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
- 2011-04-06 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 | $2.28 | $2.33 | 3,500 |
| 2011-12-29 | $2.25 | $2.29 | 7,200 |
| 2011-12-28 | $2.25 | $2.29 | 15,900 |
| 2011-12-27 | $2.30 | $2.35 | 4,900 |
| 2011-12-23 | $2.18 | $2.22 | 7,500 |
| 2011-12-22 | $2.09 | $2.13 | 0 |
| 2011-12-21 | $2.09 | $2.13 | 500 |
| 2011-12-20 | $2.11 | $2.15 | 500 |
| 2011-12-19 | $2.05 | $2.09 | 2,800 |
| 2011-12-16 | $2.15 | $2.19 | 500 |
| 2011-12-15 | $2.06 | $2.10 | 900 |
| 2011-12-14 | $2.22 | $2.26 | 0 |
| 2011-12-13 | $2.22 | $2.26 | 1,200 |
| 2011-12-12 | $2.30 | $2.35 | 500 |
| 2011-12-09 | $2.29 | $2.34 | 2,200 |
| 2011-12-08 | $2.54 | $2.59 | 0 |
| 2011-12-07 | $2.54 | $2.59 | 700 |
| 2011-12-06 | $2.50 | $2.55 | 0 |
| 2011-12-05 | $2.50 | $2.55 | 600 |
| 2011-12-02 | $2.50 | $2.55 | 100 |
| 2011-12-01 | $2.42 | $2.47 | 100 |
| 2011-11-30 | $2.64 | $2.69 | 12,800 |
| 2011-11-29 | $2.40 | $2.45 | 300 |
| 2011-11-28 | $2.34 | $2.39 | 2,500 |
| 2011-11-25 | $2.19 | $2.23 | 0 |
| 2011-11-23 | $2.19 | $2.23 | 1,100 |
| 2011-11-22 | $2.42 | $2.47 | 20,600 |
| 2011-11-21 | $2.27 | $2.32 | 1,700 |
| 2011-11-18 | $2.18 | $2.22 | 0 |
| 2011-11-17 | $2.18 | $2.22 | 2,500 |
| 2011-11-16 | $2.26 | $2.30 | 0 |
| 2011-11-15 | $2.26 | $2.30 | 3,000 |
| 2011-11-14 | $2.29 | $2.34 | 700 |
| 2011-11-11 | $2.27 | $2.32 | 1,400 |
| 2011-11-10 | $2.22 | $2.26 | 2,800 |
| 2011-11-09 | $2.20 | $2.24 | 1,200 |
| 2011-11-08 | $2.32 | $2.37 | 0 |
| 2011-11-07 | $2.32 | $2.37 | 200 |
| 2011-11-04 | $2.55 | $2.60 | 0 |
| 2011-11-03 | $2.55 | $2.60 | 1,500 |
| 2011-11-02 | $2.50 | $2.55 | 2,500 |
| 2011-11-01 | $2.30 | $2.35 | 6,500 |
| 2011-10-31 | $2.43 | $2.48 | 2,000 |
| 2011-10-28 | $2.56 | $2.61 | 2,000 |
| 2011-10-27 | $2.49 | $2.54 | 500 |
| 2011-10-26 | $1.80 | $1.84 | 0 |
| 2011-10-25 | $1.80 | $1.84 | 0 |
| 2011-10-24 | $1.80 | $1.84 | 0 |
| 2011-10-21 | $1.80 | $1.84 | 0 |
| 2011-10-20 | $1.80 | $1.84 | 1,100 |
| 2011-10-19 | $1.95 | $1.99 | 3,500 |
| 2011-10-18 | $1.96 | $2.00 | 1,300 |
| 2011-10-17 | $1.95 | $1.99 | 0 |
| 2011-10-14 | $1.95 | $1.99 | 5,400 |
| 2011-10-13 | $1.90 | $1.94 | 1,000 |
| 2011-10-12 | $1.90 | $1.94 | 1,400 |
| 2011-10-11 | $1.78 | $1.82 | 0 |
| 2011-10-10 | $1.78 | $1.82 | 200 |
| 2011-10-07 | $1.74 | $1.77 | 3,700 |
| 2011-10-06 | $1.62 | $1.65 | 0 |
| 2011-10-05 | $1.62 | $1.65 | 100 |
| 2011-10-04 | $1.53 | $1.56 | 300 |
| 2011-10-03 | $1.65 | $1.68 | 0 |
| 2011-09-30 | $1.65 | $1.68 | 1,000 |
| 2011-09-29 | $1.70 | $1.73 | 0 |
| 2011-09-28 | $1.70 | $1.73 | 200 |
| 2011-09-27 | $1.80 | $1.84 | 0 |
| 2011-09-26 | $1.80 | $1.84 | 0 |
| 2011-09-23 | $1.80 | $1.84 | 0 |
| 2011-09-22 | $1.80 | $1.84 | 5,300 |
| 2011-09-21 | $1.80 | $1.84 | 19,300 |
| 2011-09-20 | $1.72 | $1.75 | 4,200 |
| 2011-09-19 | $1.87 | $1.91 | 3,000 |
| 2011-09-16 | $1.85 | $1.89 | 1,500 |
| 2011-09-15 | $1.87 | $1.91 | 19,700 |
| 2011-09-14 | $1.85 | $1.89 | 300 |
| 2011-09-13 | $1.71 | $1.74 | 1,700 |
| 2011-09-12 | $1.84 | $1.88 | 3,400 |
| 2011-09-09 | $1.79 | $1.83 | 500 |
| 2011-09-08 | $1.98 | $2.02 | 600 |
| 2011-09-07 | $2.05 | $2.09 | 2,400 |
| 2011-09-06 | $1.98 | $2.02 | 2,000 |
| 2011-09-02 | $2.08 | $2.12 | 500 |
| 2011-09-01 | $2.30 | $2.35 | 19,400 |
| 2011-08-31 | $2.27 | $2.32 | 1,300 |
| 2011-08-30 | $2.22 | $2.26 | 1,400 |
| 2011-08-29 | $2.22 | $2.26 | 200 |
| 2011-08-26 | $2.16 | $2.20 | 16,800 |
| 2011-08-25 | $1.98 | $2.02 | 500 |
| 2011-08-24 | $2.14 | $2.18 | 500 |
| 2011-08-23 | $1.96 | $2.00 | 16,300 |
| 2011-08-22 | $2.12 | $2.16 | 300 |
| 2011-08-19 | $2.07 | $2.11 | 17,600 |
| 2011-08-18 | $1.96 | $2.00 | 11,600 |
| 2011-08-17 | $2.12 | $2.16 | 19,100 |
| 2011-08-16 | $2.24 | $2.28 | 6,800 |
| 2011-08-15 | $2.20 | $2.24 | 5,700 |
| 2011-08-12 | $2.42 | $2.47 | 5,500 |
| 2011-08-11 | $2.30 | $2.35 | 9,500 |
| 2011-08-10 | $2.50 | $2.55 | 23,500 |
| 2011-08-09 | $2.47 | $2.52 | 5,500 |
| 2011-08-08 | $2.15 | $2.19 | 8,900 |
| 2011-08-05 | $2.46 | $2.51 | 52,100 |
| 2011-08-04 | $2.50 | $2.55 | 384,900 |
| 2011-08-03 | $2.57 | $2.62 | 8,100 |
| 2011-08-02 | $2.56 | $2.61 | 25,300 |
| 2011-08-01 | $7.21 | $7.35 | 4,800 |
| 2011-07-29 | $6.80 | $6.94 | 8,500 |
| 2011-07-28 | $7.20 | $7.34 | 600 |
| 2011-07-27 | $7.48 | $7.63 | 0 |
| 2011-07-26 | $7.48 | $7.63 | 3,600 |
| 2011-07-25 | $7.72 | $7.87 | 100 |
| 2011-07-22 | $7.88 | $8.04 | 1,400 |
| 2011-07-21 | $7.55 | $7.70 | 9,800 |
| 2011-07-20 | $7.31 | $7.46 | 200 |
| 2011-07-19 | $7.55 | $7.70 | 4,100 |
| 2011-07-18 | $7.38 | $7.53 | 500 |
| 2011-07-15 | $7.69 | $7.84 | 2,500 |
| 2011-07-14 | $7.45 | $7.60 | 1,400 |
| 2011-07-13 | $7.22 | $7.36 | 500 |
| 2011-07-12 | $6.97 | $7.11 | 1,200 |
| 2011-07-11 | $6.51 | $6.64 | 2,500 |
| 2011-07-08 | $6.86 | $7.00 | 9,100 |
| 2011-07-07 | $7.04 | $7.18 | 1,900 |
| 2011-07-06 | $7.43 | $7.58 | 3,900 |
| 2011-07-05 | $7.91 | $8.07 | 1,200 |
| 2011-07-01 | $7.80 | $7.96 | 6,200 |
| 2011-06-30 | $7.96 | $8.12 | 4,000 |
| 2011-06-29 | $7.85 | $8.01 | 1,300 |
| 2011-06-28 | $7.39 | $7.54 | 12,800 |
| 2011-06-27 | $7.44 | $7.59 | 27,300 |
| 2011-06-24 | $7.24 | $7.38 | 4,200 |
| 2011-06-23 | $7.36 | $7.51 | 6,400 |
| 2011-06-22 | $7.49 | $7.64 | 12,300 |
| 2011-06-21 | $8.03 | $8.19 | 1,600 |
| 2011-06-20 | $7.39 | $7.54 | 7,700 |
| 2011-06-17 | $7.56 | $7.71 | 66,300 |
| 2011-06-16 | $6.80 | $6.94 | 6,200 |
| 2011-06-15 | $7.09 | $7.23 | 3,700 |
| 2011-06-14 | $7.61 | $7.76 | 5,100 |
| 2011-06-13 | $7.90 | $8.06 | 800 |
| 2011-06-10 | $7.67 | $7.82 | 1,600 |
| 2011-06-09 | $8.14 | $8.30 | 6,500 |
| 2011-06-08 | $8.44 | $8.61 | 2,700 |
| 2011-06-07 | $8.00 | $8.16 | 1,300 |
| 2011-06-06 | $8.05 | $8.21 | 2,600 |
| 2011-06-03 | $8.40 | $8.57 | 4,500 |
| 2011-06-02 | $8.30 | $8.47 | 5,600 |
| 2011-06-01 | $8.15 | $8.31 | 1,500 |
| 2011-05-31 | $8.67 | $8.84 | 2,200 |
| 2011-05-27 | $8.41 | $8.58 | 2,100 |
| 2011-05-26 | $8.50 | $8.67 | 2,800 |
| 2011-05-25 | $8.52 | $8.69 | 4,500 |
| 2011-05-24 | $8.70 | $8.87 | 4,500 |
| 2011-05-23 | $8.75 | $8.92 | 9,000 |
| 2011-05-20 | $9.80 | $9.99 | 3,900 |
| 2011-05-19 | $9.93 | $10.13 | 18,300 |
| 2011-05-18 | $12.42 | $12.67 | 1,800 |
| 2011-05-17 | $12.24 | $12.48 | 0 |
| 2011-05-16 | $12.24 | $12.48 | 1,700 |
| 2011-05-13 | $12.55 | $12.80 | 700 |
| 2011-05-12 | $12.20 | $12.44 | 400 |
| 2011-05-11 | $12.22 | $12.46 | 500 |
| 2011-05-10 | $12.03 | $12.27 | 1,400 |
| 2011-05-09 | $12.23 | $12.47 | 1,100 |
| 2011-05-06 | $12.32 | $12.57 | 2,000 |
| 2011-05-05 | $11.65 | $11.88 | 4,400 |
| 2011-05-04 | $11.55 | $11.78 | 2,300 |
| 2011-05-03 | $11.48 | $11.71 | 5,600 |
| 2011-05-02 | $11.97 | $12.21 | 1,700 |
| 2011-04-29 | $11.45 | $11.68 | 2,500 |
| 2011-04-28 | $11.50 | $11.73 | 2,500 |
| 2011-04-27 | $11.40 | $11.63 | 10,000 |
| 2011-04-26 | $11.51 | $11.74 | 700 |
| 2011-04-25 | $11.65 | $11.88 | 2,400 |
| 2011-04-21 | $10.17 | $10.37 | 1,000 |
| 2011-04-20 | $11.24 | $11.46 | 500 |
| 2011-04-19 | $10.45 | $10.66 | 700 |
| 2011-04-18 | $10.55 | $10.76 | 8,600 |
| 2011-04-15 | $10.25 | $10.45 | 1,500 |
| 2011-04-14 | $11.38 | $11.61 | 2,000 |
| 2011-04-13 | $11.65 | $11.88 | 1,200 |
| 2011-04-12 | $11.90 | $12.14 | 2,100 |
| 2011-04-11 | $11.76 | $11.99 | 800 |
| 2011-04-08 | $12.10 | $12.10 | 400 |
| 2011-04-07 | $12.10 | $12.10 | 600 |
| 2011-04-06 | $12.50 | $12.50 | 1,300 |