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
- 2008-09-18 to 2026-09-04
- 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 | $0.52 | $0.52 | 42,625 | — | — |
| 2011-12-29 | $0.52 | $0.52 | 27,324 | — | — |
| 2011-12-28 | $0.52 | $0.52 | 79,736 | — | — |
| 2011-12-27 | $0.56 | $0.56 | 48,289 | — | — |
| 2011-12-23 | $0.54 | $0.54 | 30,901 | — | — |
| 2011-12-22 | $0.48 | $0.48 | 37,558 | — | — |
| 2011-12-21 | $0.48 | $0.48 | 38,105 | — | — |
| 2011-12-20 | $0.42 | $0.42 | 170,303 | — | — |
| 2011-12-19 | $0.48 | $0.48 | 84,456 | — | — |
| 2011-12-16 | $0.54 | $0.54 | 39,048 | — | — |
| 2011-12-15 | $0.52 | $0.52 | 29,709 | — | — |
| 2011-12-14 | $0.50 | $0.50 | 60,063 | — | — |
| 2011-12-13 | $0.54 | $0.54 | 47,593 | — | — |
| 2011-12-12 | $0.56 | $0.56 | 30,454 | — | — |
| 2011-12-09 | $0.62 | $0.62 | 2,285 | — | — |
| 2011-12-08 | $0.58 | $0.58 | 25,337 | — | — |
| 2011-12-07 | $0.58 | $0.58 | 11,724 | — | — |
| 2011-12-06 | $0.60 | $0.60 | 25,138 | — | — |
| 2011-12-05 | $0.56 | $0.56 | 94,044 | — | — |
| 2011-12-02 | $0.58 | $0.58 | 26,380 | — | — |
| 2011-12-01 | $0.60 | $0.60 | 6,955 | — | — |
| 2011-11-30 | $0.54 | $0.54 | 29,609 | — | — |
| 2011-11-29 | $0.60 | $0.60 | 14,407 | — | — |
| 2011-11-28 | $0.62 | $0.62 | 22,902 | — | — |
| 2011-11-25 | $0.66 | $0.66 | 7,204 | — | — |
| 2011-11-23 | $0.62 | $0.62 | 13,712 | — | — |
| 2011-11-22 | $0.64 | $0.64 | 21,959 | — | — |
| 2011-11-21 | $0.66 | $0.66 | 28,566 | — | — |
| 2011-11-18 | $0.70 | $0.70 | 19,773 | — | — |
| 2011-11-17 | $0.76 | $0.76 | 32,441 | — | — |
| 2011-11-16 | $0.76 | $0.76 | 5,564 | — | — |
| 2011-11-15 | $0.76 | $0.76 | 14,308 | — | — |
| 2011-11-14 | $0.79 | $0.79 | 33,782 | — | — |
| 2011-11-11 | $0.74 | $0.74 | 26,778 | — | — |
| 2011-11-10 | $0.74 | $0.74 | 16,394 | — | — |
| 2011-11-09 | $0.81 | $0.81 | 12,470 | — | — |
| 2011-11-08 | $0.85 | $0.85 | 18,481 | — | — |
| 2011-11-07 | $0.76 | $0.76 | 29,560 | — | — |
| 2011-11-04 | $0.81 | $0.81 | 25,088 | — | — |
| 2011-11-03 | $0.79 | $0.79 | 14,407 | — | — |
| 2011-11-02 | $0.76 | $0.76 | 27,473 | — | — |
| 2011-11-01 | $0.79 | $0.79 | 10,284 | — | — |
| 2011-10-31 | $0.87 | $0.87 | 9,737 | — | — |
| 2011-10-28 | $0.91 | $0.91 | 23,399 | — | — |
| 2011-10-27 | $0.87 | $0.87 | 18,580 | — | — |
| 2011-10-26 | $0.85 | $0.85 | 6,508 | — | — |
| 2011-10-25 | $0.83 | $0.83 | 20,369 | — | — |
| 2011-10-24 | $0.85 | $0.85 | 4,720 | — | — |
| 2011-10-21 | $0.89 | $0.89 | 15,848 | — | — |
| 2011-10-20 | $0.87 | $0.87 | 3,577 | — | — |
| 2011-10-19 | $0.89 | $0.89 | 20,617 | — | — |
| 2011-10-18 | $0.89 | $0.89 | 12,569 | — | — |
| 2011-10-17 | $0.93 | $0.93 | 18,878 | — | — |
| 2011-10-14 | $0.95 | $0.95 | 8,942 | — | — |
| 2011-10-13 | $0.91 | $0.91 | 1,838 | — | — |
| 2011-10-12 | $0.87 | $0.87 | 12,966 | — | — |
| 2011-10-11 | $0.89 | $0.89 | 9,688 | — | — |
| 2011-10-10 | $0.99 | $0.99 | 15,699 | — | — |
| 2011-10-07 | $0.93 | $0.93 | 5,862 | — | — |
| 2011-10-06 | $0.95 | $0.95 | 16,394 | — | — |
| 2011-10-05 | $0.91 | $0.91 | 32,590 | — | — |
| 2011-10-04 | $0.72 | $0.72 | 3,627 | — | — |
| 2011-10-03 | $0.76 | $0.76 | 82,369 | — | — |
| 2011-09-30 | $0.79 | $0.79 | 22,853 | — | — |
| 2011-09-29 | $0.87 | $0.87 | 35,571 | — | — |
| 2011-09-28 | $0.85 | $0.85 | 32,838 | — | — |
| 2011-09-27 | $0.95 | $0.95 | 6,707 | — | — |
| 2011-09-26 | $0.87 | $0.87 | 32,491 | — | — |
| 2011-09-23 | $0.97 | $0.97 | 61,454 | — | — |
| 2011-09-22 | $1.01 | $1.01 | 10,880 | — | — |
| 2011-09-21 | $1.09 | $1.09 | 43,818 | — | — |
| 2011-09-20 | $1.03 | $1.03 | 7,849 | — | — |
| 2011-09-19 | $1.03 | $1.03 | 33,087 | — | — |
| 2011-09-16 | $1.09 | $1.09 | 994 | — | — |
| 2011-09-15 | $1.07 | $1.07 | 9,638 | — | — |
| 2011-09-14 | $1.07 | $1.07 | 10,930 | — | — |
| 2011-09-13 | $1.07 | $1.07 | 9,588 | — | — |
| 2011-09-12 | $1.11 | $1.11 | 21,511 | — | — |
| 2011-09-09 | $1.19 | $1.19 | 26,032 | — | — |
| 2011-09-08 | $1.21 | $1.21 | 3,925 | — | — |
| 2011-09-07 | $1.23 | $1.23 | 16,295 | — | — |
| 2011-09-06 | $1.19 | $1.19 | 15,500 | — | — |
| 2011-09-02 | $1.23 | $1.23 | 31,547 | — | — |
| 2011-09-01 | $1.33 | $1.33 | 2,981 | — | — |
| 2011-08-31 | $1.29 | $1.29 | 7,402 | — | — |
| 2011-08-30 | $1.29 | $1.29 | 19,276 | — | — |
| 2011-08-29 | $1.35 | $1.35 | 7,204 | — | — |
| 2011-08-26 | $1.31 | $1.31 | 11,377 | — | — |
| 2011-08-25 | $1.35 | $1.35 | 11,476 | — | — |
| 2011-08-24 | $1.31 | $1.31 | 21,313 | — | — |
| 2011-08-23 | $1.31 | $1.31 | 5,465 | — | — |
| 2011-08-22 | $1.27 | $1.27 | 17,587 | — | — |
| 2011-08-19 | $1.25 | $1.25 | 3,875 | — | — |
| 2011-08-18 | $1.27 | $1.27 | 7,005 | — | — |
| 2011-08-17 | $1.23 | $1.23 | 38,254 | — | — |
| 2011-08-16 | $1.33 | $1.33 | 7,750 | — | — |
| 2011-08-15 | $1.35 | $1.35 | 25,883 | — | — |
| 2011-08-12 | $1.33 | $1.33 | 16,991 | — | — |
| 2011-08-11 | $1.31 | $1.31 | 42,228 | — | — |
| 2011-08-10 | $1.17 | $1.17 | 9,986 | — | — |
| 2011-08-09 | $1.05 | $1.05 | 55,890 | — | — |
| 2011-08-08 | $1.03 | $1.03 | 65,031 | — | — |
| 2011-08-05 | $1.27 | $1.27 | 23,350 | — | — |
| 2011-08-04 | $1.33 | $1.33 | 20,369 | — | — |
| 2011-08-03 | $1.39 | $1.39 | 12,619 | — | — |
| 2011-08-02 | $1.51 | $1.51 | 31,348 | — | — |
| 2011-08-01 | $1.43 | $1.43 | 22,207 | — | — |
| 2011-07-29 | $1.51 | $1.51 | 12,768 | — | — |
| 2011-07-28 | $1.55 | $1.55 | 8,744 | — | — |
| 2011-07-27 | $1.61 | $1.61 | 24,492 | — | — |
| 2011-07-26 | $1.67 | $1.67 | 18,630 | — | — |
| 2011-07-25 | $1.71 | $1.71 | 40,887 | — | — |
| 2011-07-22 | $1.71 | $1.71 | 21,064 | — | — |
| 2011-07-21 | $1.71 | $1.71 | 12,668 | — | — |
| 2011-07-20 | $1.77 | $1.77 | 11,277 | — | — |
| 2011-07-19 | $1.75 | $1.75 | 21,561 | — | — |
| 2011-07-18 | $1.69 | $1.69 | 15,749 | — | — |
| 2011-07-15 | $1.79 | $1.79 | 40,539 | — | — |
| 2011-07-14 | $1.55 | $1.55 | 4,968 | — | — |
| 2011-07-13 | $1.53 | $1.53 | 30,752 | — | — |
| 2011-07-12 | $1.45 | $1.45 | 69,800 | — | — |
| 2011-07-11 | $1.49 | $1.49 | 13,712 | — | — |
| 2011-07-08 | $1.53 | $1.53 | 78,743 | — | — |
| 2011-07-07 | $1.53 | $1.53 | 77,948 | — | — |
| 2011-07-06 | $1.43 | $1.43 | 11,923 | — | — |
| 2011-07-05 | $1.45 | $1.45 | 25,685 | — | — |
| 2011-07-01 | $1.41 | $1.41 | 28,020 | — | — |
| 2011-06-30 | $1.35 | $1.35 | 10,184 | — | — |
| 2011-06-29 | $1.29 | $1.29 | 15,401 | — | — |
| 2011-06-28 | $1.25 | $1.25 | 12,370 | — | — |
| 2011-06-27 | $1.29 | $1.29 | 11,128 | — | — |
| 2011-06-24 | $1.27 | $1.27 | 26,529 | — | — |
| 2011-06-23 | $1.33 | $1.33 | 10,731 | — | — |
| 2011-06-22 | $1.35 | $1.35 | 96,926 | — | — |
| 2011-06-21 | $1.29 | $1.29 | 49,581 | — | — |
| 2011-06-20 | $1.31 | $1.31 | 20,021 | — | — |
| 2011-06-17 | $1.45 | $1.45 | 17,934 | — | — |
| 2011-06-16 | $1.45 | $1.45 | 61,802 | — | — |
| 2011-06-15 | $1.61 | $1.61 | 24,741 | — | — |
| 2011-06-14 | $1.61 | $1.61 | 9,886 | — | — |
| 2011-06-13 | $1.61 | $1.61 | 37,161 | — | — |
| 2011-06-10 | $1.71 | $1.71 | 23,747 | — | — |
| 2011-06-09 | $1.67 | $1.67 | 15,351 | — | — |
| 2011-06-08 | $1.67 | $1.67 | 26,579 | — | — |
| 2011-06-07 | $1.73 | $1.73 | 18,680 | — | — |
| 2011-06-06 | $1.73 | $1.73 | 11,575 | — | — |
| 2011-06-03 | $1.77 | $1.77 | 6,856 | — | — |
| 2011-06-02 | $1.81 | $1.81 | 6,806 | — | — |
| 2011-06-01 | $1.85 | $1.85 | 17,140 | — | — |
| 2011-05-31 | $1.85 | $1.85 | 47,047 | — | — |
| 2011-05-27 | $1.79 | $1.79 | 41,483 | — | — |
| 2011-05-26 | $1.77 | $1.77 | 8,694 | — | — |
| 2011-05-25 | $1.75 | $1.75 | 10,632 | — | — |
| 2011-05-24 | $1.65 | $1.65 | 19,276 | — | — |
| 2011-05-23 | $1.77 | $1.77 | 15,252 | — | — |
| 2011-05-20 | $1.73 | $1.73 | 21,313 | — | — |
| 2011-05-19 | $1.77 | $1.77 | 15,103 | — | — |
| 2011-05-18 | $1.75 | $1.75 | 55,344 | — | — |
| 2011-05-17 | $1.71 | $1.71 | 60,162 | — | — |
| 2011-05-16 | $1.83 | $1.83 | 100,900 | — | — |
| 2011-05-13 | $1.99 | $1.99 | 31,944 | — | — |
| 2011-05-12 | $2.03 | $2.03 | 89,424 | — | — |
| 2011-05-11 | $2.01 | $2.01 | 61,007 | — | — |
| 2011-05-10 | $2.23 | $2.23 | 6,111 | — | — |
| 2011-05-09 | $2.25 | $2.25 | 17,239 | — | — |
| 2011-05-06 | $2.19 | $2.19 | 27,324 | — | — |
| 2011-05-05 | $2.23 | $2.23 | 37,707 | — | — |
| 2011-05-04 | $2.25 | $2.25 | 31,696 | — | — |
| 2011-05-03 | $2.25 | $2.25 | 23,598 | — | — |
| 2011-05-02 | $2.33 | $2.33 | 45,706 | — | — |
| 2011-04-29 | $2.48 | $2.48 | 162,950 | — | — |
| 2011-04-28 | $2.38 | $2.38 | 136,173 | — | — |
| 2011-04-27 | $2.31 | $2.31 | 29,709 | — | — |
| 2011-04-26 | $2.42 | $2.42 | 35,869 | — | — |
| 2011-04-25 | $2.42 | $2.42 | 24,393 | — | — |
| 2011-04-21 | $2.42 | $2.42 | 6,707 | — | — |
| 2011-04-20 | $2.36 | $2.36 | 30,901 | — | — |
| 2011-04-19 | $2.38 | $2.38 | 37,608 | — | — |
| 2011-04-18 | $2.42 | $2.42 | 61,057 | — | — |
| 2011-04-15 | $2.54 | $2.54 | 35,322 | — | — |
| 2011-04-14 | $2.54 | $2.54 | 18,431 | — | — |
| 2011-04-13 | $2.56 | $2.56 | 31,795 | — | — |
| 2011-04-12 | $2.54 | $2.54 | 39,595 | — | — |
| 2011-04-11 | $2.54 | $2.54 | 50,624 | — | — |
| 2011-04-08 | $2.66 | $2.66 | 17,040 | — | — |
| 2011-04-07 | $2.72 | $2.72 | 30,354 | — | — |
| 2011-04-06 | $2.72 | $2.72 | 35,024 | — | — |
| 2011-04-05 | $2.70 | $2.70 | 57,033 | — | — |
| 2011-04-04 | $2.56 | $2.56 | 15,699 | — | — |
| 2011-04-01 | $2.46 | $2.46 | 6,061 | — | — |
| 2011-03-31 | $2.50 | $2.50 | 11,874 | — | — |
| 2011-03-30 | $2.52 | $2.52 | 39,595 | — | — |
| 2011-03-29 | $2.44 | $2.44 | 36,962 | — | — |
| 2011-03-28 | $2.56 | $2.56 | 14,954 | — | — |
| 2011-03-25 | $2.60 | $2.60 | 17,040 | — | — |
| 2011-03-24 | $2.50 | $2.50 | 44,315 | — | — |
| 2011-03-23 | $2.50 | $2.50 | 23,995 | — | — |
| 2011-03-22 | $2.62 | $2.62 | 4,024 | — | — |
| 2011-03-21 | $2.62 | $2.62 | 42,327 | — | — |
| 2011-03-18 | $2.62 | $2.62 | 43,172 | — | — |
| 2011-03-17 | $2.38 | $2.38 | 55,095 | — | — |
| 2011-03-16 | $2.31 | $2.31 | 51,170 | — | — |
| 2011-03-15 | $2.42 | $2.42 | 116,400 | — | — |
| 2011-03-14 | $2.62 | $2.62 | 62,746 | — | — |
| 2011-03-11 | $2.82 | $2.82 | 119,182 | — | — |
| 2011-03-10 | $2.82 | $2.82 | 28,367 | — | — |
| 2011-03-09 | $3.00 | $3.00 | 46,699 | — | — |
| 2011-03-08 | $2.98 | $2.98 | 51,916 | — | — |
| 2011-03-07 | $3.02 | $3.02 | 28,218 | — | — |
| 2011-03-04 | $3.02 | $3.02 | 27,572 | — | — |
| 2011-03-03 | $3.02 | $3.02 | 27,274 | — | — |
| 2011-03-02 | $2.90 | $2.90 | 61,852 | — | — |
| 2011-03-01 | $3.00 | $3.00 | 50,723 | — | — |
| 2011-02-28 | $3.02 | $3.02 | 30,156 | — | — |
| 2011-02-25 | $3.02 | $3.02 | 30,056 | — | — |
| 2011-02-24 | $2.92 | $2.92 | 30,553 | — | — |
| 2011-02-23 | $2.98 | $2.98 | 31,547 | — | — |
| 2011-02-22 | $2.92 | $2.92 | 107,408 | — | — |
| 2011-02-18 | $3.00 | $3.00 | 140,644 | — | — |
| 2011-02-17 | $3.06 | $3.06 | 66,223 | — | — |
| 2011-02-16 | $3.12 | $3.12 | 114,960 | — | — |
| 2011-02-15 | $3.12 | $3.12 | 193,901 | — | — |
| 2011-02-14 | $3.08 | $3.08 | 374,339 | — | — |
| 2011-02-11 | $2.70 | $2.70 | 52,959 | — | — |
| 2011-02-10 | $2.60 | $2.60 | 32,988 | — | — |
| 2011-02-09 | $2.64 | $2.64 | 41,284 | — | — |
| 2011-02-08 | $2.72 | $2.72 | 18,829 | — | — |
| 2011-02-07 | $2.82 | $2.82 | 51,916 | — | — |
| 2011-02-04 | $2.88 | $2.88 | 29,262 | — | — |
| 2011-02-03 | $2.92 | $2.92 | 51,667 | — | — |
| 2011-02-02 | $2.92 | $2.92 | 21,114 | — | — |
| 2011-02-01 | $2.86 | $2.86 | 29,262 | — | — |
| 2011-01-31 | $2.64 | $2.64 | 28,268 | — | — |
| 2011-01-28 | $2.58 | $2.58 | 12,718 | — | — |
| 2011-01-27 | $2.62 | $2.62 | 128,721 | — | — |
| 2011-01-26 | $2.72 | $2.72 | 74,669 | — | — |
| 2011-01-25 | $2.74 | $2.74 | 34,428 | — | — |
| 2011-01-24 | $2.86 | $2.86 | 15,749 | — | — |
| 2011-01-21 | $2.98 | $2.98 | 30,156 | — | — |
| 2011-01-20 | $2.88 | $2.88 | 77,352 | — | — |
| 2011-01-19 | $2.96 | $2.96 | 28,268 | — | — |
| 2011-01-18 | $2.90 | $2.90 | 18,829 | — | — |
| 2011-01-14 | $2.88 | $2.88 | 21,164 | — | — |
| 2011-01-13 | $2.98 | $2.98 | 37,508 | — | — |
| 2011-01-12 | $3.04 | $3.04 | 33,286 | — | — |
| 2011-01-11 | $2.82 | $2.82 | 30,156 | — | — |
| 2011-01-10 | $2.88 | $2.88 | 56,735 | — | — |
| 2011-01-07 | $2.92 | $2.92 | 57,529 | — | — |
| 2011-01-06 | $2.66 | $2.66 | 70,397 | — | — |
| 2011-01-05 | $2.96 | $2.96 | 45,308 | — | — |
| 2011-01-04 | $3.02 | $3.02 | 87,785 | — | — |
| 2011-01-03 | $3.22 | $3.22 | 106,415 | — | — |