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
- 2002-05-10 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 | $1.86 | $3.09 | 3,963,000 | — | — |
| 2011-12-29 | $1.85 | $3.08 | 7,914,000 | — | — |
| 2011-12-28 | $1.81 | $3.03 | 6,186,000 | — | — |
| 2011-12-27 | $1.88 | $3.14 | 5,196,000 | — | — |
| 2011-12-23 | $1.85 | $3.09 | 2,355,000 | — | — |
| 2011-12-22 | $1.83 | $3.06 | 9,795,000 | — | — |
| 2011-12-21 | $1.80 | $3.01 | 6,420,000 | — | — |
| 2011-12-20 | $1.82 | $3.03 | 4,317,000 | — | — |
| 2011-12-19 | $1.75 | $2.92 | 2,826,000 | — | — |
| 2011-12-16 | $1.78 | $2.97 | 4,452,000 | — | — |
| 2011-12-15 | $1.75 | $2.92 | 8,250,000 | — | — |
| 2011-12-14 | $1.76 | $2.94 | 5,604,000 | — | — |
| 2011-12-13 | $1.78 | $2.96 | 3,858,000 | — | — |
| 2011-12-12 | $1.79 | $2.99 | 3,819,000 | — | — |
| 2011-12-09 | $1.82 | $3.04 | 4,374,000 | — | — |
| 2011-12-08 | $1.78 | $2.97 | 4,461,000 | — | — |
| 2011-12-07 | $1.81 | $3.02 | 5,439,000 | — | — |
| 2011-12-06 | $1.84 | $3.07 | 4,959,000 | — | — |
| 2011-12-05 | $1.85 | $3.09 | 4,497,000 | — | — |
| 2011-12-02 | $1.83 | $3.05 | 3,441,000 | — | — |
| 2011-12-01 | $1.85 | $3.09 | 5,307,000 | — | — |
| 2011-11-30 | $1.84 | $3.07 | 12,567,000 | — | — |
| 2011-11-29 | $1.76 | $2.94 | 5,166,000 | — | — |
| 2011-11-28 | $1.77 | $2.95 | 7,374,000 | — | — |
| 2011-11-25 | $1.73 | $2.89 | 3,222,000 | — | — |
| 2011-11-23 | $1.75 | $2.93 | 4,383,000 | — | — |
| 2011-11-22 | $1.80 | $3.00 | 4,854,000 | — | — |
| 2011-11-21 | $1.82 | $3.04 | 8,910,000 | — | — |
| 2011-11-18 | $1.83 | $3.05 | 7,770,000 | — | — |
| 2011-11-17 | $1.83 | $3.05 | 6,396,000 | — | — |
| 2011-11-16 | $1.87 | $3.11 | 8,214,000 | — | — |
| 2011-11-15 | $1.87 | $3.13 | 5,055,000 | — | — |
| 2011-11-14 | $1.86 | $3.10 | 7,308,000 | — | — |
| 2011-11-11 | $1.89 | $3.15 | 9,159,000 | — | — |
| 2011-11-10 | $1.83 | $3.06 | 7,401,000 | — | — |
| 2011-11-09 | $1.85 | $3.08 | 9,147,000 | — | — |
| 2011-11-08 | $1.87 | $3.12 | 3,636,000 | — | — |
| 2011-11-07 | $1.83 | $3.05 | 4,518,000 | — | — |
| 2011-11-04 | $1.84 | $3.06 | 7,461,000 | — | — |
| 2011-11-03 | $1.84 | $3.06 | 9,654,000 | — | — |
| 2011-11-02 | $1.80 | $3.00 | 2,949,000 | — | — |
| 2011-11-01 | $1.77 | $2.95 | 7,224,000 | — | — |
| 2011-10-31 | $1.81 | $3.02 | 5,103,000 | — | — |
| 2011-10-28 | $1.83 | $3.06 | 6,309,000 | — | — |
| 2011-10-27 | $1.84 | $3.07 | 11,460,000 | — | — |
| 2011-10-26 | $1.77 | $2.96 | 4,182,000 | — | — |
| 2011-10-25 | $1.74 | $2.91 | 7,536,000 | — | — |
| 2011-10-24 | $1.78 | $2.98 | 5,655,000 | — | — |
| 2011-10-21 | $1.74 | $2.91 | 6,429,000 | — | — |
| 2011-10-20 | $1.68 | $2.80 | 8,151,000 | — | — |
| 2011-10-19 | $1.72 | $2.87 | 4,914,000 | — | — |
| 2011-10-18 | $1.72 | $2.87 | 6,129,000 | — | — |
| 2011-10-17 | $1.70 | $2.84 | 6,588,000 | — | — |
| 2011-10-14 | $1.77 | $2.95 | 7,785,000 | — | — |
| 2011-10-13 | $1.75 | $2.91 | 5,628,000 | — | — |
| 2011-10-12 | $1.77 | $2.94 | 5,205,000 | — | — |
| 2011-10-11 | $1.72 | $2.87 | 5,283,000 | — | — |
| 2011-10-10 | $1.72 | $2.87 | 6,366,000 | — | — |
| 2011-10-07 | $1.65 | $2.76 | 7,800,000 | — | — |
| 2011-10-06 | $1.70 | $2.83 | 8,700,000 | — | — |
| 2011-10-05 | $1.63 | $2.72 | 9,567,000 | — | — |
| 2011-10-04 | $1.63 | $2.73 | 17,586,000 | — | — |
| 2011-10-03 | $1.56 | $2.60 | 10,971,000 | — | — |
| 2011-09-30 | $1.55 | $2.58 | 9,516,000 | — | — |
| 2011-09-29 | $1.58 | $2.63 | 9,720,000 | — | — |
| 2011-09-28 | $1.60 | $2.67 | 7,644,000 | — | — |
| 2011-09-27 | $1.61 | $2.69 | 5,841,000 | — | — |
| 2011-09-26 | $1.59 | $2.66 | 7,359,000 | — | — |
| 2011-09-23 | $1.58 | $2.64 | 9,339,000 | — | — |
| 2011-09-22 | $1.59 | $2.65 | 14,169,000 | — | — |
| 2011-09-21 | $1.67 | $2.78 | 9,609,000 | — | — |
| 2011-09-20 | $1.74 | $2.90 | 6,972,000 | — | — |
| 2011-09-19 | $1.77 | $2.95 | 8,031,000 | — | — |
| 2011-09-16 | $1.80 | $3.01 | 5,217,000 | — | — |
| 2011-09-15 | $1.76 | $2.94 | 6,003,000 | — | — |
| 2011-09-14 | $1.74 | $2.91 | 9,276,000 | — | — |
| 2011-09-13 | $1.73 | $2.89 | 4,545,000 | — | — |
| 2011-09-12 | $1.74 | $2.90 | 6,900,000 | — | — |
| 2011-09-09 | $1.77 | $2.95 | 5,469,000 | — | — |
| 2011-09-08 | $1.83 | $3.06 | 5,445,000 | — | — |
| 2011-09-07 | $1.86 | $3.10 | 4,134,000 | — | — |
| 2011-09-06 | $1.82 | $3.03 | 5,799,000 | — | — |
| 2011-09-02 | $1.85 | $3.09 | 8,109,000 | — | — |
| 2011-09-01 | $1.89 | $3.16 | 9,540,000 | — | — |
| 2011-08-31 | $1.92 | $3.21 | 11,589,000 | — | — |
| 2011-08-30 | $1.85 | $3.09 | 4,062,000 | — | — |
| 2011-08-29 | $1.85 | $3.08 | 4,362,000 | — | — |
| 2011-08-26 | $1.79 | $2.98 | 7,947,000 | — | — |
| 2011-08-25 | $1.81 | $3.01 | 10,023,000 | — | — |
| 2011-08-24 | $1.76 | $2.93 | 5,190,000 | — | — |
| 2011-08-23 | $1.75 | $2.93 | 6,702,000 | — | — |
| 2011-08-22 | $1.71 | $2.86 | 3,321,000 | — | — |
| 2011-08-19 | $1.71 | $2.85 | 6,498,000 | — | — |
| 2011-08-18 | $1.72 | $2.87 | 7,800,000 | — | — |
| 2011-08-17 | $1.83 | $3.06 | 7,053,000 | — | — |
| 2011-08-16 | $1.80 | $3.00 | 7,164,000 | — | — |
| 2011-08-15 | $1.79 | $2.98 | 4,389,000 | — | — |
| 2011-08-12 | $1.72 | $2.86 | 6,126,000 | — | — |
| 2011-08-11 | $1.72 | $2.86 | 11,226,000 | — | — |
| 2011-08-10 | $1.65 | $2.74 | 14,244,000 | — | — |
| 2011-08-09 | $1.74 | $2.90 | 11,463,000 | — | — |
| 2011-08-08 | $1.63 | $2.72 | 20,340,000 | — | — |
| 2011-08-05 | $1.80 | $3.00 | 15,207,000 | — | — |
| 2011-08-04 | $1.84 | $3.07 | 10,275,000 | — | — |
| 2011-08-03 | $1.90 | $3.17 | 8,661,000 | — | — |
| 2011-08-02 | $1.93 | $3.22 | 8,304,000 | — | — |
| 2011-08-01 | $1.99 | $3.32 | 7,683,000 | — | — |
| 2011-07-29 | $1.99 | $3.32 | 6,183,000 | — | — |
| 2011-07-28 | $1.97 | $3.29 | 5,457,000 | — | — |
| 2011-07-27 | $1.98 | $3.31 | 8,997,000 | — | — |
| 2011-07-26 | $2.06 | $3.44 | 5,607,000 | — | — |
| 2011-07-25 | $2.05 | $3.42 | 4,968,000 | — | — |
| 2011-07-22 | $2.04 | $3.41 | 6,987,000 | — | — |
| 2011-07-21 | $2.04 | $3.40 | 5,955,000 | — | — |
| 2011-07-20 | $2.01 | $3.36 | 8,862,000 | — | — |
| 2011-07-19 | $1.98 | $3.31 | 6,240,000 | — | — |
| 2011-07-18 | $1.96 | $3.28 | 6,984,000 | — | — |
| 2011-07-15 | $1.96 | $3.27 | 6,429,000 | — | — |
| 2011-07-14 | $1.95 | $3.26 | 5,358,000 | — | — |
| 2011-07-13 | $1.98 | $3.30 | 4,566,000 | — | — |
| 2011-07-12 | $1.96 | $3.27 | 8,778,000 | — | — |
| 2011-07-11 | $1.98 | $3.30 | 11,622,000 | — | — |
| 2011-07-08 | $2.03 | $3.38 | 10,278,000 | — | — |
| 2011-07-07 | $2.03 | $3.39 | 11,292,000 | — | — |
| 2011-07-06 | $2.01 | $3.36 | 6,171,000 | — | — |
| 2011-07-05 | $2.07 | $3.45 | 8,067,000 | — | — |
| 2011-07-01 | $2.04 | $3.40 | 8,229,000 | — | — |
| 2011-06-30 | $1.99 | $3.32 | 8,727,000 | — | — |
| 2011-06-29 | $1.99 | $3.33 | 5,532,000 | — | — |
| 2011-06-28 | $2.00 | $3.33 | 6,843,000 | — | — |
| 2011-06-27 | $1.98 | $3.30 | 6,255,000 | — | — |
| 2011-06-24 | $1.96 | $3.26 | 4,353,000 | — | — |
| 2011-06-23 | $1.95 | $3.26 | 4,329,000 | — | — |
| 2011-06-22 | $1.96 | $3.28 | 7,995,000 | — | — |
| 2011-06-21 | $1.96 | $3.27 | 6,015,000 | — | — |
| 2011-06-20 | $1.92 | $3.20 | 6,315,000 | — | — |
| 2011-06-17 | $1.91 | $3.18 | 6,636,000 | — | — |
| 2011-06-16 | $1.91 | $3.18 | 7,107,000 | — | — |
| 2011-06-15 | $1.90 | $3.18 | 12,813,000 | — | — |
| 2011-06-14 | $1.97 | $3.28 | 9,645,000 | — | — |
| 2011-06-13 | $1.96 | $3.26 | 7,875,000 | — | — |
| 2011-06-10 | $1.93 | $3.22 | 7,920,000 | — | — |
| 2011-06-09 | $1.97 | $3.28 | 6,891,000 | — | — |
| 2011-06-08 | $1.96 | $3.28 | 11,679,000 | — | — |
| 2011-06-07 | $2.02 | $3.37 | 12,312,000 | — | — |
| 2011-06-06 | $2.04 | $3.41 | 11,046,000 | — | — |
| 2011-06-03 | $2.09 | $3.48 | 15,498,000 | — | — |
| 2011-06-02 | $2.03 | $3.39 | 17,526,000 | — | — |
| 2011-06-01 | $2.00 | $3.34 | 9,723,000 | — | — |
| 2011-05-31 | $2.05 | $3.42 | 11,910,000 | — | — |
| 2011-05-27 | $2.03 | $3.39 | 6,690,000 | — | — |
| 2011-05-26 | $2.03 | $3.38 | 6,966,000 | — | — |
| 2011-05-25 | $2.03 | $3.39 | 7,389,000 | — | — |
| 2011-05-24 | $2.01 | $3.35 | 9,054,000 | — | — |
| 2011-05-23 | $1.99 | $3.32 | 7,749,000 | — | — |
| 2011-05-20 | $2.00 | $3.34 | 8,346,000 | — | — |
| 2011-05-19 | $2.01 | $3.36 | 11,403,000 | — | — |
| 2011-05-18 | $1.98 | $3.30 | 15,804,000 | — | — |
| 2011-05-17 | $1.90 | $3.18 | 6,480,000 | — | — |
| 2011-05-16 | $1.90 | $3.16 | 9,327,000 | — | — |
| 2011-05-13 | $1.91 | $3.18 | 10,974,000 | — | — |
| 2011-05-12 | $1.96 | $3.27 | 10,170,000 | — | — |
| 2011-05-11 | $1.95 | $3.25 | 7,503,000 | — | — |
| 2011-05-10 | $1.98 | $3.31 | 3,921,000 | — | — |
| 2011-05-09 | $1.96 | $3.27 | 14,184,000 | — | — |
| 2011-05-06 | $1.97 | $3.28 | 10,011,000 | — | — |
| 2011-05-05 | $1.95 | $3.25 | 8,496,000 | — | — |
| 2011-05-04 | $1.93 | $3.22 | 4,320,000 | — | — |
| 2011-05-03 | $1.95 | $3.25 | 6,930,000 | — | — |
| 2011-05-02 | $1.95 | $3.25 | 8,010,000 | — | — |
| 2011-04-29 | $1.95 | $3.25 | 25,320,000 | — | — |
| 2011-04-28 | $1.95 | $3.25 | 11,895,000 | — | — |
| 2011-04-27 | $1.96 | $3.27 | 10,500,000 | — | — |
| 2011-04-26 | $1.99 | $3.32 | 3,843,000 | — | — |
| 2011-04-25 | $2.00 | $3.33 | 4,743,000 | — | — |
| 2011-04-21 | $1.99 | $3.33 | 2,226,000 | — | — |
| 2011-04-20 | $1.98 | $3.31 | 4,707,000 | — | — |
| 2011-04-19 | $2.00 | $3.33 | 7,995,000 | — | — |
| 2011-04-18 | $1.98 | $3.30 | 9,447,000 | — | — |
| 2011-04-15 | $1.97 | $3.28 | 4,239,000 | — | — |
| 2011-04-14 | $1.97 | $3.28 | 5,877,000 | — | — |
| 2011-04-13 | $1.95 | $3.25 | 10,194,000 | — | — |
| 2011-04-12 | $1.90 | $3.17 | 6,141,000 | — | — |
| 2011-04-11 | $1.96 | $3.27 | 5,283,000 | — | — |
| 2011-04-08 | $1.97 | $3.29 | 5,787,000 | — | — |
| 2011-04-07 | $1.96 | $3.27 | 11,157,000 | — | — |
| 2011-04-06 | $1.95 | $3.25 | 8,376,000 | — | — |
| 2011-04-05 | $1.97 | $3.28 | 6,897,000 | — | — |
| 2011-04-04 | $1.98 | $3.30 | 10,740,000 | — | — |
| 2011-04-01 | $1.97 | $3.29 | 10,752,000 | — | — |
| 2011-03-31 | $1.96 | $3.27 | 12,666,000 | — | — |
| 2011-03-30 | $1.91 | $3.19 | 12,519,000 | — | — |
| 2011-03-29 | $1.86 | $3.10 | 9,396,000 | — | — |
| 2011-03-28 | $1.80 | $3.01 | 9,981,000 | — | — |
| 2011-03-25 | $1.82 | $3.04 | 6,051,000 | — | — |
| 2011-03-24 | $1.82 | $3.04 | 2,979,000 | — | — |
| 2011-03-23 | $1.83 | $3.05 | 6,204,000 | — | — |
| 2011-03-22 | $1.83 | $3.05 | 8,235,000 | — | — |
| 2011-03-21 | $1.80 | $2.99 | 4,206,000 | — | — |
| 2011-03-18 | $1.78 | $2.97 | 8,520,000 | — | — |
| 2011-03-17 | $1.74 | $2.90 | 7,269,000 | — | — |
| 2011-03-16 | $1.74 | $2.90 | 9,228,000 | — | — |
| 2011-03-15 | $1.80 | $3.01 | 10,308,000 | — | — |
| 2011-03-14 | $1.83 | $3.05 | 15,693,000 | — | — |
| 2011-03-11 | $1.74 | $2.91 | 8,256,000 | — | — |
| 2011-03-10 | $1.71 | $2.85 | 6,960,000 | — | — |
| 2011-03-09 | $1.73 | $2.89 | 11,112,000 | — | — |
| 2011-03-08 | $1.74 | $2.90 | 3,693,000 | — | — |
| 2011-03-07 | $1.72 | $2.86 | 5,436,000 | — | — |
| 2011-03-04 | $1.73 | $2.88 | 11,466,000 | — | — |
| 2011-03-03 | $1.72 | $2.86 | 10,278,000 | — | — |
| 2011-03-02 | $1.69 | $2.82 | 9,741,000 | — | — |
| 2011-03-01 | $1.68 | $2.81 | 7,146,000 | — | — |
| 2011-02-28 | $1.66 | $2.78 | 8,469,000 | — | — |
| 2011-02-25 | $1.70 | $2.84 | 4,719,000 | — | — |
| 2011-02-24 | $1.70 | $2.83 | 8,124,000 | — | — |
| 2011-02-23 | $1.70 | $2.83 | 8,472,000 | — | — |
| 2011-02-22 | $1.69 | $2.83 | 8,403,000 | — | — |
| 2011-02-18 | $1.72 | $2.87 | 7,959,000 | — | — |
| 2011-02-17 | $1.72 | $2.86 | 10,278,000 | — | — |
| 2011-02-16 | $1.72 | $2.87 | 6,396,000 | — | — |
| 2011-02-15 | $1.73 | $2.88 | 11,448,000 | — | — |
| 2011-02-14 | $1.70 | $2.84 | 10,614,000 | — | — |
| 2011-02-11 | $1.66 | $2.76 | 8,973,000 | — | — |
| 2011-02-10 | $1.64 | $2.74 | 7,842,000 | — | — |
| 2011-02-09 | $1.65 | $2.75 | 10,344,000 | — | — |
| 2011-02-08 | $1.68 | $2.81 | 12,495,000 | — | — |
| 2011-02-07 | $1.67 | $2.78 | 7,179,000 | — | — |
| 2011-02-04 | $1.63 | $2.72 | 8,445,000 | — | — |
| 2011-02-03 | $1.65 | $2.76 | 4,389,000 | — | — |
| 2011-02-02 | $1.67 | $2.79 | 6,066,000 | — | — |
| 2011-02-01 | $1.70 | $2.84 | 8,496,000 | — | — |
| 2011-01-31 | $1.65 | $2.76 | 7,617,000 | — | — |
| 2011-01-28 | $1.63 | $2.71 | 15,849,000 | — | — |
| 2011-01-27 | $1.67 | $2.78 | 11,448,000 | — | — |
| 2011-01-26 | $1.67 | $2.79 | 9,570,000 | — | — |
| 2011-01-25 | $1.62 | $2.70 | 13,488,000 | — | — |
| 2011-01-24 | $1.63 | $2.73 | 13,341,000 | — | — |
| 2011-01-21 | $1.62 | $2.71 | 18,492,000 | — | — |
| 2011-01-20 | $1.68 | $2.81 | 12,186,000 | — | — |
| 2011-01-19 | $1.74 | $2.90 | 9,357,000 | — | — |
| 2011-01-18 | $1.75 | $2.92 | 9,660,000 | — | — |
| 2011-01-14 | $1.79 | $2.98 | 5,469,000 | — | — |
| 2011-01-13 | $1.80 | $3.00 | 5,349,000 | — | — |
| 2011-01-12 | $1.79 | $2.99 | 14,595,000 | — | — |
| 2011-01-11 | $1.76 | $2.94 | 10,734,000 | — | — |
| 2011-01-10 | $1.76 | $2.94 | 6,204,000 | — | — |
| 2011-01-07 | $1.76 | $2.93 | 5,562,000 | — | — |
| 2011-01-06 | $1.73 | $2.89 | 6,531,000 | — | — |
| 2011-01-05 | $1.76 | $2.93 | 9,852,000 | — | — |
| 2011-01-04 | $1.76 | $2.93 | 8,808,000 | — | — |
| 2011-01-03 | $1.78 | $2.98 | 6,942,000 | — | — |