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
- 2010-04-26 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 | $2.40 | $2.40 | 0 |
| 2011-12-29 | $2.40 | $2.40 | 0 |
| 2011-12-28 | $2.40 | $2.40 | 0 |
| 2011-12-27 | $2.40 | $2.40 | 0 |
| 2011-12-23 | $2.40 | $2.40 | 0 |
| 2011-12-22 | $2.40 | $2.40 | 208 |
| 2011-12-21 | $2.40 | $2.40 | 0 |
| 2011-12-20 | $2.40 | $2.40 | 333 |
| 2011-12-19 | $2.28 | $2.28 | 0 |
| 2011-12-16 | $2.28 | $2.28 | 0 |
| 2011-12-15 | $2.28 | $2.28 | 0 |
| 2011-12-14 | $2.28 | $2.28 | 833 |
| 2011-12-13 | $2.64 | $2.64 | 0 |
| 2011-12-12 | $2.64 | $2.64 | 4,333 |
| 2011-12-09 | $2.88 | $2.88 | 0 |
| 2011-12-08 | $2.88 | $2.88 | 0 |
| 2011-12-07 | $2.88 | $2.88 | 0 |
| 2011-12-06 | $2.88 | $2.88 | 0 |
| 2011-12-05 | $2.88 | $2.88 | 22,750 |
| 2011-12-02 | $2.64 | $2.64 | 17,375 |
| 2011-12-01 | $2.40 | $2.40 | 1,175 |
| 2011-11-30 | $2.16 | $2.16 | 0 |
| 2011-11-29 | $2.16 | $2.16 | 1,875 |
| 2011-11-28 | $2.28 | $2.28 | 0 |
| 2011-11-25 | $2.28 | $2.28 | 0 |
| 2011-11-23 | $2.28 | $2.28 | 0 |
| 2011-11-22 | $2.28 | $2.28 | 417 |
| 2011-11-21 | $2.16 | $2.16 | 250 |
| 2011-11-18 | $2.28 | $2.28 | 0 |
| 2011-11-17 | $2.28 | $2.28 | 1,667 |
| 2011-11-16 | $2.64 | $2.64 | 0 |
| 2011-11-15 | $2.64 | $2.64 | 0 |
| 2011-11-14 | $2.64 | $2.64 | 0 |
| 2011-11-11 | $2.64 | $2.64 | 0 |
| 2011-11-10 | $2.64 | $2.64 | 0 |
| 2011-11-09 | $2.64 | $2.64 | 0 |
| 2011-11-08 | $2.64 | $2.64 | 0 |
| 2011-11-07 | $2.64 | $2.64 | 2,500 |
| 2011-11-04 | $2.64 | $2.64 | 0 |
| 2011-11-03 | $2.64 | $2.64 | 0 |
| 2011-11-02 | $2.64 | $2.64 | 0 |
| 2011-11-01 | $2.64 | $2.64 | 0 |
| 2011-10-31 | $2.64 | $2.64 | 0 |
| 2011-10-28 | $2.64 | $2.64 | 1,625 |
| 2011-10-27 | $2.04 | $2.04 | 0 |
| 2011-10-26 | $2.04 | $2.04 | 0 |
| 2011-10-25 | $2.04 | $2.04 | 0 |
| 2011-10-24 | $2.04 | $2.04 | 0 |
| 2011-10-21 | $2.04 | $2.04 | 0 |
| 2011-10-20 | $2.04 | $2.04 | 0 |
| 2011-10-19 | $2.04 | $2.04 | 125 |
| 2011-10-18 | $2.28 | $2.28 | 0 |
| 2011-10-17 | $2.28 | $2.28 | 4,167 |
| 2011-10-14 | $2.16 | $2.16 | 8,333 |
| 2011-10-13 | $2.16 | $2.16 | 458 |
| 2011-10-12 | $2.16 | $2.16 | 2,000 |
| 2011-10-11 | $2.04 | $2.04 | 83 |
| 2011-10-10 | $1.92 | $1.92 | 0 |
| 2011-10-07 | $1.92 | $1.92 | 0 |
| 2011-10-06 | $1.92 | $1.92 | 1,667 |
| 2011-10-05 | $1.68 | $1.68 | 833 |
| 2011-10-04 | $1.56 | $1.56 | 0 |
| 2011-10-03 | $1.56 | $1.56 | 1,125 |
| 2011-09-30 | $2.04 | $2.04 | 0 |
| 2011-09-29 | $2.04 | $2.04 | 0 |
| 2011-09-28 | $2.04 | $2.04 | 2,917 |
| 2011-09-27 | $1.92 | $1.92 | 0 |
| 2011-09-26 | $1.92 | $1.92 | 0 |
| 2011-09-23 | $1.92 | $1.92 | 2,917 |
| 2011-09-22 | $2.40 | $2.40 | 0 |
| 2011-09-21 | $2.40 | $2.40 | 0 |
| 2011-09-20 | $2.40 | $2.40 | 83 |
| 2011-09-19 | $2.40 | $2.40 | 4,167 |
| 2011-09-16 | $2.52 | $2.52 | 5,708 |
| 2011-09-15 | $2.52 | $2.52 | 0 |
| 2011-09-14 | $2.52 | $2.52 | 7,283 |
| 2011-09-13 | $2.64 | $2.64 | 0 |
| 2011-09-12 | $2.64 | $2.64 | 0 |
| 2011-09-09 | $2.64 | $2.64 | 792 |
| 2011-09-08 | $2.40 | $2.40 | 375 |
| 2011-09-07 | $2.64 | $2.64 | 42 |
| 2011-09-06 | $2.64 | $2.64 | 4,042 |
| 2011-09-02 | $2.76 | $2.76 | 7,292 |
| 2011-09-01 | $2.76 | $2.76 | 417 |
| 2011-08-31 | $2.52 | $2.52 | 0 |
| 2011-08-30 | $2.52 | $2.52 | 2,083 |
| 2011-08-29 | $2.52 | $2.52 | 12,500 |
| 2011-08-26 | $3.00 | $3.00 | 0 |
| 2011-08-25 | $3.00 | $3.00 | 5,667 |
| 2011-08-24 | $2.88 | $2.88 | 0 |
| 2011-08-23 | $2.88 | $2.88 | 0 |
| 2011-08-22 | $2.88 | $2.88 | 12,083 |
| 2011-08-19 | $2.52 | $2.52 | 250 |
| 2011-08-18 | $3.00 | $3.00 | 0 |
| 2011-08-17 | $3.00 | $3.00 | 0 |
| 2011-08-16 | $3.00 | $3.00 | 0 |
| 2011-08-15 | $3.00 | $3.00 | 0 |
| 2011-08-12 | $3.00 | $3.00 | 0 |
| 2011-08-11 | $3.00 | $3.00 | 0 |
| 2011-08-10 | $3.00 | $3.00 | 1,667 |
| 2011-08-09 | $2.88 | $2.88 | 208 |
| 2011-08-08 | $2.88 | $2.88 | 2,833 |
| 2011-08-05 | $2.88 | $2.88 | 1,250 |
| 2011-08-04 | $2.76 | $2.76 | 667 |
| 2011-08-03 | $3.24 | $3.24 | 8,333 |
| 2011-08-02 | $3.48 | $3.48 | 0 |
| 2011-08-01 | $3.48 | $3.48 | 0 |
| 2011-07-29 | $3.48 | $3.48 | 5,417 |
| 2011-07-28 | $3.12 | $3.12 | 250 |
| 2011-07-27 | $3.36 | $3.36 | 2,542 |
| 2011-07-26 | $3.24 | $3.24 | 1,625 |
| 2011-07-25 | $3.12 | $3.12 | 0 |
| 2011-07-22 | $3.12 | $3.12 | 2,500 |
| 2011-07-21 | $3.24 | $3.24 | 4,750 |
| 2011-07-20 | $3.24 | $3.24 | 0 |
| 2011-07-19 | $3.24 | $3.24 | 333 |
| 2011-07-18 | $3.24 | $3.24 | 8,583 |
| 2011-07-15 | $3.24 | $3.24 | 2,667 |
| 2011-07-14 | $3.24 | $3.24 | 2,333 |
| 2011-07-13 | $2.88 | $2.88 | 0 |
| 2011-07-12 | $2.88 | $2.88 | 0 |
| 2011-07-11 | $2.88 | $2.88 | 0 |
| 2011-07-08 | $2.88 | $2.88 | 0 |
| 2011-07-07 | $2.88 | $2.88 | 0 |
| 2011-07-06 | $2.88 | $2.88 | 0 |
| 2011-07-05 | $2.88 | $2.88 | 0 |
| 2011-07-01 | $2.88 | $2.88 | 0 |
| 2011-06-30 | $2.88 | $2.88 | 0 |
| 2011-06-29 | $2.88 | $2.88 | 0 |
| 2011-06-28 | $2.88 | $2.88 | 0 |
| 2011-06-27 | $2.88 | $2.88 | 0 |
| 2011-06-24 | $2.88 | $2.88 | 0 |
| 2011-06-23 | $2.88 | $2.88 | 0 |
| 2011-06-22 | $2.88 | $2.88 | 0 |
| 2011-06-21 | $2.88 | $2.88 | 1,292 |
| 2011-06-20 | $2.88 | $2.88 | 833 |
| 2011-06-17 | $3.36 | $3.36 | 917 |
| 2011-06-16 | $3.00 | $3.00 | 83 |
| 2011-06-15 | $3.12 | $3.12 | 0 |
| 2011-06-14 | $3.12 | $3.12 | 917 |
| 2011-06-13 | $2.64 | $2.64 | 458 |
| 2011-06-10 | $2.88 | $2.88 | 2,167 |
| 2011-06-09 | $3.24 | $3.24 | 1,192 |
| 2011-06-08 | $3.24 | $3.24 | 1,467 |
| 2011-06-07 | $3.60 | $3.60 | 0 |
| 2011-06-06 | $3.60 | $3.60 | 0 |
| 2011-06-03 | $3.60 | $3.60 | 250 |
| 2011-06-02 | $3.60 | $3.60 | 0 |
| 2011-06-01 | $3.60 | $3.60 | 0 |
| 2011-05-31 | $3.60 | $3.60 | 83 |
| 2011-05-27 | $3.60 | $3.60 | 583 |
| 2011-05-26 | $3.36 | $3.36 | 0 |
| 2011-05-25 | $3.36 | $3.36 | 500 |
| 2011-05-24 | $3.24 | $3.24 | 333 |
| 2011-05-23 | $3.00 | $3.00 | 400 |
| 2011-05-20 | $3.24 | $3.24 | 0 |
| 2011-05-19 | $3.24 | $3.24 | 208 |
| 2011-05-18 | $3.12 | $3.12 | 333 |
| 2011-05-17 | $3.12 | $3.12 | 167 |
| 2011-05-16 | $3.24 | $3.24 | 833 |
| 2011-05-13 | $3.48 | $3.48 | 0 |
| 2011-05-12 | $3.48 | $3.48 | 417 |
| 2011-05-11 | $3.36 | $3.36 | 83 |
| 2011-05-10 | $3.84 | $3.84 | 0 |
| 2011-05-09 | $3.84 | $3.84 | 0 |
| 2011-05-06 | $3.84 | $3.84 | 0 |
| 2011-05-05 | $3.84 | $3.84 | 975 |
| 2011-05-04 | $3.72 | $3.72 | 0 |
| 2011-05-03 | $3.72 | $3.72 | 75 |
| 2011-05-02 | $4.08 | $4.08 | 167 |
| 2011-04-29 | $4.32 | $4.32 | 42 |
| 2011-04-28 | $3.96 | $3.96 | 20,167 |
| 2011-04-27 | $4.20 | $4.20 | 0 |
| 2011-04-26 | $4.20 | $4.20 | 292 |
| 2011-04-25 | $4.20 | $4.20 | 2,625 |
| 2011-04-21 | $4.68 | $4.68 | 1,758 |
| 2011-04-20 | $4.44 | $4.44 | 0 |
| 2011-04-19 | $4.44 | $4.44 | 333 |
| 2011-04-18 | $4.20 | $4.20 | 250 |
| 2011-04-15 | $4.44 | $4.44 | 1,083 |
| 2011-04-14 | $4.20 | $4.20 | 0 |
| 2011-04-13 | $4.20 | $4.20 | 0 |
| 2011-04-12 | $4.20 | $4.20 | 1,250 |
| 2011-04-11 | $4.32 | $4.32 | 667 |
| 2011-04-08 | $4.44 | $4.44 | 667 |
| 2011-04-07 | $4.44 | $4.44 | 0 |
| 2011-04-06 | $4.44 | $4.44 | 2,158 |
| 2011-04-05 | $4.20 | $4.20 | 833 |
| 2011-04-04 | $4.44 | $4.44 | 417 |
| 2011-04-01 | $4.80 | $4.80 | 0 |
| 2011-03-31 | $4.80 | $4.80 | 875 |
| 2011-03-30 | $4.68 | $4.68 | 250 |
| 2011-03-29 | $4.92 | $4.92 | 0 |
| 2011-03-28 | $4.92 | $4.92 | 0 |
| 2011-03-25 | $4.92 | $4.92 | 1,500 |
| 2011-03-24 | $4.68 | $4.68 | 5,042 |
| 2011-03-23 | $4.32 | $4.32 | 0 |
| 2011-03-22 | $4.32 | $4.32 | 1,150 |
| 2011-03-21 | $4.32 | $4.32 | 333 |
| 2011-03-18 | $4.32 | $4.32 | 0 |
| 2011-03-17 | $4.32 | $4.32 | 0 |
| 2011-03-16 | $4.32 | $4.32 | 750 |
| 2011-03-15 | $4.20 | $4.20 | 8,792 |
| 2011-03-14 | $4.32 | $4.32 | 2,708 |
| 2011-03-11 | $4.56 | $4.56 | 725 |
| 2011-03-10 | $4.20 | $4.20 | 3,367 |
| 2011-03-09 | $4.56 | $4.56 | 3,808 |
| 2011-03-08 | $4.92 | $4.92 | 3,375 |
| 2011-03-07 | $4.92 | $4.92 | 1,458 |
| 2011-03-04 | $5.28 | $5.28 | 833 |
| 2011-03-03 | $5.16 | $5.16 | 0 |
| 2011-03-02 | $5.16 | $5.16 | 1,267 |
| 2011-03-01 | $5.04 | $5.04 | 417 |
| 2011-02-28 | $5.04 | $5.04 | 5,058 |
| 2011-02-25 | $5.52 | $5.52 | 2,267 |
| 2011-02-24 | $5.88 | $5.88 | 208 |
| 2011-02-23 | $5.76 | $5.76 | 5,592 |
| 2011-02-22 | $4.56 | $4.56 | 1,500 |
| 2011-02-18 | $4.44 | $4.44 | 1,667 |
| 2011-02-17 | $4.56 | $4.56 | 808 |
| 2011-02-16 | $4.56 | $4.56 | 7,083 |
| 2011-02-15 | $4.32 | $4.32 | 1,667 |
| 2011-02-14 | $4.20 | $4.20 | 0 |
| 2011-02-11 | $4.20 | $4.20 | 417 |
| 2011-02-10 | $4.08 | $4.08 | 0 |
| 2011-02-09 | $4.08 | $4.08 | 4,167 |
| 2011-02-08 | $4.08 | $4.08 | 833 |
| 2011-02-07 | $4.20 | $4.20 | 417 |
| 2011-02-04 | $3.84 | $3.84 | 0 |
| 2011-02-03 | $3.84 | $3.84 | 6,000 |
| 2011-02-02 | $4.08 | $4.08 | 417 |
| 2011-02-01 | $4.08 | $4.08 | 1,667 |
| 2011-01-31 | $4.08 | $4.08 | 6,542 |
| 2011-01-28 | $4.32 | $4.32 | 292 |
| 2011-01-27 | $4.32 | $4.32 | 0 |
| 2011-01-26 | $4.32 | $4.32 | 1,608 |
| 2011-01-25 | $4.32 | $4.32 | 2,792 |
| 2011-01-24 | $4.56 | $4.56 | 83 |
| 2011-01-21 | $4.32 | $4.32 | 1,000 |
| 2011-01-20 | $4.32 | $4.32 | 492 |
| 2011-01-19 | $4.56 | $4.56 | 417 |
| 2011-01-18 | $4.44 | $4.44 | 583 |
| 2011-01-14 | $4.20 | $4.20 | 0 |
| 2011-01-13 | $4.20 | $4.20 | 333 |
| 2011-01-12 | $4.20 | $4.20 | 0 |
| 2011-01-11 | $4.20 | $4.20 | 417 |
| 2011-01-10 | $4.20 | $4.20 | 833 |
| 2011-01-07 | $4.08 | $4.08 | 833 |
| 2011-01-06 | $4.20 | $4.20 | 500 |
| 2011-01-05 | $4.08 | $4.08 | 1,450 |
| 2011-01-04 | $4.56 | $4.56 | 1,250 |
| 2011-01-03 | $4.56 | $4.56 | 0 |