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
- 1980-03-17 to 2026-09-04
- 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2011-12-30 | $1.21 | $1.37 | 185,288 | — | — |
| 2011-12-29 | $1.35 | $1.52 | 135,675 | — | — |
| 2011-12-28 | $1.30 | $1.47 | 109,013 | — | — |
| 2011-12-27 | $1.19 | $1.34 | 50,625 | — | — |
| 2011-12-23 | $1.08 | $1.22 | 52,650 | — | — |
| 2011-12-22 | $1.07 | $1.21 | 40,838 | — | — |
| 2011-12-21 | $1.00 | $1.13 | 23,288 | — | — |
| 2011-12-20 | $1.08 | $1.22 | 21,938 | — | — |
| 2011-12-19 | $1.05 | $1.19 | 30,375 | — | — |
| 2011-12-16 | $0.99 | $1.12 | 13,500 | — | — |
| 2011-12-15 | $1.08 | $1.22 | 8,775 | — | — |
| 2011-12-14 | $1.05 | $1.19 | 5,400 | — | — |
| 2011-12-13 | $1.03 | $1.16 | 70,538 | — | — |
| 2011-12-12 | $1.15 | $1.30 | 86,400 | — | — |
| 2011-12-09 | $1.18 | $1.33 | 38,138 | — | — |
| 2011-12-08 | $0.99 | $1.12 | 18,900 | — | — |
| 2011-12-07 | $1.01 | $1.14 | 65,475 | — | — |
| 2011-12-06 | $1.04 | $1.17 | 113,063 | — | — |
| 2011-12-05 | $1.00 | $1.14 | 210,600 | — | — |
| 2011-12-02 | $0.98 | $1.11 | 120,150 | — | — |
| 2011-12-01 | $0.81 | $0.91 | 20,588 | — | — |
| 2011-11-30 | $0.82 | $0.92 | 26,663 | — | — |
| 2011-11-29 | $0.74 | $0.84 | 18,563 | — | — |
| 2011-11-28 | $0.77 | $0.87 | 31,388 | — | — |
| 2011-11-25 | $0.77 | $0.87 | 4,050 | — | — |
| 2011-11-23 | $0.74 | $0.83 | 1,688 | — | — |
| 2011-11-22 | $0.79 | $0.89 | 4,050 | — | — |
| 2011-11-21 | $0.71 | $0.80 | 15,525 | — | — |
| 2011-11-18 | $0.79 | $0.89 | 28,350 | — | — |
| 2011-11-17 | $0.78 | $0.88 | 7,763 | — | — |
| 2011-11-16 | $0.71 | $0.80 | 8,438 | — | — |
| 2011-11-15 | $0.68 | $0.77 | 50,288 | — | — |
| 2011-11-14 | $0.69 | $0.78 | 82,688 | — | — |
| 2011-11-11 | $0.76 | $0.85 | 42,863 | — | — |
| 2011-11-10 | $0.76 | $0.86 | 35,775 | — | — |
| 2011-11-09 | $0.77 | $0.87 | 34,088 | — | — |
| 2011-11-08 | $0.77 | $0.87 | 27,000 | — | — |
| 2011-11-07 | $0.70 | $0.79 | 31,725 | — | — |
| 2011-11-04 | $0.72 | $0.81 | 67,500 | — | — |
| 2011-11-03 | $0.65 | $0.73 | 21,938 | — | — |
| 2011-11-02 | $0.60 | $0.68 | 0 | — | — |
| 2011-11-01 | $0.60 | $0.68 | 13,163 | — | — |
| 2011-10-31 | $0.60 | $0.67 | 48,938 | — | — |
| 2011-10-28 | $0.61 | $0.69 | 109,013 | — | — |
| 2011-10-27 | $0.67 | $0.76 | 243,338 | — | — |
| 2011-10-26 | $0.54 | $0.61 | 1,350 | — | — |
| 2011-10-25 | $0.53 | $0.60 | 24,300 | — | — |
| 2011-10-24 | $0.50 | $0.57 | 338 | — | — |
| 2011-10-21 | $0.51 | $0.58 | 128,925 | — | — |
| 2011-10-20 | $0.48 | $0.55 | 4,725 | — | — |
| 2011-10-19 | $0.49 | $0.55 | 71,888 | — | — |
| 2011-10-18 | $0.50 | $0.57 | 36,450 | — | — |
| 2011-10-17 | $0.52 | $0.59 | 21,263 | — | — |
| 2011-10-14 | $0.52 | $0.58 | 22,613 | — | — |
| 2011-10-13 | $0.52 | $0.59 | 5,738 | — | — |
| 2011-10-12 | $0.54 | $0.61 | 36,450 | — | — |
| 2011-10-11 | $0.55 | $0.62 | 12,825 | — | — |
| 2011-10-10 | $0.53 | $0.60 | 7,088 | — | — |
| 2011-10-07 | $0.53 | $0.60 | 8,438 | — | — |
| 2011-10-06 | $0.54 | $0.61 | 10,125 | — | — |
| 2011-10-05 | $0.54 | $0.61 | 0 | — | — |
| 2011-10-04 | $0.54 | $0.61 | 18,900 | — | — |
| 2011-10-03 | $0.54 | $0.61 | 21,263 | — | — |
| 2011-09-30 | $0.55 | $0.62 | 338 | — | — |
| 2011-09-29 | $0.55 | $0.63 | 4,388 | — | — |
| 2011-09-28 | $0.55 | $0.62 | 1,350 | — | — |
| 2011-09-27 | $0.56 | $0.63 | 675 | — | — |
| 2011-09-26 | $0.55 | $0.63 | 15,525 | — | — |
| 2011-09-23 | $0.56 | $0.64 | 11,813 | — | — |
| 2011-09-22 | $0.57 | $0.65 | 24,638 | — | — |
| 2011-09-21 | $0.56 | $0.64 | 16,875 | — | — |
| 2011-09-20 | $0.58 | $0.65 | 3,038 | — | — |
| 2011-09-19 | $0.56 | $0.63 | 21,938 | — | — |
| 2011-09-16 | $0.60 | $0.68 | 9,113 | — | — |
| 2011-09-15 | $0.60 | $0.68 | 53,325 | — | — |
| 2011-09-14 | $0.60 | $0.68 | 675 | — | — |
| 2011-09-13 | $0.59 | $0.67 | 675 | — | — |
| 2011-09-12 | $0.59 | $0.67 | 9,788 | — | — |
| 2011-09-09 | $0.56 | $0.64 | 42,188 | — | — |
| 2011-09-08 | $0.59 | $0.67 | 2,025 | — | — |
| 2011-09-07 | $0.60 | $0.67 | 16,200 | — | — |
| 2011-09-06 | $0.60 | $0.67 | 6,750 | — | — |
| 2011-09-02 | $0.62 | $0.70 | 16,875 | — | — |
| 2011-09-01 | $0.57 | $0.64 | 6,750 | — | — |
| 2011-08-31 | $0.60 | $0.67 | 675 | — | — |
| 2011-08-30 | $0.59 | $0.67 | 0 | — | — |
| 2011-08-29 | $0.59 | $0.67 | 3,375 | — | — |
| 2011-08-26 | $0.60 | $0.67 | 0 | — | — |
| 2011-08-25 | $0.60 | $0.67 | 3,713 | — | — |
| 2011-08-24 | $0.57 | $0.65 | 22,950 | — | — |
| 2011-08-23 | $0.58 | $0.65 | 21,600 | — | — |
| 2011-08-22 | $0.60 | $0.68 | 1,013 | — | — |
| 2011-08-19 | $0.61 | $0.69 | 7,425 | — | — |
| 2011-08-18 | $0.60 | $0.68 | 5,738 | — | — |
| 2011-08-17 | $0.60 | $0.68 | 72,563 | — | — |
| 2011-08-16 | $0.57 | $0.65 | 8,438 | — | — |
| 2011-08-15 | $0.61 | $0.69 | 2,025 | — | — |
| 2011-08-12 | $0.59 | $0.67 | 14,513 | — | — |
| 2011-08-11 | $0.59 | $0.67 | 4,725 | — | — |
| 2011-08-10 | $0.58 | $0.65 | 51,975 | — | — |
| 2011-08-09 | $0.70 | $0.79 | 38,475 | — | — |
| 2011-08-08 | $0.58 | $0.66 | 38,475 | — | — |
| 2011-08-05 | $0.61 | $0.69 | 19,913 | — | — |
| 2011-08-04 | $0.65 | $0.74 | 27,675 | — | — |
| 2011-08-03 | $0.67 | $0.75 | 8,775 | — | — |
| 2011-08-02 | $0.67 | $0.75 | 63,113 | — | — |
| 2011-08-01 | $0.67 | $0.75 | 65,813 | — | — |
| 2011-07-29 | $0.59 | $0.67 | 112,388 | — | — |
| 2011-07-28 | $0.59 | $0.67 | 29,363 | — | — |
| 2011-07-27 | $0.60 | $0.68 | 6,413 | — | — |
| 2011-07-26 | $0.62 | $0.70 | 9,788 | — | — |
| 2011-07-25 | $0.60 | $0.67 | 3,713 | — | — |
| 2011-07-22 | $0.62 | $0.70 | 4,725 | — | — |
| 2011-07-21 | $0.59 | $0.67 | 0 | — | — |
| 2011-07-20 | $0.59 | $0.67 | 24,300 | — | — |
| 2011-07-19 | $0.60 | $0.68 | 15,863 | — | — |
| 2011-07-18 | $0.60 | $0.68 | 13,500 | — | — |
| 2011-07-15 | $0.63 | $0.72 | 5,738 | — | — |
| 2011-07-14 | $0.63 | $0.72 | 16,200 | — | — |
| 2011-07-13 | $0.65 | $0.73 | 19,238 | — | — |
| 2011-07-12 | $0.65 | $0.73 | 0 | — | — |
| 2011-07-11 | $0.65 | $0.73 | 3,038 | — | — |
| 2011-07-08 | $0.67 | $0.76 | 0 | — | — |
| 2011-07-07 | $0.67 | $0.76 | 47,588 | — | — |
| 2011-07-06 | $0.63 | $0.71 | 13,163 | — | — |
| 2011-07-05 | $0.62 | $0.70 | 0 | — | — |
| 2011-07-01 | $0.62 | $0.70 | 338 | — | — |
| 2011-06-30 | $0.62 | $0.70 | 4,388 | — | — |
| 2011-06-29 | $0.62 | $0.70 | 24,975 | — | — |
| 2011-06-28 | $0.62 | $0.70 | 5,400 | — | — |
| 2011-06-27 | $0.61 | $0.69 | 675 | — | — |
| 2011-06-24 | $0.60 | $0.68 | 30,038 | — | — |
| 2011-06-23 | $0.63 | $0.72 | 7,425 | — | — |
| 2011-06-22 | $0.60 | $0.67 | 11,138 | — | — |
| 2011-06-21 | $0.60 | $0.67 | 36,113 | — | — |
| 2011-06-20 | $0.60 | $0.68 | 16,200 | — | — |
| 2011-06-17 | $0.58 | $0.66 | 31,725 | — | — |
| 2011-06-16 | $0.57 | $0.65 | 10,463 | — | — |
| 2011-06-15 | $0.63 | $0.71 | 69,188 | — | — |
| 2011-06-14 | $0.62 | $0.70 | 39,825 | — | — |
| 2011-06-13 | $0.54 | $0.61 | 204,863 | — | — |
| 2011-06-10 | $0.64 | $0.72 | 2,363 | — | — |
| 2011-06-09 | $0.62 | $0.70 | 8,438 | — | — |
| 2011-06-08 | $0.63 | $0.71 | 1,013 | — | — |
| 2011-06-07 | $0.64 | $0.72 | 2,025 | — | — |
| 2011-06-06 | $0.65 | $0.73 | 20,925 | — | — |
| 2011-06-03 | $0.66 | $0.75 | 23,288 | — | — |
| 2011-06-02 | $0.63 | $0.71 | 109,013 | — | — |
| 2011-06-01 | $0.66 | $0.75 | 0 | — | — |
| 2011-05-31 | $0.66 | $0.75 | 8,775 | — | — |
| 2011-05-27 | $0.66 | $0.75 | 4,050 | — | — |
| 2011-05-26 | $0.67 | $0.75 | 4,725 | — | — |
| 2011-05-25 | $0.66 | $0.75 | 14,513 | — | — |
| 2011-05-24 | $0.65 | $0.73 | 18,563 | — | — |
| 2011-05-23 | $0.65 | $0.74 | 16,538 | — | — |
| 2011-05-20 | $0.70 | $0.79 | 19,913 | — | — |
| 2011-05-19 | $0.66 | $0.74 | 1,013 | — | — |
| 2011-05-18 | $0.64 | $0.72 | 2,700 | — | — |
| 2011-05-17 | $0.63 | $0.71 | 9,450 | — | — |
| 2011-05-16 | $0.66 | $0.75 | 0 | — | — |
| 2011-05-13 | $0.66 | $0.75 | 11,475 | — | — |
| 2011-05-12 | $0.67 | $0.76 | 5,400 | — | — |
| 2011-05-11 | $0.68 | $0.77 | 8,438 | — | — |
| 2011-05-10 | $0.67 | $0.75 | 12,825 | — | — |
| 2011-05-09 | $0.67 | $0.76 | 13,500 | — | — |
| 2011-05-06 | $0.66 | $0.75 | 47,250 | — | — |
| 2011-05-05 | $0.72 | $0.81 | 338 | — | — |
| 2011-05-04 | $0.72 | $0.81 | 338 | — | — |
| 2011-05-03 | $0.72 | $0.81 | 19,575 | — | — |
| 2011-05-02 | $0.79 | $0.89 | 47,250 | — | — |
| 2011-04-29 | $0.71 | $0.80 | 19,913 | — | — |
| 2011-04-28 | $0.71 | $0.80 | 2,025 | — | — |
| 2011-04-27 | $0.71 | $0.80 | 19,238 | — | — |
| 2011-04-26 | $0.72 | $0.81 | 4,388 | — | — |
| 2011-04-25 | $0.78 | $0.88 | 1,350 | — | — |
| 2011-04-21 | $0.77 | $0.87 | 1,013 | — | — |
| 2011-04-20 | $0.74 | $0.83 | 3,375 | — | — |
| 2011-04-19 | $0.73 | $0.82 | 2,363 | — | — |
| 2011-04-18 | $0.71 | $0.81 | 30,713 | — | — |
| 2011-04-15 | $0.81 | $0.92 | 2,363 | — | — |
| 2011-04-14 | $0.83 | $0.94 | 0 | — | — |
| 2011-04-13 | $0.83 | $0.94 | 338 | — | — |
| 2011-04-12 | $0.83 | $0.94 | 13,838 | — | — |
| 2011-04-11 | $0.81 | $0.91 | 3,713 | — | — |
| 2011-04-08 | $0.79 | $0.89 | 20,250 | — | — |
| 2011-04-07 | $0.81 | $0.92 | 4,725 | — | — |
| 2011-04-06 | $0.81 | $0.92 | 4,725 | — | — |
| 2011-04-05 | $0.83 | $0.94 | 11,813 | — | — |
| 2011-04-04 | $0.79 | $0.89 | 31,050 | — | — |
| 2011-04-01 | $0.77 | $0.87 | 51,975 | — | — |
| 2011-03-31 | $0.81 | $0.91 | 103,950 | — | — |
| 2011-03-30 | $0.74 | $0.84 | 20,250 | — | — |
| 2011-03-29 | $0.71 | $0.80 | 10,463 | — | — |
| 2011-03-28 | $0.71 | $0.80 | 10,125 | — | — |
| 2011-03-25 | $0.74 | $0.84 | 11,475 | — | — |
| 2011-03-24 | $0.74 | $0.83 | 94,163 | — | — |
| 2011-03-23 | $0.71 | $0.80 | 57,713 | — | — |
| 2011-03-22 | $0.68 | $0.77 | 10,463 | — | — |
| 2011-03-21 | $0.68 | $0.76 | 0 | — | — |
| 2011-03-18 | $0.68 | $0.76 | 14,175 | — | — |
| 2011-03-17 | $0.65 | $0.73 | 50,625 | — | — |
| 2011-03-16 | $0.63 | $0.71 | 23,625 | — | — |
| 2011-03-15 | $0.65 | $0.74 | 55,688 | — | — |
| 2011-03-14 | $0.61 | $0.69 | 113,063 | — | — |
| 2011-03-11 | $0.68 | $0.77 | 40,163 | — | — |
| 2011-03-10 | $0.69 | $0.78 | 10,125 | — | — |
| 2011-03-09 | $0.66 | $0.75 | 14,513 | — | — |
| 2011-03-08 | $0.65 | $0.74 | 15,188 | — | — |
| 2011-03-07 | $0.66 | $0.75 | 53,325 | — | — |
| 2011-03-04 | $0.65 | $0.73 | 59,063 | — | — |
| 2011-03-03 | $0.63 | $0.71 | 5,738 | — | — |
| 2011-03-02 | $0.61 | $0.69 | 10,800 | — | — |
| 2011-03-01 | $0.60 | $0.68 | 23,288 | — | — |
| 2011-02-28 | $0.62 | $0.70 | 7,763 | — | — |
| 2011-02-25 | $0.62 | $0.70 | 3,713 | — | — |
| 2011-02-24 | $0.61 | $0.69 | 42,188 | — | — |
| 2011-02-23 | $0.61 | $0.69 | 7,088 | — | — |
| 2011-02-22 | $0.61 | $0.69 | 101,250 | — | — |
| 2011-02-18 | $0.62 | $0.70 | 0 | — | — |
| 2011-02-17 | $0.62 | $0.70 | 6,075 | — | — |
| 2011-02-16 | $0.61 | $0.69 | 6,750 | — | — |
| 2011-02-15 | $0.61 | $0.69 | 37,125 | — | — |
| 2011-02-14 | $0.62 | $0.70 | 21,600 | — | — |
| 2011-02-11 | $0.62 | $0.70 | 7,425 | — | — |
| 2011-02-10 | $0.62 | $0.70 | 10,800 | — | — |
| 2011-02-09 | $0.65 | $0.73 | 12,488 | — | — |
| 2011-02-08 | $0.61 | $0.69 | 15,525 | — | — |
| 2011-02-07 | $0.66 | $0.74 | 27,338 | — | — |
| 2011-02-04 | $0.68 | $0.76 | 4,725 | — | — |
| 2011-02-03 | $0.68 | $0.76 | 5,400 | — | — |
| 2011-02-02 | $0.68 | $0.76 | 12,150 | — | — |
| 2011-02-01 | $0.64 | $0.72 | 40,500 | — | — |
| 2011-01-31 | $0.64 | $0.72 | 43,200 | — | — |
| 2011-01-28 | $0.61 | $0.69 | 131,288 | — | — |
| 2011-01-27 | $0.60 | $0.68 | 27,000 | — | — |
| 2011-01-26 | $0.59 | $0.67 | 9,788 | — | — |
| 2011-01-25 | $0.59 | $0.67 | 15,863 | — | — |
| 2011-01-24 | $0.60 | $0.68 | 35,100 | — | — |
| 2011-01-21 | $0.58 | $0.65 | 8,438 | — | — |
| 2011-01-20 | $0.55 | $0.63 | 18,900 | — | — |
| 2011-01-19 | $0.60 | $0.68 | 46,913 | — | — |
| 2011-01-18 | $0.60 | $0.68 | 21,600 | — | — |
| 2011-01-14 | $0.60 | $0.68 | 7,763 | — | — |
| 2011-01-13 | $0.58 | $0.66 | 13,838 | — | — |
| 2011-01-12 | $0.60 | $0.68 | 84,375 | — | — |
| 2011-01-11 | $0.59 | $0.66 | 11,475 | — | — |
| 2011-01-10 | $0.58 | $0.66 | 16,538 | — | — |
| 2011-01-07 | $0.59 | $0.66 | 5,063 | — | — |
| 2011-01-06 | $0.56 | $0.63 | 4,725 | — | — |
| 2011-01-05 | $0.57 | $0.65 | 1,013 | — | — |
| 2011-01-04 | $0.59 | $0.67 | 5,063 | — | — |
| 2011-01-03 | $0.61 | $0.69 | 61,425 | — | — |