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
- 1986-11-05 to 2026-08-27
- 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2011-12-30 | $1.39 | $3.67 | 0 | — | — |
| 2011-12-29 | $1.39 | $3.67 | 100 | — | — |
| 2011-12-28 | $1.20 | $3.17 | 900 | — | — |
| 2011-12-27 | $1.29 | $3.40 | 0 | — | — |
| 2011-12-23 | $1.29 | $3.40 | 2,600 | — | — |
| 2011-12-22 | $1.12 | $2.96 | 200 | — | — |
| 2011-12-21 | $1.07 | $2.82 | 400 | — | — |
| 2011-12-20 | $1.10 | $2.90 | 0 | — | — |
| 2011-12-19 | $1.10 | $2.90 | 2,700 | — | — |
| 2011-12-16 | $1.21 | $3.19 | 6,300 | — | — |
| 2011-12-15 | $1.06 | $2.80 | 5,200 | — | — |
| 2011-12-14 | $1.28 | $3.38 | 1,100 | — | — |
| 2011-12-13 | $1.26 | $3.32 | 700 | — | — |
| 2011-12-12 | $1.34 | $3.54 | 0 | — | — |
| 2011-12-09 | $1.34 | $3.54 | 500 | — | — |
| 2011-12-08 | $1.40 | $3.69 | 100 | — | — |
| 2011-12-07 | $1.40 | $3.69 | 100 | — | — |
| 2011-12-06 | $1.40 | $3.69 | 0 | — | — |
| 2011-12-05 | $1.40 | $3.69 | 1,600 | — | — |
| 2011-12-02 | $1.41 | $3.72 | 1,400 | — | — |
| 2011-12-01 | $1.42 | $3.75 | 600 | — | — |
| 2011-11-30 | $1.41 | $3.72 | 4,200 | — | — |
| 2011-11-29 | $1.69 | $4.46 | 7,200 | — | — |
| 2011-11-28 | $1.78 | $4.70 | 100 | — | — |
| 2011-11-25 | $1.67 | $4.41 | 300 | — | — |
| 2011-11-23 | $1.85 | $4.88 | 2,400 | — | — |
| 2011-11-22 | $1.50 | $3.96 | 4,500 | — | — |
| 2011-11-21 | $1.82 | $4.80 | 1,200 | — | — |
| 2011-11-18 | $1.92 | $5.07 | 0 | — | — |
| 2011-11-17 | $1.92 | $5.07 | 600 | — | — |
| 2011-11-16 | $1.92 | $5.07 | 1,500 | — | — |
| 2011-11-15 | $1.88 | $4.96 | 0 | — | — |
| 2011-11-14 | $1.88 | $4.96 | 0 | — | — |
| 2011-11-11 | $1.88 | $4.96 | 0 | — | — |
| 2011-11-10 | $1.88 | $4.96 | 0 | — | — |
| 2011-11-09 | $1.88 | $4.96 | 800 | — | — |
| 2011-11-08 | $2.05 | $5.41 | 0 | — | — |
| 2011-11-07 | $2.05 | $5.41 | 0 | — | — |
| 2011-11-04 | $2.05 | $5.41 | 300 | — | — |
| 2011-11-03 | $2.08 | $5.49 | 0 | — | — |
| 2011-11-02 | $2.08 | $5.49 | 100 | — | — |
| 2011-11-01 | $1.95 | $5.14 | 1,000 | — | — |
| 2011-10-31 | $2.07 | $5.46 | 0 | — | — |
| 2011-10-28 | $2.07 | $5.46 | 300 | — | — |
| 2011-10-27 | $2.11 | $5.57 | 0 | — | — |
| 2011-10-26 | $2.11 | $5.57 | 700 | — | — |
| 2011-10-25 | $1.81 | $4.78 | 900 | — | — |
| 2011-10-24 | $2.11 | $5.57 | 600 | — | — |
| 2011-10-21 | $2.15 | $5.67 | 400 | — | — |
| 2011-10-20 | $2.33 | $6.15 | 800 | — | — |
| 2011-10-19 | $2.26 | $5.96 | 0 | — | — |
| 2011-10-18 | $2.26 | $5.96 | 0 | — | — |
| 2011-10-17 | $2.26 | $5.96 | 0 | — | — |
| 2011-10-14 | $2.26 | $5.96 | 3,200 | — | — |
| 2011-10-13 | $2.14 | $5.65 | 0 | — | — |
| 2011-10-12 | $2.14 | $5.65 | 400 | — | — |
| 2011-10-11 | $2.00 | $5.28 | 0 | — | — |
| 2011-10-10 | $2.00 | $5.28 | 0 | — | — |
| 2011-10-07 | $2.00 | $5.28 | 0 | — | — |
| 2011-10-06 | $2.00 | $5.28 | 0 | — | — |
| 2011-10-05 | $2.00 | $5.28 | 0 | — | — |
| 2011-10-04 | $2.00 | $5.28 | 0 | — | — |
| 2011-10-03 | $2.00 | $5.28 | 300 | — | — |
| 2011-09-30 | $2.13 | $5.62 | 400 | — | — |
| 2011-09-29 | $2.15 | $5.67 | 0 | — | — |
| 2011-09-28 | $2.15 | $5.67 | 0 | — | — |
| 2011-09-27 | $2.15 | $5.67 | 0 | — | — |
| 2011-09-26 | $2.15 | $5.67 | 0 | — | — |
| 2011-09-23 | $2.15 | $5.67 | 0 | — | — |
| 2011-09-22 | $2.15 | $5.67 | 0 | — | — |
| 2011-09-21 | $2.15 | $5.67 | 0 | — | — |
| 2011-09-20 | $2.15 | $5.67 | 0 | — | — |
| 2011-09-19 | $2.15 | $5.67 | 0 | — | — |
| 2011-09-16 | $2.15 | $5.67 | 0 | — | — |
| 2011-09-15 | $2.15 | $5.67 | 0 | — | — |
| 2011-09-14 | $2.15 | $5.67 | 0 | — | — |
| 2011-09-13 | $2.15 | $5.67 | 0 | — | — |
| 2011-09-12 | $2.15 | $5.67 | 0 | — | — |
| 2011-09-09 | $2.15 | $5.67 | 0 | — | — |
| 2011-09-08 | $2.15 | $5.67 | 0 | — | — |
| 2011-09-07 | $2.15 | $5.67 | 0 | — | — |
| 2011-09-06 | $2.15 | $5.67 | 0 | — | — |
| 2011-09-02 | $2.15 | $5.67 | 0 | — | — |
| 2011-09-01 | $2.15 | $5.67 | 0 | — | — |
| 2011-08-31 | $2.15 | $5.67 | 0 | — | — |
| 2011-08-30 | $2.15 | $5.67 | 0 | — | — |
| 2011-08-29 | $2.15 | $5.67 | 0 | — | — |
| 2011-08-26 | $2.15 | $5.67 | 100 | — | — |
| 2011-08-25 | $2.22 | $5.86 | 400 | — | — |
| 2011-08-24 | $2.13 | $5.62 | 0 | — | — |
| 2011-08-23 | $2.13 | $5.62 | 0 | — | — |
| 2011-08-22 | $2.13 | $5.62 | 100 | — | — |
| 2011-08-19 | $2.08 | $5.49 | 400 | — | — |
| 2011-08-18 | $2.13 | $5.62 | 2,300 | — | — |
| 2011-08-17 | $2.10 | $5.54 | 4,400 | — | — |
| 2011-08-16 | $2.10 | $5.54 | 1,200 | — | — |
| 2011-08-15 | $2.07 | $5.46 | 1,000 | — | — |
| 2011-08-12 | $2.04 | $5.38 | 1,800 | — | — |
| 2011-08-11 | $2.16 | $5.70 | 0 | — | — |
| 2011-08-10 | $2.16 | $5.70 | 0 | — | — |
| 2011-08-09 | $2.16 | $5.70 | 1,700 | — | — |
| 2011-08-08 | $2.45 | $6.46 | 1,500 | — | — |
| 2011-08-05 | $2.52 | $6.65 | 200 | — | — |
| 2011-08-04 | $2.60 | $6.86 | 0 | — | — |
| 2011-08-03 | $2.60 | $6.86 | 0 | — | — |
| 2011-08-02 | $2.60 | $6.86 | 0 | — | — |
| 2011-08-01 | $2.60 | $6.86 | 0 | — | — |
| 2011-07-29 | $2.60 | $6.86 | 1,400 | — | — |
| 2011-07-28 | $2.56 | $6.75 | 500 | — | — |
| 2011-07-27 | $2.56 | $6.75 | 600 | — | — |
| 2011-07-26 | $2.80 | $7.39 | 1,400 | — | — |
| 2011-07-25 | $2.58 | $6.81 | 4,700 | — | — |
| 2011-07-22 | $2.80 | $7.39 | 1,900 | — | — |
| 2011-07-21 | $2.76 | $7.28 | 0 | — | — |
| 2011-07-20 | $2.76 | $7.28 | 0 | — | — |
| 2011-07-19 | $2.76 | $7.28 | 0 | — | — |
| 2011-07-18 | $2.76 | $7.28 | 0 | — | — |
| 2011-07-15 | $2.76 | $7.28 | 2,100 | — | — |
| 2011-07-14 | $2.66 | $7.02 | 100 | — | — |
| 2011-07-13 | $2.76 | $7.28 | 0 | — | — |
| 2011-07-12 | $2.76 | $7.28 | 0 | — | — |
| 2011-07-11 | $2.76 | $7.28 | 0 | — | — |
| 2011-07-08 | $2.76 | $7.28 | 200 | — | — |
| 2011-07-07 | $2.73 | $7.20 | 0 | — | — |
| 2011-07-06 | $2.73 | $7.20 | 0 | — | — |
| 2011-07-05 | $2.73 | $7.20 | 400 | — | — |
| 2011-07-01 | $2.79 | $7.36 | 5,300 | — | — |
| 2011-06-30 | $2.83 | $7.47 | 12,100 | — | — |
| 2011-06-29 | $2.76 | $7.28 | 8,400 | — | — |
| 2011-06-28 | $2.75 | $7.26 | 2,000 | — | — |
| 2011-06-27 | $2.75 | $7.26 | 5,300 | — | — |
| 2011-06-24 | $2.80 | $7.39 | 0 | — | — |
| 2011-06-23 | $2.80 | $7.39 | 0 | — | — |
| 2011-06-22 | $2.80 | $7.39 | 0 | — | — |
| 2011-06-21 | $2.80 | $7.39 | 400 | — | — |
| 2011-06-20 | $2.75 | $7.26 | 0 | — | — |
| 2011-06-17 | $2.75 | $7.26 | 800 | — | — |
| 2011-06-16 | $2.78 | $7.33 | 0 | — | — |
| 2011-06-15 | $2.78 | $7.33 | 4,000 | — | — |
| 2011-06-14 | $2.76 | $7.28 | 2,800 | — | — |
| 2011-06-13 | $2.73 | $7.20 | 300 | — | — |
| 2011-06-10 | $2.76 | $7.28 | 2,300 | — | — |
| 2011-06-09 | $2.74 | $7.23 | 800 | — | — |
| 2011-06-08 | $2.79 | $7.36 | 9,700 | — | — |
| 2011-06-07 | $2.74 | $7.23 | 900 | — | — |
| 2011-06-06 | $2.65 | $6.99 | 300 | — | — |
| 2011-06-03 | $2.78 | $7.33 | 0 | — | — |
| 2011-06-02 | $2.78 | $7.33 | 2,400 | — | — |
| 2011-06-01 | $2.71 | $7.15 | 0 | — | — |
| 2011-05-31 | $2.71 | $7.15 | 0 | — | — |
| 2011-05-27 | $2.71 | $7.15 | 0 | — | — |
| 2011-05-26 | $2.71 | $7.15 | 0 | — | — |
| 2011-05-25 | $2.71 | $7.15 | 2,500 | — | — |
| 2011-05-24 | $2.71 | $7.15 | 0 | — | — |
| 2011-05-23 | $2.71 | $7.15 | 0 | — | — |
| 2011-05-20 | $2.71 | $7.15 | 400 | — | — |
| 2011-05-19 | $2.71 | $7.15 | 300 | — | — |
| 2011-05-18 | $2.75 | $7.26 | 0 | — | — |
| 2011-05-17 | $2.75 | $7.26 | 0 | — | — |
| 2011-05-16 | $2.75 | $7.26 | 0 | — | — |
| 2011-05-13 | $2.75 | $7.26 | 600 | — | — |
| 2011-05-12 | $2.72 | $7.18 | 0 | — | — |
| 2011-05-11 | $2.72 | $7.18 | 0 | — | — |
| 2011-05-10 | $2.72 | $7.18 | 900 | — | — |
| 2011-05-09 | $2.82 | $7.44 | 5,200 | — | — |
| 2011-05-06 | $3.00 | $7.92 | 0 | — | — |
| 2011-05-05 | $3.00 | $7.92 | 0 | — | — |
| 2011-05-04 | $3.00 | $7.92 | 1,700 | — | — |
| 2011-05-03 | $2.83 | $7.47 | 1,800 | — | — |
| 2011-05-02 | $3.00 | $7.92 | 0 | — | — |
| 2011-04-29 | $3.00 | $7.92 | 0 | — | — |
| 2011-04-28 | $3.00 | $7.92 | 0 | — | — |
| 2011-04-27 | $3.00 | $7.92 | 10,400 | — | — |
| 2011-04-26 | $2.95 | $7.78 | 3,300 | — | — |
| 2011-04-25 | $2.91 | $7.68 | 0 | — | — |
| 2011-04-21 | $2.91 | $7.68 | 0 | — | — |
| 2011-04-20 | $2.91 | $7.68 | 0 | — | — |
| 2011-04-19 | $2.91 | $7.68 | 400 | — | — |
| 2011-04-18 | $3.07 | $8.10 | 500 | — | — |
| 2011-04-15 | $3.12 | $8.23 | 1,900 | — | — |
| 2011-04-14 | $3.07 | $8.10 | 11,300 | — | — |
| 2011-04-13 | $2.91 | $7.68 | 0 | — | — |
| 2011-04-12 | $2.91 | $7.68 | 1,900 | — | — |
| 2011-04-11 | $2.83 | $7.47 | 300 | — | — |
| 2011-04-08 | $2.96 | $7.81 | 11,700 | — | — |
| 2011-04-07 | $3.00 | $7.92 | 0 | — | — |
| 2011-04-06 | $3.00 | $7.92 | 3,900 | — | — |
| 2011-04-05 | $3.06 | $8.07 | 100 | — | — |
| 2011-04-04 | $3.06 | $8.07 | 1,700 | — | — |
| 2011-04-01 | $3.30 | $8.71 | 0 | — | — |
| 2011-03-31 | $3.30 | $8.71 | 700 | — | — |
| 2011-03-30 | $3.23 | $8.52 | 0 | — | — |
| 2011-03-29 | $3.23 | $8.52 | 2,200 | — | — |
| 2011-03-28 | $3.25 | $8.57 | 0 | — | — |
| 2011-03-25 | $3.25 | $8.57 | 2,200 | — | — |
| 2011-03-24 | $3.25 | $8.57 | 1,000 | — | — |
| 2011-03-23 | $3.25 | $8.57 | 0 | — | — |
| 2011-03-22 | $3.25 | $8.57 | 2,500 | — | — |
| 2011-03-21 | $3.12 | $8.23 | 100 | — | — |
| 2011-03-18 | $3.40 | $8.97 | 1,100 | — | — |
| 2011-03-17 | $3.10 | $8.18 | 1,200 | — | — |
| 2011-03-16 | $3.10 | $8.18 | 0 | — | — |
| 2011-03-15 | $3.10 | $8.18 | 3,800 | — | — |
| 2011-03-14 | $3.45 | $9.10 | 0 | — | — |
| 2011-03-11 | $3.45 | $9.10 | 7,300 | — | — |
| 2011-03-10 | $3.69 | $9.74 | 200 | — | — |
| 2011-03-09 | $3.70 | $9.76 | 700 | — | — |
| 2011-03-08 | $3.90 | $10.29 | 1,000 | — | — |
| 2011-03-07 | $3.84 | $10.13 | 0 | — | — |
| 2011-03-04 | $3.84 | $10.13 | 2,800 | — | — |
| 2011-03-03 | $4.10 | $10.82 | 4,800 | — | — |
| 2011-03-02 | $3.78 | $9.97 | 300 | — | — |
| 2011-03-01 | $4.00 | $10.55 | 1,800 | — | — |
| 2011-02-28 | $4.00 | $10.55 | 8,800 | — | — |
| 2011-02-25 | $4.52 | $11.93 | 30,500 | — | — |
| 2011-02-24 | $2.96 | $7.81 | 500 | — | — |
| 2011-02-23 | $3.00 | $7.92 | 1,600 | — | — |
| 2011-02-22 | $3.06 | $8.07 | 5,500 | — | — |
| 2011-02-18 | $3.30 | $8.71 | 43,800 | — | — |
| 2011-02-17 | $2.75 | $7.26 | 100 | — | — |
| 2011-02-16 | $2.76 | $7.28 | 400 | — | — |
| 2011-02-15 | $2.65 | $6.99 | 0 | — | — |
| 2011-02-14 | $2.65 | $6.99 | 10,200 | — | — |
| 2011-02-11 | $2.95 | $7.78 | 13,900 | — | — |
| 2011-02-10 | $3.30 | $8.71 | 100 | — | — |
| 2011-02-09 | $3.25 | $8.57 | 400 | — | — |
| 2011-02-08 | $3.20 | $8.44 | 0 | — | — |
| 2011-02-07 | $3.20 | $8.44 | 0 | — | — |
| 2011-02-04 | $3.20 | $8.44 | 2,700 | — | — |
| 2011-02-03 | $3.20 | $8.44 | 500 | — | — |
| 2011-02-02 | $3.25 | $8.57 | 2,000 | — | — |
| 2011-02-01 | $3.41 | $9.00 | 1,200 | — | — |
| 2011-01-31 | $3.40 | $8.97 | 300 | — | — |
| 2011-01-28 | $3.40 | $8.97 | 12,100 | — | — |
| 2011-01-27 | $3.80 | $10.03 | 0 | — | — |
| 2011-01-26 | $3.80 | $10.03 | 0 | — | — |
| 2011-01-25 | $3.80 | $10.03 | 300 | — | — |
| 2011-01-24 | $3.66 | $9.66 | 1,400 | — | — |
| 2011-01-21 | $3.85 | $10.16 | 0 | — | — |
| 2011-01-20 | $3.85 | $10.16 | 300 | — | — |
| 2011-01-19 | $3.85 | $10.16 | 0 | — | — |
| 2011-01-18 | $3.85 | $10.16 | 500 | — | — |
| 2011-01-14 | $3.85 | $10.16 | 0 | — | — |
| 2011-01-13 | $3.85 | $10.16 | 0 | — | — |
| 2011-01-12 | $3.85 | $10.16 | 0 | — | — |
| 2011-01-11 | $3.85 | $10.16 | 0 | — | — |
| 2011-01-10 | $3.85 | $10.16 | 0 | — | — |
| 2011-01-07 | $3.85 | $10.16 | 200 | — | — |
| 2011-01-06 | $3.88 | $10.24 | 200 | — | — |
| 2011-01-05 | $3.85 | $10.16 | 0 | — | — |
| 2011-01-04 | $3.85 | $10.16 | 0 | — | — |
| 2011-01-03 | $3.85 | $10.16 | 500 | — | — |