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
- 2005-02-10 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 | $3.00 | $3.00 | 90 |
| 2011-12-29 | $4.25 | $4.25 | 104 |
| 2011-12-28 | $4.25 | $4.25 | 80 |
| 2011-12-27 | $4.25 | $4.25 | 0 |
| 2011-12-23 | $4.25 | $4.25 | 40 |
| 2011-12-22 | $4.25 | $4.25 | 0 |
| 2011-12-21 | $4.25 | $4.25 | 0 |
| 2011-12-20 | $4.25 | $4.25 | 80 |
| 2011-12-19 | $4.25 | $4.25 | 427 |
| 2011-12-16 | $4.50 | $4.50 | 100 |
| 2011-12-15 | $4.50 | $4.50 | 0 |
| 2011-12-14 | $4.50 | $4.50 | 908 |
| 2011-12-13 | $4.50 | $4.50 | 162 |
| 2011-12-12 | $5.00 | $5.00 | 166 |
| 2011-12-09 | $3.50 | $3.50 | 0 |
| 2011-12-08 | $3.50 | $3.50 | 0 |
| 2011-12-07 | $3.50 | $3.50 | 80 |
| 2011-12-06 | $4.25 | $4.25 | 450 |
| 2011-12-05 | $3.25 | $3.25 | 400 |
| 2011-12-02 | $3.50 | $3.50 | 20 |
| 2011-12-01 | $3.50 | $3.50 | 83 |
| 2011-11-30 | $2.05 | $2.05 | 155 |
| 2011-11-29 | $4.20 | $4.20 | 50 |
| 2011-11-28 | $4.10 | $4.10 | 13 |
| 2011-11-25 | $4.00 | $4.00 | 80 |
| 2011-11-23 | $4.00 | $4.00 | 0 |
| 2011-11-22 | $4.00 | $4.00 | 0 |
| 2011-11-21 | $4.00 | $4.00 | 40 |
| 2011-11-18 | $4.50 | $4.50 | 40 |
| 2011-11-17 | $4.50 | $4.50 | 110 |
| 2011-11-16 | $4.50 | $4.50 | 630 |
| 2011-11-15 | $4.00 | $4.00 | 153 |
| 2011-11-14 | $4.75 | $4.75 | 0 |
| 2011-11-11 | $4.75 | $4.75 | 0 |
| 2011-11-10 | $4.75 | $4.75 | 431 |
| 2011-11-09 | $4.50 | $4.50 | 60 |
| 2011-11-08 | $5.00 | $5.00 | 0 |
| 2011-11-07 | $5.00 | $5.00 | 530 |
| 2011-11-04 | $5.00 | $5.00 | 1,529 |
| 2011-11-03 | $5.00 | $5.00 | 85 |
| 2011-11-02 | $4.95 | $4.95 | 428 |
| 2011-11-01 | $5.00 | $5.00 | 1,874 |
| 2011-10-31 | $5.00 | $5.00 | 260 |
| 2011-10-28 | $5.00 | $5.00 | 284 |
| 2011-10-27 | $5.50 | $5.50 | 3,850 |
| 2011-10-26 | $6.25 | $6.25 | 2,849 |
| 2011-10-25 | $4.50 | $4.50 | 522 |
| 2011-10-24 | $5.00 | $5.00 | 491 |
| 2011-10-21 | $5.00 | $5.00 | 780 |
| 2011-10-20 | $5.00 | $5.00 | 488 |
| 2011-10-19 | $3.50 | $3.50 | 271 |
| 2011-10-18 | $5.00 | $5.00 | 422 |
| 2011-10-17 | $4.00 | $4.00 | 4 |
| 2011-10-14 | $5.00 | $5.00 | 0 |
| 2011-10-13 | $5.00 | $5.00 | 0 |
| 2011-10-12 | $5.00 | $5.00 | 0 |
| 2011-10-11 | $5.00 | $5.00 | 0 |
| 2011-10-10 | $5.00 | $5.00 | 82 |
| 2011-10-07 | $5.00 | $5.00 | 410 |
| 2011-10-06 | $3.55 | $3.55 | 30 |
| 2011-10-05 | $3.55 | $3.55 | 40 |
| 2011-10-04 | $5.00 | $5.00 | 0 |
| 2011-10-03 | $5.00 | $5.00 | 0 |
| 2011-09-30 | $5.00 | $5.00 | 50 |
| 2011-09-29 | $3.55 | $3.55 | 10 |
| 2011-09-28 | $3.50 | $3.50 | 0 |
| 2011-09-27 | $3.50 | $3.50 | 0 |
| 2011-09-26 | $3.50 | $3.50 | 0 |
| 2011-09-23 | $3.50 | $3.50 | 10 |
| 2011-09-22 | $3.50 | $3.50 | 0 |
| 2011-09-21 | $3.50 | $3.50 | 2,067 |
| 2011-09-20 | $5.50 | $5.50 | 22 |
| 2011-09-19 | $5.00 | $5.00 | 10 |
| 2011-09-16 | $5.00 | $5.00 | 168 |
| 2011-09-15 | $4.00 | $4.00 | 644 |
| 2011-09-14 | $4.00 | $4.00 | 693 |
| 2011-09-13 | $5.00 | $5.00 | 18 |
| 2011-09-12 | $5.00 | $5.00 | 70 |
| 2011-09-09 | $6.00 | $6.00 | 0 |
| 2011-09-08 | $6.00 | $6.00 | 0 |
| 2011-09-07 | $6.00 | $6.00 | 29 |
| 2011-09-06 | $6.00 | $6.00 | 0 |
| 2011-09-02 | $6.00 | $6.00 | 0 |
| 2011-09-01 | $6.00 | $6.00 | 0 |
| 2011-08-31 | $6.00 | $6.00 | 280 |
| 2011-08-30 | $6.00 | $6.00 | 0 |
| 2011-08-29 | $6.00 | $6.00 | 20 |
| 2011-08-26 | $7.50 | $7.50 | 512 |
| 2011-08-25 | $6.45 | $6.45 | 0 |
| 2011-08-24 | $6.45 | $6.45 | 368 |
| 2011-08-23 | $5.00 | $5.00 | 70 |
| 2011-08-22 | $5.00 | $5.00 | 73 |
| 2011-08-19 | $5.00 | $5.00 | 79 |
| 2011-08-18 | $6.95 | $6.95 | 0 |
| 2011-08-17 | $6.95 | $6.95 | 116 |
| 2011-08-16 | $5.05 | $5.05 | 0 |
| 2011-08-15 | $5.05 | $5.05 | 30 |
| 2011-08-12 | $5.00 | $5.00 | 0 |
| 2011-08-11 | $5.00 | $5.00 | 222 |
| 2011-08-10 | $5.10 | $5.10 | 43 |
| 2011-08-09 | $7.45 | $7.45 | 6 |
| 2011-08-08 | $5.55 | $5.55 | 102 |
| 2011-08-05 | $7.50 | $7.50 | 184 |
| 2011-08-04 | $9.90 | $9.90 | 97 |
| 2011-08-03 | $7.50 | $7.50 | 140 |
| 2011-08-02 | $9.90 | $9.90 | 0 |
| 2011-08-01 | $9.90 | $9.90 | 0 |
| 2011-07-29 | $9.90 | $9.90 | 0 |
| 2011-07-28 | $5.25 | $5.25 | 0 |
| 2011-07-27 | $5.25 | $5.25 | 23 |
| 2011-07-26 | $5.05 | $5.05 | 0 |
| 2011-07-25 | $5.05 | $5.05 | 0 |
| 2011-07-22 | $5.05 | $5.05 | 0 |
| 2011-07-21 | $5.05 | $5.05 | 0 |
| 2011-07-20 | $5.05 | $5.05 | 210 |
| 2011-07-19 | $6.95 | $6.95 | 390 |
| 2011-07-18 | $10.00 | $10.00 | 0 |
| 2011-07-15 | $10.00 | $10.00 | 10 |
| 2011-07-14 | $7.15 | $7.15 | 0 |
| 2011-07-13 | $7.15 | $7.15 | 424 |
| 2011-07-12 | $6.45 | $6.45 | 71 |
| 2011-07-11 | $6.45 | $6.45 | 51 |
| 2011-07-08 | $6.45 | $6.45 | 519 |
| 2011-07-07 | $4.00 | $4.00 | 1,067 |
| 2011-07-06 | $5.00 | $5.00 | 1,718 |
| 2011-07-05 | $5.00 | $5.00 | 4,508 |
| 2011-07-01 | $7.50 | $7.50 | 0 |
| 2011-06-30 | $7.50 | $7.50 | 114 |
| 2011-06-29 | $7.50 | $7.50 | 178 |
| 2011-06-28 | $8.95 | $8.95 | 571 |
| 2011-06-27 | $8.00 | $8.00 | 58 |
| 2011-06-24 | $11.00 | $11.00 | 12 |
| 2011-06-23 | $7.50 | $7.50 | 0 |
| 2011-06-22 | $7.50 | $7.50 | 60 |
| 2011-06-21 | $11.00 | $11.00 | 0 |
| 2011-06-20 | $11.00 | $11.00 | 294 |
| 2011-06-17 | $7.75 | $7.75 | 60 |
| 2011-06-16 | $7.00 | $7.00 | 1,180 |
| 2011-06-15 | $7.20 | $7.20 | 440 |
| 2011-06-14 | $5.00 | $5.00 | 0 |
| 2011-06-13 | $5.00 | $5.00 | 162 |
| 2011-06-10 | $5.00 | $5.00 | 0 |
| 2011-06-09 | $5.00 | $5.00 | 114 |
| 2011-06-08 | $6.00 | $6.00 | 200 |
| 2011-06-07 | $6.00 | $6.00 | 0 |
| 2011-06-06 | $6.00 | $6.00 | 40 |
| 2011-06-03 | $7.50 | $7.50 | 0 |
| 2011-06-02 | $7.50 | $7.50 | 418 |
| 2011-06-01 | $8.00 | $8.00 | 17 |
| 2011-05-31 | $8.00 | $8.00 | 22 |
| 2011-05-27 | $5.00 | $5.00 | 300 |
| 2011-05-26 | $10.00 | $10.00 | 0 |
| 2011-05-25 | $10.00 | $10.00 | 220 |
| 2011-05-24 | $8.00 | $8.00 | 4 |
| 2011-05-23 | $9.50 | $9.50 | 212 |
| 2011-05-20 | $8.25 | $8.25 | 288 |
| 2011-05-19 | $10.00 | $10.00 | 142 |
| 2011-05-18 | $9.00 | $9.00 | 538 |
| 2011-05-17 | $10.00 | $10.00 | 20 |
| 2011-05-16 | $10.00 | $10.00 | 132 |
| 2011-05-13 | $10.00 | $10.00 | 44 |
| 2011-05-12 | $12.00 | $12.00 | 340 |
| 2011-05-11 | $12.00 | $12.00 | 547 |
| 2011-05-10 | $11.00 | $11.00 | 853 |
| 2011-05-09 | $10.00 | $10.00 | 0 |
| 2011-05-06 | $10.00 | $10.00 | 818 |
| 2011-05-05 | $13.50 | $13.50 | 148 |
| 2011-05-04 | $13.50 | $13.50 | 2,310 |
| 2011-05-03 | $11.50 | $11.50 | 2,520 |
| 2011-05-02 | $18.50 | $18.50 | 11,805 |
| 2011-04-29 | $14.00 | $14.00 | 7,223 |
| 2011-04-28 | $10.00 | $10.00 | 4,639 |
| 2011-04-27 | $6.50 | $6.50 | 1,076 |
| 2011-04-26 | $5.50 | $5.50 | 71 |
| 2011-04-25 | $5.00 | $5.00 | 1,030 |
| 2011-04-21 | $5.00 | $5.00 | 924 |
| 2011-04-20 | $5.00 | $5.00 | 2,030 |
| 2011-04-19 | $4.90 | $4.90 | 550 |
| 2011-04-18 | $4.90 | $4.90 | 56 |
| 2011-04-15 | $4.90 | $4.90 | 3,512 |
| 2011-04-14 | $4.80 | $4.80 | 1,497 |
| 2011-04-13 | $4.80 | $4.80 | 242 |
| 2011-04-12 | $4.80 | $4.80 | 38 |
| 2011-04-11 | $2.25 | $2.25 | 104 |
| 2011-04-08 | $4.80 | $4.80 | 470 |
| 2011-04-07 | $4.90 | $4.90 | 2,511 |
| 2011-04-06 | $5.00 | $5.00 | 1,127 |
| 2011-04-05 | $4.50 | $4.50 | 202 |
| 2011-04-04 | $4.50 | $4.50 | 910 |
| 2011-04-01 | $4.50 | $4.50 | 100 |
| 2011-03-31 | $4.50 | $4.50 | 0 |
| 2011-03-30 | $4.50 | $4.50 | 6 |
| 2011-03-29 | $4.50 | $4.50 | 453 |
| 2011-03-28 | $5.00 | $5.00 | 1,350 |
| 2011-03-25 | $4.50 | $4.50 | 0 |
| 2011-03-24 | $4.50 | $4.50 | 586 |
| 2011-03-23 | $4.25 | $4.25 | 735 |
| 2011-03-22 | $4.50 | $4.50 | 184 |
| 2011-03-21 | $4.00 | $4.00 | 150 |
| 2011-03-18 | $3.45 | $3.45 | 110 |
| 2011-03-17 | $3.95 | $3.95 | 3,689 |
| 2011-03-16 | $4.00 | $4.00 | 450 |
| 2011-03-15 | $3.95 | $3.95 | 575 |
| 2011-03-14 | $3.70 | $3.70 | 24 |
| 2011-03-11 | $3.70 | $3.70 | 220 |
| 2011-03-10 | $3.70 | $3.70 | 610 |
| 2011-03-09 | $3.40 | $3.40 | 949 |
| 2011-03-08 | $2.50 | $2.50 | 0 |
| 2011-03-07 | $2.50 | $2.50 | 1,873 |
| 2011-03-04 | $2.50 | $2.50 | 0 |
| 2011-03-03 | $2.50 | $2.50 | 0 |
| 2011-03-02 | $2.50 | $2.50 | 0 |
| 2011-03-01 | $2.50 | $2.50 | 0 |
| 2011-02-28 | $2.50 | $2.50 | 0 |
| 2011-02-25 | $2.50 | $2.50 | 0 |
| 2011-02-24 | $2.50 | $2.50 | 0 |
| 2011-02-23 | $2.50 | $2.50 | 0 |
| 2011-02-22 | $2.50 | $2.50 | 0 |
| 2011-02-18 | $2.50 | $2.50 | 0 |
| 2011-02-17 | $2.50 | $2.50 | 0 |
| 2011-02-16 | $2.50 | $2.50 | 0 |
| 2011-02-15 | $2.50 | $2.50 | 0 |
| 2011-02-14 | $2.50 | $2.50 | 0 |
| 2011-02-11 | $2.50 | $2.50 | 200 |
| 2011-02-10 | $2.50 | $2.50 | 474 |
| 2011-02-09 | $2.65 | $2.65 | 328 |
| 2011-02-08 | $1.85 | $1.85 | 0 |
| 2011-02-07 | $1.85 | $1.85 | 0 |
| 2011-02-04 | $1.85 | $1.85 | 10 |
| 2011-02-03 | $1.85 | $1.85 | 0 |
| 2011-02-02 | $1.85 | $1.85 | 0 |
| 2011-02-01 | $1.85 | $1.85 | 0 |
| 2011-01-31 | $1.85 | $1.85 | 0 |
| 2011-01-28 | $1.85 | $1.85 | 0 |
| 2011-01-27 | $1.85 | $1.85 | 0 |
| 2011-01-26 | $1.85 | $1.85 | 40 |
| 2011-01-25 | $3.00 | $3.00 | 0 |
| 2011-01-24 | $3.00 | $3.00 | 0 |
| 2011-01-21 | $3.00 | $3.00 | 0 |
| 2011-01-20 | $3.00 | $3.00 | 0 |
| 2011-01-19 | $3.00 | $3.00 | 376 |
| 2011-01-18 | $2.95 | $2.95 | 1,439 |
| 2011-01-14 | $2.75 | $2.75 | 1,000 |
| 2011-01-13 | $2.60 | $2.60 | 750 |
| 2011-01-12 | $2.50 | $2.50 | 0 |
| 2011-01-11 | $2.50 | $2.50 | 0 |
| 2011-01-10 | $2.50 | $2.50 | 130 |
| 2011-01-07 | $2.50 | $2.50 | 192 |
| 2011-01-06 | $2.50 | $2.50 | 3,148 |
| 2011-01-05 | $2.60 | $2.60 | 728 |
| 2011-01-04 | $0.85 | $0.85 | 10 |
| 2011-01-03 | $2.25 | $2.25 | 0 |