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
- 2008-01-02 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 | $2.81 | $2.81 | 20,064 |
| 2011-12-29 | $2.79 | $2.79 | 9,643 |
| 2011-12-28 | $2.83 | $2.83 | 7,695 |
| 2011-12-27 | $2.85 | $2.85 | 10,811 |
| 2011-12-23 | $2.78 | $2.78 | 51,525 |
| 2011-12-22 | $2.78 | $2.78 | 779 |
| 2011-12-21 | $2.76 | $2.76 | 64,771 |
| 2011-12-20 | $2.76 | $2.76 | 2,922 |
| 2011-12-19 | $2.75 | $2.75 | 974 |
| 2011-12-16 | $2.80 | $2.80 | 7,013 |
| 2011-12-15 | $2.81 | $2.81 | 1,753 |
| 2011-12-14 | $2.78 | $2.78 | 0 |
| 2011-12-13 | $2.78 | $2.78 | 11,883 |
| 2011-12-12 | $2.76 | $2.76 | 5,357 |
| 2011-12-09 | $2.78 | $2.78 | 4,578 |
| 2011-12-08 | $2.77 | $2.77 | 3,506 |
| 2011-12-07 | $2.74 | $2.74 | 38,570 |
| 2011-12-06 | $2.76 | $2.76 | 5,357 |
| 2011-12-05 | $2.71 | $2.71 | 10,422 |
| 2011-12-02 | $2.74 | $2.74 | 22,012 |
| 2011-12-01 | $2.77 | $2.77 | 1,266 |
| 2011-11-30 | $2.66 | $2.66 | 0 |
| 2011-11-29 | $2.66 | $2.66 | 63,797 |
| 2011-11-28 | $2.63 | $2.63 | 10,422 |
| 2011-11-25 | $2.65 | $2.65 | 6,039 |
| 2011-11-23 | $2.62 | $2.62 | 9,156 |
| 2011-11-22 | $2.67 | $2.67 | 9,837 |
| 2011-11-21 | $2.66 | $2.66 | 23,084 |
| 2011-11-18 | $2.75 | $2.75 | 3,312 |
| 2011-11-17 | $2.74 | $2.74 | 7,987 |
| 2011-11-16 | $2.86 | $2.86 | 25,421 |
| 2011-11-15 | $2.94 | $2.94 | 5,747 |
| 2011-11-14 | $2.94 | $2.94 | 8,182 |
| 2011-11-11 | $2.91 | $2.91 | 1,656 |
| 2011-11-10 | $2.87 | $2.87 | 46,265 |
| 2011-11-09 | $2.93 | $2.93 | 9,448 |
| 2011-11-08 | $2.84 | $2.84 | 0 |
| 2011-11-07 | $2.84 | $2.84 | 3,117 |
| 2011-11-04 | $2.82 | $2.82 | 1,753 |
| 2011-11-03 | $2.80 | $2.80 | 0 |
| 2011-11-02 | $2.80 | $2.80 | 10,227 |
| 2011-11-01 | $2.85 | $2.85 | 0 |
| 2011-10-31 | $2.85 | $2.85 | 0 |
| 2011-10-28 | $2.85 | $2.85 | 1,266 |
| 2011-10-27 | $2.93 | $2.93 | 6,039 |
| 2011-10-26 | $2.90 | $2.90 | 38,473 |
| 2011-10-25 | $2.82 | $2.82 | 682 |
| 2011-10-24 | $2.84 | $2.84 | 0 |
| 2011-10-21 | $2.84 | $2.84 | 584 |
| 2011-10-20 | $2.79 | $2.79 | 8,961 |
| 2011-10-19 | $2.79 | $2.79 | 1,071 |
| 2011-10-18 | $2.78 | $2.78 | 0 |
| 2011-10-17 | $2.78 | $2.78 | 0 |
| 2011-10-14 | $2.78 | $2.78 | 1,656 |
| 2011-10-13 | $2.77 | $2.77 | 974 |
| 2011-10-12 | $2.76 | $2.76 | 0 |
| 2011-10-11 | $2.76 | $2.76 | 0 |
| 2011-10-10 | $2.76 | $2.76 | 2,727 |
| 2011-10-07 | $2.74 | $2.74 | 4,480 |
| 2011-10-06 | $2.68 | $2.68 | 3,214 |
| 2011-10-05 | $2.60 | $2.60 | 0 |
| 2011-10-04 | $2.60 | $2.60 | 7,889 |
| 2011-10-03 | $2.65 | $2.65 | 7,500 |
| 2011-09-30 | $2.66 | $2.66 | 22,402 |
| 2011-09-29 | $2.66 | $2.66 | 22,110 |
| 2011-09-28 | $2.65 | $2.65 | 3,896 |
| 2011-09-27 | $2.61 | $2.61 | 54,154 |
| 2011-09-26 | $2.57 | $2.57 | 2,922 |
| 2011-09-23 | $2.53 | $2.53 | 11,104 |
| 2011-09-22 | $2.47 | $2.47 | 584 |
| 2011-09-21 | $2.59 | $2.59 | 12,175 |
| 2011-09-20 | $2.59 | $2.59 | 0 |
| 2011-09-19 | $2.59 | $2.59 | 14,805 |
| 2011-09-16 | $2.64 | $2.64 | 3,799 |
| 2011-09-15 | $2.63 | $2.63 | 11,396 |
| 2011-09-14 | $2.63 | $2.63 | 16,363 |
| 2011-09-13 | $2.49 | $2.49 | 0 |
| 2011-09-12 | $2.49 | $2.49 | 3,409 |
| 2011-09-09 | $2.67 | $2.67 | 12,370 |
| 2011-09-08 | $2.68 | $2.68 | 17,532 |
| 2011-09-07 | $2.64 | $2.64 | 292 |
| 2011-09-06 | $2.65 | $2.65 | 7,792 |
| 2011-09-02 | $2.67 | $2.67 | 195 |
| 2011-09-01 | $2.72 | $2.72 | 85,322 |
| 2011-08-31 | $2.66 | $2.66 | 11,688 |
| 2011-08-30 | $2.68 | $2.68 | 4,870 |
| 2011-08-29 | $2.71 | $2.71 | 1,753 |
| 2011-08-26 | $2.69 | $2.69 | 2,045 |
| 2011-08-25 | $2.69 | $2.69 | 1,461 |
| 2011-08-24 | $2.77 | $2.77 | 779 |
| 2011-08-23 | $2.79 | $2.79 | 4,091 |
| 2011-08-22 | $2.79 | $2.79 | 14,610 |
| 2011-08-19 | $2.69 | $2.69 | 1,169 |
| 2011-08-18 | $2.74 | $2.74 | 487 |
| 2011-08-17 | $2.82 | $2.82 | 2,143 |
| 2011-08-16 | $2.79 | $2.79 | 6,039 |
| 2011-08-15 | $2.81 | $2.81 | 1,948 |
| 2011-08-12 | $2.71 | $2.71 | 4,967 |
| 2011-08-11 | $2.66 | $2.66 | 7,792 |
| 2011-08-10 | $2.59 | $2.59 | 4,773 |
| 2011-08-09 | $2.60 | $2.60 | 16,753 |
| 2011-08-08 | $2.71 | $2.71 | 12,565 |
| 2011-08-05 | $2.75 | $2.75 | 1,851 |
| 2011-08-04 | $2.84 | $2.84 | 0 |
| 2011-08-03 | $2.84 | $2.84 | 42,759 |
| 2011-08-02 | $2.78 | $2.78 | 0 |
| 2011-08-01 | $2.78 | $2.78 | 8,571 |
| 2011-07-29 | $2.86 | $2.86 | 1,266 |
| 2011-07-28 | $2.71 | $2.71 | 779 |
| 2011-07-27 | $2.72 | $2.72 | 12,370 |
| 2011-07-26 | $2.74 | $2.74 | 7,597 |
| 2011-07-25 | $2.68 | $2.68 | 2,435 |
| 2011-07-22 | $2.73 | $2.73 | 2,045 |
| 2011-07-21 | $2.63 | $2.63 | 0 |
| 2011-07-20 | $2.63 | $2.63 | 7,013 |
| 2011-07-19 | $2.65 | $2.65 | 0 |
| 2011-07-18 | $2.65 | $2.65 | 195 |
| 2011-07-15 | $2.60 | $2.60 | 2,338 |
| 2011-07-14 | $2.66 | $2.66 | 0 |
| 2011-07-13 | $2.66 | $2.66 | 11,396 |
| 2011-07-12 | $2.69 | $2.69 | 974 |
| 2011-07-11 | $2.63 | $2.63 | 9,253 |
| 2011-07-08 | $2.74 | $2.74 | 4,870 |
| 2011-07-07 | $2.72 | $2.72 | 4,286 |
| 2011-07-06 | $2.73 | $2.73 | 4,870,000 |
| 2011-07-05 | $2.74 | $2.74 | 9,058 |
| 2011-07-01 | $2.71 | $2.71 | 1,753 |
| 2011-06-30 | $2.70 | $2.70 | 4,578 |
| 2011-06-29 | $2.70 | $2.70 | 2,338 |
| 2011-06-28 | $2.65 | $2.65 | 2,630 |
| 2011-06-27 | $2.68 | $2.68 | 43,635 |
| 2011-06-24 | $2.67 | $2.67 | 3,506 |
| 2011-06-23 | $2.69 | $2.69 | 6,331 |
| 2011-06-22 | $2.69 | $2.69 | 14,805 |
| 2011-06-21 | $2.70 | $2.70 | 8,961 |
| 2011-06-20 | $2.67 | $2.67 | 20,259 |
| 2011-06-17 | $2.63 | $2.63 | 5,260 |
| 2011-06-16 | $2.62 | $2.62 | 9,253 |
| 2011-06-15 | $2.60 | $2.60 | 9,156 |
| 2011-06-14 | $2.71 | $2.71 | 2,143 |
| 2011-06-13 | $2.71 | $2.71 | 2,435 |
| 2011-06-10 | $2.68 | $2.68 | 487 |
| 2011-06-09 | $2.77 | $2.77 | 0 |
| 2011-06-08 | $2.77 | $2.77 | 0 |
| 2011-06-07 | $2.77 | $2.77 | 0 |
| 2011-06-06 | $2.77 | $2.77 | 0 |
| 2011-06-03 | $2.77 | $2.77 | 11,298 |
| 2011-06-02 | $2.70 | $2.70 | 5,649 |
| 2011-06-01 | $2.68 | $2.68 | 7,500 |
| 2011-05-31 | $2.85 | $2.85 | 584 |
| 2011-05-27 | $2.91 | $2.91 | 6,721 |
| 2011-05-26 | $2.79 | $2.79 | 23,376 |
| 2011-05-25 | $2.79 | $2.79 | 245,545 |
| 2011-05-24 | $2.78 | $2.78 | 23,181 |
| 2011-05-23 | $2.80 | $2.80 | 84,154 |
| 2011-05-20 | $2.95 | $2.95 | 71,394 |
| 2011-05-19 | $2.85 | $2.85 | 565,212 |
| 2011-05-18 | $2.82 | $2.82 | 1,364 |
| 2011-05-17 | $2.79 | $2.79 | 1,948 |
| 2011-05-16 | $2.78 | $2.78 | 24,837 |
| 2011-05-13 | $2.75 | $2.75 | 4,773 |
| 2011-05-12 | $2.78 | $2.78 | 3,409 |
| 2011-05-11 | $2.81 | $2.81 | 38,278 |
| 2011-05-10 | $2.87 | $2.87 | 0 |
| 2011-05-09 | $2.87 | $2.87 | 18,116 |
| 2011-05-06 | $2.87 | $2.87 | 292 |
| 2011-05-05 | $2.92 | $2.92 | 0 |
| 2011-05-04 | $2.92 | $2.92 | 5,941 |
| 2011-05-03 | $2.90 | $2.90 | 4,286 |
| 2011-05-02 | $2.93 | $2.93 | 0 |
| 2011-04-29 | $2.93 | $2.93 | 5,551,800 |
| 2011-04-28 | $2.92 | $2.92 | 34,967 |
| 2011-04-27 | $2.99 | $2.99 | 36,233 |
| 2011-04-26 | $2.89 | $2.89 | 6,818 |
| 2011-04-25 | $2.83 | $2.83 | 0 |
| 2011-04-21 | $2.83 | $2.83 | 24,642 |
| 2011-04-20 | $2.94 | $2.94 | 1,364 |
| 2011-04-19 | $2.95 | $2.95 | 27,954 |
| 2011-04-18 | $2.91 | $2.91 | 27,564 |
| 2011-04-15 | $2.95 | $2.95 | 682 |
| 2011-04-14 | $2.90 | $2.90 | 0 |
| 2011-04-13 | $2.90 | $2.90 | 974 |
| 2011-04-12 | $2.90 | $2.90 | 32,434 |
| 2011-04-11 | $2.92 | $2.92 | 0 |
| 2011-04-08 | $2.92 | $2.92 | 1,364 |
| 2011-04-07 | $2.96 | $2.96 | 6,136 |
| 2011-04-06 | $3.01 | $3.01 | 19,772 |
| 2011-04-05 | $2.92 | $2.92 | 390 |
| 2011-04-04 | $2.93 | $2.93 | 12,175 |
| 2011-04-01 | $2.91 | $2.91 | 974 |
| 2011-03-31 | $2.91 | $2.91 | 16,850 |
| 2011-03-30 | $3.01 | $3.01 | 1,364 |
| 2011-03-29 | $2.94 | $2.94 | 3,701 |
| 2011-03-28 | $2.97 | $2.97 | 0 |
| 2011-03-25 | $2.97 | $2.97 | 584 |
| 2011-03-24 | $2.87 | $2.87 | 1,169 |
| 2011-03-23 | $2.87 | $2.87 | 4,870 |
| 2011-03-22 | $2.90 | $2.90 | 11,201 |
| 2011-03-21 | $2.91 | $2.91 | 97 |
| 2011-03-18 | $2.79 | $2.79 | 1,558 |
| 2011-03-17 | $2.79 | $2.79 | 1,266 |
| 2011-03-16 | $2.72 | $2.72 | 5,260 |
| 2011-03-15 | $2.82 | $2.82 | 41,005 |
| 2011-03-14 | $2.89 | $2.89 | 0 |
| 2011-03-11 | $2.89 | $2.89 | 9,156 |
| 2011-03-10 | $2.98 | $2.98 | 0 |
| 2011-03-09 | $2.98 | $2.98 | 5,552 |
| 2011-03-08 | $2.98 | $2.98 | 11,980 |
| 2011-03-07 | $2.93 | $2.93 | 3,799 |
| 2011-03-04 | $3.02 | $3.02 | 1,169 |
| 2011-03-03 | $2.97 | $2.97 | 3,896 |
| 2011-03-02 | $2.85 | $2.85 | 0 |
| 2011-03-01 | $2.85 | $2.85 | 1,851 |
| 2011-02-28 | $2.87 | $2.87 | 11,688 |
| 2011-02-25 | $2.86 | $2.86 | 3,117 |
| 2011-02-24 | $2.83 | $2.83 | 1,851 |
| 2011-02-23 | $2.96 | $2.96 | 0 |
| 2011-02-22 | $2.96 | $2.96 | 14,707 |
| 2011-02-18 | $2.98 | $2.98 | 974 |
| 2011-02-17 | $3.05 | $3.05 | 118,633 |
| 2011-02-16 | $2.97 | $2.97 | 16,168 |
| 2011-02-15 | $2.94 | $2.94 | 1,266 |
| 2011-02-14 | $3.00 | $3.00 | 0 |
| 2011-02-11 | $3.00 | $3.00 | 682 |
| 2011-02-10 | $2.95 | $2.95 | 3,799 |
| 2011-02-09 | $2.94 | $2.94 | 584 |
| 2011-02-08 | $2.93 | $2.93 | 584 |
| 2011-02-07 | $2.91 | $2.91 | 2,338 |
| 2011-02-04 | $2.93 | $2.93 | 682 |
| 2011-02-03 | $2.89 | $2.89 | 33,895 |
| 2011-02-02 | $2.91 | $2.91 | 4,480 |
| 2011-02-01 | $2.92 | $2.92 | 38,083 |
| 2011-01-31 | $2.85 | $2.85 | 2,435,584 |
| 2011-01-28 | $2.90 | $2.90 | 2,453,506 |
| 2011-01-27 | $2.91 | $2.91 | 44,999 |
| 2011-01-26 | $2.93 | $2.93 | 12,467 |
| 2011-01-25 | $2.90 | $2.90 | 3,506 |
| 2011-01-24 | $2.89 | $2.89 | 1,266 |
| 2011-01-21 | $2.84 | $2.84 | 5,162 |
| 2011-01-20 | $2.81 | $2.81 | 5,162 |
| 2011-01-19 | $2.87 | $2.87 | 1,364 |
| 2011-01-18 | $2.90 | $2.90 | 26,201 |
| 2011-01-14 | $2.79 | $2.79 | 0 |
| 2011-01-13 | $2.79 | $2.79 | 487 |
| 2011-01-12 | $2.73 | $2.73 | 2,435 |
| 2011-01-11 | $2.81 | $2.81 | 2,922 |
| 2011-01-10 | $2.81 | $2.81 | 2,045 |
| 2011-01-07 | $2.81 | $2.81 | 3,409 |
| 2011-01-06 | $2.77 | $2.77 | 1,071 |
| 2011-01-05 | $2.69 | $2.69 | 0 |
| 2011-01-04 | $2.69 | $2.69 | 5,649 |
| 2011-01-03 | $2.75 | $2.75 | 35,843 |