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
- 2007-11-01 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 | $1.84 | $1.84 | 11,600 |
| 2011-12-29 | $1.89 | $1.89 | 13,300 |
| 2011-12-28 | $1.85 | $1.85 | 23,300 |
| 2011-12-27 | $1.84 | $1.84 | 27,800 |
| 2011-12-23 | $1.76 | $1.76 | 3,000 |
| 2011-12-22 | $1.74 | $1.74 | 12,600 |
| 2011-12-21 | $1.75 | $1.75 | 2,200 |
| 2011-12-20 | $1.75 | $1.75 | 7,200 |
| 2011-12-19 | $1.88 | $1.88 | 6,300 |
| 2011-12-16 | $1.77 | $1.77 | 11,500 |
| 2011-12-15 | $1.86 | $1.86 | 1,300 |
| 2011-12-14 | $1.88 | $1.88 | 8,000 |
| 2011-12-13 | $1.93 | $1.93 | 5,200 |
| 2011-12-12 | $1.90 | $1.90 | 77,500 |
| 2011-12-09 | $1.85 | $1.85 | 1,300 |
| 2011-12-08 | $1.90 | $1.90 | 9,500 |
| 2011-12-07 | $1.91 | $1.91 | 11,000 |
| 2011-12-06 | $1.91 | $1.91 | 5,100 |
| 2011-12-05 | $1.90 | $1.90 | 6,700 |
| 2011-12-02 | $1.86 | $1.86 | 7,500 |
| 2011-12-01 | $1.80 | $1.80 | 5,200 |
| 2011-11-30 | $1.80 | $1.80 | 30,800 |
| 2011-11-29 | $1.90 | $1.90 | 13,800 |
| 2011-11-28 | $1.98 | $1.98 | 6,600 |
| 2011-11-25 | $2.05 | $2.05 | 2,300 |
| 2011-11-23 | $2.23 | $2.23 | 4,900 |
| 2011-11-22 | $2.20 | $2.20 | 100 |
| 2011-11-21 | $2.10 | $2.10 | 19,000 |
| 2011-11-18 | $2.10 | $2.10 | 7,600 |
| 2011-11-17 | $2.25 | $2.25 | 2,100 |
| 2011-11-16 | $2.12 | $2.12 | 10,700 |
| 2011-11-15 | $2.29 | $2.29 | 7,900 |
| 2011-11-14 | $2.20 | $2.20 | 6,300 |
| 2011-11-11 | $2.16 | $2.16 | 15,700 |
| 2011-11-10 | $2.30 | $2.30 | 8,400 |
| 2011-11-09 | $2.13 | $2.13 | 7,200 |
| 2011-11-08 | $2.29 | $2.29 | 6,900 |
| 2011-11-07 | $2.13 | $2.13 | 3,900 |
| 2011-11-04 | $2.17 | $2.17 | 2,900 |
| 2011-11-03 | $2.29 | $2.29 | 600 |
| 2011-11-02 | $2.20 | $2.20 | 7,500 |
| 2011-11-01 | $2.06 | $2.06 | 2,600 |
| 2011-10-31 | $2.30 | $2.30 | 12,800 |
| 2011-10-28 | $2.31 | $2.31 | 6,500 |
| 2011-10-27 | $2.30 | $2.30 | 36,000 |
| 2011-10-26 | $2.22 | $2.22 | 1,700 |
| 2011-10-25 | $2.22 | $2.22 | 2,800 |
| 2011-10-24 | $2.39 | $2.39 | 12,300 |
| 2011-10-21 | $2.20 | $2.20 | 2,400 |
| 2011-10-20 | $2.20 | $2.20 | 5,000 |
| 2011-10-19 | $2.35 | $2.35 | 57,400 |
| 2011-10-18 | $2.38 | $2.38 | 39,100 |
| 2011-10-17 | $2.11 | $2.11 | 83,500 |
| 2011-10-14 | $2.10 | $2.10 | 20,400 |
| 2011-10-13 | $1.95 | $1.95 | 800 |
| 2011-10-12 | $1.80 | $1.80 | 8,000 |
| 2011-10-11 | $2.00 | $2.00 | 500 |
| 2011-10-10 | $2.01 | $2.01 | 9,200 |
| 2011-10-07 | $1.95 | $1.95 | 1,500 |
| 2011-10-06 | $1.99 | $1.99 | 2,000 |
| 2011-10-05 | $1.96 | $1.96 | 4,700 |
| 2011-10-04 | $1.75 | $1.75 | 7,700 |
| 2011-10-03 | $1.85 | $1.85 | 8,200 |
| 2011-09-30 | $1.90 | $1.90 | 17,700 |
| 2011-09-29 | $2.15 | $2.15 | 5,200 |
| 2011-09-28 | $2.03 | $2.03 | 3,200 |
| 2011-09-27 | $2.02 | $2.02 | 9,100 |
| 2011-09-26 | $2.15 | $2.15 | 9,500 |
| 2011-09-23 | $2.00 | $2.00 | 24,700 |
| 2011-09-22 | $2.06 | $2.06 | 3,000 |
| 2011-09-21 | $2.17 | $2.17 | 6,400 |
| 2011-09-20 | $2.25 | $2.25 | 10,100 |
| 2011-09-19 | $2.29 | $2.29 | 2,400 |
| 2011-09-16 | $2.20 | $2.20 | 7,500 |
| 2011-09-15 | $2.15 | $2.15 | 4,100 |
| 2011-09-14 | $2.34 | $2.34 | 10,400 |
| 2011-09-13 | $2.10 | $2.10 | 16,300 |
| 2011-09-12 | $2.20 | $2.20 | 33,300 |
| 2011-09-09 | $2.25 | $2.25 | 3,100 |
| 2011-09-08 | $2.25 | $2.25 | 15,300 |
| 2011-09-07 | $2.28 | $2.28 | 4,700 |
| 2011-09-06 | $2.10 | $2.10 | 9,300 |
| 2011-09-02 | $2.30 | $2.30 | 3,600 |
| 2011-09-01 | $2.30 | $2.30 | 2,300 |
| 2011-08-31 | $2.38 | $2.38 | 12,800 |
| 2011-08-30 | $2.30 | $2.30 | 12,400 |
| 2011-08-29 | $2.50 | $2.50 | 39,000 |
| 2011-08-26 | $2.17 | $2.17 | 6,500 |
| 2011-08-25 | $2.10 | $2.10 | 13,200 |
| 2011-08-24 | $2.10 | $2.10 | 12,400 |
| 2011-08-23 | $2.30 | $2.30 | 7,700 |
| 2011-08-22 | $2.40 | $2.40 | 10,300 |
| 2011-08-19 | $2.32 | $2.32 | 25,100 |
| 2011-08-18 | $2.52 | $2.52 | 8,000 |
| 2011-08-17 | $2.60 | $2.60 | 9,300 |
| 2011-08-16 | $2.68 | $2.68 | 23,400 |
| 2011-08-15 | $2.70 | $2.70 | 65,500 |
| 2011-08-12 | $2.50 | $2.50 | 1,100 |
| 2011-08-11 | $2.55 | $2.55 | 7,600 |
| 2011-08-10 | $2.50 | $2.50 | 1,100 |
| 2011-08-09 | $2.59 | $2.59 | 12,600 |
| 2011-08-08 | $2.40 | $2.40 | 32,200 |
| 2011-08-05 | $2.40 | $2.40 | 13,800 |
| 2011-08-04 | $2.00 | $2.00 | 41,200 |
| 2011-08-03 | $2.40 | $2.40 | 33,300 |
| 2011-08-02 | $2.50 | $2.50 | 5,700 |
| 2011-08-01 | $2.69 | $2.69 | 26,200 |
| 2011-07-29 | $2.65 | $2.65 | 27,600 |
| 2011-07-28 | $2.70 | $2.70 | 24,000 |
| 2011-07-27 | $2.80 | $2.80 | 67,100 |
| 2011-07-26 | $2.80 | $2.80 | 54,700 |
| 2011-07-25 | $2.63 | $2.63 | 49,200 |
| 2011-07-22 | $2.45 | $2.45 | 10,700 |
| 2011-07-21 | $2.60 | $2.60 | 13,200 |
| 2011-07-20 | $2.50 | $2.50 | 8,000 |
| 2011-07-19 | $2.40 | $2.40 | 13,500 |
| 2011-07-18 | $2.54 | $2.54 | 7,600 |
| 2011-07-15 | $2.55 | $2.55 | 16,800 |
| 2011-07-14 | $2.45 | $2.45 | 26,200 |
| 2011-07-13 | $2.70 | $2.70 | 102,400 |
| 2011-07-12 | $2.60 | $2.60 | 47,800 |
| 2011-07-11 | $2.42 | $2.42 | 48,000 |
| 2011-07-08 | $2.55 | $2.55 | 37,800 |
| 2011-07-07 | $2.50 | $2.50 | 90,400 |
| 2011-07-06 | $2.45 | $2.45 | 126,900 |
| 2011-07-05 | $1.85 | $1.85 | 25,000 |
| 2011-07-01 | $1.80 | $1.80 | 6,000 |
| 2011-06-30 | $2.00 | $2.00 | 4,100 |
| 2011-06-29 | $1.80 | $1.80 | 9,900 |
| 2011-06-28 | $1.77 | $1.77 | 43,400 |
| 2011-06-27 | $2.01 | $2.01 | 33,800 |
| 2011-06-24 | $2.40 | $2.40 | 45,500 |
| 2011-06-23 | $2.20 | $2.20 | 100,200 |
| 2011-06-22 | $2.00 | $2.00 | 66,200 |
| 2011-06-21 | $1.89 | $1.89 | 1,000 |
| 2011-06-20 | $1.70 | $1.70 | 6,200 |
| 2011-06-17 | $1.90 | $1.90 | 9,400 |
| 2011-06-16 | $1.88 | $1.88 | 1,400 |
| 2011-06-15 | $1.60 | $1.60 | 2,000 |
| 2011-06-14 | $1.70 | $1.70 | 23,800 |
| 2011-06-13 | $1.45 | $1.45 | 18,100 |
| 2011-06-10 | $1.50 | $1.50 | 33,000 |
| 2011-06-09 | $1.70 | $1.70 | 5,800 |
| 2011-06-08 | $2.00 | $2.00 | 13,500 |
| 2011-06-07 | $1.90 | $1.90 | 29,000 |
| 2011-06-06 | $1.75 | $1.75 | 8,900 |
| 2011-06-03 | $1.85 | $1.85 | 13,400 |
| 2011-06-02 | $2.05 | $2.05 | 7,000 |
| 2011-06-01 | $2.05 | $2.05 | 8,100 |
| 2011-05-31 | $2.00 | $2.00 | 86,000 |
| 2011-05-27 | $2.50 | $2.50 | 39,200 |
| 2011-05-26 | $2.74 | $2.74 | 107,600 |
| 2011-05-25 | $3.40 | $3.40 | 137,800 |
| 2011-05-24 | $2.00 | $2.00 | 96,000 |
| 2011-05-23 | $1.50 | $1.50 | 18,500 |
| 2011-05-20 | $1.47 | $1.47 | 16,100 |
| 2011-05-19 | $1.30 | $1.30 | 65,100 |
| 2011-05-18 | $2.00 | $2.00 | 276,700 |
| 2011-05-17 | $1.10 | $1.10 | 152,000 |
| 2011-05-16 | $0.45 | $0.45 | 9,800 |
| 2011-05-13 | $0.52 | $0.52 | 15,700 |
| 2011-05-12 | $0.60 | $0.60 | 5,000 |
| 2011-05-11 | $0.50 | $0.50 | 0 |
| 2011-05-10 | $0.50 | $0.50 | 1,900 |
| 2011-05-09 | $0.52 | $0.52 | 0 |
| 2011-05-06 | $0.52 | $0.52 | 0 |
| 2011-05-05 | $0.52 | $0.52 | 34,200 |
| 2011-05-04 | $0.51 | $0.51 | 7,600 |
| 2011-05-03 | $0.51 | $0.51 | 16,400 |
| 2011-05-02 | $0.57 | $0.57 | 5,000 |
| 2011-04-29 | $0.60 | $0.60 | 2,500 |
| 2011-04-28 | $0.57 | $0.57 | 16,100 |
| 2011-04-27 | $0.52 | $0.52 | 30,700 |
| 2011-04-26 | $0.85 | $0.85 | 1,200 |
| 2011-04-25 | $0.65 | $0.65 | 0 |
| 2011-04-21 | $0.65 | $0.65 | 7,100 |
| 2011-04-20 | $0.60 | $0.60 | 0 |
| 2011-04-19 | $0.60 | $0.60 | 12,000 |
| 2011-04-18 | $0.58 | $0.58 | 9,000 |
| 2011-04-15 | $0.94 | $0.94 | 0 |
| 2011-04-14 | $0.94 | $0.94 | 0 |
| 2011-04-13 | $0.94 | $0.94 | 15,400 |
| 2011-04-12 | $0.55 | $0.55 | 3,300 |
| 2011-04-11 | $0.85 | $0.85 | 2,300 |
| 2011-04-08 | $0.85 | $0.85 | 6,200 |
| 2011-04-07 | $0.85 | $0.85 | 16,100 |
| 2011-04-06 | $0.95 | $0.95 | 7,800 |
| 2011-04-05 | $1.00 | $1.00 | 27,700 |
| 2011-04-04 | $1.10 | $1.10 | 69,600 |
| 2011-04-01 | $0.83 | $0.83 | 74,900 |
| 2011-03-31 | $0.39 | $0.39 | 32,000 |
| 2011-03-30 | $0.25 | $0.25 | 0 |
| 2011-03-29 | $0.25 | $0.25 | 0 |
| 2011-03-28 | $0.25 | $0.25 | 4,000 |
| 2011-03-25 | $0.25 | $0.25 | 3,200 |
| 2011-03-24 | $0.25 | $0.25 | 2,000 |
| 2011-03-23 | $0.25 | $0.25 | 0 |
| 2011-03-22 | $0.25 | $0.25 | 2,000 |
| 2011-03-21 | $0.25 | $0.25 | 15,000 |
| 2011-03-18 | $0.25 | $0.25 | 0 |
| 2011-03-17 | $0.25 | $0.25 | 18,000 |
| 2011-03-16 | $0.25 | $0.25 | 0 |
| 2011-03-15 | $0.25 | $0.25 | 0 |
| 2011-03-14 | $0.25 | $0.25 | 0 |
| 2011-03-11 | $0.25 | $0.25 | 0 |
| 2011-03-10 | $0.25 | $0.25 | 0 |
| 2011-03-09 | $0.25 | $0.25 | 0 |
| 2011-03-08 | $0.25 | $0.25 | 0 |
| 2011-03-07 | $0.25 | $0.25 | 0 |
| 2011-03-04 | $0.25 | $0.25 | 0 |
| 2011-03-03 | $0.25 | $0.25 | 0 |
| 2011-03-02 | $0.25 | $0.25 | 0 |
| 2011-03-01 | $0.25 | $0.25 | 0 |
| 2011-02-28 | $0.25 | $0.25 | 5,000 |
| 2011-02-25 | $0.52 | $0.52 | 38,700 |
| 2011-02-24 | $0.12 | $0.12 | 0 |
| 2011-02-23 | $0.12 | $0.12 | 0 |
| 2011-02-22 | $0.12 | $0.12 | 500 |
| 2011-02-18 | $0.11 | $0.11 | 0 |
| 2011-02-17 | $0.11 | $0.11 | 0 |
| 2011-02-16 | $0.11 | $0.11 | 0 |
| 2011-02-15 | $0.11 | $0.11 | 0 |
| 2011-02-14 | $0.11 | $0.11 | 0 |
| 2011-02-11 | $0.11 | $0.11 | 0 |
| 2011-02-10 | $0.11 | $0.11 | 0 |
| 2011-02-09 | $0.11 | $0.11 | 0 |
| 2011-02-08 | $0.11 | $0.11 | 0 |
| 2011-02-07 | $0.11 | $0.11 | 0 |
| 2011-02-04 | $0.11 | $0.11 | 0 |
| 2011-02-03 | $0.11 | $0.11 | 0 |
| 2011-02-02 | $0.11 | $0.11 | 0 |
| 2011-02-01 | $0.11 | $0.11 | 1,000 |
| 2011-01-31 | $0.15 | $0.15 | 0 |
| 2011-01-28 | $0.15 | $0.15 | 0 |
| 2011-01-27 | $0.15 | $0.15 | 10,000 |
| 2011-01-26 | $0.16 | $0.16 | 0 |
| 2011-01-25 | $0.16 | $0.16 | 0 |
| 2011-01-24 | $0.16 | $0.16 | 0 |
| 2011-01-21 | $0.16 | $0.16 | 27,000 |
| 2011-01-20 | $0.16 | $0.16 | 10,000 |
| 2011-01-19 | $0.16 | $0.16 | 0 |
| 2011-01-18 | $0.16 | $0.16 | 0 |
| 2011-01-14 | $0.16 | $0.16 | 0 |
| 2011-01-13 | $0.16 | $0.16 | 0 |
| 2011-01-12 | $0.16 | $0.16 | 0 |
| 2011-01-11 | $0.16 | $0.16 | 0 |
| 2011-01-10 | $0.16 | $0.16 | 0 |
| 2011-01-07 | $0.16 | $0.16 | 2,000 |
| 2011-01-06 | $0.15 | $0.15 | 0 |
| 2011-01-05 | $0.15 | $0.15 | 0 |
| 2011-01-04 | $0.15 | $0.15 | 0 |
| 2011-01-03 | $0.15 | $0.15 | 2,000 |