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
- 2007-09-04 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 |
|---|---|---|---|
| 2011-12-30 | $3.13 | $3.13 | 35,600 |
| 2011-12-29 | $3.08 | $3.08 | 5,900 |
| 2011-12-28 | $3.13 | $3.13 | 6,000 |
| 2011-12-27 | $3.13 | $3.13 | 600 |
| 2011-12-23 | $3.11 | $3.11 | 5,400 |
| 2011-12-22 | $3.06 | $3.06 | 6,600 |
| 2011-12-21 | $3.05 | $3.05 | 5,600 |
| 2011-12-20 | $3.00 | $3.00 | 22,900 |
| 2011-12-19 | $3.01 | $3.01 | 6,300 |
| 2011-12-16 | $3.00 | $3.00 | 4,200 |
| 2011-12-15 | $2.92 | $2.92 | 4,500 |
| 2011-12-14 | $2.97 | $2.97 | 7,100 |
| 2011-12-13 | $3.15 | $3.15 | 5,600 |
| 2011-12-12 | $3.13 | $3.13 | 3,000 |
| 2011-12-09 | $3.16 | $3.16 | 11,200 |
| 2011-12-08 | $3.14 | $3.14 | 6,000 |
| 2011-12-07 | $3.24 | $3.24 | 5,300 |
| 2011-12-06 | $3.24 | $3.24 | 61,800 |
| 2011-12-05 | $3.21 | $3.21 | 1,700 |
| 2011-12-02 | $3.15 | $3.15 | 11,900 |
| 2011-12-01 | $3.24 | $3.24 | 2,000 |
| 2011-11-30 | $3.23 | $3.23 | 3,000 |
| 2011-11-29 | $3.22 | $3.22 | 3,100 |
| 2011-11-28 | $3.26 | $3.26 | 15,700 |
| 2011-11-25 | $3.20 | $3.20 | 9,400 |
| 2011-11-23 | $3.25 | $3.25 | 1,500 |
| 2011-11-22 | $3.45 | $3.45 | 4,300 |
| 2011-11-21 | $3.45 | $3.45 | 5,200 |
| 2011-11-18 | $3.71 | $3.71 | 4,400 |
| 2011-11-17 | $3.56 | $3.56 | 7,500 |
| 2011-11-16 | $3.83 | $3.83 | 4,700 |
| 2011-11-15 | $3.85 | $3.85 | 9,700 |
| 2011-11-14 | $3.64 | $3.64 | 5,100 |
| 2011-11-11 | $3.60 | $3.60 | 16,300 |
| 2011-11-10 | $3.64 | $3.64 | 58,400 |
| 2011-11-09 | $3.91 | $3.91 | 24,700 |
| 2011-11-08 | $3.85 | $3.85 | 9,700 |
| 2011-11-07 | $3.64 | $3.64 | 44,900 |
| 2011-11-04 | $3.23 | $3.23 | 19,900 |
| 2011-11-03 | $3.05 | $3.05 | 58,200 |
| 2011-11-02 | $3.05 | $3.05 | 67,900 |
| 2011-11-01 | $3.29 | $3.29 | 34,700 |
| 2011-10-31 | $3.37 | $3.37 | 52,100 |
| 2011-10-28 | $3.31 | $3.31 | 27,700 |
| 2011-10-27 | $3.39 | $3.39 | 64,200 |
| 2011-10-26 | $3.33 | $3.33 | 61,500 |
| 2011-10-25 | $3.63 | $3.63 | 17,400 |
| 2011-10-24 | $3.60 | $3.60 | 9,300 |
| 2011-10-21 | $3.45 | $3.45 | 2,600 |
| 2011-10-20 | $3.30 | $3.30 | 11,000 |
| 2011-10-19 | $3.40 | $3.40 | 1,900 |
| 2011-10-18 | $3.30 | $3.30 | 11,500 |
| 2011-10-17 | $3.29 | $3.29 | 6,500 |
| 2011-10-14 | $3.55 | $3.55 | 18,000 |
| 2011-10-13 | $3.68 | $3.68 | 3,700 |
| 2011-10-12 | $3.59 | $3.59 | 6,300 |
| 2011-10-11 | $3.52 | $3.52 | 10,300 |
| 2011-10-10 | $3.50 | $3.50 | 5,500 |
| 2011-10-07 | $3.41 | $3.41 | 21,600 |
| 2011-10-06 | $3.22 | $3.22 | 18,500 |
| 2011-10-05 | $2.74 | $2.74 | 21,700 |
| 2011-10-04 | $2.63 | $2.63 | 72,100 |
| 2011-10-03 | $2.95 | $2.95 | 31,800 |
| 2011-09-30 | $3.22 | $3.22 | 26,000 |
| 2011-09-29 | $3.41 | $3.41 | 15,100 |
| 2011-09-28 | $3.64 | $3.64 | 15,600 |
| 2011-09-27 | $3.67 | $3.67 | 23,000 |
| 2011-09-26 | $3.32 | $3.32 | 23,400 |
| 2011-09-23 | $3.72 | $3.72 | 46,100 |
| 2011-09-22 | $4.04 | $4.04 | 29,100 |
| 2011-09-21 | $4.25 | $4.25 | 6,400 |
| 2011-09-20 | $4.24 | $4.24 | 5,800 |
| 2011-09-19 | $4.10 | $4.10 | 5,800 |
| 2011-09-16 | $4.25 | $4.25 | 19,300 |
| 2011-09-15 | $4.10 | $4.10 | 8,500 |
| 2011-09-14 | $4.24 | $4.24 | 11,700 |
| 2011-09-13 | $4.29 | $4.29 | 16,900 |
| 2011-09-12 | $4.03 | $4.03 | 15,400 |
| 2011-09-09 | $4.25 | $4.25 | 10,200 |
| 2011-09-08 | $4.34 | $4.34 | 39,200 |
| 2011-09-07 | $4.48 | $4.48 | 14,900 |
| 2011-09-06 | $4.55 | $4.55 | 11,500 |
| 2011-09-02 | $4.52 | $4.52 | 59,200 |
| 2011-09-01 | $4.55 | $4.55 | 37,600 |
| 2011-08-31 | $4.69 | $4.69 | 83,300 |
| 2011-08-30 | $4.64 | $4.64 | 19,900 |
| 2011-08-29 | $4.50 | $4.50 | 3,800 |
| 2011-08-26 | $4.56 | $4.56 | 90,000 |
| 2011-08-25 | $4.40 | $4.40 | 15,300 |
| 2011-08-24 | $4.51 | $4.51 | 16,900 |
| 2011-08-23 | $4.53 | $4.53 | 10,500 |
| 2011-08-22 | $4.74 | $4.74 | 14,000 |
| 2011-08-19 | $4.43 | $4.43 | 25,300 |
| 2011-08-18 | $4.33 | $4.33 | 7,600 |
| 2011-08-17 | $4.40 | $4.40 | 7,200 |
| 2011-08-16 | $4.40 | $4.40 | 70,200 |
| 2011-08-15 | $4.28 | $4.28 | 80,900 |
| 2011-08-12 | $4.53 | $4.53 | 45,700 |
| 2011-08-11 | $4.83 | $4.83 | 15,900 |
| 2011-08-10 | $4.72 | $4.72 | 35,100 |
| 2011-08-09 | $4.56 | $4.56 | 46,800 |
| 2011-08-08 | $4.42 | $4.42 | 86,900 |
| 2011-08-05 | $4.90 | $4.90 | 82,700 |
| 2011-08-04 | $5.54 | $5.54 | 60,200 |
| 2011-08-03 | $5.83 | $5.83 | 39,800 |
| 2011-08-02 | $5.43 | $5.43 | 32,900 |
| 2011-08-01 | $5.27 | $5.27 | 1,400 |
| 2011-07-29 | $5.23 | $5.23 | 23,300 |
| 2011-07-28 | $5.50 | $5.50 | 16,600 |
| 2011-07-27 | $5.58 | $5.58 | 14,200 |
| 2011-07-26 | $5.58 | $5.58 | 8,500 |
| 2011-07-25 | $5.50 | $5.50 | 10,100 |
| 2011-07-22 | $5.55 | $5.55 | 6,900 |
| 2011-07-21 | $5.53 | $5.53 | 52,000 |
| 2011-07-20 | $5.72 | $5.72 | 62,600 |
| 2011-07-19 | $5.59 | $5.59 | 24,000 |
| 2011-07-18 | $5.68 | $5.68 | 72,700 |
| 2011-07-15 | $5.38 | $5.38 | 179,200 |
| 2011-07-14 | $5.33 | $5.33 | 152,400 |
| 2011-07-13 | $5.25 | $5.25 | 66,900 |
| 2011-07-12 | $4.86 | $4.86 | 24,400 |
| 2011-07-11 | $4.75 | $4.75 | 19,200 |
| 2011-07-08 | $5.13 | $5.13 | 19,900 |
| 2011-07-07 | $5.20 | $5.20 | 19,500 |
| 2011-07-06 | $4.96 | $4.96 | 16,600 |
| 2011-07-05 | $4.69 | $4.69 | 20,900 |
| 2011-07-01 | $4.56 | $4.56 | 9,700 |
| 2011-06-30 | $4.36 | $4.36 | 11,800 |
| 2011-06-29 | $4.12 | $4.12 | 37,000 |
| 2011-06-28 | $3.87 | $3.87 | 29,900 |
| 2011-06-27 | $3.97 | $3.97 | 20,700 |
| 2011-06-24 | $4.26 | $4.26 | 10,600 |
| 2011-06-23 | $4.29 | $4.29 | 29,300 |
| 2011-06-22 | $4.58 | $4.58 | 37,800 |
| 2011-06-21 | $4.84 | $4.84 | 18,600 |
| 2011-06-20 | $4.80 | $4.80 | 6,400 |
| 2011-06-17 | $4.87 | $4.87 | 19,000 |
| 2011-06-16 | $4.51 | $4.51 | 10,200 |
| 2011-06-15 | $4.87 | $4.87 | 24,900 |
| 2011-06-14 | $4.96 | $4.96 | 38,900 |
| 2011-06-13 | $4.66 | $4.66 | 13,500 |
| 2011-06-10 | $4.95 | $4.95 | 48,700 |
| 2011-06-09 | $5.05 | $5.05 | 91,000 |
| 2011-06-08 | $5.83 | $5.83 | 24,400 |
| 2011-06-07 | $5.90 | $5.90 | 9,500 |
| 2011-06-06 | $6.00 | $6.00 | 11,800 |
| 2011-06-03 | $6.06 | $6.06 | 6,300 |
| 2011-06-02 | $6.03 | $6.03 | 28,000 |
| 2011-06-01 | $6.07 | $6.07 | 26,400 |
| 2011-05-31 | $5.99 | $5.99 | 11,400 |
| 2011-05-27 | $6.10 | $6.10 | 22,800 |
| 2011-05-26 | $6.20 | $6.20 | 62,800 |
| 2011-05-25 | $5.79 | $5.79 | 34,700 |
| 2011-05-24 | $5.42 | $5.42 | 20,600 |
| 2011-05-23 | $5.50 | $5.50 | 12,600 |
| 2011-05-20 | $5.60 | $5.60 | 36,900 |
| 2011-05-19 | $5.54 | $5.54 | 20,800 |
| 2011-05-18 | $4.89 | $4.89 | 79,700 |
| 2011-05-17 | $4.53 | $4.53 | 32,700 |
| 2011-05-16 | $4.61 | $4.61 | 22,500 |
| 2011-05-13 | $4.79 | $4.79 | 5,000 |
| 2011-05-12 | $4.92 | $4.92 | 70,700 |
| 2011-05-11 | $4.84 | $4.84 | 63,000 |
| 2011-05-10 | $5.23 | $5.23 | 92,100 |
| 2011-05-09 | $5.67 | $5.67 | 20,600 |
| 2011-05-06 | $5.40 | $5.40 | 30,000 |
| 2011-05-05 | $5.16 | $5.16 | 26,900 |
| 2011-05-04 | $5.96 | $5.96 | 10,000 |
| 2011-05-03 | $6.15 | $6.15 | 14,900 |
| 2011-05-02 | $6.33 | $6.33 | 6,600 |
| 2011-04-29 | $6.32 | $6.32 | 12,500 |
| 2011-04-28 | $6.33 | $6.33 | 12,600 |
| 2011-04-27 | $6.26 | $6.26 | 7,400 |
| 2011-04-26 | $6.34 | $6.34 | 11,100 |
| 2011-04-25 | $6.37 | $6.37 | 34,700 |
| 2011-04-21 | $6.44 | $6.44 | 24,100 |
| 2011-04-20 | $6.35 | $6.35 | 13,000 |
| 2011-04-19 | $6.14 | $6.14 | 16,800 |
| 2011-04-18 | $6.00 | $6.00 | 27,300 |
| 2011-04-15 | $6.19 | $6.19 | 9,900 |
| 2011-04-14 | $6.08 | $6.08 | 6,800 |
| 2011-04-13 | $6.08 | $6.08 | 3,400 |
| 2011-04-12 | $6.02 | $6.02 | 17,500 |
| 2011-04-11 | $6.12 | $6.12 | 29,800 |
| 2011-04-08 | $6.69 | $6.69 | 9,000 |
| 2011-04-07 | $7.10 | $7.10 | 8,800 |
| 2011-04-06 | $6.87 | $6.87 | 11,300 |
| 2011-04-05 | $6.57 | $6.57 | 16,900 |
| 2011-04-04 | $6.54 | $6.54 | 12,100 |
| 2011-04-01 | $6.90 | $6.90 | 4,300 |
| 2011-03-31 | $6.70 | $6.70 | 7,500 |
| 2011-03-30 | $6.42 | $6.42 | 5,100 |
| 2011-03-29 | $6.51 | $6.51 | 1,600 |
| 2011-03-28 | $6.34 | $6.34 | 7,100 |
| 2011-03-25 | $6.55 | $6.55 | 13,600 |
| 2011-03-24 | $6.65 | $6.65 | 9,300 |
| 2011-03-23 | $6.95 | $6.95 | 23,400 |
| 2011-03-22 | $6.31 | $6.31 | 17,400 |
| 2011-03-21 | $6.29 | $6.29 | 18,400 |
| 2011-03-18 | $6.13 | $6.13 | 11,200 |
| 2011-03-17 | $5.87 | $5.87 | 17,800 |
| 2011-03-16 | $5.64 | $5.64 | 33,100 |
| 2011-03-15 | $5.85 | $5.85 | 64,900 |
| 2011-03-14 | $6.35 | $6.35 | 36,600 |
| 2011-03-11 | $6.45 | $6.45 | 32,400 |
| 2011-03-10 | $6.39 | $6.39 | 62,000 |
| 2011-03-09 | $7.16 | $7.16 | 23,600 |
| 2011-03-08 | $7.78 | $7.78 | 16,500 |
| 2011-03-07 | $7.80 | $7.80 | 27,000 |
| 2011-03-04 | $7.94 | $7.94 | 59,800 |
| 2011-03-03 | $7.40 | $7.40 | 18,300 |
| 2011-03-02 | $7.34 | $7.34 | 22,800 |
| 2011-03-01 | $7.17 | $7.17 | 10,400 |
| 2011-02-28 | $7.10 | $7.10 | 11,300 |
| 2011-02-25 | $6.96 | $6.96 | 2,300 |
| 2011-02-24 | $6.93 | $6.93 | 10,900 |
| 2011-02-23 | $6.77 | $6.77 | 10,700 |
| 2011-02-22 | $6.75 | $6.75 | 48,600 |
| 2011-02-18 | $6.57 | $6.57 | 59,700 |
| 2011-02-17 | $6.70 | $6.70 | 6,500 |
| 2011-02-16 | $6.29 | $6.29 | 11,300 |
| 2011-02-15 | $6.02 | $6.02 | 1,800 |
| 2011-02-14 | $5.99 | $5.99 | 34,500 |
| 2011-02-11 | $5.71 | $5.71 | 22,100 |
| 2011-02-10 | $5.50 | $5.50 | 21,700 |
| 2011-02-09 | $5.47 | $5.47 | 13,500 |
| 2011-02-08 | $5.66 | $5.66 | 10,500 |
| 2011-02-07 | $5.65 | $5.65 | 8,900 |
| 2011-02-04 | $5.55 | $5.55 | 18,700 |
| 2011-02-03 | $5.36 | $5.36 | 9,100 |
| 2011-02-02 | $5.04 | $5.04 | 21,300 |
| 2011-02-01 | $5.10 | $5.10 | 27,500 |
| 2011-01-31 | $4.92 | $4.92 | 24,500 |
| 2011-01-28 | $5.05 | $5.05 | 25,100 |
| 2011-01-27 | $4.97 | $4.97 | 11,400 |
| 2011-01-26 | $5.15 | $5.15 | 11,900 |
| 2011-01-25 | $4.76 | $4.76 | 33,400 |
| 2011-01-24 | $4.90 | $4.90 | 7,400 |
| 2011-01-21 | $5.06 | $5.06 | 7,800 |
| 2011-01-20 | $5.01 | $5.01 | 61,400 |
| 2011-01-19 | $5.55 | $5.55 | 22,300 |
| 2011-01-18 | $5.24 | $5.24 | 19,900 |
| 2011-01-14 | $5.06 | $5.06 | 59,600 |
| 2011-01-13 | $5.50 | $5.50 | 20,700 |
| 2011-01-12 | $5.31 | $5.31 | 9,800 |
| 2011-01-11 | $5.25 | $5.25 | 8,200 |
| 2011-01-10 | $5.02 | $5.02 | 51,500 |
| 2011-01-07 | $5.18 | $5.18 | 81,900 |
| 2011-01-06 | $5.10 | $5.10 | 38,600 |
| 2011-01-05 | $5.58 | $5.58 | 7,000 |
| 2011-01-04 | $5.80 | $5.80 | 33,500 |
| 2011-01-03 | $6.14 | $6.14 | 3,400 |