347 |
| 2011-08-09 | $5.00 | $5.00 | 6,735 |
| 2011-08-08 | $5.00 | $5.00 | 100 |
| 2011-08-05 | $5.00 | $5.00 | 0 |
| 2011-08-04 | $5.00 | $5.00 | 282 |
| 2011-08-03 | $5.40 | $5.40 | 1,400 |
| 2011-08-02 | $4.80 | $4.80 | 0 |
| 2011-08-01 | $5.00 | $5.00 | 6,619 |
| 2011-07-29 | $5.00 | $5.00 | 1,205 |
| 2011-07-28 | $5.60 | $5.60 | 3,071 |
| 2011-07-27 | $5.60 | $5.60 | 1,030 |
| 2011-07-26 | $5.20 | $5.20 | 2,144 |
| 2011-07-25 | $5.20 | $5.20 | 2,775 |
| 2011-07-22 | $4.80 | $4.80 | 231 |
| 2011-07-21 | $3.38 | $3.38 | 353 |
| 2011-07-20 | $4.30 | $4.30 | 6,713 |
| 2011-07-19 | $4.40 | $4.40 | 6,040 |
| 2011-07-18 | $4.60 | $4.60 | 75 |
| 2011-07-15 | $5.00 | $5.00 | 1,575 |
| 2011-07-14 | $5.00 | $5.00 | 362 |
| 2011-07-13 | $4.60 | $4.60 | 1,095 |
| 2011-07-12 | $5.40 | $5.40 | 10 |
| 2011-07-11 | $5.00 | $5.00 | 375 |
| 2011-07-08 | $5.40 | $5.40 | 102 |
| 2011-07-07 | $5.60 | $5.60 | 1,007 |
| 2011-07-06 | $5.80 | $5.80 | 2,152 |
| 2011-07-05 | $5.80 | $5.80 | 0 |
| 2011-07-01 | $5.80 | $5.80 | 25 |
| 2011-06-30 | $5.40 | $5.40 | 8,264 |
| 2011-06-29 | $5.60 | $5.60 | 570 |
| 2011-06-28 | $6.00 | $6.00 | 0 |
| 2011-06-27 | $6.00 | $6.00 | 0 |
| 2011-06-24 | $6.00 | $6.00 | 68 |
| 2011-06-23 | $6.00 | $6.00 | 27 |
| 2011-06-22 | $6.00 | $6.00 | 16 |
| 2011-06-21 | $5.00 | $5.00 | 243 |
| 2011-06-20 | $6.00 | $6.00 | 80 |
| 2011-06-17 | $6.00 | $6.00 | 268 |
| 2011-06-16 | $6.00 | $6.00 | 755 |
| 2011-06-15 | $6.00 | $6.00 | 50 |
| 2011-06-14 | $6.00 | $6.00 | 50 |
| 2011-06-13 | $6.00 | $6.00 | 2 |
| 2011-06-10 | $5.40 | $5.40 | 250 |
| 2011-06-09 | $7.60 | $7.60 | 5 |
| 2011-06-08 | $6.00 | $6.00 | 52 |
| 2011-06-07 | $7.60 | $7.60 | 11 |
| 2011-06-06 | $6.00 | $6.00 | 0 |
| 2011-06-03 | $6.00 | $6.00 | 0 |
| 2011-06-02 | $6.00 | $6.00 | 0 |
| 2011-06-01 | $6.00 | $6.00 | 2 |
| 2011-05-31 | $5.40 | $5.40 | 25 |
| 2011-05-27 | $6.00 | $6.00 | 126 |
| 2011-05-26 | $6.00 | $6.00 | 324 |
| 2011-05-25 | $6.00 | $6.00 | 5,100 |
| 2011-05-24 | $6.20 | $6.20 | 0 |
| 2011-05-23 | $6.20 | $6.20 | 154 |
| 2011-05-20 | $6.60 | $6.60 | 50 |
| 2011-05-19 | $6.60 | $6.60 | 0 |
| 2011-05-18 | $6.60 | $6.60 | 255 |
| 2011-05-17 | $7.60 | $7.60 | 0 |
| 2011-05-16 | $7.60 | $7.60 | 300 |
| 2011-05-13 | $7.60 | $7.60 | 465 |
| 2011-05-12 | $7.60 | $7.60 | 2,389 |
| 2011-05-11 | $7.00 | $7.00 | 4,586 |
| 2011-05-10 | $6.60 | $6.60 | 3,549 |
| 2011-05-09 | $6.02 | $6.02 | 5,644 |
| 2011-05-06 | $6.40 | $6.40 | 1,812 |
| 2011-05-05 | $6.40 | $6.40 | 1,497 |
| 2011-05-04 | $5.80 | $5.80 | 25 |
| 2011-05-03 | $5.50 | $5.50 | 1,694 |
| 2011-05-02 | $5.60 | $5.60 | 525 |
| 2011-04-29 | $6.00 | $6.00 | 20 |
| 2011-04-28 | $5.60 | $5.60 | 0 |
| 2011-04-27 | $5.60 | $5.60 | 0 |
| 2011-04-26 | $5.60 | $5.60 | 300 |
| 2011-04-25 | $6.20 | $6.20 | 0 |
| 2011-04-21 | $6.20 | $6.20 | 2,060 |
| 2011-04-20 | $5.00 | $5.00 | 2,347 |
| 2011-04-19 | $6.40 | $6.40 | 0 |
| 2011-04-18 | $6.40 | $6.40 | 327 |
| 2011-04-15 | $5.60 | $5.60 | 4,017 |
| 2011-04-14 | $6.60 | $6.60 | 7,689 |
| 2011-04-13 | $6.20 | $6.20 | 1,404 |
| 2011-04-12 | $5.80 | $5.80 | 272 |
| 2011-04-11 | $6.00 | $6.00 | 775 |
| 2011-04-08 | $6.00 | $6.00 | 1,032 |
| 2011-04-07 | $6.00 | $6.00 | 2,245 |
| 2011-04-06 | $6.00 | $6.00 | 10 |
| 2011-04-05 | $5.60 | $5.60 | 800 |
| 2011-04-04 | $6.00 | $6.00 | 563 |
| 2011-04-01 | $5.70 | $5.70 | 325 |
| 2011-03-31 | $6.00 | $6.00 | 1,512 |
| 2011-03-30 | $6.00 | $6.00 | 1,270 |
| 2011-03-29 | $5.40 | $5.40 | 5 |
| 2011-03-28 | $6.00 | $6.00 | 50 |
| 2011-03-25 | $6.00 | $6.00 | 59 |
| 2011-03-24 | $6.00 | $6.00 | 0 |
| 2011-03-23 | $6.00 | $6.00 | 50 |
| 2011-03-22 | $6.00 | $6.00 | 90 |
| 2011-03-21 | $6.00 | $6.00 | 150 |
| 2011-03-18 | $6.20 | $6.20 | 0 |
| 2011-03-17 | $6.20 | $6.20 | 167 |
| 2011-03-16 | $5.80 | $5.80 | 1,931 |
| 2011-03-15 | $6.34 | $6.34 | 275 |
| 2011-03-14 | $6.74 | $6.74 | 137 |
| 2011-03-11 | $7.00 | $7.00 | 850 |
| 2011-03-10 | $6.02 | $6.02 | 725 |
| 2011-03-09 | $7.00 | $7.00 | 55 |
| 2011-03-08 | $7.00 | $7.00 | 970 |
| 2011-03-07 | $7.10 | $7.10 | 735 |
| 2011-03-04 | $6.00 | $6.00 | 500 |
| 2011-03-03 | $7.00 | $7.00 | 160 |
| 2011-03-02 | $8.00 | $8.00 | 1,800 |
| 2011-03-01 | $6.00 | $6.00 | 48 |
| 2011-02-28 | $8.20 | $8.20 | 2,031 |
| 2011-02-25 | $7.20 | $7.20 | 500 |
| 2011-02-24 | $7.80 | $7.80 | 260 |
| 2011-02-23 | $8.00 | $8.00 | 5 |
| 2011-02-22 | $6.80 | $6.80 | 500 |
| 2011-02-18 | $8.28 | $8.28 | 3,899 |
| 2011-02-17 | $7.40 | $7.40 | 5,265 |
| 2011-02-16 | $6.80 | $6.80 | 294 |
| 2011-02-15 | $6.80 | $6.80 | 112 |
| 2011-02-14 | $7.10 | $7.10 | 485 |
| 2011-02-11 | $7.20 | $7.20 | 756 |
| 2011-02-10 | $7.20 | $7.20 | 370 |
| 2011-02-09 | $6.00 | $6.00 | 886 |
| 2011-02-08 | $7.20 | $7.20 | 550 |
| 2011-02-07 | $7.60 | $7.60 | 1,613 |
| 2011-02-04 | $7.60 | $7.60 | 2,468 |
| 2011-02-03 | $7.60 | $7.60 | 50 |
| 2011-02-02 | $7.60 | $7.60 | 130 |
| 2011-02-01 | $7.60 | $7.60 | 269 |
| 2011-01-31 | $6.40 | $6.40 | 875 |
| 2011-01-28 | $7.00 | $7.00 | 74 |
| 2011-01-27 | $7.00 | $7.00 | 0 |
| 2011-01-26 | $7.00 | $7.00 | 277 |
| 2011-01-25 | $7.40 | $7.40 | 1,905 |
| 2011-01-24 | $7.80 | $7.80 | 300 |
| 2011-01-21 | $8.00 | $8.00 | 0 |
| 2011-01-20 | $8.00 | $8.00 | 250 |
| 2011-01-19 | $8.00 | $8.00 | 1,158 |
| 2011-01-18 | $8.00 | $8.00 | 1,025 |
| 2011-01-14 | $8.00 | $8.00 | 0 |
| 2011-01-13 | $8.00 | $8.00 | 0 |
| 2011-01-12 | $8.00 | $8.00 | 50 |
| 2011-01-11 | $9.40 | $9.40 | 537 |
| 2011-01-10 | $9.00 | $9.00 | 825 |
| 2011-01-07 | $9.00 | $9.00 | 0 |
| 2011-01-06 | $9.00 | $9.00 | 1,283 |
| 2011-01-05 | $10.00 | $10.00 | 1,270 |
| 2011-01-04 | $8.02 | $8.02 | 2,243 |
| 2011-01-03 | $8.00 | $8.00 | 142 |