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
- 2006-03-06 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 | $2.12 | $2.12 | 97,000 |
| 2011-12-29 | $2.03 | $2.03 | 23,000 |
| 2011-12-28 | $2.03 | $2.03 | 36,500 |
| 2011-12-27 | $2.04 | $2.04 | 56,000 |
| 2011-12-23 | $2.08 | $2.08 | 500,500 |
| 2011-12-22 | $2.09 | $2.09 | 94,000 |
| 2011-12-21 | $2.09 | $2.09 | 208,000 |
| 2011-12-20 | $2.12 | $2.12 | 48,500 |
| 2011-12-19 | $2.04 | $2.04 | 138,500 |
| 2011-12-16 | $2.20 | $2.20 | 24,500 |
| 2011-12-15 | $2.22 | $2.22 | 17,000 |
| 2011-12-14 | $2.21 | $2.21 | 238,000 |
| 2011-12-13 | $2.30 | $2.30 | 49,000 |
| 2011-12-12 | $2.30 | $2.30 | 81,500 |
| 2011-12-09 | $2.42 | $2.42 | 68,000 |
| 2011-12-08 | $2.42 | $2.42 | 68,500 |
| 2011-12-07 | $2.60 | $2.60 | 21,500 |
| 2011-12-06 | $2.63 | $2.63 | 50,500 |
| 2011-12-05 | $2.72 | $2.72 | 20,500 |
| 2011-12-02 | $2.67 | $2.67 | 25,000 |
| 2011-12-01 | $2.65 | $2.65 | 14,000 |
| 2011-11-30 | $2.65 | $2.65 | 18,500 |
| 2011-11-29 | $2.54 | $2.54 | 40,000 |
| 2011-11-28 | $2.63 | $2.63 | 25,000 |
| 2011-11-25 | $2.54 | $2.54 | 2,500 |
| 2011-11-23 | $2.44 | $2.44 | 76,000 |
| 2011-11-22 | $2.56 | $2.56 | 119,000 |
| 2011-11-21 | $2.67 | $2.67 | 32,500 |
| 2011-11-18 | $2.67 | $2.67 | 26,500 |
| 2011-11-17 | $2.64 | $2.64 | 94,000 |
| 2011-11-16 | $2.78 | $2.78 | 5,000 |
| 2011-11-15 | $2.83 | $2.83 | 18,000 |
| 2011-11-14 | $2.87 | $2.87 | 699,000 |
| 2011-11-11 | $2.92 | $2.92 | 44,500 |
| 2011-11-10 | $2.78 | $2.78 | 72,500 |
| 2011-11-09 | $2.88 | $2.88 | 151,000 |
| 2011-11-08 | $3.05 | $3.05 | 10,000 |
| 2011-11-07 | $3.09 | $3.09 | 53,500 |
| 2011-11-04 | $3.02 | $3.02 | 57,500 |
| 2011-11-03 | $3.08 | $3.08 | 44,500 |
| 2011-11-02 | $3.03 | $3.03 | 18,000 |
| 2011-11-01 | $3.03 | $3.03 | 38,000 |
| 2011-10-31 | $3.16 | $3.16 | 119,500 |
| 2011-10-28 | $4.20 | $4.20 | 12,500 |
| 2011-10-27 | $4.23 | $4.23 | 177,500 |
| 2011-10-26 | $3.99 | $3.99 | 22,500 |
| 2011-10-25 | $3.97 | $3.97 | 30,500 |
| 2011-10-24 | $3.60 | $3.60 | 11,000 |
| 2011-10-21 | $3.42 | $3.42 | 10,000 |
| 2011-10-20 | $3.31 | $3.31 | 16,500 |
| 2011-10-19 | $3.25 | $3.25 | 13,000 |
| 2011-10-18 | $3.33 | $3.33 | 3,500 |
| 2011-10-17 | $3.33 | $3.33 | 10,000 |
| 2011-10-14 | $3.48 | $3.48 | 3,500 |
| 2011-10-13 | $3.40 | $3.40 | 4,000 |
| 2011-10-12 | $3.50 | $3.50 | 15,500 |
| 2011-10-11 | $3.27 | $3.27 | 14,000 |
| 2011-10-10 | $3.18 | $3.18 | 15,000 |
| 2011-10-07 | $3.16 | $3.16 | 9,500 |
| 2011-10-06 | $3.07 | $3.07 | 0 |
| 2011-10-05 | $3.07 | $3.07 | 6,000 |
| 2011-10-04 | $3.00 | $3.00 | 23,500 |
| 2011-10-03 | $3.12 | $3.12 | 47,000 |
| 2011-09-30 | $3.25 | $3.25 | 70,000 |
| 2011-09-29 | $3.48 | $3.48 | 19,500 |
| 2011-09-28 | $3.38 | $3.38 | 41,000 |
| 2011-09-27 | $3.33 | $3.33 | 75,500 |
| 2011-09-26 | $3.15 | $3.15 | 7,000 |
| 2011-09-23 | $3.06 | $3.06 | 53,500 |
| 2011-09-22 | $3.05 | $3.05 | 8,500 |
| 2011-09-21 | $3.27 | $3.27 | 57,500 |
| 2011-09-20 | $3.43 | $3.43 | 24,500 |
| 2011-09-19 | $3.45 | $3.45 | 24,000 |
| 2011-09-16 | $3.68 | $3.68 | 55,000 |
| 2011-09-15 | $3.76 | $3.76 | 40,000 |
| 2011-09-14 | $3.52 | $3.52 | 9,500 |
| 2011-09-13 | $3.37 | $3.37 | 20,500 |
| 2011-09-12 | $3.36 | $3.36 | 17,500 |
| 2011-09-09 | $3.40 | $3.40 | 41,000 |
| 2011-09-08 | $3.73 | $3.73 | 30,000 |
| 2011-09-07 | $3.76 | $3.76 | 7,500 |
| 2011-09-06 | $3.60 | $3.60 | 39,500 |
| 2011-09-02 | $3.93 | $3.93 | 6,500 |
| 2011-09-01 | $4.13 | $4.13 | 12,500 |
| 2011-08-31 | $4.16 | $4.16 | 145,500 |
| 2011-08-30 | $4.02 | $4.02 | 4,500 |
| 2011-08-29 | $4.16 | $4.16 | 5,500 |
| 2011-08-26 | $3.98 | $3.98 | 14,000 |
| 2011-08-25 | $4.01 | $4.01 | 12,500 |
| 2011-08-24 | $4.04 | $4.04 | 16,000 |
| 2011-08-23 | $3.92 | $3.92 | 20,000 |
| 2011-08-22 | $4.03 | $4.03 | 8,500 |
| 2011-08-19 | $3.96 | $3.96 | 48,000 |
| 2011-08-18 | $3.96 | $3.96 | 65,500 |
| 2011-08-17 | $4.20 | $4.20 | 16,000 |
| 2011-08-16 | $3.40 | $3.40 | 24,000 |
| 2011-08-15 | $3.53 | $3.53 | 10,500 |
| 2011-08-12 | $3.44 | $3.44 | 28,500 |
| 2011-08-11 | $3.61 | $3.61 | 49,500 |
| 2011-08-10 | $3.61 | $3.61 | 56,500 |
| 2011-08-09 | $3.79 | $3.79 | 25,500 |
| 2011-08-08 | $3.71 | $3.71 | 47,500 |
| 2011-08-05 | $4.10 | $4.10 | 56,500 |
| 2011-08-04 | $3.80 | $3.80 | 135,500 |
| 2011-08-03 | $4.08 | $4.08 | 19,000 |
| 2011-08-02 | $4.04 | $4.04 | 47,000 |
| 2011-08-01 | $4.28 | $4.28 | 11,500 |
| 2011-07-29 | $4.39 | $4.39 | 3,000 |
| 2011-07-28 | $4.43 | $4.43 | 8,500 |
| 2011-07-27 | $4.54 | $4.54 | 21,500 |
| 2011-07-26 | $4.74 | $4.74 | 18,000 |
| 2011-07-25 | $4.79 | $4.79 | 11,000 |
| 2011-07-22 | $4.91 | $4.91 | 27,500 |
| 2011-07-21 | $4.83 | $4.83 | 15,000 |
| 2011-07-20 | $4.69 | $4.69 | 40,000 |
| 2011-07-19 | $4.61 | $4.61 | 24,500 |
| 2011-07-18 | $4.66 | $4.66 | 5,500 |
| 2011-07-15 | $4.87 | $4.87 | 4,500 |
| 2011-07-14 | $4.82 | $4.82 | 500 |
| 2011-07-13 | $4.88 | $4.88 | 2,500 |
| 2011-07-12 | $4.75 | $4.75 | 8,500 |
| 2011-07-11 | $4.80 | $4.80 | 7,500 |
| 2011-07-08 | $4.89 | $4.89 | 14,000 |
| 2011-07-07 | $4.94 | $4.94 | 20,000 |
| 2011-07-06 | $4.92 | $4.92 | 13,500 |
| 2011-07-05 | $5.01 | $5.01 | 15,500 |
| 2011-07-01 | $4.99 | $4.99 | 47,000 |
| 2011-06-30 | $4.69 | $4.69 | 31,500 |
| 2011-06-29 | $4.58 | $4.58 | 22,000 |
| 2011-06-28 | $4.48 | $4.48 | 15,000 |
| 2011-06-27 | $4.28 | $4.28 | 20,000 |
| 2011-06-24 | $4.26 | $4.26 | 31,500 |
| 2011-06-23 | $4.53 | $4.53 | 92,500 |
| 2011-06-22 | $4.71 | $4.71 | 23,500 |
| 2011-06-21 | $4.99 | $4.99 | 35,500 |
| 2011-06-20 | $5.02 | $5.02 | 60,500 |
| 2011-06-17 | $5.23 | $5.23 | 29,000 |
| 2011-06-16 | $5.15 | $5.15 | 99,000 |
| 2011-06-15 | $5.53 | $5.53 | 76,000 |
| 2011-06-14 | $5.88 | $5.88 | 7,500 |
| 2011-06-13 | $5.58 | $5.58 | 4,500 |
| 2011-06-10 | $5.59 | $5.59 | 9,000 |
| 2011-06-09 | $5.62 | $5.62 | 11,000 |
| 2011-06-08 | $5.68 | $5.68 | 24,500 |
| 2011-06-07 | $5.96 | $5.96 | 3,000 |
| 2011-06-06 | $5.81 | $5.81 | 32,000 |
| 2011-06-03 | $5.95 | $5.95 | 3,500 |
| 2011-06-02 | $5.87 | $5.87 | 24,000 |
| 2011-06-01 | $5.89 | $5.89 | 8,500 |
| 2011-05-31 | $6.04 | $6.04 | 17,500 |
| 2011-05-27 | $5.62 | $5.62 | 41,500 |
| 2011-05-26 | $5.59 | $5.59 | 19,000 |
| 2011-05-25 | $5.82 | $5.82 | 18,500 |
| 2011-05-24 | $5.75 | $5.75 | 22,500 |
| 2011-05-23 | $5.99 | $5.99 | 37,000 |
| 2011-05-20 | $6.39 | $6.39 | 7,500 |
| 2011-05-19 | $6.44 | $6.44 | 33,500 |
| 2011-05-18 | $6.20 | $6.20 | 44,500 |
| 2011-05-17 | $6.05 | $6.05 | 5,500 |
| 2011-05-16 | $5.91 | $5.91 | 20,500 |
| 2011-05-13 | $5.91 | $5.91 | 46,000 |
| 2011-05-12 | $6.05 | $6.05 | 7,500 |
| 2011-05-11 | $5.95 | $5.95 | 19,500 |
| 2011-05-10 | $6.12 | $6.12 | 38,500 |
| 2011-05-09 | $6.03 | $6.03 | 3,500 |
| 2011-05-06 | $6.00 | $6.00 | 32,500 |
| 2011-05-05 | $6.33 | $6.33 | 31,500 |
| 2011-05-04 | $6.55 | $6.55 | 15,000 |
| 2011-05-03 | $7.01 | $7.01 | 19,500 |
| 2011-05-02 | $7.07 | $7.07 | 61,500 |
| 2011-04-29 | $7.14 | $7.14 | 19,500 |
| 2011-04-28 | $6.99 | $6.99 | 1,500 |
| 2011-04-27 | $7.07 | $7.07 | 20,500 |
| 2011-04-26 | $7.08 | $7.08 | 50,500 |
| 2011-04-25 | $6.94 | $6.94 | 8,500 |
| 2011-04-21 | $6.99 | $6.99 | 35,000 |
| 2011-04-20 | $6.94 | $6.94 | 35,500 |
| 2011-04-19 | $7.09 | $7.09 | 3,000 |
| 2011-04-18 | $6.96 | $6.96 | 67,000 |
| 2011-04-15 | $7.33 | $7.33 | 19,000 |
| 2011-04-14 | $7.58 | $7.58 | 11,000 |
| 2011-04-13 | $7.75 | $7.75 | 9,500 |
| 2011-04-12 | $7.75 | $7.75 | 30,000 |
| 2011-04-11 | $7.80 | $7.80 | 20,000 |
| 2011-04-08 | $7.75 | $7.75 | 17,000 |
| 2011-04-07 | $7.68 | $7.68 | 55,000 |
| 2011-04-06 | $7.99 | $7.99 | 22,500 |
| 2011-04-05 | $8.11 | $8.11 | 43,000 |
| 2011-04-04 | $8.52 | $8.52 | 15,500 |
| 2011-04-01 | $8.48 | $8.48 | 35,500 |
| 2011-03-31 | $8.86 | $8.86 | 78,000 |
| 2011-03-30 | $8.58 | $8.58 | 73,500 |
| 2011-03-29 | $8.34 | $8.34 | 33,000 |
| 2011-03-28 | $8.50 | $8.50 | 109,000 |
| 2011-03-25 | $8.05 | $8.05 | 21,500 |
| 2011-03-24 | $7.98 | $7.98 | 28,000 |
| 2011-03-23 | $7.83 | $7.83 | 27,500 |
| 2011-03-22 | $7.58 | $7.58 | 15,500 |
| 2011-03-21 | $7.61 | $7.61 | 98,500 |
| 2011-03-18 | $7.83 | $7.83 | 34,000 |
| 2011-03-17 | $7.57 | $7.57 | 63,000 |
| 2011-03-16 | $7.15 | $7.15 | 20,500 |
| 2011-03-15 | $7.37 | $7.37 | 130,000 |
| 2011-03-14 | $7.29 | $7.29 | 94,000 |
| 2011-03-11 | $6.65 | $6.65 | 41,000 |
| 2011-03-10 | $6.70 | $6.70 | 68,000 |
| 2011-03-09 | $6.82 | $6.82 | 8,000 |
| 2011-03-08 | $6.67 | $6.67 | 21,000 |
| 2011-03-07 | $6.70 | $6.70 | 12,500 |
| 2011-03-04 | $6.71 | $6.71 | 60,000 |
| 2011-03-03 | $6.71 | $6.71 | 18,500 |
| 2011-03-02 | $6.79 | $6.79 | 13,500 |
| 2011-03-01 | $6.69 | $6.69 | 11,000 |
| 2011-02-28 | $6.87 | $6.87 | 23,000 |
| 2011-02-25 | $6.67 | $6.67 | 109,500 |
| 2011-02-24 | $6.49 | $6.49 | 38,500 |
| 2011-02-23 | $6.34 | $6.34 | 36,000 |
| 2011-02-22 | $6.40 | $6.40 | 19,000 |
| 2011-02-18 | $6.18 | $6.18 | 80,000 |
| 2011-02-17 | $6.22 | $6.22 | 32,000 |
| 2011-02-16 | $6.24 | $6.24 | 33,000 |
| 2011-02-15 | $6.28 | $6.28 | 31,000 |
| 2011-02-14 | $6.33 | $6.33 | 32,500 |
| 2011-02-11 | $6.28 | $6.28 | 73,500 |
| 2011-02-10 | $6.46 | $6.46 | 37,000 |
| 2011-02-09 | $6.67 | $6.67 | 35,500 |
| 2011-02-08 | $6.45 | $6.45 | 18,500 |
| 2011-02-07 | $6.52 | $6.52 | 10,500 |
| 2011-02-04 | $6.56 | $6.56 | 47,500 |
| 2011-02-03 | $6.66 | $6.66 | 11,000 |
| 2011-02-02 | $6.82 | $6.82 | 43,000 |
| 2011-02-01 | $6.90 | $6.90 | 11,500 |
| 2011-01-31 | $6.96 | $6.96 | 20,500 |
| 2011-01-28 | $6.74 | $6.74 | 35,500 |
| 2011-01-27 | $6.91 | $6.91 | 29,000 |
| 2011-01-26 | $6.87 | $6.87 | 34,000 |
| 2011-01-25 | $6.94 | $6.94 | 131,000 |
| 2011-01-24 | $7.24 | $7.24 | 265,000 |
| 2011-01-21 | $7.01 | $7.01 | 47,000 |
| 2011-01-20 | $6.62 | $6.62 | 18,000 |
| 2011-01-19 | $6.79 | $6.79 | 39,500 |
| 2011-01-18 | $6.90 | $6.90 | 41,000 |
| 2011-01-14 | $6.65 | $6.65 | 44,000 |
| 2011-01-13 | $6.45 | $6.45 | 21,500 |
| 2011-01-12 | $6.40 | $6.40 | 12,000 |
| 2011-01-11 | $6.23 | $6.23 | 30,500 |
| 2011-01-10 | $6.22 | $6.22 | 18,500 |
| 2011-01-07 | $6.16 | $6.16 | 22,500 |
| 2011-01-06 | $6.31 | $6.31 | 14,000 |
| 2011-01-05 | $6.36 | $6.36 | 16,500 |
| 2011-01-04 | $6.59 | $6.59 | 7,500 |
| 2011-01-03 | $6.66 | $6.66 | 43,500 |