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
- 1999-01-11 to 2026-08-28
- 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 | $2.75 | $2.75 | 100 |
| 2011-12-29 | $2.75 | $2.75 | 302 |
| 2011-12-28 | $2.75 | $2.75 | 126 |
| 2011-12-27 | $2.75 | $2.75 | 500 |
| 2011-12-23 | $2.75 | $2.75 | 0 |
| 2011-12-22 | $2.75 | $2.75 | 112 |
| 2011-12-21 | $3.00 | $3.00 | 0 |
| 2011-12-20 | $3.00 | $3.00 | 2,870 |
| 2011-12-19 | $2.75 | $2.75 | 4 |
| 2011-12-16 | $2.75 | $2.75 | 0 |
| 2011-12-15 | $2.75 | $2.75 | 10 |
| 2011-12-14 | $2.50 | $2.50 | 398 |
| 2011-12-13 | $2.25 | $2.25 | 652 |
| 2011-12-12 | $2.25 | $2.25 | 450 |
| 2011-12-09 | $2.00 | $2.00 | 0 |
| 2011-12-08 | $2.00 | $2.00 | 1,030 |
| 2011-12-07 | $2.25 | $2.25 | 2,048 |
| 2011-12-06 | $2.25 | $2.25 | 1,512 |
| 2011-12-05 | $2.25 | $2.25 | 800 |
| 2011-12-02 | $2.25 | $2.25 | 0 |
| 2011-12-01 | $2.25 | $2.25 | 78 |
| 2011-11-30 | $2.25 | $2.25 | 0 |
| 2011-11-29 | $2.25 | $2.25 | 6 |
| 2011-11-28 | $2.25 | $2.25 | 0 |
| 2011-11-25 | $2.25 | $2.25 | 0 |
| 2011-11-23 | $2.25 | $2.25 | 590 |
| 2011-11-22 | $2.50 | $2.50 | 80 |
| 2011-11-21 | $2.25 | $2.25 | 0 |
| 2011-11-18 | $2.25 | $2.25 | 0 |
| 2011-11-17 | $2.25 | $2.25 | 40 |
| 2011-11-16 | $2.25 | $2.25 | 30 |
| 2011-11-15 | $2.25 | $2.25 | 0 |
| 2011-11-14 | $2.25 | $2.25 | 80 |
| 2011-11-11 | $2.50 | $2.50 | 0 |
| 2011-11-10 | $2.50 | $2.50 | 198 |
| 2011-11-09 | $2.50 | $2.50 | 100 |
| 2011-11-08 | $2.50 | $2.50 | 300 |
| 2011-11-07 | $2.50 | $2.50 | 0 |
| 2011-11-04 | $2.50 | $2.50 | 400 |
| 2011-11-03 | $2.25 | $2.25 | 20 |
| 2011-11-02 | $2.25 | $2.25 | 0 |
| 2011-11-01 | $2.25 | $2.25 | 0 |
| 2011-10-31 | $2.25 | $2.25 | 200 |
| 2011-10-28 | $2.25 | $2.25 | 0 |
| 2011-10-27 | $2.25 | $2.25 | 50 |
| 2011-10-26 | $2.75 | $2.75 | 70 |
| 2011-10-25 | $2.35 | $2.35 | 0 |
| 2011-10-24 | $2.35 | $2.35 | 310 |
| 2011-10-21 | $2.30 | $2.30 | 1,600 |
| 2011-10-20 | $2.25 | $2.25 | 120 |
| 2011-10-19 | $2.31 | $2.31 | 1,390 |
| 2011-10-18 | $3.25 | $3.25 | 20 |
| 2011-10-17 | $3.25 | $3.25 | 600 |
| 2011-10-14 | $3.25 | $3.25 | 584 |
| 2011-10-13 | $2.75 | $2.75 | 3,020 |
| 2011-10-12 | $2.25 | $2.25 | 0 |
| 2011-10-11 | $2.25 | $2.25 | 0 |
| 2011-10-10 | $2.25 | $2.25 | 230 |
| 2011-10-07 | $3.50 | $3.50 | 4,490 |
| 2011-10-06 | $3.25 | $3.25 | 0 |
| 2011-10-05 | $3.25 | $3.25 | 210 |
| 2011-10-04 | $2.70 | $2.70 | 38 |
| 2011-10-03 | $3.00 | $3.00 | 1,185 |
| 2011-09-30 | $2.70 | $2.70 | 62 |
| 2011-09-29 | $2.80 | $2.80 | 580 |
| 2011-09-28 | $2.85 | $2.85 | 0 |
| 2011-09-27 | $2.85 | $2.85 | 378 |
| 2011-09-26 | $3.00 | $3.00 | 268 |
| 2011-09-23 | $2.85 | $2.85 | 350 |
| 2011-09-22 | $3.00 | $3.00 | 1,062 |
| 2011-09-21 | $2.80 | $2.80 | 48 |
| 2011-09-20 | $2.95 | $2.95 | 804 |
| 2011-09-19 | $3.15 | $3.15 | 384 |
| 2011-09-16 | $3.15 | $3.15 | 180 |
| 2011-09-15 | $3.15 | $3.15 | 292 |
| 2011-09-14 | $3.15 | $3.15 | 370 |
| 2011-09-13 | $2.95 | $2.95 | 1,460 |
| 2011-09-12 | $3.25 | $3.25 | 56 |
| 2011-09-09 | $3.25 | $3.25 | 236 |
| 2011-09-08 | $3.20 | $3.20 | 1,696 |
| 2011-09-07 | $3.60 | $3.60 | 1,034 |
| 2011-09-06 | $3.60 | $3.60 | 1,474 |
| 2011-09-02 | $3.50 | $3.50 | 2,054 |
| 2011-09-01 | $3.00 | $3.00 | 76 |
| 2011-08-31 | $3.00 | $3.00 | 30 |
| 2011-08-30 | $3.00 | $3.00 | 0 |
| 2011-08-29 | $3.00 | $3.00 | 0 |
| 2011-08-26 | $3.00 | $3.00 | 468 |
| 2011-08-25 | $3.50 | $3.50 | 0 |
| 2011-08-24 | $3.50 | $3.50 | 400 |
| 2011-08-23 | $2.55 | $2.55 | 0 |
| 2011-08-22 | $2.55 | $2.55 | 1,460 |
| 2011-08-19 | $2.80 | $2.80 | 420 |
| 2011-08-18 | $2.85 | $2.85 | 0 |
| 2011-08-17 | $2.85 | $2.85 | 248 |
| 2011-08-16 | $4.00 | $4.00 | 0 |
| 2011-08-15 | $4.00 | $4.00 | 0 |
| 2011-08-12 | $4.00 | $4.00 | 600 |
| 2011-08-11 | $4.00 | $4.00 | 0 |
| 2011-08-10 | $4.00 | $4.00 | 1,140 |
| 2011-08-09 | $3.75 | $3.75 | 1,992 |
| 2011-08-08 | $3.30 | $3.30 | 322 |
| 2011-08-05 | $3.45 | $3.45 | 7 |
| 2011-08-04 | $3.45 | $3.45 | 60 |
| 2011-08-03 | $3.45 | $3.45 | 61 |
| 2011-08-02 | $4.00 | $4.00 | 205 |
| 2011-08-01 | $3.50 | $3.50 | 10 |
| 2011-07-29 | $4.00 | $4.00 | 802 |
| 2011-07-28 | $3.25 | $3.25 | 570 |
| 2011-07-27 | $3.25 | $3.25 | 725 |
| 2011-07-26 | $3.25 | $3.25 | 1,319 |
| 2011-07-25 | $3.50 | $3.50 | 4,351 |
| 2011-07-22 | $2.30 | $2.30 | 1,798 |
| 2011-07-21 | $3.00 | $3.00 | 4,005 |
| 2011-07-20 | $3.00 | $3.00 | 4,236 |
| 2011-07-19 | $2.95 | $2.95 | 730 |
| 2011-07-18 | $2.95 | $2.95 | 2,050 |
| 2011-07-15 | $2.60 | $2.60 | 0 |
| 2011-07-14 | $2.60 | $2.60 | 2 |
| 2011-07-13 | $2.60 | $2.60 | 290 |
| 2011-07-12 | $2.75 | $2.75 | 1,840 |
| 2011-07-11 | $2.70 | $2.70 | 800 |
| 2011-07-08 | $2.60 | $2.60 | 0 |
| 2011-07-07 | $2.60 | $2.60 | 400 |
| 2011-07-06 | $2.55 | $2.55 | 0 |
| 2011-07-05 | $2.55 | $2.55 | 2,028 |
| 2011-07-01 | $2.15 | $2.15 | 20 |
| 2011-06-30 | $2.15 | $2.15 | 540 |
| 2011-06-29 | $2.05 | $2.05 | 640 |
| 2011-06-28 | $2.50 | $2.50 | 220 |
| 2011-06-27 | $2.50 | $2.50 | 0 |
| 2011-06-24 | $2.50 | $2.50 | 31 |
| 2011-06-23 | $2.50 | $2.50 | 100 |
| 2011-06-22 | $2.50 | $2.50 | 249 |
| 2011-06-21 | $2.05 | $2.05 | 0 |
| 2011-06-20 | $2.05 | $2.05 | 0 |
| 2011-06-17 | $2.05 | $2.05 | 600 |
| 2011-06-16 | $2.05 | $2.05 | 1,421 |
| 2011-06-15 | $2.25 | $2.25 | 200 |
| 2011-06-14 | $2.05 | $2.05 | 0 |
| 2011-06-13 | $2.05 | $2.05 | 52 |
| 2011-06-10 | $2.10 | $2.10 | 1,540 |
| 2011-06-09 | $2.10 | $2.10 | 1,660 |
| 2011-06-08 | $2.13 | $2.13 | 1,318 |
| 2011-06-07 | $2.58 | $2.58 | 0 |
| 2011-06-06 | $2.58 | $2.58 | 0 |
| 2011-06-03 | $2.58 | $2.58 | 325 |
| 2011-06-02 | $2.75 | $2.75 | 172 |
| 2011-06-01 | $2.27 | $2.27 | 1,300 |
| 2011-05-31 | $2.73 | $2.73 | 2,065 |
| 2011-05-27 | $2.73 | $2.73 | 1,406 |
| 2011-05-26 | $2.75 | $2.75 | 2 |
| 2011-05-25 | $2.21 | $2.21 | 147 |
| 2011-05-24 | $2.75 | $2.75 | 400 |
| 2011-05-23 | $2.20 | $2.20 | 2,920 |
| 2011-05-20 | $2.50 | $2.50 | 2,235 |
| 2011-05-19 | $2.50 | $2.50 | 900 |
| 2011-05-18 | $3.00 | $3.00 | 1,700 |
| 2011-05-17 | $2.33 | $2.33 | 1,485 |
| 2011-05-16 | $2.50 | $2.50 | 40 |
| 2011-05-13 | $2.50 | $2.50 | 0 |
| 2011-05-12 | $2.50 | $2.50 | 20 |
| 2011-05-11 | $2.75 | $2.75 | 149 |
| 2011-05-10 | $2.30 | $2.30 | 20 |
| 2011-05-09 | $3.30 | $3.30 | 0 |
| 2011-05-06 | $3.30 | $3.30 | 420 |
| 2011-05-05 | $3.00 | $3.00 | 800 |
| 2011-05-04 | $2.00 | $2.00 | 3,099 |
| 2011-05-03 | $3.25 | $3.25 | 1,000 |
| 2011-05-02 | $3.00 | $3.00 | 1,178 |
| 2011-04-29 | $3.25 | $3.25 | 4,585 |
| 2011-04-28 | $4.45 | $4.45 | 2,450 |
| 2011-04-27 | $3.40 | $3.40 | 0 |
| 2011-04-26 | $3.40 | $3.40 | 262 |
| 2011-04-25 | $3.45 | $3.45 | 1,002 |
| 2011-04-21 | $3.50 | $3.50 | 1,260 |
| 2011-04-20 | $3.50 | $3.50 | 0 |
| 2011-04-19 | $3.50 | $3.50 | 760 |
| 2011-04-18 | $3.05 | $3.05 | 0 |
| 2011-04-15 | $3.05 | $3.05 | 512 |
| 2011-04-14 | $3.05 | $3.05 | 200 |
| 2011-04-13 | $3.25 | $3.25 | 1,400 |
| 2011-04-12 | $3.05 | $3.05 | 2,048 |
| 2011-04-11 | $3.75 | $3.75 | 240 |
| 2011-04-08 | $4.00 | $4.00 | 665 |
| 2011-04-07 | $3.60 | $3.60 | 60 |
| 2011-04-06 | $3.60 | $3.60 | 521 |
| 2011-04-05 | $3.60 | $3.60 | 503 |
| 2011-04-04 | $3.05 | $3.05 | 0 |
| 2011-04-01 | $3.05 | $3.05 | 0 |
| 2011-03-31 | $3.05 | $3.05 | 0 |
| 2011-03-30 | $3.05 | $3.05 | 106 |
| 2011-03-29 | $3.05 | $3.05 | 1,116 |
| 2011-03-28 | $4.00 | $4.00 | 800 |
| 2011-03-25 | $4.50 | $4.50 | 244 |
| 2011-03-24 | $4.50 | $4.50 | 0 |
| 2011-03-23 | $4.50 | $4.50 | 0 |
| 2011-03-22 | $4.50 | $4.50 | 140 |
| 2011-03-21 | $5.13 | $5.13 | 673 |
| 2011-03-18 | $5.00 | $5.00 | 0 |
| 2011-03-17 | $5.00 | $5.00 | 193 |
| 2011-03-16 | $5.00 | $5.00 | 220 |
| 2011-03-15 | $5.00 | $5.00 | 0 |
| 2011-03-14 | $5.00 | $5.00 | 0 |
| 2011-03-11 | $5.00 | $5.00 | 1,135 |
| 2011-03-10 | $4.50 | $4.50 | 200 |
| 2011-03-09 | $3.75 | $3.75 | 372 |
| 2011-03-08 | $4.00 | $4.00 | 0 |
| 2011-03-07 | $4.00 | $4.00 | 10 |
| 2011-03-04 | $4.00 | $4.00 | 1,580 |
| 2011-03-03 | $5.00 | $5.00 | 840 |
| 2011-03-02 | $3.75 | $3.75 | 0 |
| 2011-03-01 | $3.75 | $3.75 | 32 |
| 2011-02-28 | $3.75 | $3.75 | 0 |
| 2011-02-25 | $3.75 | $3.75 | 2,468 |
| 2011-02-24 | $3.75 | $3.75 | 0 |
| 2011-02-23 | $3.75 | $3.75 | 0 |
| 2011-02-22 | $3.75 | $3.75 | 0 |
| 2011-02-18 | $3.75 | $3.75 | 2,468 |
| 2011-02-17 | $3.75 | $3.75 | 1,360 |
| 2011-02-16 | $3.50 | $3.50 | 500 |
| 2011-02-15 | $3.50 | $3.50 | 760 |
| 2011-02-14 | $3.00 | $3.00 | 92 |
| 2011-02-11 | $2.75 | $2.75 | 0 |
| 2011-02-10 | $2.75 | $2.75 | 2,124 |
| 2011-02-09 | $3.28 | $3.28 | 160 |
| 2011-02-08 | $3.90 | $3.90 | 277 |
| 2011-02-07 | $4.00 | $4.00 | 1,609 |
| 2011-02-04 | $4.25 | $4.25 | 899 |
| 2011-02-03 | $4.00 | $4.00 | 432 |
| 2011-02-02 | $4.50 | $4.50 | 2,754 |
| 2011-02-01 | $4.50 | $4.50 | 5,032 |
| 2011-01-31 | $4.20 | $4.20 | 3,735 |
| 2011-01-28 | $2.75 | $2.75 | 316 |
| 2011-01-27 | $3.00 | $3.00 | 645 |
| 2011-01-26 | $3.00 | $3.00 | 450 |
| 2011-01-25 | $2.75 | $2.75 | 160 |
| 2011-01-24 | $3.40 | $3.40 | 2,385 |
| 2011-01-21 | $3.45 | $3.45 | 0 |
| 2011-01-20 | $3.45 | $3.45 | 400 |
| 2011-01-19 | $3.50 | $3.50 | 20 |
| 2011-01-18 | $2.25 | $2.25 | 1,360 |
| 2011-01-14 | $4.00 | $4.00 | 2,056 |
| 2011-01-13 | $3.50 | $3.50 | 200 |
| 2011-01-12 | $3.50 | $3.50 | 3,870 |
| 2011-01-11 | $2.75 | $2.75 | 30 |
| 2011-01-10 | $2.00 | $2.00 | 750 |
| 2011-01-07 | $2.75 | $2.75 | 80 |
| 2011-01-06 | $2.63 | $2.63 | 0 |
| 2011-01-05 | $2.63 | $2.63 | 1,217 |
| 2011-01-04 | $2.75 | $2.75 | 2,020 |
| 2011-01-03 | $3.00 | $3.00 | 2,753 |