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
- 2003-11-28 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 | $1.80 | $1.80 | 8,700 |
| 2011-12-29 | $1.65 | $1.65 | 6,820 |
| 2011-12-28 | $1.50 | $1.50 | 11,460 |
| 2011-12-27 | $1.50 | $1.50 | 0 |
| 2011-12-23 | $1.50 | $1.50 | 1,000 |
| 2011-12-22 | $1.50 | $1.50 | 6,940 |
| 2011-12-21 | $1.55 | $1.55 | 0 |
| 2011-12-20 | $1.55 | $1.55 | 2,000 |
| 2011-12-19 | $1.55 | $1.55 | 0 |
| 2011-12-16 | $1.55 | $1.55 | 2,400 |
| 2011-12-15 | $1.50 | $1.50 | 3,900 |
| 2011-12-14 | $1.35 | $1.35 | 1,220 |
| 2011-12-13 | $1.55 | $1.55 | 3,040 |
| 2011-12-12 | $1.65 | $1.65 | 5,340 |
| 2011-12-09 | $1.70 | $1.70 | 2,200 |
| 2011-12-08 | $1.75 | $1.75 | 7,400 |
| 2011-12-07 | $1.70 | $1.70 | 9,880 |
| 2011-12-06 | $1.80 | $1.80 | 3,180 |
| 2011-12-05 | $1.75 | $1.75 | 22,800 |
| 2011-12-02 | $1.80 | $1.80 | 7,100 |
| 2011-12-01 | $1.90 | $1.90 | 700 |
| 2011-11-30 | $1.90 | $1.90 | 3,380 |
| 2011-11-29 | $2.00 | $2.00 | 5,080 |
| 2011-11-28 | $1.80 | $1.80 | 2,700 |
| 2011-11-25 | $1.95 | $1.95 | 1,000 |
| 2011-11-23 | $2.00 | $2.00 | 10,020 |
| 2011-11-22 | $2.05 | $2.05 | 3,820 |
| 2011-11-21 | $2.00 | $2.00 | 7,520 |
| 2011-11-18 | $2.05 | $2.05 | 19,300 |
| 2011-11-17 | $1.80 | $1.80 | 32,860 |
| 2011-11-16 | $1.95 | $1.95 | 4,340 |
| 2011-11-15 | $2.00 | $2.00 | 5,780 |
| 2011-11-14 | $2.00 | $2.00 | 15,360 |
| 2011-11-11 | $2.35 | $2.35 | 2,520 |
| 2011-11-10 | $2.20 | $2.20 | 5,920 |
| 2011-11-09 | $2.25 | $2.25 | 3,500 |
| 2011-11-08 | $2.40 | $2.40 | 240 |
| 2011-11-07 | $2.25 | $2.25 | 31,420 |
| 2011-11-04 | $2.25 | $2.25 | 47,940 |
| 2011-11-03 | $2.00 | $2.00 | 25,680 |
| 2011-11-02 | $2.00 | $2.00 | 6,000 |
| 2011-11-01 | $2.05 | $2.05 | 40 |
| 2011-10-31 | $2.05 | $2.05 | 4,200 |
| 2011-10-28 | $2.25 | $2.25 | 26,660 |
| 2011-10-27 | $2.00 | $2.00 | 40,580 |
| 2011-10-26 | $1.90 | $1.90 | 2,340 |
| 2011-10-25 | $1.85 | $1.85 | 7,420 |
| 2011-10-24 | $1.90 | $1.90 | 13,300 |
| 2011-10-21 | $1.65 | $1.65 | 12,600 |
| 2011-10-20 | $1.60 | $1.60 | 10,000 |
| 2011-10-19 | $1.60 | $1.60 | 16,640 |
| 2011-10-18 | $1.70 | $1.70 | 9,580 |
| 2011-10-17 | $1.60 | $1.60 | 2,600 |
| 2011-10-14 | $1.70 | $1.70 | 8,200 |
| 2011-10-13 | $1.55 | $1.55 | 5,600 |
| 2011-10-12 | $1.65 | $1.65 | 4,340 |
| 2011-10-11 | $1.70 | $1.70 | 3,600 |
| 2011-10-10 | $1.65 | $1.65 | 0 |
| 2011-10-07 | $1.65 | $1.65 | 9,220 |
| 2011-10-06 | $1.50 | $1.50 | 28,720 |
| 2011-10-05 | $1.25 | $1.25 | 41,900 |
| 2011-10-04 | $1.45 | $1.45 | 45,540 |
| 2011-10-03 | $1.70 | $1.70 | 10,600 |
| 2011-09-30 | $2.10 | $2.10 | 5,400 |
| 2011-09-29 | $2.05 | $2.05 | 1,400 |
| 2011-09-28 | $1.95 | $1.95 | 8,400 |
| 2011-09-27 | $2.05 | $2.05 | 2,400 |
| 2011-09-26 | $1.95 | $1.95 | 17,040 |
| 2011-09-23 | $1.95 | $1.95 | 9,560 |
| 2011-09-22 | $2.10 | $2.10 | 5,320 |
| 2011-09-21 | $2.50 | $2.50 | 13,660 |
| 2011-09-20 | $2.50 | $2.50 | 4,760 |
| 2011-09-19 | $2.45 | $2.45 | 4,300 |
| 2011-09-16 | $2.50 | $2.50 | 1,000 |
| 2011-09-15 | $2.45 | $2.45 | 2,800 |
| 2011-09-14 | $2.50 | $2.50 | 0 |
| 2011-09-13 | $2.50 | $2.50 | 5,040 |
| 2011-09-12 | $2.55 | $2.55 | 2,040 |
| 2011-09-09 | $2.55 | $2.55 | 400 |
| 2011-09-08 | $2.45 | $2.45 | 2,900 |
| 2011-09-07 | $2.45 | $2.45 | 5,280 |
| 2011-09-06 | $2.45 | $2.45 | 4,880 |
| 2011-09-02 | $2.55 | $2.55 | 7,920 |
| 2011-09-01 | $2.55 | $2.55 | 1,000 |
| 2011-08-31 | $2.50 | $2.50 | 1,760 |
| 2011-08-30 | $2.55 | $2.55 | 880 |
| 2011-08-29 | $2.55 | $2.55 | 100 |
| 2011-08-26 | $2.40 | $2.40 | 7,900 |
| 2011-08-25 | $2.50 | $2.50 | 1,980 |
| 2011-08-24 | $2.40 | $2.40 | 9,100 |
| 2011-08-23 | $2.50 | $2.50 | 11,380 |
| 2011-08-22 | $2.45 | $2.45 | 10,140 |
| 2011-08-19 | $2.50 | $2.50 | 6,400 |
| 2011-08-18 | $2.60 | $2.60 | 880 |
| 2011-08-17 | $2.60 | $2.60 | 2,960 |
| 2011-08-16 | $2.55 | $2.55 | 10,940 |
| 2011-08-15 | $2.75 | $2.75 | 32,720 |
| 2011-08-12 | $2.40 | $2.40 | 7,240 |
| 2011-08-11 | $2.30 | $2.30 | 7,360 |
| 2011-08-10 | $2.25 | $2.25 | 32,340 |
| 2011-08-09 | $2.00 | $2.00 | 46,440 |
| 2011-08-08 | $2.15 | $2.15 | 14,420 |
| 2011-08-05 | $2.50 | $2.50 | 8,800 |
| 2011-08-04 | $2.60 | $2.60 | 8,160 |
| 2011-08-03 | $2.75 | $2.75 | 24,660 |
| 2011-08-02 | $2.45 | $2.45 | 17,800 |
| 2011-08-01 | $2.50 | $2.50 | 0 |
| 2011-07-29 | $2.50 | $2.50 | 15,140 |
| 2011-07-28 | $2.60 | $2.60 | 3,540 |
| 2011-07-27 | $2.60 | $2.60 | 5,640 |
| 2011-07-26 | $2.85 | $2.85 | 11,500 |
| 2011-07-25 | $2.80 | $2.80 | 10,120 |
| 2011-07-22 | $2.95 | $2.95 | 1,260 |
| 2011-07-21 | $2.80 | $2.80 | 6,620 |
| 2011-07-20 | $2.80 | $2.80 | 28,940 |
| 2011-07-19 | $2.80 | $2.80 | 15,040 |
| 2011-07-18 | $2.85 | $2.85 | 10,800 |
| 2011-07-15 | $2.95 | $2.95 | 43,980 |
| 2011-07-14 | $2.70 | $2.70 | 13,360 |
| 2011-07-13 | $2.65 | $2.65 | 20,500 |
| 2011-07-12 | $2.35 | $2.35 | 9,760 |
| 2011-07-11 | $2.20 | $2.20 | 2,000 |
| 2011-07-08 | $2.30 | $2.30 | 3,340 |
| 2011-07-07 | $2.15 | $2.15 | 10,300 |
| 2011-07-06 | $2.10 | $2.10 | 4,740 |
| 2011-07-05 | $2.00 | $2.00 | 32,460 |
| 2011-07-01 | $1.85 | $1.85 | 0 |
| 2011-06-30 | $1.85 | $1.85 | 18,240 |
| 2011-06-29 | $2.00 | $2.00 | 10,800 |
| 2011-06-28 | $1.95 | $1.95 | 4,800 |
| 2011-06-27 | $1.90 | $1.90 | 36,540 |
| 2011-06-24 | $2.05 | $2.05 | 4,600 |
| 2011-06-23 | $2.15 | $2.15 | 44,680 |
| 2011-06-22 | $2.05 | $2.05 | 84,540 |
| 2011-06-21 | $2.25 | $2.25 | 34,140 |
| 2011-06-20 | $2.15 | $2.15 | 14,200 |
| 2011-06-17 | $2.05 | $2.05 | 38,280 |
| 2011-06-16 | $2.10 | $2.10 | 10,380 |
| 2011-06-15 | $2.25 | $2.25 | 5,900 |
| 2011-06-14 | $2.20 | $2.20 | 20,140 |
| 2011-06-13 | $2.20 | $2.20 | 21,440 |
| 2011-06-10 | $2.35 | $2.35 | 9,020 |
| 2011-06-09 | $2.15 | $2.15 | 51,160 |
| 2011-06-08 | $2.05 | $2.05 | 83,820 |
| 2011-06-07 | $2.55 | $2.55 | 55,480 |
| 2011-06-06 | $2.65 | $2.65 | 10,740 |
| 2011-06-03 | $2.70 | $2.70 | 15,760 |
| 2011-06-02 | $2.70 | $2.70 | 47,700 |
| 2011-06-01 | $3.00 | $3.00 | 20,220 |
| 2011-05-31 | $3.15 | $3.15 | 102,740 |
| 2011-05-27 | $2.90 | $2.90 | 68,660 |
| 2011-05-26 | $2.90 | $2.90 | 66,700 |
| 2011-05-25 | $3.20 | $3.20 | 78,700 |
| 2011-05-24 | $3.25 | $3.25 | 94,660 |
| 2011-05-23 | $2.60 | $2.60 | 0 |
| 2011-05-20 | $2.60 | $2.60 | 3,280 |
| 2011-05-19 | $2.65 | $2.65 | 8,320 |
| 2011-05-18 | $2.50 | $2.50 | 10,680 |
| 2011-05-17 | $2.30 | $2.30 | 9,400 |
| 2011-05-16 | $2.30 | $2.30 | 17,420 |
| 2011-05-13 | $2.60 | $2.60 | 11,540 |
| 2011-05-12 | $2.50 | $2.50 | 55,040 |
| 2011-05-11 | $2.60 | $2.60 | 47,380 |
| 2011-05-10 | $2.60 | $2.60 | 2,000 |
| 2011-05-09 | $2.60 | $2.60 | 14,240 |
| 2011-05-06 | $2.55 | $2.55 | 31,000 |
| 2011-05-05 | $2.60 | $2.60 | 35,820 |
| 2011-05-04 | $2.85 | $2.85 | 65,020 |
| 2011-05-03 | $2.80 | $2.80 | 88,740 |
| 2011-05-02 | $2.70 | $2.70 | 13,260 |
| 2011-04-29 | $2.95 | $2.95 | 34,840 |
| 2011-04-28 | $2.65 | $2.65 | 17,340 |
| 2011-04-27 | $2.85 | $2.85 | 22,180 |
| 2011-04-26 | $2.60 | $2.60 | 13,960 |
| 2011-04-25 | $2.85 | $2.85 | 31,740 |
| 2011-04-21 | $3.05 | $3.05 | 8,320 |
| 2011-04-20 | $3.15 | $3.15 | 11,300 |
| 2011-04-19 | $3.05 | $3.05 | 3,020 |
| 2011-04-18 | $3.05 | $3.05 | 31,900 |
| 2011-04-15 | $3.15 | $3.15 | 15,980 |
| 2011-04-14 | $3.35 | $3.35 | 17,040 |
| 2011-04-13 | $3.25 | $3.25 | 22,000 |
| 2011-04-12 | $2.90 | $2.90 | 25,780 |
| 2011-04-11 | $3.20 | $3.20 | 41,520 |
| 2011-04-08 | $3.30 | $3.30 | 18,560 |
| 2011-04-07 | $3.30 | $3.30 | 11,460 |
| 2011-04-06 | $3.35 | $3.35 | 35,880 |
| 2011-04-05 | $3.40 | $3.40 | 31,260 |
| 2011-04-04 | $3.65 | $3.65 | 57,120 |
| 2011-04-01 | $3.40 | $3.40 | 63,120 |
| 2011-03-31 | $3.20 | $3.20 | 15,160 |
| 2011-03-30 | $3.10 | $3.10 | 5,020 |
| 2011-03-29 | $3.15 | $3.15 | 12,800 |
| 2011-03-28 | $3.20 | $3.20 | 36,440 |
| 2011-03-25 | $3.25 | $3.25 | 14,840 |
| 2011-03-24 | $2.95 | $2.95 | 57,780 |
| 2011-03-23 | $2.65 | $2.65 | 74,500 |
| 2011-03-22 | $2.70 | $2.70 | 45,520 |
| 2011-03-21 | $2.55 | $2.55 | 40,340 |
| 2011-03-18 | $2.40 | $2.40 | 23,180 |
| 2011-03-17 | $2.15 | $2.15 | 31,780 |
| 2011-03-16 | $2.25 | $2.25 | 62,520 |
| 2011-03-15 | $2.25 | $2.25 | 29,660 |
| 2011-03-14 | $2.45 | $2.45 | 22,240 |
| 2011-03-11 | $2.30 | $2.30 | 14,240 |
| 2011-03-10 | $2.30 | $2.30 | 44,320 |
| 2011-03-09 | $2.55 | $2.55 | 14,280 |
| 2011-03-08 | $2.50 | $2.50 | 106,160 |
| 2011-03-07 | $2.50 | $2.50 | 47,740 |
| 2011-03-04 | $2.55 | $2.55 | 97,140 |
| 2011-03-03 | $2.15 | $2.15 | 2,180 |
| 2011-03-02 | $2.10 | $2.10 | 2,800 |
| 2011-03-01 | $2.15 | $2.15 | 20,020 |
| 2011-02-28 | $2.15 | $2.15 | 26,740 |
| 2011-02-25 | $1.90 | $1.90 | 4,600 |
| 2011-02-24 | $1.90 | $1.90 | 3,080 |
| 2011-02-23 | $1.90 | $1.90 | 1,140 |
| 2011-02-22 | $1.90 | $1.90 | 18,300 |
| 2011-02-18 | $1.85 | $1.85 | 500 |
| 2011-02-17 | $1.90 | $1.90 | 2,500 |
| 2011-02-16 | $1.80 | $1.80 | 500 |
| 2011-02-15 | $1.75 | $1.75 | 6,000 |
| 2011-02-14 | $1.75 | $1.75 | 5,000 |
| 2011-02-11 | $1.80 | $1.80 | 6,400 |
| 2011-02-10 | $1.85 | $1.85 | 22,400 |
| 2011-02-09 | $1.80 | $1.80 | 3,620 |
| 2011-02-08 | $2.00 | $2.00 | 31,400 |
| 2011-02-07 | $1.80 | $1.80 | 56,460 |
| 2011-02-04 | $1.60 | $1.60 | 0 |
| 2011-02-03 | $1.60 | $1.60 | 200 |
| 2011-02-02 | $1.50 | $1.50 | 3,500 |
| 2011-02-01 | $1.45 | $1.45 | 4,600 |
| 2011-01-31 | $1.50 | $1.50 | 2,000 |
| 2011-01-28 | $1.40 | $1.40 | 700 |
| 2011-01-27 | $1.50 | $1.50 | 500 |
| 2011-01-26 | $1.55 | $1.55 | 6,300 |
| 2011-01-25 | $1.55 | $1.55 | 1,000 |
| 2011-01-24 | $1.45 | $1.45 | 11,200 |
| 2011-01-21 | $1.40 | $1.40 | 2,000 |
| 2011-01-20 | $1.60 | $1.60 | 0 |
| 2011-01-19 | $1.60 | $1.60 | 2,000 |
| 2011-01-18 | $1.65 | $1.65 | 200 |
| 2011-01-14 | $1.55 | $1.55 | 20,200 |
| 2011-01-13 | $1.70 | $1.70 | 6,160 |
| 2011-01-12 | $1.55 | $1.55 | 0 |
| 2011-01-11 | $1.55 | $1.55 | 10,600 |
| 2011-01-10 | $1.45 | $1.45 | 0 |
| 2011-01-07 | $1.45 | $1.45 | 6,320 |
| 2011-01-06 | $1.50 | $1.50 | 1,200 |
| 2011-01-05 | $1.45 | $1.45 | 0 |
| 2011-01-04 | $1.45 | $1.45 | 1,000 |
| 2011-01-03 | $1.50 | $1.50 | 0 |