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
- 2009-02-13 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 | $3.23 | $3.23 | 4,334 |
| 2011-12-29 | $3.23 | $3.23 | 33,269 |
| 2011-12-28 | $3.23 | $3.23 | 3,870 |
| 2011-12-27 | $3.23 | $3.23 | 167 |
| 2011-12-23 | $3.34 | $3.34 | 16,890 |
| 2011-12-22 | $3.45 | $3.45 | 2,209 |
| 2011-12-21 | $3.23 | $3.23 | 3,981 |
| 2011-12-20 | $3.23 | $3.23 | 1,216 |
| 2011-12-19 | $3.13 | $3.13 | 798 |
| 2011-12-16 | $3.23 | $3.23 | 148 |
| 2011-12-15 | $3.23 | $3.23 | 1,392 |
| 2011-12-14 | $3.13 | $3.13 | 186 |
| 2011-12-13 | $3.34 | $3.34 | 167 |
| 2011-12-12 | $3.34 | $3.34 | 418 |
| 2011-12-09 | $3.66 | $3.66 | 371 |
| 2011-12-08 | $3.45 | $3.45 | 872 |
| 2011-12-07 | $3.66 | $3.66 | 2,320 |
| 2011-12-06 | $3.66 | $3.66 | 6,032 |
| 2011-12-05 | $3.77 | $3.77 | 752 |
| 2011-12-02 | $3.56 | $3.56 | 353 |
| 2011-12-01 | $3.45 | $3.45 | 3,229 |
| 2011-11-30 | $3.45 | $3.45 | 9,874 |
| 2011-11-29 | $3.23 | $3.23 | 733 |
| 2011-11-28 | $3.13 | $3.13 | 575 |
| 2011-11-25 | $2.80 | $2.80 | 0 |
| 2011-11-23 | $2.80 | $2.80 | 204 |
| 2011-11-22 | $3.02 | $3.02 | 2,357 |
| 2011-11-21 | $3.45 | $3.45 | 28 |
| 2011-11-18 | $3.34 | $3.34 | 1,837 |
| 2011-11-17 | $3.34 | $3.34 | 1,188 |
| 2011-11-16 | $3.45 | $3.45 | 325 |
| 2011-11-15 | $3.56 | $3.56 | 65 |
| 2011-11-14 | $3.66 | $3.66 | 4,269 |
| 2011-11-11 | $3.77 | $3.77 | 38,753 |
| 2011-11-10 | $3.66 | $3.66 | 612 |
| 2011-11-09 | $3.56 | $3.56 | 223 |
| 2011-11-08 | $3.88 | $3.88 | 1,708 |
| 2011-11-07 | $3.99 | $3.99 | 121 |
| 2011-11-04 | $3.88 | $3.88 | 622 |
| 2011-11-03 | $3.88 | $3.88 | 937 |
| 2011-11-02 | $3.88 | $3.88 | 288 |
| 2011-11-01 | $3.66 | $3.66 | 3,786 |
| 2011-10-31 | $4.09 | $4.09 | 937 |
| 2011-10-28 | $4.09 | $4.09 | 0 |
| 2011-10-27 | $4.09 | $4.09 | 0 |
| 2011-10-26 | $4.09 | $4.09 | 650 |
| 2011-10-25 | $4.20 | $4.20 | 1,438 |
| 2011-10-24 | $4.31 | $4.31 | 37 |
| 2011-10-21 | $4.20 | $4.20 | 464 |
| 2011-10-20 | $3.99 | $3.99 | 2,691 |
| 2011-10-19 | $4.09 | $4.09 | 974 |
| 2011-10-18 | $4.09 | $4.09 | 854 |
| 2011-10-17 | $3.99 | $3.99 | 1,114 |
| 2011-10-14 | $4.31 | $4.31 | 5,290 |
| 2011-10-13 | $4.09 | $4.09 | 1,810 |
| 2011-10-12 | $4.31 | $4.31 | 7,461 |
| 2011-10-11 | $3.88 | $3.88 | 0 |
| 2011-10-10 | $3.88 | $3.88 | 0 |
| 2011-10-07 | $3.88 | $3.88 | 0 |
| 2011-10-06 | $3.88 | $3.88 | 928 |
| 2011-10-05 | $3.66 | $3.66 | 269 |
| 2011-10-04 | $3.77 | $3.77 | 1,485 |
| 2011-10-03 | $3.66 | $3.66 | 3,925 |
| 2011-09-30 | $3.88 | $3.88 | 56 |
| 2011-09-29 | $4.31 | $4.31 | 3,257 |
| 2011-09-28 | $3.99 | $3.99 | 19,813 |
| 2011-09-27 | $4.09 | $4.09 | 269 |
| 2011-09-26 | $3.88 | $3.88 | 1,104 |
| 2011-09-23 | $3.66 | $3.66 | 399 |
| 2011-09-22 | $3.56 | $3.56 | 696 |
| 2011-09-21 | $3.88 | $3.88 | 2,979 |
| 2011-09-20 | $3.77 | $3.77 | 0 |
| 2011-09-19 | $3.77 | $3.77 | 2,246 |
| 2011-09-16 | $3.99 | $3.99 | 2,496 |
| 2011-09-15 | $3.99 | $3.99 | 39,097 |
| 2011-09-14 | $3.77 | $3.77 | 557 |
| 2011-09-13 | $3.56 | $3.56 | 37 |
| 2011-09-12 | $3.66 | $3.66 | 186 |
| 2011-09-09 | $3.77 | $3.77 | 0 |
| 2011-09-08 | $3.77 | $3.77 | 371 |
| 2011-09-07 | $3.77 | $3.77 | 854 |
| 2011-09-06 | $3.56 | $3.56 | 8,946 |
| 2011-09-02 | $4.42 | $4.42 | 0 |
| 2011-09-01 | $4.42 | $4.42 | 492 |
| 2011-08-31 | $4.20 | $4.20 | 195 |
| 2011-08-30 | $4.09 | $4.09 | 46 |
| 2011-08-29 | $3.88 | $3.88 | 353 |
| 2011-08-26 | $3.88 | $3.88 | 947 |
| 2011-08-25 | $3.88 | $3.88 | 2,051 |
| 2011-08-24 | $3.77 | $3.77 | 1,308 |
| 2011-08-23 | $3.66 | $3.66 | 464 |
| 2011-08-22 | $3.45 | $3.45 | 2,849 |
| 2011-08-19 | $3.77 | $3.77 | 752 |
| 2011-08-18 | $3.88 | $3.88 | 1,114 |
| 2011-08-17 | $4.31 | $4.31 | 622 |
| 2011-08-16 | $4.53 | $4.53 | 3,731 |
| 2011-08-15 | $4.53 | $4.53 | 1,076 |
| 2011-08-12 | $4.53 | $4.53 | 4,733 |
| 2011-08-11 | $4.63 | $4.63 | 3,564 |
| 2011-08-10 | $4.09 | $4.09 | 9,484 |
| 2011-08-09 | $4.42 | $4.42 | 974 |
| 2011-08-08 | $4.42 | $4.42 | 3,164 |
| 2011-08-05 | $5.06 | $5.06 | 2,004 |
| 2011-08-04 | $5.71 | $5.71 | 0 |
| 2011-08-03 | $5.71 | $5.71 | 148 |
| 2011-08-02 | $5.93 | $5.93 | 46 |
| 2011-08-01 | $5.82 | $5.82 | 844 |
| 2011-07-29 | $6.03 | $6.03 | 418 |
| 2011-07-28 | $6.14 | $6.14 | 65 |
| 2011-07-27 | $6.14 | $6.14 | 0 |
| 2011-07-26 | $6.14 | $6.14 | 46 |
| 2011-07-25 | $6.14 | $6.14 | 835 |
| 2011-07-22 | $6.25 | $6.25 | 15,368 |
| 2011-07-21 | $6.14 | $6.14 | 798 |
| 2011-07-20 | $5.71 | $5.71 | 956 |
| 2011-07-19 | $5.60 | $5.60 | 1,624 |
| 2011-07-18 | $5.82 | $5.82 | 2,803 |
| 2011-07-15 | $5.82 | $5.82 | 186 |
| 2011-07-14 | $5.93 | $5.93 | 1,086 |
| 2011-07-13 | $5.93 | $5.93 | 223 |
| 2011-07-12 | $5.93 | $5.93 | 752 |
| 2011-07-11 | $5.93 | $5.93 | 789 |
| 2011-07-08 | $6.25 | $6.25 | 5,215 |
| 2011-07-07 | $6.47 | $6.47 | 807 |
| 2011-07-06 | $6.36 | $6.36 | 223 |
| 2011-07-05 | $6.57 | $6.57 | 668 |
| 2011-07-01 | $6.47 | $6.47 | 0 |
| 2011-06-30 | $6.47 | $6.47 | 223 |
| 2011-06-29 | $6.14 | $6.14 | 473 |
| 2011-06-28 | $6.14 | $6.14 | 213 |
| 2011-06-27 | $6.25 | $6.25 | 668 |
| 2011-06-24 | $5.93 | $5.93 | 1,225 |
| 2011-06-23 | $6.25 | $6.25 | 742 |
| 2011-06-22 | $6.68 | $6.68 | 557 |
| 2011-06-21 | $6.79 | $6.79 | 8,408 |
| 2011-06-20 | $6.68 | $6.68 | 473 |
| 2011-06-17 | $6.90 | $6.90 | 56 |
| 2011-06-16 | $6.68 | $6.68 | 659 |
| 2011-06-15 | $6.90 | $6.90 | 65 |
| 2011-06-14 | $7.11 | $7.11 | 2,487 |
| 2011-06-13 | $6.90 | $6.90 | 12,101 |
| 2011-06-10 | $6.90 | $6.90 | 19 |
| 2011-06-09 | $7.11 | $7.11 | 1,086 |
| 2011-06-08 | $7.22 | $7.22 | 343 |
| 2011-06-07 | $7.11 | $7.11 | 269 |
| 2011-06-06 | $7.11 | $7.11 | 158 |
| 2011-06-03 | $7.22 | $7.22 | 0 |
| 2011-06-02 | $7.22 | $7.22 | 130 |
| 2011-06-01 | $7.11 | $7.11 | 65 |
| 2011-05-31 | $7.65 | $7.65 | 167 |
| 2011-05-27 | $7.44 | $7.44 | 9,373 |
| 2011-05-26 | $7.11 | $7.11 | 510 |
| 2011-05-25 | $7.00 | $7.00 | 1,587 |
| 2011-05-24 | $6.90 | $6.90 | 510 |
| 2011-05-23 | $7.11 | $7.11 | 0 |
| 2011-05-20 | $7.11 | $7.11 | 195 |
| 2011-05-19 | $7.11 | $7.11 | 724 |
| 2011-05-18 | $7.22 | $7.22 | 0 |
| 2011-05-17 | $7.22 | $7.22 | 1,392 |
| 2011-05-16 | $7.33 | $7.33 | 0 |
| 2011-05-13 | $7.33 | $7.33 | 278 |
| 2011-05-12 | $7.44 | $7.44 | 102 |
| 2011-05-11 | $7.33 | $7.33 | 334 |
| 2011-05-10 | $7.33 | $7.33 | 213 |
| 2011-05-09 | $7.22 | $7.22 | 1,299 |
| 2011-05-06 | $7.65 | $7.65 | 585 |
| 2011-05-05 | $7.33 | $7.33 | 0 |
| 2011-05-04 | $7.33 | $7.33 | 390 |
| 2011-05-03 | $7.22 | $7.22 | 4,120 |
| 2011-05-02 | $7.33 | $7.33 | 102 |
| 2011-04-29 | $7.33 | $7.33 | 1,058 |
| 2011-04-28 | $7.33 | $7.33 | 529 |
| 2011-04-27 | $7.44 | $7.44 | 65 |
| 2011-04-26 | $7.33 | $7.33 | 817 |
| 2011-04-25 | $7.22 | $7.22 | 1,114 |
| 2011-04-21 | $7.33 | $7.33 | 139 |
| 2011-04-20 | $7.11 | $7.11 | 343 |
| 2011-04-19 | $7.44 | $7.44 | 0 |
| 2011-04-18 | $7.44 | $7.44 | 464 |
| 2011-04-15 | $7.65 | $7.65 | 186 |
| 2011-04-14 | $7.65 | $7.65 | 0 |
| 2011-04-13 | $7.65 | $7.65 | 3,833 |
| 2011-04-12 | $7.54 | $7.54 | 74 |
| 2011-04-11 | $7.65 | $7.65 | 1,234 |
| 2011-04-08 | $7.54 | $7.54 | 2,199 |
| 2011-04-07 | $7.44 | $7.44 | 0 |
| 2011-04-06 | $7.44 | $7.44 | 94,962 |
| 2011-04-05 | $7.11 | $7.11 | 28 |
| 2011-04-04 | $7.44 | $7.44 | 260 |
| 2011-04-01 | $7.22 | $7.22 | 19,126 |
| 2011-03-31 | $7.00 | $7.00 | 780 |
| 2011-03-30 | $7.00 | $7.00 | 46 |
| 2011-03-29 | $7.11 | $7.11 | 18,829 |
| 2011-03-28 | $7.11 | $7.11 | 473 |
| 2011-03-25 | $7.11 | $7.11 | 19 |
| 2011-03-24 | $7.11 | $7.11 | 3,768 |
| 2011-03-23 | $7.11 | $7.11 | 56 |
| 2011-03-22 | $7.54 | $7.54 | 1,262 |
| 2011-03-21 | $7.11 | $7.11 | 362 |
| 2011-03-18 | $7.00 | $7.00 | 1,058 |
| 2011-03-17 | $7.00 | $7.00 | 2,858 |
| 2011-03-16 | $6.90 | $6.90 | 2,394 |
| 2011-03-15 | $7.11 | $7.11 | 436 |
| 2011-03-14 | $7.22 | $7.22 | 28 |
| 2011-03-11 | $7.54 | $7.54 | 0 |
| 2011-03-10 | $7.54 | $7.54 | 3,434 |
| 2011-03-09 | $7.54 | $7.54 | 58,696 |
| 2011-03-08 | $7.54 | $7.54 | 204 |
| 2011-03-07 | $7.54 | $7.54 | 18,105 |
| 2011-03-04 | $7.65 | $7.65 | 130 |
| 2011-03-03 | $7.76 | $7.76 | 1,095 |
| 2011-03-02 | $7.87 | $7.87 | 928 |
| 2011-03-01 | $7.87 | $7.87 | 566 |
| 2011-02-28 | $7.87 | $7.87 | 2,107 |
| 2011-02-25 | $7.87 | $7.87 | 445 |
| 2011-02-24 | $7.76 | $7.76 | 826 |
| 2011-02-23 | $8.08 | $8.08 | 325 |
| 2011-02-22 | $7.97 | $7.97 | 3,285 |
| 2011-02-18 | $8.41 | $8.41 | 1,494 |
| 2011-02-17 | $8.30 | $8.30 | 2,088 |
| 2011-02-16 | $8.08 | $8.08 | 1,188 |
| 2011-02-15 | $7.76 | $7.76 | 3,870 |
| 2011-02-14 | $7.54 | $7.54 | 2,756 |
| 2011-02-11 | $7.54 | $7.54 | 5,874 |
| 2011-02-10 | $7.54 | $7.54 | 1,503 |
| 2011-02-09 | $7.54 | $7.54 | 3,276 |
| 2011-02-08 | $7.54 | $7.54 | 1,355 |
| 2011-02-07 | $7.54 | $7.54 | 724 |
| 2011-02-04 | $7.33 | $7.33 | 93 |
| 2011-02-03 | $7.33 | $7.33 | 659 |
| 2011-02-02 | $7.22 | $7.22 | 0 |
| 2011-02-01 | $7.22 | $7.22 | 882 |
| 2011-01-31 | $7.00 | $7.00 | 2,580 |
| 2011-01-28 | $7.00 | $7.00 | 2,339 |
| 2011-01-27 | $7.22 | $7.22 | 1,021 |
| 2011-01-26 | $7.33 | $7.33 | 102 |
| 2011-01-25 | $7.11 | $7.11 | 650 |
| 2011-01-24 | $7.44 | $7.44 | 74 |
| 2011-01-21 | $7.54 | $7.54 | 2,069 |
| 2011-01-20 | $7.00 | $7.00 | 390 |
| 2011-01-19 | $7.11 | $7.11 | 371 |
| 2011-01-18 | $7.11 | $7.11 | 167 |
| 2011-01-14 | $7.44 | $7.44 | 733 |
| 2011-01-13 | $6.90 | $6.90 | 7,433 |
| 2011-01-12 | $6.68 | $6.68 | 278 |
| 2011-01-11 | $6.90 | $6.90 | 817 |
| 2011-01-10 | $6.47 | $6.47 | 1,772 |
| 2011-01-07 | $6.47 | $6.47 | 566 |
| 2011-01-06 | $6.68 | $6.68 | 1,782 |
| 2011-01-05 | $6.68 | $6.68 | 2,107 |
| 2011-01-04 | $6.68 | $6.68 | 353 |
| 2011-01-03 | $6.47 | $6.47 | 2,320 |