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
- 1999-08-17 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 | $3.35 | $3.35 | 1,153,467 | — | — |
| 2011-12-29 | $3.41 | $3.41 | 853,976 | — | — |
| 2011-12-28 | $3.38 | $3.38 | 686,538 | — | — |
| 2011-12-27 | $3.45 | $3.45 | 704,101 | — | — |
| 2011-12-23 | $3.38 | $3.38 | 685,367 | — | — |
| 2011-12-22 | $3.39 | $3.39 | 2,496,619 | — | — |
| 2011-12-21 | $3.25 | $3.25 | 1,739,047 | — | — |
| 2011-12-20 | $3.11 | $3.11 | 1,542,466 | — | — |
| 2011-12-19 | $2.94 | $2.94 | 736,886 | — | — |
| 2011-12-16 | $3.00 | $3.00 | 2,035,154 | — | — |
| 2011-12-15 | $2.99 | $2.99 | 1,058,884 | — | — |
| 2011-12-14 | $2.91 | $2.91 | 898,210 | — | — |
| 2011-12-13 | $2.88 | $2.88 | 1,067,080 | — | — |
| 2011-12-12 | $3.02 | $3.02 | 1,577,983 | — | — |
| 2011-12-09 | $2.94 | $2.94 | 3,635,514 | — | — |
| 2011-12-08 | $2.56 | $2.56 | 1,191,846 | — | — |
| 2011-12-07 | $2.44 | $2.44 | 892,746 | — | — |
| 2011-12-06 | $2.39 | $2.39 | 554,356 | — | — |
| 2011-12-05 | $2.31 | $2.31 | 356,474 | — | — |
| 2011-12-02 | $2.29 | $2.29 | 194,239 | — | — |
| 2011-12-01 | $2.30 | $2.30 | 327,462 | — | — |
| 2011-11-30 | $2.37 | $2.37 | 831,469 | — | — |
| 2011-11-29 | $2.20 | $2.20 | 248,231 | — | — |
| 2011-11-28 | $2.26 | $2.26 | 319,265 | — | — |
| 2011-11-25 | $2.09 | $2.09 | 214,665 | — | — |
| 2011-11-23 | $2.23 | $2.23 | 690,961 | — | — |
| 2011-11-22 | $2.28 | $2.28 | 277,503 | — | — |
| 2011-11-21 | $2.28 | $2.28 | 358,946 | — | — |
| 2011-11-18 | $2.32 | $2.32 | 273,600 | — | — |
| 2011-11-17 | $2.31 | $2.31 | 226,764 | — | — |
| 2011-11-16 | $2.31 | $2.31 | 262,542 | — | — |
| 2011-11-15 | $2.42 | $2.42 | 311,199 | — | — |
| 2011-11-14 | $2.32 | $2.32 | 570,749 | — | — |
| 2011-11-11 | $2.40 | $2.40 | 641,263 | — | — |
| 2011-11-10 | $2.35 | $2.35 | 482,281 | — | — |
| 2011-11-09 | $2.28 | $2.28 | 770,582 | — | — |
| 2011-11-08 | $2.39 | $2.39 | 585,060 | — | — |
| 2011-11-07 | $2.33 | $2.33 | 437,396 | — | — |
| 2011-11-04 | $2.34 | $2.34 | 240,815 | — | — |
| 2011-11-03 | $2.29 | $2.29 | 578,555 | — | — |
| 2011-11-02 | $2.29 | $2.29 | 440,128 | — | — |
| 2011-11-01 | $2.23 | $2.23 | 450,797 | — | — |
| 2011-10-31 | $2.27 | $2.27 | 338,130 | — | — |
| 2011-10-28 | $2.34 | $2.34 | 750,027 | — | — |
| 2011-10-27 | $2.38 | $2.38 | 997,086 | — | — |
| 2011-10-26 | $2.28 | $2.28 | 391,991 | — | — |
| 2011-10-25 | $2.21 | $2.21 | 363,109 | — | — |
| 2011-10-24 | $2.31 | $2.31 | 394,463 | — | — |
| 2011-10-21 | $2.26 | $2.26 | 351,270 | — | — |
| 2011-10-20 | $2.23 | $2.23 | 303,523 | — | — |
| 2011-10-19 | $2.24 | $2.24 | 448,064 | — | — |
| 2011-10-18 | $2.24 | $2.24 | 681,854 | — | — |
| 2011-10-17 | $2.23 | $2.23 | 397,586 | — | — |
| 2011-10-14 | $2.26 | $2.26 | 535,882 | — | — |
| 2011-10-13 | $2.23 | $2.23 | 538,614 | — | — |
| 2011-10-12 | $2.24 | $2.24 | 400,578 | — | — |
| 2011-10-11 | $2.28 | $2.28 | 630,335 | — | — |
| 2011-10-10 | $2.21 | $2.21 | 1,193,928 | — | — |
| 2011-10-07 | $2.14 | $2.14 | 2,252,812 | — | — |
| 2011-10-06 | $2.03 | $2.03 | 420,874 | — | — |
| 2011-10-05 | $2.01 | $2.01 | 310,419 | — | — |
| 2011-10-04 | $2.03 | $2.03 | 1,060,055 | — | — |
| 2011-10-03 | $1.81 | $1.81 | 657,135 | — | — |
| 2011-09-30 | $1.94 | $1.94 | 536,532 | — | — |
| 2011-09-29 | $1.92 | $1.92 | 440,909 | — | — |
| 2011-09-28 | $1.94 | $1.94 | 533,800 | — | — |
| 2011-09-27 | $2.09 | $2.09 | 547,591 | — | — |
| 2011-09-26 | $2.04 | $2.04 | 255,907 | — | — |
| 2011-09-23 | $2.04 | $2.04 | 337,349 | — | — |
| 2011-09-22 | $1.94 | $1.94 | 746,904 | — | — |
| 2011-09-21 | $2.04 | $2.04 | 454,960 | — | — |
| 2011-09-20 | $2.07 | $2.07 | 405,912 | — | — |
| 2011-09-19 | $2.12 | $2.12 | 238,734 | — | — |
| 2011-09-16 | $2.18 | $2.18 | 585,710 | — | — |
| 2011-09-15 | $2.12 | $2.12 | 505,048 | — | — |
| 2011-09-14 | $2.18 | $2.18 | 1,010,487 | — | — |
| 2011-09-13 | $2.05 | $2.05 | 563,593 | — | — |
| 2011-09-12 | $2.08 | $2.08 | 961,049 | — | — |
| 2011-09-09 | $2.11 | $2.11 | 1,065,259 | — | — |
| 2011-09-08 | $2.17 | $2.17 | 2,157,839 | — | — |
| 2011-09-07 | $2.35 | $2.35 | 1,272,118 | — | — |
| 2011-09-06 | $2.37 | $2.37 | 569,578 | — | — |
| 2011-09-02 | $2.32 | $2.32 | 428,940 | — | — |
| 2011-09-01 | $2.45 | $2.45 | 556,178 | — | — |
| 2011-08-31 | $2.51 | $2.51 | 876,093 | — | — |
| 2011-08-30 | $2.50 | $2.50 | 676,130 | — | — |
| 2011-08-29 | $2.38 | $2.38 | 481,500 | — | — |
| 2011-08-26 | $2.24 | $2.24 | 464,327 | — | — |
| 2011-08-25 | $2.18 | $2.18 | 316,663 | — | — |
| 2011-08-24 | $2.21 | $2.21 | 298,319 | — | — |
| 2011-08-23 | $2.24 | $2.24 | 592,736 | — | — |
| 2011-08-22 | $2.21 | $2.21 | 243,547 | — | — |
| 2011-08-19 | $2.18 | $2.18 | 458,342 | — | — |
| 2011-08-18 | $2.14 | $2.14 | 490,477 | — | — |
| 2011-08-17 | $2.17 | $2.17 | 225,333 | — | — |
| 2011-08-16 | $2.18 | $2.18 | 315,362 | — | — |
| 2011-08-15 | $2.21 | $2.21 | 338,780 | — | — |
| 2011-08-12 | $2.17 | $2.17 | 396,155 | — | — |
| 2011-08-11 | $2.25 | $2.25 | 1,130,699 | — | — |
| 2011-08-10 | $2.15 | $2.15 | 485,143 | — | — |
| 2011-08-09 | $2.29 | $2.29 | 886,241 | — | — |
| 2011-08-08 | $2.12 | $2.12 | 961,439 | — | — |
| 2011-08-05 | $2.30 | $2.30 | 535,362 | — | — |
| 2011-08-04 | $2.24 | $2.24 | 703,581 | — | — |
| 2011-08-03 | $2.43 | $2.43 | 318,355 | — | — |
| 2011-08-02 | $2.43 | $2.43 | 406,172 | — | — |
| 2011-08-01 | $2.51 | $2.51 | 371,956 | — | — |
| 2011-07-29 | $2.58 | $2.58 | 363,760 | — | — |
| 2011-07-28 | $2.59 | $2.59 | 569,708 | — | — |
| 2011-07-27 | $2.51 | $2.51 | 558,910 | — | — |
| 2011-07-26 | $2.57 | $2.57 | 547,851 | — | — |
| 2011-07-25 | $2.64 | $2.64 | 354,392 | — | — |
| 2011-07-22 | $2.68 | $2.68 | 180,579 | — | — |
| 2011-07-21 | $2.72 | $2.72 | 223,122 | — | — |
| 2011-07-20 | $2.70 | $2.70 | 171,082 | — | — |
| 2011-07-19 | $2.74 | $2.74 | 319,786 | — | — |
| 2011-07-18 | $2.62 | $2.62 | 601,713 | — | — |
| 2011-07-15 | $2.74 | $2.74 | 455,480 | — | — |
| 2011-07-14 | $2.72 | $2.72 | 403,570 | — | — |
| 2011-07-13 | $2.77 | $2.77 | 620,837 | — | — |
| 2011-07-12 | $2.74 | $2.74 | 503,357 | — | — |
| 2011-07-11 | $2.75 | $2.75 | 601,713 | — | — |
| 2011-07-08 | $2.76 | $2.76 | 897,950 | — | — |
| 2011-07-07 | $2.77 | $2.77 | 1,121,852 | — | — |
| 2011-07-06 | $2.67 | $2.67 | 679,903 | — | — |
| 2011-07-05 | $2.65 | $2.65 | 1,128,878 | — | — |
| 2011-07-01 | $2.62 | $2.62 | 2,987,356 | — | — |
| 2011-06-30 | $2.31 | $2.31 | 1,031,563 | — | — |
| 2011-06-29 | $2.25 | $2.25 | 310,939 | — | — |
| 2011-06-28 | $2.27 | $2.27 | 421,394 | — | — |
| 2011-06-27 | $2.13 | $2.13 | 698,377 | — | — |
| 2011-06-24 | $2.17 | $2.17 | 2,019,022 | — | — |
| 2011-06-23 | $2.08 | $2.08 | 644,125 | — | — |
| 2011-06-22 | $2.11 | $2.11 | 635,148 | — | — |
| 2011-06-21 | $2.20 | $2.20 | 811,304 | — | — |
| 2011-06-20 | $2.06 | $2.06 | 1,567,575 | — | — |
| 2011-06-17 | $2.26 | $2.26 | 1,049,647 | — | — |
| 2011-06-16 | $2.34 | $2.34 | 335,788 | — | — |
| 2011-06-15 | $2.34 | $2.34 | 339,691 | — | — |
| 2011-06-14 | $2.38 | $2.38 | 283,618 | — | — |
| 2011-06-13 | $2.34 | $2.34 | 700,849 | — | — |
| 2011-06-10 | $2.43 | $2.43 | 367,663 | — | — |
| 2011-06-09 | $2.41 | $2.41 | 285,570 | — | — |
| 2011-06-08 | $2.42 | $2.42 | 269,827 | — | — |
| 2011-06-07 | $2.45 | $2.45 | 261,371 | — | — |
| 2011-06-06 | $2.46 | $2.46 | 357,775 | — | — |
| 2011-06-03 | $2.54 | $2.54 | 480,069 | — | — |
| 2011-06-02 | $2.60 | $2.60 | 214,275 | — | — |
| 2011-06-01 | $2.59 | $2.59 | 464,977 | — | — |
| 2011-05-31 | $2.67 | $2.67 | 858,660 | — | — |
| 2011-05-27 | $2.65 | $2.65 | 312,630 | — | — |
| 2011-05-26 | $2.67 | $2.67 | 333,837 | — | — |
| 2011-05-25 | $2.64 | $2.64 | 385,616 | — | — |
| 2011-05-24 | $2.66 | $2.66 | 397,325 | — | — |
| 2011-05-23 | $2.65 | $2.65 | 484,362 | — | — |
| 2011-05-20 | $2.64 | $2.64 | 387,828 | — | — |
| 2011-05-19 | $2.67 | $2.67 | 346,847 | — | — |
| 2011-05-18 | $2.66 | $2.66 | 230,017 | — | — |
| 2011-05-17 | $2.65 | $2.65 | 369,484 | — | — |
| 2011-05-16 | $2.66 | $2.66 | 756,662 | — | — |
| 2011-05-13 | $2.72 | $2.72 | 372,086 | — | — |
| 2011-05-12 | $2.74 | $2.74 | 699,938 | — | — |
| 2011-05-11 | $2.72 | $2.72 | 361,548 | — | — |
| 2011-05-10 | $2.71 | $2.71 | 200,614 | — | — |
| 2011-05-09 | $2.71 | $2.71 | 271,909 | — | — |
| 2011-05-06 | $2.71 | $2.71 | 266,705 | — | — |
| 2011-05-05 | $2.70 | $2.70 | 446,503 | — | — |
| 2011-05-04 | $2.72 | $2.72 | 495,031 | — | — |
| 2011-05-03 | $2.67 | $2.67 | 532,890 | — | — |
| 2011-05-02 | $2.74 | $2.74 | 490,997 | — | — |
| 2011-04-29 | $2.77 | $2.77 | 668,714 | — | — |
| 2011-04-28 | $2.74 | $2.74 | 257,598 | — | — |
| 2011-04-27 | $2.72 | $2.72 | 949,340 | — | — |
| 2011-04-26 | $2.68 | $2.68 | 265,664 | — | — |
| 2011-04-25 | $2.68 | $2.68 | 322,128 | — | — |
| 2011-04-21 | $2.68 | $2.68 | 189,426 | — | — |
| 2011-04-20 | $2.67 | $2.67 | 326,161 | — | — |
| 2011-04-19 | $2.67 | $2.67 | 264,233 | — | — |
| 2011-04-18 | $2.67 | $2.67 | 358,556 | — | — |
| 2011-04-15 | $2.71 | $2.71 | 261,241 | — | — |
| 2011-04-14 | $2.71 | $2.71 | 285,049 | — | — |
| 2011-04-13 | $2.67 | $2.67 | 378,981 | — | — |
| 2011-04-12 | $2.68 | $2.68 | 429,850 | — | — |
| 2011-04-11 | $2.70 | $2.70 | 241,596 | — | — |
| 2011-04-08 | $2.70 | $2.70 | 407,343 | — | — |
| 2011-04-07 | $2.73 | $2.73 | 446,503 | — | — |
| 2011-04-06 | $2.76 | $2.76 | 1,013,739 | — | — |
| 2011-04-05 | $2.75 | $2.75 | 634,238 | — | — |
| 2011-04-04 | $2.71 | $2.71 | 277,373 | — | — |
| 2011-04-01 | $2.71 | $2.71 | 423,606 | — | — |
| 2011-03-31 | $2.73 | $2.73 | 527,556 | — | — |
| 2011-03-30 | $2.70 | $2.70 | 308,077 | — | — |
| 2011-03-29 | $2.71 | $2.71 | 210,242 | — | — |
| 2011-03-28 | $2.70 | $2.70 | 368,443 | — | — |
| 2011-03-25 | $2.70 | $2.70 | 409,425 | — | — |
| 2011-03-24 | $2.71 | $2.71 | 374,818 | — | — |
| 2011-03-23 | $2.73 | $2.73 | 582,718 | — | — |
| 2011-03-22 | $2.67 | $2.67 | 392,902 | — | — |
| 2011-03-21 | $2.69 | $2.69 | 670,926 | — | — |
| 2011-03-18 | $2.67 | $2.67 | 809,482 | — | — |
| 2011-03-17 | $2.61 | $2.61 | 795,431 | — | — |
| 2011-03-16 | $2.62 | $2.62 | 966,253 | — | — |
| 2011-03-15 | $2.67 | $2.67 | 1,401,047 | — | — |
| 2011-03-14 | $2.61 | $2.61 | 1,086,335 | — | — |
| 2011-03-11 | $2.69 | $2.69 | 3,732,959 | — | — |
| 2011-03-10 | $2.99 | $2.99 | 972,237 | — | — |
| 2011-03-09 | $3.05 | $3.05 | 721,014 | — | — |
| 2011-03-08 | $3.06 | $3.06 | 1,119,901 | — | — |
| 2011-03-07 | $2.97 | $2.97 | 417,101 | — | — |
| 2011-03-04 | $2.98 | $2.98 | 433,884 | — | — |
| 2011-03-03 | $3.03 | $3.03 | 552,275 | — | — |
| 2011-03-02 | $3.05 | $3.05 | 506,349 | — | — |
| 2011-03-01 | $2.98 | $2.98 | 912,001 | — | — |
| 2011-02-28 | $3.07 | $3.07 | 718,542 | — | — |
| 2011-02-25 | $3.07 | $3.07 | 921,889 | — | — |
| 2011-02-24 | $3.08 | $3.08 | 2,045,823 | — | — |
| 2011-02-23 | $2.97 | $2.97 | 733,504 | — | — |
| 2011-02-22 | $2.97 | $2.97 | 1,764,416 | — | — |
| 2011-02-18 | $2.92 | $2.92 | 728,170 | — | — |
| 2011-02-17 | $2.94 | $2.94 | 487,225 | — | — |
| 2011-02-16 | $2.95 | $2.95 | 1,245,577 | — | — |
| 2011-02-15 | $2.87 | $2.87 | 439,088 | — | — |
| 2011-02-14 | $2.88 | $2.88 | 876,354 | — | — |
| 2011-02-11 | $2.88 | $2.88 | 310,158 | — | — |
| 2011-02-10 | $2.88 | $2.88 | 361,678 | — | — |
| 2011-02-09 | $2.86 | $2.86 | 775,006 | — | — |
| 2011-02-08 | $2.87 | $2.87 | 439,478 | — | — |
| 2011-02-07 | $2.87 | $2.87 | 475,906 | — | — |
| 2011-02-04 | $2.87 | $2.87 | 678,081 | — | — |
| 2011-02-03 | $2.86 | $2.86 | 1,806,959 | — | — |
| 2011-02-02 | $2.80 | $2.80 | 670,275 | — | — |
| 2011-02-01 | $2.80 | $2.80 | 616,674 | — | — |
| 2011-01-31 | $2.73 | $2.73 | 435,835 | — | — |
| 2011-01-28 | $2.73 | $2.73 | 753,409 | — | — |
| 2011-01-27 | $2.76 | $2.76 | 1,037,678 | — | — |
| 2011-01-26 | $2.78 | $2.78 | 990,321 | — | — |
| 2011-01-25 | $2.78 | $2.78 | 711,517 | — | — |
| 2011-01-24 | $2.81 | $2.81 | 891,445 | — | — |
| 2011-01-21 | $2.79 | $2.79 | 685,887 | — | — |
| 2011-01-20 | $2.79 | $2.79 | 648,549 | — | — |
| 2011-01-19 | $2.80 | $2.80 | 654,403 | — | — |
| 2011-01-18 | $2.87 | $2.87 | 349,709 | — | — |
| 2011-01-14 | $2.90 | $2.90 | 362,329 | — | — |
| 2011-01-13 | $2.90 | $2.90 | 499,324 | — | — |
| 2011-01-12 | $2.87 | $2.87 | 960,268 | — | — |
| 2011-01-11 | $2.83 | $2.83 | 516,627 | — | — |
| 2011-01-10 | $2.82 | $2.82 | 478,508 | — | — |
| 2011-01-07 | $2.83 | $2.83 | 565,415 | — | — |
| 2011-01-06 | $2.83 | $2.83 | 576,473 | — | — |
| 2011-01-05 | $2.86 | $2.86 | 868,808 | — | — |
| 2011-01-04 | $2.83 | $2.83 | 803,498 | — | — |
| 2011-01-03 | $2.87 | $2.87 | 703,711 | — | — |