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
- 2003-10-17 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 | $2.70 | $2.70 | 3,070 |
| 2011-12-29 | $2.40 | $2.40 | 12,490 |
| 2011-12-28 | $2.60 | $2.60 | 17,340 |
| 2011-12-27 | $2.70 | $2.70 | 9,600 |
| 2011-12-23 | $2.60 | $2.60 | 2,450 |
| 2011-12-22 | $2.50 | $2.50 | 1,100 |
| 2011-12-21 | $2.60 | $2.60 | 600 |
| 2011-12-20 | $2.80 | $2.80 | 14,830 |
| 2011-12-19 | $2.70 | $2.70 | 1,500 |
| 2011-12-16 | $2.70 | $2.70 | 30,350 |
| 2011-12-15 | $2.60 | $2.60 | 4,810 |
| 2011-12-14 | $2.80 | $2.80 | 4,850 |
| 2011-12-13 | $2.90 | $2.90 | 550 |
| 2011-12-12 | $3.20 | $3.20 | 1,220 |
| 2011-12-09 | $3.30 | $3.30 | 31,610 |
| 2011-12-08 | $3.20 | $3.20 | 11,900 |
| 2011-12-07 | $3.10 | $3.10 | 1,500 |
| 2011-12-06 | $3.20 | $3.20 | 2,360 |
| 2011-12-05 | $3.20 | $3.20 | 2,110 |
| 2011-12-02 | $3.40 | $3.40 | 4,630 |
| 2011-12-01 | $3.30 | $3.30 | 2,580 |
| 2011-11-30 | $3.30 | $3.30 | 1,710 |
| 2011-11-29 | $3.40 | $3.40 | 1,580 |
| 2011-11-28 | $3.20 | $3.20 | 750 |
| 2011-11-25 | $3.20 | $3.20 | 1,610 |
| 2011-11-23 | $3.40 | $3.40 | 3,760 |
| 2011-11-22 | $3.40 | $3.40 | 240 |
| 2011-11-21 | $3.50 | $3.50 | 30,690 |
| 2011-11-18 | $3.70 | $3.70 | 210 |
| 2011-11-17 | $3.60 | $3.60 | 2,910 |
| 2011-11-16 | $3.60 | $3.60 | 3,360 |
| 2011-11-15 | $3.70 | $3.70 | 1,640 |
| 2011-11-14 | $3.70 | $3.70 | 1,590 |
| 2011-11-11 | $3.90 | $3.90 | 360 |
| 2011-11-10 | $4.00 | $4.00 | 500 |
| 2011-11-09 | $4.10 | $4.10 | 5,710 |
| 2011-11-08 | $3.80 | $3.80 | 1,460 |
| 2011-11-07 | $3.80 | $3.80 | 3,390 |
| 2011-11-04 | $4.10 | $4.10 | 3,780 |
| 2011-11-03 | $4.00 | $4.00 | 90 |
| 2011-11-02 | $4.00 | $4.00 | 1,100 |
| 2011-11-01 | $4.20 | $4.20 | 700 |
| 2011-10-31 | $4.00 | $4.00 | 4,200 |
| 2011-10-28 | $4.20 | $4.20 | 2,710 |
| 2011-10-27 | $4.00 | $4.00 | 2,210 |
| 2011-10-26 | $4.30 | $4.30 | 950 |
| 2011-10-25 | $4.10 | $4.10 | 260 |
| 2011-10-24 | $4.30 | $4.30 | 0 |
| 2011-10-21 | $4.30 | $4.30 | 6,440 |
| 2011-10-20 | $3.80 | $3.80 | 260 |
| 2011-10-19 | $3.90 | $3.90 | 170 |
| 2011-10-18 | $3.80 | $3.80 | 580 |
| 2011-10-17 | $3.80 | $3.80 | 130 |
| 2011-10-14 | $4.10 | $4.10 | 100 |
| 2011-10-13 | $4.10 | $4.10 | 270 |
| 2011-10-12 | $3.90 | $3.90 | 3,980 |
| 2011-10-11 | $3.80 | $3.80 | 5,510 |
| 2011-10-10 | $4.30 | $4.30 | 710 |
| 2011-10-07 | $3.80 | $3.80 | 570 |
| 2011-10-06 | $3.80 | $3.80 | 800 |
| 2011-10-05 | $3.80 | $3.80 | 1,910 |
| 2011-10-04 | $3.30 | $3.30 | 11,600 |
| 2011-10-03 | $3.90 | $3.90 | 2,590 |
| 2011-09-30 | $4.00 | $4.00 | 4,900 |
| 2011-09-29 | $4.00 | $4.00 | 3,980 |
| 2011-09-28 | $4.00 | $4.00 | 600 |
| 2011-09-27 | $4.20 | $4.20 | 2,500 |
| 2011-09-26 | $4.00 | $4.00 | 3,440 |
| 2011-09-23 | $4.10 | $4.10 | 12,480 |
| 2011-09-22 | $4.30 | $4.30 | 30 |
| 2011-09-21 | $4.30 | $4.30 | 640 |
| 2011-09-20 | $4.70 | $4.70 | 440 |
| 2011-09-19 | $4.80 | $4.80 | 610 |
| 2011-09-16 | $4.40 | $4.40 | 730 |
| 2011-09-15 | $4.30 | $4.30 | 3,910 |
| 2011-09-14 | $4.50 | $4.50 | 0 |
| 2011-09-13 | $4.50 | $4.50 | 100 |
| 2011-09-12 | $4.30 | $4.30 | 3,120 |
| 2011-09-09 | $4.50 | $4.50 | 790 |
| 2011-09-08 | $4.80 | $4.80 | 7,140 |
| 2011-09-07 | $4.50 | $4.50 | 240 |
| 2011-09-06 | $4.20 | $4.20 | 3,070 |
| 2011-09-02 | $4.20 | $4.20 | 260 |
| 2011-09-01 | $4.20 | $4.20 | 7,490 |
| 2011-08-31 | $4.50 | $4.50 | 3,760 |
| 2011-08-30 | $4.70 | $4.70 | 2,100 |
| 2011-08-29 | $4.70 | $4.70 | 80 |
| 2011-08-26 | $4.70 | $4.70 | 720 |
| 2011-08-25 | $4.40 | $4.40 | 270 |
| 2011-08-24 | $4.70 | $4.70 | 5,790 |
| 2011-08-23 | $4.90 | $4.90 | 1,510 |
| 2011-08-22 | $4.70 | $4.70 | 28,440 |
| 2011-08-19 | $5.20 | $5.20 | 3,970 |
| 2011-08-18 | $5.10 | $5.10 | 120 |
| 2011-08-17 | $5.10 | $5.10 | 200 |
| 2011-08-16 | $5.00 | $5.00 | 110 |
| 2011-08-15 | $5.00 | $5.00 | 550 |
| 2011-08-12 | $4.80 | $4.80 | 1,750 |
| 2011-08-11 | $4.60 | $4.60 | 930 |
| 2011-08-10 | $5.00 | $5.00 | 1,330 |
| 2011-08-09 | $4.50 | $4.50 | 2,700 |
| 2011-08-08 | $4.50 | $4.50 | 8,850 |
| 2011-08-05 | $5.20 | $5.20 | 4,050 |
| 2011-08-04 | $5.10 | $5.10 | 900 |
| 2011-08-03 | $5.60 | $5.60 | 1,400 |
| 2011-08-02 | $5.50 | $5.50 | 6,450 |
| 2011-08-01 | $5.10 | $5.10 | 1,150 |
| 2011-07-29 | $5.10 | $5.10 | 2,900 |
| 2011-07-28 | $5.20 | $5.20 | 190 |
| 2011-07-27 | $5.30 | $5.30 | 1,340 |
| 2011-07-26 | $5.10 | $5.10 | 120 |
| 2011-07-25 | $5.30 | $5.30 | 7,090 |
| 2011-07-22 | $5.40 | $5.40 | 100 |
| 2011-07-21 | $5.50 | $5.50 | 2,750 |
| 2011-07-20 | $5.30 | $5.30 | 4,480 |
| 2011-07-19 | $5.30 | $5.30 | 1,000 |
| 2011-07-18 | $5.00 | $5.00 | 3,080 |
| 2011-07-15 | $5.30 | $5.30 | 300 |
| 2011-07-14 | $5.10 | $5.10 | 20 |
| 2011-07-13 | $5.00 | $5.00 | 3,450 |
| 2011-07-12 | $4.60 | $4.60 | 1,400 |
| 2011-07-11 | $4.70 | $4.70 | 1,660 |
| 2011-07-08 | $4.80 | $4.80 | 4,290 |
| 2011-07-07 | $4.70 | $4.70 | 1,710 |
| 2011-07-06 | $4.30 | $4.30 | 940 |
| 2011-07-05 | $4.50 | $4.50 | 2,010 |
| 2011-07-01 | $4.60 | $4.60 | 410 |
| 2011-06-30 | $4.40 | $4.40 | 740 |
| 2011-06-29 | $4.50 | $4.50 | 6,500 |
| 2011-06-28 | $4.30 | $4.30 | 1,390 |
| 2011-06-27 | $4.20 | $4.20 | 270 |
| 2011-06-24 | $4.10 | $4.10 | 570 |
| 2011-06-23 | $4.20 | $4.20 | 780 |
| 2011-06-22 | $4.20 | $4.20 | 1,390 |
| 2011-06-21 | $4.30 | $4.30 | 2,250 |
| 2011-06-20 | $3.90 | $3.90 | 2,410 |
| 2011-06-17 | $4.10 | $4.10 | 2,600 |
| 2011-06-16 | $4.10 | $4.10 | 1,360 |
| 2011-06-15 | $4.10 | $4.10 | 2,100 |
| 2011-06-14 | $4.00 | $4.00 | 2,550 |
| 2011-06-13 | $4.10 | $4.10 | 2,650 |
| 2011-06-10 | $4.30 | $4.30 | 3,500 |
| 2011-06-09 | $4.40 | $4.40 | 5,060 |
| 2011-06-08 | $4.80 | $4.80 | 2,050 |
| 2011-06-07 | $4.70 | $4.70 | 1,620 |
| 2011-06-06 | $4.80 | $4.80 | 2,800 |
| 2011-06-03 | $4.80 | $4.80 | 0 |
| 2011-06-02 | $4.80 | $4.80 | 4,500 |
| 2011-06-01 | $4.90 | $4.90 | 950 |
| 2011-05-31 | $5.10 | $5.10 | 1,100 |
| 2011-05-27 | $4.80 | $4.80 | 17,850 |
| 2011-05-26 | $4.70 | $4.70 | 2,370 |
| 2011-05-25 | $4.80 | $4.80 | 750 |
| 2011-05-24 | $4.70 | $4.70 | 150 |
| 2011-05-23 | $4.60 | $4.60 | 2,960 |
| 2011-05-20 | $4.90 | $4.90 | 300 |
| 2011-05-19 | $4.90 | $4.90 | 3,460 |
| 2011-05-18 | $4.70 | $4.70 | 7,330 |
| 2011-05-17 | $4.40 | $4.40 | 4,940 |
| 2011-05-16 | $4.50 | $4.50 | 1,430 |
| 2011-05-13 | $4.80 | $4.80 | 8,290 |
| 2011-05-12 | $5.00 | $5.00 | 5,790 |
| 2011-05-11 | $5.20 | $5.20 | 5,140 |
| 2011-05-10 | $5.00 | $5.00 | 1,220 |
| 2011-05-09 | $4.80 | $4.80 | 5,330 |
| 2011-05-06 | $4.70 | $4.70 | 4,700 |
| 2011-05-05 | $5.00 | $5.00 | 6,980 |
| 2011-05-04 | $5.20 | $5.20 | 10,310 |
| 2011-05-03 | $5.10 | $5.10 | 2,710 |
| 2011-05-02 | $5.30 | $5.30 | 2,700 |
| 2011-04-29 | $5.30 | $5.30 | 3,620 |
| 2011-04-28 | $5.20 | $5.20 | 8,570 |
| 2011-04-27 | $5.40 | $5.40 | 3,680 |
| 2011-04-26 | $5.10 | $5.10 | 3,240 |
| 2011-04-25 | $5.30 | $5.30 | 9,210 |
| 2011-04-21 | $5.60 | $5.60 | 830 |
| 2011-04-20 | $5.90 | $5.90 | 4,830 |
| 2011-04-19 | $6.00 | $6.00 | 3,790 |
| 2011-04-18 | $5.90 | $5.90 | 9,940 |
| 2011-04-15 | $5.60 | $5.60 | 2,430 |
| 2011-04-14 | $5.80 | $5.80 | 3,810 |
| 2011-04-13 | $5.90 | $5.90 | 3,690 |
| 2011-04-12 | $5.80 | $5.80 | 4,750 |
| 2011-04-11 | $5.90 | $5.90 | 7,080 |
| 2011-04-08 | $5.70 | $5.70 | 3,340 |
| 2011-04-07 | $5.70 | $5.70 | 1,820 |
| 2011-04-06 | $5.70 | $5.70 | 2,470 |
| 2011-04-05 | $5.80 | $5.80 | 5,120 |
| 2011-04-04 | $5.60 | $5.60 | 2,380 |
| 2011-04-01 | $5.70 | $5.70 | 2,960 |
| 2011-03-31 | $5.80 | $5.80 | 1,250 |
| 2011-03-30 | $5.60 | $5.60 | 2,450 |
| 2011-03-29 | $5.90 | $5.90 | 4,180 |
| 2011-03-28 | $5.70 | $5.70 | 6,380 |
| 2011-03-25 | $6.00 | $6.00 | 4,260 |
| 2011-03-24 | $6.20 | $6.20 | 3,160 |
| 2011-03-23 | $5.90 | $5.90 | 2,840 |
| 2011-03-22 | $6.10 | $6.10 | 800 |
| 2011-03-21 | $6.00 | $6.00 | 2,120 |
| 2011-03-18 | $6.20 | $6.20 | 6,990 |
| 2011-03-17 | $5.70 | $5.70 | 2,850 |
| 2011-03-16 | $5.80 | $5.80 | 910 |
| 2011-03-15 | $6.00 | $6.00 | 7,810 |
| 2011-03-14 | $6.30 | $6.30 | 3,760 |
| 2011-03-11 | $6.50 | $6.50 | 0 |
| 2011-03-10 | $6.50 | $6.50 | 2,350 |
| 2011-03-09 | $6.70 | $6.70 | 1,190 |
| 2011-03-08 | $6.70 | $6.70 | 190 |
| 2011-03-07 | $6.60 | $6.60 | 660 |
| 2011-03-04 | $6.50 | $6.50 | 1,640 |
| 2011-03-03 | $6.50 | $6.50 | 3,520 |
| 2011-03-02 | $6.60 | $6.60 | 1,550 |
| 2011-03-01 | $6.60 | $6.60 | 870 |
| 2011-02-28 | $6.60 | $6.60 | 2,950 |
| 2011-02-25 | $6.80 | $6.80 | 2,680 |
| 2011-02-24 | $6.70 | $6.70 | 1,840 |
| 2011-02-23 | $6.70 | $6.70 | 3,930 |
| 2011-02-22 | $6.80 | $6.80 | 3,500 |
| 2011-02-18 | $6.70 | $6.70 | 3,610 |
| 2011-02-17 | $6.70 | $6.70 | 1,740 |
| 2011-02-16 | $6.40 | $6.40 | 790 |
| 2011-02-15 | $6.50 | $6.50 | 1,130 |
| 2011-02-14 | $6.40 | $6.40 | 740 |
| 2011-02-11 | $6.40 | $6.40 | 2,190 |
| 2011-02-10 | $6.70 | $6.70 | 40 |
| 2011-02-09 | $6.50 | $6.50 | 5,340 |
| 2011-02-08 | $6.50 | $6.50 | 730 |
| 2011-02-07 | $6.70 | $6.70 | 2,030 |
| 2011-02-04 | $6.60 | $6.60 | 3,700 |
| 2011-02-03 | $6.50 | $6.50 | 4,000 |
| 2011-02-02 | $6.50 | $6.50 | 1,310 |
| 2011-02-01 | $6.50 | $6.50 | 2,090 |
| 2011-01-31 | $6.00 | $6.00 | 500 |
| 2011-01-28 | $6.20 | $6.20 | 3,570 |
| 2011-01-27 | $6.00 | $6.00 | 2,280 |
| 2011-01-26 | $6.30 | $6.30 | 1,870 |
| 2011-01-25 | $5.70 | $5.70 | 4,340 |
| 2011-01-24 | $6.10 | $6.10 | 3,520 |
| 2011-01-21 | $6.30 | $6.30 | 2,590 |
| 2011-01-20 | $6.60 | $6.60 | 340 |
| 2011-01-19 | $6.20 | $6.20 | 1,880 |
| 2011-01-18 | $6.00 | $6.00 | 2,230 |
| 2011-01-14 | $6.00 | $6.00 | 3,170 |
| 2011-01-13 | $6.30 | $6.30 | 2,500 |
| 2011-01-12 | $6.80 | $6.80 | 40 |
| 2011-01-11 | $6.40 | $6.40 | 2,600 |
| 2011-01-10 | $6.50 | $6.50 | 3,240 |
| 2011-01-07 | $6.50 | $6.50 | 10,030 |
| 2011-01-06 | $6.70 | $6.70 | 3,710 |
| 2011-01-05 | $6.90 | $6.90 | 2,560 |
| 2011-01-04 | $6.70 | $6.70 | 490 |
| 2011-01-03 | $6.80 | $6.80 | 3,160 |