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
- 2007-02-23 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 | $1.40 | $1.40 | 1,366 |
| 2011-12-29 | $1.40 | $1.40 | 1,517 |
| 2011-12-28 | $1.40 | $1.40 | 1,682 |
| 2011-12-27 | $1.66 | $1.66 | 10,832 |
| 2011-12-23 | $1.66 | $1.66 | 8,349 |
| 2011-12-22 | $1.66 | $1.66 | 2,239 |
| 2011-12-21 | $1.67 | $1.67 | 3,000 |
| 2011-12-20 | $1.50 | $1.50 | 10,115 |
| 2011-12-19 | $1.50 | $1.50 | 11,699 |
| 2011-12-16 | $1.84 | $1.84 | 7,234 |
| 2011-12-15 | $2.10 | $2.10 | 5,549 |
| 2011-12-14 | $2.10 | $2.10 | 11,573 |
| 2011-12-13 | $2.17 | $2.17 | 3,213 |
| 2011-12-12 | $2.15 | $2.15 | 9,848 |
| 2011-12-09 | $2.15 | $2.15 | 5,875 |
| 2011-12-08 | $2.15 | $2.15 | 14,145 |
| 2011-12-07 | $2.18 | $2.18 | 8,267 |
| 2011-12-06 | $2.17 | $2.17 | 2,300 |
| 2011-12-05 | $2.15 | $2.15 | 7,918 |
| 2011-12-02 | $2.25 | $2.25 | 3,551 |
| 2011-12-01 | $2.16 | $2.16 | 18,010 |
| 2011-11-30 | $2.19 | $2.19 | 4,085 |
| 2011-11-29 | $2.15 | $2.15 | 4,486 |
| 2011-11-28 | $2.20 | $2.20 | 5,905 |
| 2011-11-25 | $2.15 | $2.15 | 1,274 |
| 2011-11-23 | $2.20 | $2.20 | 0 |
| 2011-11-22 | $2.20 | $2.20 | 995 |
| 2011-11-21 | $2.15 | $2.15 | 5,923 |
| 2011-11-18 | $2.18 | $2.18 | 2,916 |
| 2011-11-17 | $2.22 | $2.22 | 200 |
| 2011-11-16 | $2.15 | $2.15 | 6,927 |
| 2011-11-15 | $2.15 | $2.15 | 6,316 |
| 2011-11-14 | $2.19 | $2.19 | 3,058 |
| 2011-11-11 | $2.15 | $2.15 | 1,567 |
| 2011-11-10 | $2.19 | $2.19 | 10,288 |
| 2011-11-09 | $2.15 | $2.15 | 20,717 |
| 2011-11-08 | $2.19 | $2.19 | 5,297 |
| 2011-11-07 | $2.19 | $2.19 | 5,833 |
| 2011-11-04 | $2.19 | $2.19 | 11,833 |
| 2011-11-03 | $2.20 | $2.20 | 2,615 |
| 2011-11-02 | $2.20 | $2.20 | 8,524 |
| 2011-11-01 | $2.25 | $2.25 | 8,769 |
| 2011-10-31 | $2.15 | $2.15 | 10,139 |
| 2011-10-28 | $2.30 | $2.30 | 22,040 |
| 2011-10-27 | $2.31 | $2.31 | 152,053 |
| 2011-10-26 | $2.00 | $2.00 | 1,150 |
| 2011-10-25 | $2.00 | $2.00 | 922 |
| 2011-10-24 | $2.05 | $2.05 | 8,382 |
| 2011-10-21 | $1.95 | $1.95 | 5,296 |
| 2011-10-20 | $1.95 | $1.95 | 3,078 |
| 2011-10-19 | $1.95 | $1.95 | 399 |
| 2011-10-18 | $2.00 | $2.00 | 6,400 |
| 2011-10-17 | $1.95 | $1.95 | 15,564 |
| 2011-10-14 | $1.95 | $1.95 | 1,334 |
| 2011-10-13 | $2.00 | $2.00 | 6,920 |
| 2011-10-12 | $2.00 | $2.00 | 32,150 |
| 2011-10-11 | $1.94 | $1.94 | 250 |
| 2011-10-10 | $2.00 | $2.00 | 11,780 |
| 2011-10-07 | $2.00 | $2.00 | 12,168 |
| 2011-10-06 | $2.00 | $2.00 | 14,479 |
| 2011-10-05 | $2.30 | $2.30 | 3,306 |
| 2011-10-04 | $2.29 | $2.29 | 11,556 |
| 2011-10-03 | $2.88 | $2.88 | 1,845 |
| 2011-09-30 | $2.90 | $2.90 | 4,657 |
| 2011-09-29 | $2.74 | $2.74 | 2,680 |
| 2011-09-28 | $2.75 | $2.75 | 715 |
| 2011-09-27 | $2.99 | $2.99 | 2,433 |
| 2011-09-26 | $2.99 | $2.99 | 200 |
| 2011-09-23 | $3.00 | $3.00 | 3,043 |
| 2011-09-22 | $3.05 | $3.05 | 11,859 |
| 2011-09-21 | $3.05 | $3.05 | 1,265 |
| 2011-09-20 | $3.01 | $3.01 | 2,200 |
| 2011-09-19 | $3.23 | $3.23 | 450 |
| 2011-09-16 | $3.25 | $3.25 | 13,916 |
| 2011-09-15 | $3.00 | $3.00 | 1,946 |
| 2011-09-14 | $3.00 | $3.00 | 1,914 |
| 2011-09-13 | $3.35 | $3.35 | 600 |
| 2011-09-12 | $3.02 | $3.02 | 440 |
| 2011-09-09 | $3.05 | $3.05 | 2,521 |
| 2011-09-08 | $3.50 | $3.50 | 0 |
| 2011-09-07 | $3.50 | $3.50 | 4,986 |
| 2011-09-06 | $3.35 | $3.35 | 7,353 |
| 2011-09-02 | $3.00 | $3.00 | 1,274 |
| 2011-09-01 | $3.85 | $3.85 | 100 |
| 2011-08-31 | $3.90 | $3.90 | 200 |
| 2011-08-30 | $4.00 | $4.00 | 516 |
| 2011-08-29 | $3.69 | $3.69 | 901 |
| 2011-08-26 | $3.70 | $3.70 | 3,980 |
| 2011-08-25 | $3.89 | $3.89 | 0 |
| 2011-08-24 | $3.89 | $3.89 | 2,719 |
| 2011-08-23 | $3.75 | $3.75 | 1,000 |
| 2011-08-22 | $3.75 | $3.75 | 739 |
| 2011-08-19 | $3.75 | $3.75 | 3,065 |
| 2011-08-18 | $4.00 | $4.00 | 1,552 |
| 2011-08-17 | $3.85 | $3.85 | 524 |
| 2011-08-16 | $4.00 | $4.00 | 2,352 |
| 2011-08-15 | $3.98 | $3.98 | 4,133 |
| 2011-08-12 | $4.00 | $4.00 | 1,669 |
| 2011-08-11 | $3.99 | $3.99 | 1,230 |
| 2011-08-10 | $4.15 | $4.15 | 2,527 |
| 2011-08-09 | $4.25 | $4.25 | 1,100 |
| 2011-08-08 | $4.25 | $4.25 | 533 |
| 2011-08-05 | $4.25 | $4.25 | 475 |
| 2011-08-04 | $4.00 | $4.00 | 985 |
| 2011-08-03 | $4.00 | $4.00 | 5,352 |
| 2011-08-02 | $4.25 | $4.25 | 565 |
| 2011-08-01 | $3.90 | $3.90 | 3,027 |
| 2011-07-29 | $3.81 | $3.81 | 3,887 |
| 2011-07-28 | $3.81 | $3.81 | 5,438 |
| 2011-07-27 | $3.90 | $3.90 | 6,321 |
| 2011-07-26 | $3.90 | $3.90 | 14,114 |
| 2011-07-25 | $3.38 | $3.38 | 1,643 |
| 2011-07-22 | $3.45 | $3.45 | 1,089 |
| 2011-07-21 | $3.45 | $3.45 | 1,898 |
| 2011-07-20 | $3.42 | $3.42 | 14,741 |
| 2011-07-19 | $3.87 | $3.87 | 5,039 |
| 2011-07-18 | $4.02 | $4.02 | 62 |
| 2011-07-15 | $4.02 | $4.02 | 350 |
| 2011-07-14 | $4.02 | $4.02 | 476 |
| 2011-07-13 | $4.02 | $4.02 | 238 |
| 2011-07-12 | $4.02 | $4.02 | 582 |
| 2011-07-11 | $4.02 | $4.02 | 5,821 |
| 2011-07-08 | $3.90 | $3.90 | 659 |
| 2011-07-07 | $3.90 | $3.90 | 13 |
| 2011-07-06 | $3.75 | $3.75 | 286 |
| 2011-07-05 | $3.90 | $3.90 | 2,913 |
| 2011-07-01 | $3.90 | $3.90 | 2,277 |
| 2011-06-30 | $3.90 | $3.90 | 1,093 |
| 2011-06-29 | $3.90 | $3.90 | 706 |
| 2011-06-28 | $3.90 | $3.90 | 3,352 |
| 2011-06-27 | $4.05 | $4.05 | 1,014 |
| 2011-06-24 | $3.78 | $3.78 | 1,137 |
| 2011-06-23 | $3.75 | $3.75 | 336 |
| 2011-06-22 | $4.05 | $4.05 | 2,788 |
| 2011-06-21 | $3.90 | $3.90 | 4,118 |
| 2011-06-20 | $3.60 | $3.60 | 513 |
| 2011-06-17 | $3.90 | $3.90 | 821 |
| 2011-06-16 | $3.60 | $3.60 | 569 |
| 2011-06-15 | $3.90 | $3.90 | 678 |
| 2011-06-14 | $4.02 | $4.02 | 709 |
| 2011-06-13 | $4.05 | $4.05 | 13 |
| 2011-06-10 | $3.60 | $3.60 | 761 |
| 2011-06-09 | $3.75 | $3.75 | 547 |
| 2011-06-08 | $3.75 | $3.75 | 1,145 |
| 2011-06-07 | $4.02 | $4.02 | 1,939 |
| 2011-06-06 | $3.75 | $3.75 | 2,873 |
| 2011-06-03 | $4.05 | $4.05 | 1,721 |
| 2011-06-02 | $4.05 | $4.05 | 793 |
| 2011-06-01 | $4.05 | $4.05 | 1,127 |
| 2011-05-31 | $3.75 | $3.75 | 957 |
| 2011-05-27 | $3.87 | $3.87 | 733 |
| 2011-05-26 | $3.75 | $3.75 | 395 |
| 2011-05-25 | $3.75 | $3.75 | 923 |
| 2011-05-24 | $3.90 | $3.90 | 334 |
| 2011-05-23 | $4.05 | $4.05 | 2,097 |
| 2011-05-20 | $3.78 | $3.78 | 911 |
| 2011-05-19 | $4.05 | $4.05 | 3,075 |
| 2011-05-18 | $4.05 | $4.05 | 3,156 |
| 2011-05-17 | $4.14 | $4.14 | 2,366 |
| 2011-05-16 | $3.90 | $3.90 | 1,217 |
| 2011-05-13 | $3.96 | $3.96 | 5,918 |
| 2011-05-12 | $3.90 | $3.90 | 8,437 |
| 2011-05-11 | $4.17 | $4.17 | 1,939 |
| 2011-05-10 | $4.14 | $4.14 | 13,721 |
| 2011-05-09 | $4.17 | $4.17 | 1,920 |
| 2011-05-06 | $4.05 | $4.05 | 1,164 |
| 2011-05-05 | $4.20 | $4.20 | 2,485 |
| 2011-05-04 | $3.93 | $3.93 | 1,897 |
| 2011-05-03 | $4.20 | $4.20 | 1,595 |
| 2011-05-02 | $4.05 | $4.05 | 4,214 |
| 2011-04-29 | $4.17 | $4.17 | 2,504 |
| 2011-04-28 | $3.93 | $3.93 | 3,816 |
| 2011-04-27 | $4.05 | $4.05 | 4,860 |
| 2011-04-26 | $3.96 | $3.96 | 7,797 |
| 2011-04-25 | $4.02 | $4.02 | 309 |
| 2011-04-21 | $4.02 | $4.02 | 853 |
| 2011-04-20 | $4.02 | $4.02 | 1,085 |
| 2011-04-19 | $3.63 | $3.63 | 4,189 |
| 2011-04-18 | $3.75 | $3.75 | 4,543 |
| 2011-04-15 | $4.02 | $4.02 | 982 |
| 2011-04-14 | $3.75 | $3.75 | 1,206 |
| 2011-04-13 | $3.90 | $3.90 | 3,920 |
| 2011-04-12 | $3.96 | $3.96 | 1,715 |
| 2011-04-11 | $4.16 | $4.16 | 704 |
| 2011-04-08 | $4.05 | $4.05 | 2,682 |
| 2011-04-07 | $4.31 | $4.31 | 5,815 |
| 2011-04-06 | $4.06 | $4.06 | 2,805 |
| 2011-04-05 | $4.32 | $4.32 | 3,634 |
| 2011-04-04 | $4.20 | $4.20 | 949 |
| 2011-04-01 | $4.31 | $4.31 | 150 |
| 2011-03-31 | $4.20 | $4.20 | 3,440 |
| 2011-03-30 | $4.26 | $4.26 | 3,592 |
| 2011-03-29 | $4.20 | $4.20 | 3,790 |
| 2011-03-28 | $4.11 | $4.11 | 2,562 |
| 2011-03-25 | $4.05 | $4.05 | 291 |
| 2011-03-24 | $4.05 | $4.05 | 7,003 |
| 2011-03-23 | $4.26 | $4.26 | 2,927 |
| 2011-03-22 | $4.20 | $4.20 | 1,739 |
| 2011-03-21 | $4.05 | $4.05 | 3,060 |
| 2011-03-18 | $4.20 | $4.20 | 297 |
| 2011-03-17 | $3.99 | $3.99 | 986 |
| 2011-03-16 | $4.20 | $4.20 | 1,015 |
| 2011-03-15 | $4.26 | $4.26 | 4,666 |
| 2011-03-14 | $3.90 | $3.90 | 5,069 |
| 2011-03-11 | $3.96 | $3.96 | 3,017 |
| 2011-03-10 | $4.20 | $4.20 | 5,457 |
| 2011-03-09 | $4.05 | $4.05 | 5,849 |
| 2011-03-08 | $4.47 | $4.47 | 10,888 |
| 2011-03-07 | $4.50 | $4.50 | 15,808 |
| 2011-03-04 | $4.71 | $4.71 | 12,039 |
| 2011-03-03 | $4.65 | $4.65 | 11,114 |
| 2011-03-02 | $4.50 | $4.50 | 28,985 |
| 2011-03-01 | $4.92 | $4.92 | 108,658 |
| 2011-02-28 | $4.05 | $4.05 | 749 |
| 2011-02-25 | $4.20 | $4.20 | 803 |
| 2011-02-24 | $4.10 | $4.10 | 1,666 |
| 2011-02-23 | $3.89 | $3.89 | 3,864 |
| 2011-02-22 | $4.20 | $4.20 | 5,901 |
| 2011-02-18 | $4.29 | $4.29 | 696 |
| 2011-02-17 | $4.20 | $4.20 | 2,693 |
| 2011-02-16 | $4.35 | $4.35 | 506 |
| 2011-02-15 | $4.35 | $4.35 | 3,105 |
| 2011-02-14 | $4.35 | $4.35 | 6,357 |
| 2011-02-11 | $4.29 | $4.29 | 4,267 |
| 2011-02-10 | $4.38 | $4.38 | 702 |
| 2011-02-09 | $4.23 | $4.23 | 11,984 |
| 2011-02-08 | $4.57 | $4.57 | 19,857 |
| 2011-02-07 | $4.50 | $4.50 | 17,086 |
| 2011-02-04 | $4.05 | $4.05 | 5,645 |
| 2011-02-03 | $3.63 | $3.63 | 3,203 |
| 2011-02-02 | $3.54 | $3.54 | 3,991 |
| 2011-02-01 | $3.45 | $3.45 | 616 |
| 2011-01-31 | $3.45 | $3.45 | 8,299 |
| 2011-01-28 | $3.60 | $3.60 | 336 |
| 2011-01-27 | $3.45 | $3.45 | 2,096 |
| 2011-01-26 | $3.60 | $3.60 | 6,739 |
| 2011-01-25 | $3.45 | $3.45 | 3,741 |
| 2011-01-24 | $3.45 | $3.45 | 395 |
| 2011-01-21 | $3.54 | $3.54 | 1,527 |
| 2011-01-20 | $3.60 | $3.60 | 1,096 |
| 2011-01-19 | $3.30 | $3.30 | 2,446 |
| 2011-01-18 | $3.15 | $3.15 | 941 |
| 2011-01-14 | $3.00 | $3.00 | 3,458 |
| 2011-01-13 | $2.85 | $2.85 | 350 |
| 2011-01-12 | $3.00 | $3.00 | 5,477 |
| 2011-01-11 | $2.97 | $2.97 | 1,747 |
| 2011-01-10 | $2.85 | $2.85 | 468 |
| 2011-01-07 | $2.91 | $2.91 | 1,682 |
| 2011-01-06 | $3.00 | $3.00 | 1,339 |
| 2011-01-05 | $2.73 | $2.73 | 4,984 |
| 2011-01-04 | $2.76 | $2.76 | 1,339 |
| 2011-01-03 | $2.93 | $2.93 | 1,931 |