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
- 2006-12-11 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 | $2.51 | $2.51 | 410,000 |
| 2011-12-29 | $2.37 | $2.37 | 93,100 |
| 2011-12-28 | $2.38 | $2.38 | 167,300 |
| 2011-12-27 | $2.46 | $2.46 | 232,100 |
| 2011-12-23 | $2.54 | $2.54 | 133,400 |
| 2011-12-22 | $2.62 | $2.62 | 327,500 |
| 2011-12-21 | $2.41 | $2.41 | 318,800 |
| 2011-12-20 | $2.52 | $2.52 | 899,400 |
| 2011-12-19 | $2.50 | $2.50 | 235,700 |
| 2011-12-16 | $2.61 | $2.61 | 414,100 |
| 2011-12-15 | $2.66 | $2.66 | 286,500 |
| 2011-12-14 | $2.72 | $2.72 | 815,300 |
| 2011-12-13 | $2.68 | $2.68 | 452,100 |
| 2011-12-12 | $2.79 | $2.79 | 445,200 |
| 2011-12-09 | $2.86 | $2.86 | 524,300 |
| 2011-12-08 | $2.95 | $2.95 | 256,700 |
| 2011-12-07 | $3.00 | $3.00 | 553,200 |
| 2011-12-06 | $3.13 | $3.13 | 1,825,900 |
| 2011-12-05 | $3.17 | $3.17 | 2,620,300 |
| 2011-12-02 | $2.86 | $2.86 | 340,400 |
| 2011-12-01 | $2.87 | $2.87 | 655,200 |
| 2011-11-30 | $2.87 | $2.87 | 909,800 |
| 2011-11-29 | $2.90 | $2.90 | 1,237,500 |
| 2011-11-28 | $2.72 | $2.72 | 612,500 |
| 2011-11-25 | $2.61 | $2.61 | 357,800 |
| 2011-11-23 | $2.72 | $2.72 | 1,354,500 |
| 2011-11-22 | $3.09 | $3.09 | 1,167,400 |
| 2011-11-21 | $3.24 | $3.24 | 2,111,500 |
| 2011-11-18 | $3.50 | $3.50 | 4,496,900 |
| 2011-11-17 | $3.71 | $3.71 | 4,253,100 |
| 2011-11-16 | $3.23 | $3.23 | 4,277,400 |
| 2011-11-15 | $2.85 | $2.85 | 6,949,500 |
| 2011-11-14 | $2.35 | $2.35 | 1,470,600 |
| 2011-11-11 | $1.92 | $1.92 | 1,157,500 |
| 2011-11-10 | $1.65 | $1.65 | 115,700 |
| 2011-11-09 | $1.58 | $1.58 | 43,100 |
| 2011-11-08 | $1.60 | $1.60 | 24,200 |
| 2011-11-07 | $1.64 | $1.64 | 15,500 |
| 2011-11-04 | $1.64 | $1.64 | 56,400 |
| 2011-11-03 | $1.68 | $1.68 | 96,100 |
| 2011-11-02 | $1.63 | $1.63 | 48,000 |
| 2011-11-01 | $1.57 | $1.57 | 45,200 |
| 2011-10-31 | $1.58 | $1.58 | 25,000 |
| 2011-10-28 | $1.57 | $1.57 | 36,100 |
| 2011-10-27 | $1.55 | $1.55 | 70,400 |
| 2011-10-26 | $1.61 | $1.61 | 178,800 |
| 2011-10-25 | $1.41 | $1.41 | 123,200 |
| 2011-10-24 | $1.42 | $1.42 | 28,200 |
| 2011-10-21 | $1.41 | $1.41 | 41,500 |
| 2011-10-20 | $1.38 | $1.38 | 15,200 |
| 2011-10-19 | $1.38 | $1.38 | 38,800 |
| 2011-10-18 | $1.34 | $1.34 | 29,000 |
| 2011-10-17 | $1.34 | $1.34 | 59,200 |
| 2011-10-14 | $1.32 | $1.32 | 39,800 |
| 2011-10-13 | $1.28 | $1.28 | 54,000 |
| 2011-10-12 | $1.28 | $1.28 | 59,700 |
| 2011-10-11 | $1.30 | $1.30 | 27,400 |
| 2011-10-10 | $1.31 | $1.31 | 40,000 |
| 2011-10-07 | $1.23 | $1.23 | 41,300 |
| 2011-10-06 | $1.25 | $1.25 | 58,000 |
| 2011-10-05 | $1.14 | $1.14 | 58,000 |
| 2011-10-04 | $1.09 | $1.09 | 85,700 |
| 2011-10-03 | $1.10 | $1.10 | 59,100 |
| 2011-09-30 | $1.20 | $1.20 | 140,500 |
| 2011-09-29 | $1.28 | $1.28 | 91,900 |
| 2011-09-28 | $1.31 | $1.31 | 58,100 |
| 2011-09-27 | $1.34 | $1.34 | 389,900 |
| 2011-09-26 | $1.40 | $1.40 | 107,300 |
| 2011-09-23 | $1.51 | $1.51 | 116,400 |
| 2011-09-22 | $1.59 | $1.59 | 73,700 |
| 2011-09-21 | $1.73 | $1.73 | 80,300 |
| 2011-09-20 | $1.73 | $1.73 | 95,200 |
| 2011-09-19 | $1.64 | $1.64 | 31,300 |
| 2011-09-16 | $1.68 | $1.68 | 42,900 |
| 2011-09-15 | $1.62 | $1.62 | 20,400 |
| 2011-09-14 | $1.60 | $1.60 | 55,300 |
| 2011-09-13 | $1.54 | $1.54 | 64,000 |
| 2011-09-12 | $1.51 | $1.51 | 113,200 |
| 2011-09-09 | $1.65 | $1.65 | 32,200 |
| 2011-09-08 | $1.74 | $1.74 | 17,700 |
| 2011-09-07 | $1.76 | $1.76 | 15,300 |
| 2011-09-06 | $1.68 | $1.68 | 47,000 |
| 2011-09-02 | $1.73 | $1.73 | 18,300 |
| 2011-09-01 | $1.78 | $1.78 | 35,900 |
| 2011-08-31 | $1.80 | $1.80 | 72,200 |
| 2011-08-30 | $1.83 | $1.83 | 57,100 |
| 2011-08-29 | $1.73 | $1.73 | 117,600 |
| 2011-08-26 | $1.71 | $1.71 | 47,700 |
| 2011-08-25 | $1.69 | $1.69 | 64,100 |
| 2011-08-24 | $1.67 | $1.67 | 46,400 |
| 2011-08-23 | $1.68 | $1.68 | 70,500 |
| 2011-08-22 | $1.55 | $1.55 | 30,200 |
| 2011-08-19 | $1.63 | $1.63 | 78,900 |
| 2011-08-18 | $1.60 | $1.60 | 127,600 |
| 2011-08-17 | $1.75 | $1.75 | 164,700 |
| 2011-08-16 | $1.74 | $1.74 | 337,700 |
| 2011-08-15 | $1.56 | $1.56 | 268,600 |
| 2011-08-12 | $1.40 | $1.40 | 73,300 |
| 2011-08-11 | $1.36 | $1.36 | 64,600 |
| 2011-08-10 | $1.31 | $1.31 | 90,900 |
| 2011-08-09 | $1.39 | $1.39 | 320,200 |
| 2011-08-08 | $1.09 | $1.09 | 249,000 |
| 2011-08-05 | $1.30 | $1.30 | 192,200 |
| 2011-08-04 | $1.39 | $1.39 | 111,400 |
| 2011-08-03 | $1.53 | $1.53 | 70,700 |
| 2011-08-02 | $1.55 | $1.55 | 153,700 |
| 2011-08-01 | $1.66 | $1.66 | 86,600 |
| 2011-07-29 | $1.71 | $1.71 | 39,900 |
| 2011-07-28 | $1.71 | $1.71 | 24,200 |
| 2011-07-27 | $1.76 | $1.76 | 116,600 |
| 2011-07-26 | $1.86 | $1.86 | 52,600 |
| 2011-07-25 | $1.80 | $1.80 | 103,500 |
| 2011-07-22 | $1.76 | $1.76 | 79,600 |
| 2011-07-21 | $1.77 | $1.77 | 126,200 |
| 2011-07-20 | $1.75 | $1.75 | 180,200 |
| 2011-07-19 | $1.74 | $1.74 | 85,800 |
| 2011-07-18 | $1.63 | $1.63 | 105,300 |
| 2011-07-15 | $1.71 | $1.71 | 60,200 |
| 2011-07-14 | $1.65 | $1.65 | 186,100 |
| 2011-07-13 | $1.78 | $1.78 | 170,000 |
| 2011-07-12 | $1.77 | $1.77 | 205,800 |
| 2011-07-11 | $1.91 | $1.91 | 140,400 |
| 2011-07-08 | $1.99 | $1.99 | 60,100 |
| 2011-07-07 | $2.01 | $2.01 | 160,800 |
| 2011-07-06 | $2.02 | $2.02 | 58,200 |
| 2011-07-05 | $2.05 | $2.05 | 49,900 |
| 2011-07-01 | $2.08 | $2.08 | 56,400 |
| 2011-06-30 | $2.06 | $2.06 | 54,000 |
| 2011-06-29 | $2.07 | $2.07 | 128,500 |
| 2011-06-28 | $2.09 | $2.09 | 83,900 |
| 2011-06-27 | $2.06 | $2.06 | 37,700 |
| 2011-06-24 | $2.07 | $2.07 | 63,200 |
| 2011-06-23 | $2.12 | $2.12 | 52,300 |
| 2011-06-22 | $2.12 | $2.12 | 26,700 |
| 2011-06-21 | $2.09 | $2.09 | 111,300 |
| 2011-06-20 | $2.04 | $2.04 | 66,000 |
| 2011-06-17 | $2.05 | $2.05 | 72,700 |
| 2011-06-16 | $2.05 | $2.05 | 69,800 |
| 2011-06-15 | $2.04 | $2.04 | 90,700 |
| 2011-06-14 | $2.09 | $2.09 | 91,200 |
| 2011-06-13 | $2.13 | $2.13 | 78,600 |
| 2011-06-10 | $2.17 | $2.17 | 44,900 |
| 2011-06-09 | $2.18 | $2.18 | 54,500 |
| 2011-06-08 | $2.19 | $2.19 | 101,300 |
| 2011-06-07 | $2.24 | $2.24 | 37,600 |
| 2011-06-06 | $2.20 | $2.20 | 124,300 |
| 2011-06-03 | $2.31 | $2.31 | 67,800 |
| 2011-06-02 | $2.38 | $2.38 | 97,700 |
| 2011-06-01 | $2.33 | $2.33 | 62,100 |
| 2011-05-31 | $2.32 | $2.32 | 81,500 |
| 2011-05-27 | $2.29 | $2.29 | 111,600 |
| 2011-05-26 | $2.27 | $2.27 | 64,800 |
| 2011-05-25 | $2.26 | $2.26 | 89,700 |
| 2011-05-24 | $2.18 | $2.18 | 141,000 |
| 2011-05-23 | $2.22 | $2.22 | 78,300 |
| 2011-05-20 | $2.25 | $2.25 | 72,400 |
| 2011-05-19 | $2.28 | $2.28 | 76,800 |
| 2011-05-18 | $2.27 | $2.27 | 71,500 |
| 2011-05-17 | $2.26 | $2.26 | 148,900 |
| 2011-05-16 | $2.27 | $2.27 | 145,000 |
| 2011-05-13 | $2.27 | $2.27 | 135,600 |
| 2011-05-12 | $2.34 | $2.34 | 71,100 |
| 2011-05-11 | $2.35 | $2.35 | 85,700 |
| 2011-05-10 | $2.40 | $2.40 | 82,800 |
| 2011-05-09 | $2.34 | $2.34 | 107,300 |
| 2011-05-06 | $2.35 | $2.35 | 36,000 |
| 2011-05-05 | $2.31 | $2.31 | 120,600 |
| 2011-05-04 | $2.30 | $2.30 | 185,000 |
| 2011-05-03 | $2.35 | $2.35 | 157,400 |
| 2011-05-02 | $2.41 | $2.41 | 68,100 |
| 2011-04-29 | $2.37 | $2.37 | 76,000 |
| 2011-04-28 | $2.35 | $2.35 | 267,000 |
| 2011-04-27 | $2.46 | $2.46 | 176,300 |
| 2011-04-26 | $2.45 | $2.45 | 2,100,000 |
| 2011-04-25 | $2.37 | $2.37 | 117,900 |
| 2011-04-21 | $2.38 | $2.38 | 132,700 |
| 2011-04-20 | $2.38 | $2.38 | 175,400 |
| 2011-04-19 | $2.32 | $2.32 | 392,500 |
| 2011-04-18 | $2.36 | $2.36 | 190,200 |
| 2011-04-15 | $2.42 | $2.42 | 61,300 |
| 2011-04-14 | $2.47 | $2.47 | 211,800 |
| 2011-04-13 | $2.43 | $2.43 | 108,700 |
| 2011-04-12 | $2.42 | $2.42 | 128,400 |
| 2011-04-11 | $2.42 | $2.42 | 455,300 |
| 2011-04-08 | $2.51 | $2.51 | 140,800 |
| 2011-04-07 | $2.57 | $2.57 | 898,700 |
| 2011-04-06 | $2.68 | $2.68 | 2,031,700 |
| 2011-04-05 | $2.40 | $2.40 | 84,000 |
| 2011-04-04 | $2.43 | $2.43 | 346,300 |
| 2011-04-01 | $2.49 | $2.49 | 255,100 |
| 2011-03-31 | $2.50 | $2.50 | 764,300 |
| 2011-03-30 | $2.67 | $2.67 | 4,956,500 |
| 2011-03-29 | $2.42 | $2.42 | 709,100 |
| 2011-03-28 | $2.34 | $2.34 | 51,700 |
| 2011-03-25 | $2.31 | $2.31 | 78,100 |
| 2011-03-24 | $2.34 | $2.34 | 116,300 |
| 2011-03-23 | $2.33 | $2.33 | 191,100 |
| 2011-03-22 | $2.26 | $2.26 | 111,000 |
| 2011-03-21 | $2.30 | $2.30 | 166,700 |
| 2011-03-18 | $2.30 | $2.30 | 133,300 |
| 2011-03-17 | $2.21 | $2.21 | 462,000 |
| 2011-03-16 | $2.33 | $2.33 | 191,800 |
| 2011-03-15 | $2.33 | $2.33 | 252,500 |
| 2011-03-14 | $2.39 | $2.39 | 293,900 |
| 2011-03-11 | $2.42 | $2.42 | 629,000 |
| 2011-03-10 | $2.61 | $2.61 | 3,299,500 |
| 2011-03-09 | $2.33 | $2.33 | 96,600 |
| 2011-03-08 | $2.37 | $2.37 | 62,500 |
| 2011-03-07 | $2.38 | $2.38 | 88,700 |
| 2011-03-04 | $2.39 | $2.39 | 211,300 |
| 2011-03-03 | $2.46 | $2.46 | 452,400 |
| 2011-03-02 | $2.27 | $2.27 | 197,300 |
| 2011-03-01 | $2.26 | $2.26 | 93,200 |
| 2011-02-28 | $2.35 | $2.35 | 73,900 |
| 2011-02-25 | $2.33 | $2.33 | 112,600 |
| 2011-02-24 | $2.36 | $2.36 | 80,300 |
| 2011-02-23 | $2.46 | $2.46 | 258,900 |
| 2011-02-22 | $2.45 | $2.45 | 233,200 |
| 2011-02-18 | $2.49 | $2.49 | 281,500 |
| 2011-02-17 | $2.52 | $2.52 | 118,700 |
| 2011-02-16 | $2.51 | $2.51 | 192,600 |
| 2011-02-15 | $2.42 | $2.42 | 88,700 |
| 2011-02-14 | $2.45 | $2.45 | 87,100 |
| 2011-02-11 | $2.47 | $2.47 | 168,100 |
| 2011-02-10 | $2.55 | $2.55 | 249,900 |
| 2011-02-09 | $2.51 | $2.51 | 231,000 |
| 2011-02-08 | $2.50 | $2.50 | 219,200 |
| 2011-02-07 | $2.57 | $2.57 | 493,500 |
| 2011-02-04 | $2.45 | $2.45 | 966,200 |
| 2011-02-03 | $2.43 | $2.43 | 4,595,700 |
| 2011-02-02 | $2.16 | $2.16 | 99,900 |
| 2011-02-01 | $2.19 | $2.19 | 121,600 |
| 2011-01-31 | $2.14 | $2.14 | 140,400 |
| 2011-01-28 | $2.18 | $2.18 | 202,800 |
| 2011-01-27 | $2.19 | $2.19 | 126,900 |
| 2011-01-26 | $2.27 | $2.27 | 188,800 |
| 2011-01-25 | $2.25 | $2.25 | 101,500 |
| 2011-01-24 | $2.31 | $2.31 | 125,100 |
| 2011-01-21 | $2.34 | $2.34 | 152,300 |
| 2011-01-20 | $2.31 | $2.31 | 190,400 |
| 2011-01-19 | $2.35 | $2.35 | 293,400 |
| 2011-01-18 | $2.50 | $2.50 | 158,600 |
| 2011-01-14 | $2.48 | $2.48 | 263,400 |
| 2011-01-13 | $2.39 | $2.39 | 130,300 |
| 2011-01-12 | $2.42 | $2.42 | 128,600 |
| 2011-01-11 | $2.39 | $2.39 | 203,700 |
| 2011-01-10 | $2.48 | $2.48 | 215,600 |
| 2011-01-07 | $2.50 | $2.50 | 275,600 |
| 2011-01-06 | $2.57 | $2.57 | 126,200 |
| 2011-01-05 | $2.53 | $2.53 | 144,100 |
| 2011-01-04 | $2.53 | $2.53 | 277,400 |
| 2011-01-03 | $2.59 | $2.59 | 132,000 |