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
- 1999-07-01 to 2026-07-17
- 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 | $2.57 | $3.05 | 16,038 |
| 2011-12-29 | $2.25 | $2.67 | 38,624 |
| 2011-12-28 | $2.40 | $2.84 | 16,991 |
| 2011-12-27 | $2.37 | $2.81 | 844 |
| 2011-12-23 | $2.31 | $2.74 | 35,100 |
| 2011-12-22 | $2.35 | $2.79 | 7,400 |
| 2011-12-21 | $2.35 | $2.79 | 6,290 |
| 2011-12-20 | $2.25 | $2.67 | 42,519 |
| 2011-12-19 | $2.30 | $2.73 | 50,211 |
| 2011-12-16 | $2.24 | $2.66 | 188,358 |
| 2011-12-15 | $2.40 | $2.84 | 11,005 |
| 2011-12-14 | $2.38 | $2.82 | 2,600 |
| 2011-12-13 | $2.39 | $2.83 | 500 |
| 2011-12-12 | $2.39 | $2.83 | 1,975 |
| 2011-12-09 | $2.38 | $2.82 | 13,670 |
| 2011-12-08 | $2.39 | $2.83 | 2,864 |
| 2011-12-07 | $2.38 | $2.82 | 3,800 |
| 2011-12-06 | $2.40 | $2.84 | 7,400 |
| 2011-12-05 | $2.40 | $2.84 | 6,800 |
| 2011-12-02 | $2.40 | $2.84 | 9,923 |
| 2011-12-01 | $2.36 | $2.80 | 200 |
| 2011-11-30 | $2.40 | $2.84 | 21,013 |
| 2011-11-29 | $2.35 | $2.79 | 1,055 |
| 2011-11-28 | $2.30 | $2.73 | 200 |
| 2011-11-25 | $2.25 | $2.67 | 1,000 |
| 2011-11-23 | $2.34 | $2.77 | 0 |
| 2011-11-22 | $2.34 | $2.77 | 5,100 |
| 2011-11-21 | $2.28 | $2.70 | 1,500 |
| 2011-11-18 | $2.37 | $2.81 | 12,660 |
| 2011-11-17 | $2.44 | $2.89 | 0 |
| 2011-11-16 | $2.44 | $2.89 | 100 |
| 2011-11-15 | $2.48 | $2.94 | 700 |
| 2011-11-14 | $2.50 | $2.96 | 4,061 |
| 2011-11-11 | $2.45 | $2.90 | 0 |
| 2011-11-10 | $2.45 | $2.90 | 0 |
| 2011-11-09 | $2.45 | $2.90 | 2,000 |
| 2011-11-08 | $2.50 | $2.96 | 59,652 |
| 2011-11-07 | $2.40 | $2.84 | 16,320 |
| 2011-11-04 | $2.55 | $3.02 | 7,200 |
| 2011-11-03 | $2.50 | $2.96 | 2,000 |
| 2011-11-02 | $2.42 | $2.87 | 1,700 |
| 2011-11-01 | $2.50 | $2.96 | 400 |
| 2011-10-31 | $2.47 | $2.93 | 8,200 |
| 2011-10-28 | $2.61 | $3.09 | 1,496 |
| 2011-10-27 | $2.42 | $2.87 | 23,400 |
| 2011-10-26 | $2.46 | $2.92 | 3,000 |
| 2011-10-25 | $2.44 | $2.89 | 100 |
| 2011-10-24 | $2.49 | $2.95 | 4,689 |
| 2011-10-21 | $2.41 | $2.86 | 2,071 |
| 2011-10-20 | $2.26 | $2.68 | 600 |
| 2011-10-19 | $2.26 | $2.68 | 7,000 |
| 2011-10-18 | $2.50 | $2.96 | 0 |
| 2011-10-17 | $2.50 | $2.96 | 114 |
| 2011-10-14 | $2.51 | $2.98 | 48,800 |
| 2011-10-13 | $2.38 | $2.82 | 6,700 |
| 2011-10-12 | $2.46 | $2.92 | 1,716 |
| 2011-10-11 | $2.38 | $2.82 | 14,966 |
| 2011-10-10 | $2.50 | $2.96 | 3,220 |
| 2011-10-07 | $2.48 | $2.94 | 1,125 |
| 2011-10-06 | $2.27 | $2.69 | 3,100 |
| 2011-10-05 | $2.50 | $2.96 | 20,000 |
| 2011-10-04 | $2.24 | $2.66 | 1,500 |
| 2011-10-03 | $2.25 | $2.67 | 400 |
| 2011-09-30 | $2.25 | $2.67 | 6,200 |
| 2011-09-29 | $2.30 | $2.73 | 6,700 |
| 2011-09-28 | $2.38 | $2.82 | 0 |
| 2011-09-27 | $2.38 | $2.82 | 3,089 |
| 2011-09-26 | $2.36 | $2.80 | 3,618 |
| 2011-09-23 | $2.36 | $2.80 | 15,201 |
| 2011-09-22 | $2.63 | $3.12 | 0 |
| 2011-09-21 | $2.63 | $3.12 | 300 |
| 2011-09-20 | $2.53 | $3.00 | 500 |
| 2011-09-19 | $2.56 | $3.03 | 600 |
| 2011-09-16 | $2.65 | $3.14 | 1,938 |
| 2011-09-15 | $2.50 | $2.96 | 11,057 |
| 2011-09-14 | $2.41 | $2.86 | 800 |
| 2011-09-13 | $2.32 | $2.75 | 2,000 |
| 2011-09-12 | $2.40 | $2.84 | 11,897 |
| 2011-09-09 | $2.34 | $2.77 | 0 |
| 2011-09-08 | $2.34 | $2.77 | 0 |
| 2011-09-07 | $2.34 | $2.77 | 10,977 |
| 2011-09-06 | $2.35 | $2.79 | 16,698 |
| 2011-09-02 | $2.64 | $3.13 | 11,697 |
| 2011-09-01 | $2.46 | $2.92 | 9,806 |
| 2011-08-31 | $2.66 | $3.15 | 1,381 |
| 2011-08-30 | $2.57 | $3.04 | 0 |
| 2011-08-29 | $2.57 | $3.04 | 902 |
| 2011-08-26 | $2.48 | $2.94 | 8,050 |
| 2011-08-25 | $2.51 | $2.98 | 11,976 |
| 2011-08-24 | $2.59 | $3.07 | 1,627 |
| 2011-08-23 | $2.50 | $2.96 | 12,169 |
| 2011-08-22 | $2.59 | $3.07 | 16,806 |
| 2011-08-19 | $2.67 | $3.16 | 100 |
| 2011-08-18 | $2.69 | $3.19 | 5,929 |
| 2011-08-17 | $2.84 | $3.37 | 700 |
| 2011-08-16 | $2.88 | $3.41 | 600 |
| 2011-08-15 | $2.86 | $3.39 | 871 |
| 2011-08-12 | $2.75 | $3.26 | 0 |
| 2011-08-11 | $2.75 | $3.26 | 2,150 |
| 2011-08-10 | $2.74 | $3.25 | 0 |
| 2011-08-09 | $2.74 | $3.25 | 836 |
| 2011-08-08 | $2.67 | $3.16 | 703 |
| 2011-08-05 | $2.86 | $3.39 | 2,406 |
| 2011-08-04 | $2.99 | $3.54 | 9,105 |
| 2011-08-03 | $3.15 | $3.73 | 5,300 |
| 2011-08-02 | $3.23 | $3.83 | 70 |
| 2011-08-01 | $3.26 | $3.86 | 6,600 |
| 2011-07-29 | $3.27 | $3.88 | 7,200 |
| 2011-07-28 | $3.28 | $3.88 | 5,125 |
| 2011-07-27 | $3.25 | $3.85 | 2,621 |
| 2011-07-26 | $3.34 | $3.96 | 3,623 |
| 2011-07-25 | $3.42 | $4.05 | 9,511 |
| 2011-07-22 | $3.30 | $3.91 | 1,700 |
| 2011-07-21 | $3.25 | $3.85 | 0 |
| 2011-07-20 | $3.25 | $3.85 | 20,949 |
| 2011-07-19 | $3.24 | $3.84 | 4,917 |
| 2011-07-18 | $3.33 | $3.95 | 19,590 |
| 2011-07-15 | $3.21 | $3.80 | 18,005 |
| 2011-07-14 | $3.26 | $3.86 | 700 |
| 2011-07-13 | $3.37 | $3.99 | 2,800 |
| 2011-07-12 | $3.38 | $4.01 | 3,450 |
| 2011-07-11 | $3.56 | $4.22 | 6,383 |
| 2011-07-08 | $3.75 | $4.44 | 13,017 |
| 2011-07-07 | $3.81 | $4.52 | 16,629 |
| 2011-07-06 | $3.66 | $4.34 | 12,335 |
| 2011-07-05 | $3.65 | $4.33 | 240 |
| 2011-07-01 | $3.62 | $4.29 | 540 |
| 2011-06-30 | $3.55 | $4.21 | 3,409 |
| 2011-06-29 | $3.58 | $4.25 | 1,800 |
| 2011-06-28 | $3.60 | $4.27 | 6,091 |
| 2011-06-27 | $3.79 | $4.49 | 10,348 |
| 2011-06-24 | $3.98 | $4.72 | 31,086 |
| 2011-06-23 | $3.20 | $3.79 | 9,565 |
| 2011-06-22 | $3.35 | $3.97 | 67,600 |
| 2011-06-21 | $3.40 | $4.03 | 1,303 |
| 2011-06-20 | $3.32 | $3.94 | 6,403 |
| 2011-06-17 | $3.49 | $4.14 | 38,105 |
| 2011-06-16 | $3.21 | $3.80 | 30,916 |
| 2011-06-15 | $3.16 | $3.75 | 37,875 |
| 2011-06-14 | $3.44 | $4.08 | 6,457 |
| 2011-06-13 | $3.15 | $3.73 | 22,500 |
| 2011-06-10 | $3.45 | $4.09 | 2,879 |
| 2011-06-09 | $3.46 | $4.10 | 2,400 |
| 2011-06-08 | $3.50 | $4.15 | 0 |
| 2011-06-07 | $3.50 | $4.15 | 9,745 |
| 2011-06-06 | $3.38 | $4.01 | 3,639 |
| 2011-06-03 | $3.44 | $4.08 | 600 |
| 2011-06-02 | $3.56 | $4.23 | 1,900 |
| 2011-06-01 | $3.52 | $4.17 | 600 |
| 2011-05-31 | $3.60 | $4.27 | 13,390 |
| 2011-05-27 | $3.49 | $4.14 | 3,083 |
| 2011-05-26 | $3.41 | $4.04 | 1,900 |
| 2011-05-25 | $3.41 | $4.04 | 1,685 |
| 2011-05-24 | $3.50 | $4.15 | 1,599 |
| 2011-05-23 | $3.52 | $4.17 | 417 |
| 2011-05-20 | $3.51 | $4.16 | 0 |
| 2011-05-19 | $3.51 | $4.16 | 387 |
| 2011-05-18 | $3.40 | $4.03 | 600 |
| 2011-05-17 | $3.45 | $4.09 | 9,438 |
| 2011-05-16 | $3.64 | $4.31 | 886 |
| 2011-05-13 | $3.68 | $4.36 | 756 |
| 2011-05-12 | $3.61 | $4.28 | 2,000 |
| 2011-05-11 | $3.55 | $4.21 | 22,070 |
| 2011-05-10 | $3.40 | $4.03 | 30,600 |
| 2011-05-09 | $3.36 | $3.98 | 21,153 |
| 2011-05-06 | $3.50 | $4.15 | 4,100 |
| 2011-05-05 | $3.46 | $4.10 | 901 |
| 2011-05-04 | $3.45 | $4.09 | 3,035 |
| 2011-05-03 | $3.45 | $4.09 | 17,940 |
| 2011-05-02 | $3.50 | $4.15 | 13,100 |
| 2011-04-29 | $3.60 | $4.27 | 4,400 |
| 2011-04-28 | $3.60 | $4.27 | 42,099 |
| 2011-04-27 | $3.65 | $4.33 | 1,300 |
| 2011-04-26 | $3.60 | $4.27 | 4,479 |
| 2011-04-25 | $3.69 | $4.37 | 4,271 |
| 2011-04-21 | $3.70 | $4.39 | 18,337 |
| 2011-04-20 | $3.80 | $4.50 | 24,716 |
| 2011-04-19 | $3.86 | $4.58 | 6,541 |
| 2011-04-18 | $3.79 | $4.49 | 4,058 |
| 2011-04-15 | $3.80 | $4.50 | 11,598 |
| 2011-04-14 | $3.90 | $4.62 | 10,699 |
| 2011-04-13 | $3.70 | $4.39 | 610 |
| 2011-04-12 | $3.77 | $4.47 | 3,500 |
| 2011-04-11 | $3.69 | $4.37 | 3,601 |
| 2011-04-08 | $3.74 | $4.43 | 42,700 |
| 2011-04-07 | $3.76 | $4.45 | 6,900 |
| 2011-04-06 | $3.76 | $4.46 | 5,896 |
| 2011-04-05 | $3.65 | $4.33 | 64,300 |
| 2011-04-04 | $3.70 | $4.39 | 18,395 |
| 2011-04-01 | $3.59 | $4.26 | 1,898 |
| 2011-03-31 | $3.75 | $4.44 | 2,660 |
| 2011-03-30 | $3.79 | $4.49 | 2,698 |
| 2011-03-29 | $3.78 | $4.48 | 0 |
| 2011-03-28 | $3.78 | $4.48 | 4,636 |
| 2011-03-25 | $3.81 | $4.52 | 4,816 |
| 2011-03-24 | $3.96 | $4.69 | 100 |
| 2011-03-23 | $3.90 | $4.62 | 19,305 |
| 2011-03-22 | $3.85 | $4.56 | 3,729 |
| 2011-03-21 | $3.85 | $4.56 | 2,687 |
| 2011-03-18 | $3.71 | $4.40 | 20,082 |
| 2011-03-17 | $4.00 | $4.74 | 31,148 |
| 2011-03-16 | $4.00 | $4.74 | 7,572 |
| 2011-03-15 | $3.95 | $4.68 | 2,500 |
| 2011-03-14 | $4.10 | $4.86 | 9,650 |
| 2011-03-11 | $4.04 | $4.79 | 14,276 |
| 2011-03-10 | $3.85 | $4.56 | 400 |
| 2011-03-09 | $3.99 | $4.73 | 16,755 |
| 2011-03-08 | $3.97 | $4.71 | 1,510 |
| 2011-03-07 | $3.94 | $4.67 | 29,148 |
| 2011-03-04 | $4.20 | $4.98 | 2,615 |
| 2011-03-03 | $4.27 | $5.06 | 1,216 |
| 2011-03-02 | $4.33 | $5.13 | 716 |
| 2011-03-01 | $4.32 | $5.12 | 9,703 |
| 2011-02-28 | $4.22 | $5.00 | 6,612 |
| 2011-02-25 | $4.05 | $4.80 | 9,948 |
| 2011-02-24 | $4.17 | $4.94 | 599 |
| 2011-02-23 | $4.01 | $4.76 | 12,749 |
| 2011-02-22 | $3.90 | $4.62 | 2,799 |
| 2011-02-18 | $3.90 | $4.62 | 10,665 |
| 2011-02-17 | $3.80 | $4.50 | 300 |
| 2011-02-16 | $3.66 | $4.34 | 800 |
| 2011-02-15 | $3.71 | $4.40 | 0 |
| 2011-02-14 | $3.71 | $4.40 | 14,240 |
| 2011-02-11 | $3.71 | $4.40 | 8,251 |
| 2011-02-10 | $3.60 | $4.27 | 1,899 |
| 2011-02-09 | $3.50 | $4.15 | 15,012 |
| 2011-02-08 | $3.47 | $4.11 | 5,931 |
| 2011-02-07 | $3.33 | $3.95 | 4,500 |
| 2011-02-04 | $3.14 | $3.72 | 3,400 |
| 2011-02-03 | $3.15 | $3.73 | 16,900 |
| 2011-02-02 | $3.14 | $3.72 | 5,250 |
| 2011-02-01 | $3.14 | $3.72 | 13,331 |
| 2011-01-31 | $3.17 | $3.76 | 17,950 |
| 2011-01-28 | $3.20 | $3.79 | 9,399 |
| 2011-01-27 | $3.10 | $3.67 | 4,364 |
| 2011-01-26 | $3.08 | $3.65 | 2,748 |
| 2011-01-25 | $3.06 | $3.63 | 106 |
| 2011-01-24 | $3.13 | $3.71 | 20,216 |
| 2011-01-21 | $3.12 | $3.70 | 8,784 |
| 2011-01-20 | $3.27 | $3.88 | 0 |
| 2011-01-19 | $3.27 | $3.88 | 11,719 |
| 2011-01-18 | $3.45 | $4.09 | 21,103 |
| 2011-01-14 | $3.42 | $4.05 | 12,009 |
| 2011-01-13 | $3.33 | $3.95 | 5,300 |
| 2011-01-12 | $3.26 | $3.86 | 26,900 |
| 2011-01-11 | $3.12 | $3.70 | 40,012 |
| 2011-01-10 | $3.07 | $3.64 | 11,797 |
| 2011-01-07 | $3.08 | $3.65 | 17,847 |
| 2011-01-06 | $3.08 | $3.65 | 13,888 |
| 2011-01-05 | $3.21 | $3.80 | 1,437 |
| 2011-01-04 | $3.01 | $3.57 | 4,587 |
| 2011-01-03 | $3.12 | $3.70 | 73,158 |