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
- 2007-03-29 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 | $1.57 | $1.57 | 1,568,000 | — | — |
| 2011-12-29 | $1.61 | $1.61 | 1,190,000 | — | — |
| 2011-12-28 | $1.56 | $1.56 | 786,000 | — | — |
| 2011-12-27 | $1.60 | $1.60 | 1,174,000 | — | — |
| 2011-12-23 | $1.58 | $1.58 | 770,000 | — | — |
| 2011-12-22 | $1.58 | $1.58 | 1,085,000 | — | — |
| 2011-12-21 | $1.58 | $1.58 | 2,413,000 | — | — |
| 2011-12-20 | $1.56 | $1.56 | 1,633,000 | — | — |
| 2011-12-19 | $1.46 | $1.46 | 1,481,000 | — | — |
| 2011-12-16 | $1.49 | $1.49 | 5,333,000 | — | — |
| 2011-12-15 | $1.48 | $1.48 | 1,486,000 | — | — |
| 2011-12-14 | $1.46 | $1.46 | 1,769,000 | — | — |
| 2011-12-13 | $1.47 | $1.47 | 1,645,000 | — | — |
| 2011-12-12 | $1.52 | $1.52 | 1,400,000 | — | — |
| 2011-12-09 | $1.51 | $1.51 | 1,752,000 | — | — |
| 2011-12-08 | $1.40 | $1.40 | 1,007,000 | — | — |
| 2011-12-07 | $1.45 | $1.45 | 1,873,000 | — | — |
| 2011-12-06 | $1.42 | $1.42 | 954,000 | — | — |
| 2011-12-05 | $1.42 | $1.42 | 1,357,000 | — | — |
| 2011-12-02 | $1.37 | $1.37 | 1,457,000 | — | — |
| 2011-12-01 | $1.36 | $1.36 | 1,043,000 | — | — |
| 2011-11-30 | $1.36 | $1.36 | 2,438,000 | — | — |
| 2011-11-29 | $1.32 | $1.32 | 3,094,000 | — | — |
| 2011-11-28 | $1.32 | $1.32 | 2,113,000 | — | — |
| 2011-11-25 | $1.29 | $1.29 | 801,000 | — | — |
| 2011-11-23 | $1.31 | $1.31 | 1,985,000 | — | — |
| 2011-11-22 | $1.42 | $1.42 | 1,093,000 | — | — |
| 2011-11-21 | $1.47 | $1.47 | 1,276,000 | — | — |
| 2011-11-18 | $1.48 | $1.48 | 1,099,000 | — | — |
| 2011-11-17 | $1.48 | $1.48 | 1,363,000 | — | — |
| 2011-11-16 | $1.52 | $1.52 | 973,000 | — | — |
| 2011-11-15 | $1.57 | $1.57 | 1,558,000 | — | — |
| 2011-11-14 | $1.53 | $1.53 | 1,675,000 | — | — |
| 2011-11-11 | $1.56 | $1.56 | 1,235,000 | — | — |
| 2011-11-10 | $1.52 | $1.52 | 1,065,000 | — | — |
| 2011-11-09 | $1.50 | $1.50 | 1,676,000 | — | — |
| 2011-11-08 | $1.60 | $1.60 | 1,129,000 | — | — |
| 2011-11-07 | $1.57 | $1.57 | 500,000 | — | — |
| 2011-11-04 | $1.59 | $1.59 | 666,000 | — | — |
| 2011-11-03 | $1.61 | $1.61 | 1,477,000 | — | — |
| 2011-11-02 | $1.56 | $1.56 | 1,091,000 | — | — |
| 2011-11-01 | $1.54 | $1.54 | 1,767,000 | — | — |
| 2011-10-31 | $1.60 | $1.60 | 1,307,000 | — | — |
| 2011-10-28 | $1.63 | $1.63 | 1,715,000 | — | — |
| 2011-10-27 | $1.65 | $1.65 | 2,379,000 | — | — |
| 2011-10-26 | $1.59 | $1.59 | 5,636,000 | — | — |
| 2011-10-25 | $1.44 | $1.44 | 3,074,000 | — | — |
| 2011-10-24 | $1.52 | $1.52 | 1,729,000 | — | — |
| 2011-10-21 | $1.46 | $1.46 | 927,000 | — | — |
| 2011-10-20 | $1.44 | $1.44 | 2,184,000 | — | — |
| 2011-10-19 | $1.48 | $1.48 | 1,335,000 | — | — |
| 2011-10-18 | $1.54 | $1.54 | 1,640,000 | — | — |
| 2011-10-17 | $1.50 | $1.50 | 1,872,000 | — | — |
| 2011-10-14 | $1.52 | $1.52 | 1,831,000 | — | — |
| 2011-10-13 | $1.49 | $1.49 | 872,000 | — | — |
| 2011-10-12 | $1.46 | $1.46 | 1,006,000 | — | — |
| 2011-10-11 | $1.44 | $1.44 | 817,000 | — | — |
| 2011-10-10 | $1.43 | $1.43 | 1,041,000 | — | — |
| 2011-10-07 | $1.37 | $1.37 | 1,954,000 | — | — |
| 2011-10-06 | $1.40 | $1.40 | 1,902,000 | — | — |
| 2011-10-05 | $1.37 | $1.37 | 1,582,000 | — | — |
| 2011-10-04 | $1.30 | $1.30 | 1,929,000 | — | — |
| 2011-10-03 | $1.16 | $1.16 | 2,286,000 | — | — |
| 2011-09-30 | $1.25 | $1.25 | 1,318,000 | — | — |
| 2011-09-29 | $1.28 | $1.28 | 678,000 | — | — |
| 2011-09-28 | $1.27 | $1.27 | 880,000 | — | — |
| 2011-09-27 | $1.34 | $1.34 | 1,785,000 | — | — |
| 2011-09-26 | $1.32 | $1.32 | 1,071,000 | — | — |
| 2011-09-23 | $1.29 | $1.29 | 1,777,000 | — | — |
| 2011-09-22 | $1.24 | $1.24 | 1,795,000 | — | — |
| 2011-09-21 | $1.26 | $1.26 | 1,447,000 | — | — |
| 2011-09-20 | $1.28 | $1.28 | 1,743,000 | — | — |
| 2011-09-19 | $1.34 | $1.34 | 703,000 | — | — |
| 2011-09-16 | $1.36 | $1.36 | 2,257,000 | — | — |
| 2011-09-15 | $1.36 | $1.36 | 1,065,000 | — | — |
| 2011-09-14 | $1.33 | $1.33 | 1,858,000 | — | — |
| 2011-09-13 | $1.29 | $1.29 | 2,248,000 | — | — |
| 2011-09-12 | $1.26 | $1.26 | 1,176,000 | — | — |
| 2011-09-09 | $1.24 | $1.24 | 1,529,000 | — | — |
| 2011-09-08 | $1.29 | $1.29 | 1,192,000 | — | — |
| 2011-09-07 | $1.34 | $1.34 | 1,709,000 | — | — |
| 2011-09-06 | $1.26 | $1.26 | 1,934,000 | — | — |
| 2011-09-02 | $1.27 | $1.27 | 1,587,000 | — | — |
| 2011-09-01 | $1.32 | $1.32 | 1,801,000 | — | — |
| 2011-08-31 | $1.37 | $1.37 | 1,893,000 | — | — |
| 2011-08-30 | $1.39 | $1.39 | 1,527,000 | — | — |
| 2011-08-29 | $1.39 | $1.39 | 2,959,000 | — | — |
| 2011-08-26 | $1.32 | $1.32 | 2,869,000 | — | — |
| 2011-08-25 | $1.29 | $1.29 | 1,866,000 | — | — |
| 2011-08-24 | $1.33 | $1.33 | 7,064,000 | — | — |
| 2011-08-23 | $1.39 | $1.39 | 1,562,000 | — | — |
| 2011-08-22 | $1.31 | $1.31 | 893,000 | — | — |
| 2011-08-19 | $1.33 | $1.33 | 2,660,000 | — | — |
| 2011-08-18 | $1.30 | $1.30 | 3,321,000 | — | — |
| 2011-08-17 | $1.40 | $1.40 | 1,665,000 | — | — |
| 2011-08-16 | $1.39 | $1.39 | 2,123,000 | — | — |
| 2011-08-15 | $1.42 | $1.42 | 1,470,000 | — | — |
| 2011-08-12 | $1.36 | $1.36 | 1,330,000 | — | — |
| 2011-08-11 | $1.36 | $1.36 | 2,823,000 | — | — |
| 2011-08-10 | $1.27 | $1.27 | 2,277,000 | — | — |
| 2011-08-09 | $1.32 | $1.32 | 3,672,000 | — | — |
| 2011-08-08 | $1.24 | $1.24 | 4,249,000 | — | — |
| 2011-08-05 | $1.36 | $1.36 | 3,037,000 | — | — |
| 2011-08-04 | $1.39 | $1.39 | 3,767,000 | — | — |
| 2011-08-03 | $1.45 | $1.45 | 4,564,000 | — | — |
| 2011-08-02 | $1.27 | $1.27 | 6,329,000 | — | — |
| 2011-08-01 | $1.37 | $1.37 | 3,493,000 | — | — |
| 2011-07-29 | $1.41 | $1.41 | 2,135,000 | — | — |
| 2011-07-28 | $1.42 | $1.42 | 2,031,000 | — | — |
| 2011-07-27 | $1.44 | $1.44 | 2,069,000 | — | — |
| 2011-07-26 | $1.48 | $1.48 | 1,274,000 | — | — |
| 2011-07-25 | $1.50 | $1.50 | 1,158,000 | — | — |
| 2011-07-22 | $1.50 | $1.50 | 1,774,000 | — | — |
| 2011-07-21 | $1.50 | $1.50 | 1,639,000 | — | — |
| 2011-07-20 | $1.48 | $1.48 | 2,452,000 | — | — |
| 2011-07-19 | $1.52 | $1.52 | 2,486,000 | — | — |
| 2011-07-18 | $1.54 | $1.54 | 3,747,000 | — | — |
| 2011-07-15 | $1.63 | $1.63 | 1,678,000 | — | — |
| 2011-07-14 | $1.60 | $1.60 | 1,265,000 | — | — |
| 2011-07-13 | $1.60 | $1.60 | 2,350,000 | — | — |
| 2011-07-12 | $1.57 | $1.57 | 2,908,000 | — | — |
| 2011-07-11 | $1.59 | $1.59 | 1,698,000 | — | — |
| 2011-07-08 | $1.64 | $1.64 | 2,319,000 | — | — |
| 2011-07-07 | $1.63 | $1.63 | 1,760,000 | — | — |
| 2011-07-06 | $1.59 | $1.59 | 2,021,000 | — | — |
| 2011-07-05 | $1.61 | $1.61 | 1,590,000 | — | — |
| 2011-07-01 | $1.60 | $1.60 | 1,473,000 | — | — |
| 2011-06-30 | $1.61 | $1.61 | 1,190,000 | — | — |
| 2011-06-29 | $1.59 | $1.59 | 1,407,000 | — | — |
| 2011-06-28 | $1.61 | $1.61 | 1,571,000 | — | — |
| 2011-06-27 | $1.59 | $1.59 | 1,973,000 | — | — |
| 2011-06-24 | $1.65 | $1.65 | 2,626,000 | — | — |
| 2011-06-23 | $1.66 | $1.66 | 1,525,000 | — | — |
| 2011-06-22 | $1.62 | $1.62 | 1,642,000 | — | — |
| 2011-06-21 | $1.63 | $1.63 | 2,300,000 | — | — |
| 2011-06-20 | $1.60 | $1.60 | 1,678,000 | — | — |
| 2011-06-17 | $1.60 | $1.60 | 2,336,000 | — | — |
| 2011-06-16 | $1.60 | $1.60 | 1,141,000 | — | — |
| 2011-06-15 | $1.58 | $1.58 | 1,220,000 | — | — |
| 2011-06-14 | $1.59 | $1.59 | 913,000 | — | — |
| 2011-06-13 | $1.55 | $1.55 | 1,036,000 | — | — |
| 2011-06-10 | $1.53 | $1.53 | 2,289,000 | — | — |
| 2011-06-09 | $1.57 | $1.57 | 1,109,000 | — | — |
| 2011-06-08 | $1.57 | $1.57 | 4,213,000 | — | — |
| 2011-06-07 | $1.59 | $1.59 | 4,051,000 | — | — |
| 2011-06-06 | $1.61 | $1.61 | 1,741,000 | — | — |
| 2011-06-03 | $1.63 | $1.63 | 986,000 | — | — |
| 2011-06-02 | $1.64 | $1.64 | 732,000 | — | — |
| 2011-06-01 | $1.63 | $1.63 | 1,679,000 | — | — |
| 2011-05-31 | $1.68 | $1.68 | 3,505,000 | — | — |
| 2011-05-27 | $1.66 | $1.66 | 1,201,000 | — | — |
| 2011-05-26 | $1.64 | $1.64 | 2,623,000 | — | — |
| 2011-05-25 | $1.62 | $1.62 | 1,835,000 | — | — |
| 2011-05-24 | $1.63 | $1.63 | 1,790,000 | — | — |
| 2011-05-23 | $1.63 | $1.63 | 1,737,000 | — | — |
| 2011-05-20 | $1.68 | $1.68 | 2,870,000 | — | — |
| 2011-05-19 | $1.69 | $1.69 | 2,303,000 | — | — |
| 2011-05-18 | $1.66 | $1.66 | 1,259,000 | — | — |
| 2011-05-17 | $1.63 | $1.63 | 1,759,000 | — | — |
| 2011-05-16 | $1.63 | $1.63 | 2,140,000 | — | — |
| 2011-05-13 | $1.69 | $1.69 | 1,808,000 | — | — |
| 2011-05-12 | $1.69 | $1.69 | 1,430,000 | — | — |
| 2011-05-11 | $1.70 | $1.70 | 3,171,000 | — | — |
| 2011-05-10 | $1.68 | $1.68 | 2,368,000 | — | — |
| 2011-05-09 | $1.64 | $1.64 | 1,449,000 | — | — |
| 2011-05-06 | $1.61 | $1.61 | 1,280,000 | — | — |
| 2011-05-05 | $1.62 | $1.62 | 2,016,000 | — | — |
| 2011-05-04 | $1.58 | $1.58 | 3,059,000 | — | — |
| 2011-05-03 | $1.62 | $1.62 | 2,225,000 | — | — |
| 2011-05-02 | $1.66 | $1.66 | 3,618,000 | — | — |
| 2011-04-29 | $1.71 | $1.71 | 4,520,000 | — | — |
| 2011-04-28 | $1.71 | $1.71 | 2,015,000 | — | — |
| 2011-04-27 | $1.74 | $1.74 | 6,193,000 | — | — |
| 2011-04-26 | $1.90 | $1.90 | 4,033,000 | — | — |
| 2011-04-25 | $1.86 | $1.86 | 7,505,000 | — | — |
| 2011-04-21 | $1.70 | $1.70 | 2,222,000 | — | — |
| 2011-04-20 | $1.67 | $1.67 | 2,131,000 | — | — |
| 2011-04-19 | $1.54 | $1.54 | 613,000 | — | — |
| 2011-04-18 | $1.56 | $1.56 | 917,000 | — | — |
| 2011-04-15 | $1.57 | $1.57 | 701,000 | — | — |
| 2011-04-14 | $1.54 | $1.54 | 840,000 | — | — |
| 2011-04-13 | $1.53 | $1.53 | 811,000 | — | — |
| 2011-04-12 | $1.53 | $1.53 | 1,240,000 | — | — |
| 2011-04-11 | $1.55 | $1.55 | 1,119,000 | — | — |
| 2011-04-08 | $1.61 | $1.61 | 1,255,000 | — | — |
| 2011-04-07 | $1.64 | $1.64 | 867,000 | — | — |
| 2011-04-06 | $1.65 | $1.65 | 704,000 | — | — |
| 2011-04-05 | $1.64 | $1.64 | 1,017,000 | — | — |
| 2011-04-04 | $1.65 | $1.65 | 1,792,000 | — | — |
| 2011-04-01 | $1.62 | $1.62 | 3,131,000 | — | — |
| 2011-03-31 | $1.60 | $1.60 | 2,807,000 | — | — |
| 2011-03-30 | $1.54 | $1.54 | 900,000 | — | — |
| 2011-03-29 | $1.55 | $1.55 | 595,000 | — | — |
| 2011-03-28 | $1.57 | $1.57 | 1,131,000 | — | — |
| 2011-03-25 | $1.57 | $1.57 | 1,534,000 | — | — |
| 2011-03-24 | $1.54 | $1.54 | 1,284,000 | — | — |
| 2011-03-23 | $1.54 | $1.54 | 850,000 | — | — |
| 2011-03-22 | $1.53 | $1.53 | 2,131,000 | — | — |
| 2011-03-21 | $1.52 | $1.52 | 1,513,000 | — | — |
| 2011-03-18 | $1.48 | $1.48 | 2,506,000 | — | — |
| 2011-03-17 | $1.43 | $1.43 | 1,902,000 | — | — |
| 2011-03-16 | $1.41 | $1.41 | 1,595,000 | — | — |
| 2011-03-15 | $1.41 | $1.41 | 1,953,000 | — | — |
| 2011-03-14 | $1.46 | $1.46 | 1,575,000 | — | — |
| 2011-03-11 | $1.47 | $1.47 | 1,523,000 | — | — |
| 2011-03-10 | $1.49 | $1.49 | 1,687,000 | — | — |
| 2011-03-09 | $1.54 | $1.54 | 1,231,000 | — | — |
| 2011-03-08 | $1.56 | $1.56 | 1,068,000 | — | — |
| 2011-03-07 | $1.53 | $1.53 | 1,706,000 | — | — |
| 2011-03-04 | $1.57 | $1.57 | 1,352,000 | — | — |
| 2011-03-03 | $1.58 | $1.58 | 1,600,000 | — | — |
| 2011-03-02 | $1.52 | $1.52 | 1,617,000 | — | — |
| 2011-03-01 | $1.50 | $1.50 | 1,878,000 | — | — |
| 2011-02-28 | $1.50 | $1.50 | 2,946,000 | — | — |
| 2011-02-25 | $1.52 | $1.52 | 3,040,000 | — | — |
| 2011-02-24 | $1.47 | $1.47 | 2,933,000 | — | — |
| 2011-02-23 | $1.43 | $1.43 | 2,470,000 | — | — |
| 2011-02-22 | $1.46 | $1.46 | 2,773,000 | — | — |
| 2011-02-18 | $1.50 | $1.50 | 3,077,000 | — | — |
| 2011-02-17 | $1.50 | $1.50 | 9,237,000 | — | — |
| 2011-02-16 | $1.55 | $1.55 | 1,810,000 | — | — |
| 2011-02-15 | $1.58 | $1.58 | 1,853,000 | — | — |
| 2011-02-14 | $1.59 | $1.59 | 1,706,000 | — | — |
| 2011-02-11 | $1.58 | $1.58 | 1,748,000 | — | — |
| 2011-02-10 | $1.60 | $1.60 | 3,718,000 | — | — |
| 2011-02-09 | $1.57 | $1.57 | 2,371,000 | — | — |
| 2011-02-08 | $1.55 | $1.55 | 1,749,000 | — | — |
| 2011-02-07 | $1.54 | $1.54 | 2,507,000 | — | — |
| 2011-02-04 | $1.50 | $1.50 | 3,321,000 | — | — |
| 2011-02-03 | $1.56 | $1.56 | 4,887,000 | — | — |
| 2011-02-02 | $1.46 | $1.46 | 2,759,000 | — | — |
| 2011-02-01 | $1.42 | $1.42 | 2,388,000 | — | — |
| 2011-01-31 | $1.41 | $1.41 | 3,016,000 | — | — |
| 2011-01-28 | $1.43 | $1.43 | 5,546,000 | — | — |
| 2011-01-27 | $1.39 | $1.39 | 2,055,000 | — | — |
| 2011-01-26 | $1.36 | $1.36 | 6,432,000 | — | — |
| 2011-01-25 | $1.30 | $1.30 | 1,030,000 | — | — |
| 2011-01-24 | $1.29 | $1.29 | 1,025,000 | — | — |
| 2011-01-21 | $1.27 | $1.27 | 1,390,000 | — | — |
| 2011-01-20 | $1.27 | $1.27 | 1,807,000 | — | — |
| 2011-01-19 | $1.26 | $1.26 | 1,660,000 | — | — |
| 2011-01-18 | $1.28 | $1.28 | 2,010,000 | — | — |
| 2011-01-14 | $1.32 | $1.32 | 1,737,000 | — | — |
| 2011-01-13 | $1.25 | $1.25 | 712,000 | — | — |
| 2011-01-12 | $1.23 | $1.23 | 783,000 | — | — |
| 2011-01-11 | $1.18 | $1.18 | 1,199,000 | — | — |
| 2011-01-10 | $1.19 | $1.19 | 972,000 | — | — |
| 2011-01-07 | $1.18 | $1.18 | 901,000 | — | — |
| 2011-01-06 | $1.17 | $1.17 | 675,000 | — | — |
| 2011-01-05 | $1.18 | $1.18 | 849,000 | — | — |
| 2011-01-04 | $1.17 | $1.17 | 1,244,000 | — | — |
| 2011-01-03 | $1.19 | $1.19 | 1,167,000 | — | — |