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
- 2007-01-03 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 | $2.21 | $2.21 | 189,500 |
| 2011-12-29 | $2.30 | $2.30 | 93,200 |
| 2011-12-28 | $2.21 | $2.21 | 68,700 |
| 2011-12-27 | $2.29 | $2.29 | 82,400 |
| 2011-12-23 | $2.27 | $2.27 | 73,100 |
| 2011-12-22 | $2.31 | $2.31 | 72,200 |
| 2011-12-21 | $2.37 | $2.37 | 55,300 |
| 2011-12-20 | $2.38 | $2.38 | 133,900 |
| 2011-12-19 | $2.23 | $2.23 | 118,900 |
| 2011-12-16 | $2.35 | $2.35 | 155,600 |
| 2011-12-15 | $2.45 | $2.45 | 52,000 |
| 2011-12-14 | $2.40 | $2.40 | 125,300 |
| 2011-12-13 | $2.30 | $2.30 | 105,000 |
| 2011-12-12 | $2.46 | $2.46 | 96,000 |
| 2011-12-09 | $2.57 | $2.57 | 155,800 |
| 2011-12-08 | $2.25 | $2.25 | 143,100 |
| 2011-12-07 | $2.53 | $2.53 | 106,700 |
| 2011-12-06 | $2.57 | $2.57 | 117,800 |
| 2011-12-05 | $2.61 | $2.61 | 132,500 |
| 2011-12-02 | $2.61 | $2.61 | 92,700 |
| 2011-12-01 | $2.59 | $2.59 | 100,100 |
| 2011-11-30 | $2.63 | $2.63 | 153,400 |
| 2011-11-29 | $2.52 | $2.52 | 120,600 |
| 2011-11-28 | $2.77 | $2.77 | 121,000 |
| 2011-11-25 | $2.55 | $2.55 | 51,800 |
| 2011-11-23 | $2.55 | $2.55 | 109,900 |
| 2011-11-22 | $2.68 | $2.68 | 65,700 |
| 2011-11-21 | $2.68 | $2.68 | 82,700 |
| 2011-11-18 | $2.85 | $2.85 | 60,700 |
| 2011-11-17 | $2.86 | $2.86 | 89,400 |
| 2011-11-16 | $2.85 | $2.85 | 117,100 |
| 2011-11-15 | $2.78 | $2.78 | 72,200 |
| 2011-11-14 | $2.75 | $2.75 | 106,800 |
| 2011-11-11 | $2.91 | $2.91 | 128,600 |
| 2011-11-10 | $2.92 | $2.92 | 99,700 |
| 2011-11-09 | $2.79 | $2.79 | 256,600 |
| 2011-11-08 | $3.11 | $3.11 | 480,400 |
| 2011-11-07 | $2.97 | $2.97 | 146,000 |
| 2011-11-04 | $2.85 | $2.85 | 65,000 |
| 2011-11-03 | $2.96 | $2.96 | 137,300 |
| 2011-11-02 | $2.88 | $2.88 | 84,800 |
| 2011-11-01 | $2.70 | $2.70 | 150,200 |
| 2011-10-31 | $2.91 | $2.91 | 104,700 |
| 2011-10-28 | $2.93 | $2.93 | 121,600 |
| 2011-10-27 | $2.97 | $2.97 | 318,600 |
| 2011-10-26 | $2.78 | $2.78 | 126,600 |
| 2011-10-25 | $2.67 | $2.67 | 136,500 |
| 2011-10-24 | $2.74 | $2.74 | 157,400 |
| 2011-10-21 | $2.63 | $2.63 | 100,700 |
| 2011-10-20 | $2.54 | $2.54 | 76,700 |
| 2011-10-19 | $2.52 | $2.52 | 146,900 |
| 2011-10-18 | $2.61 | $2.61 | 146,400 |
| 2011-10-17 | $2.49 | $2.49 | 214,700 |
| 2011-10-14 | $2.76 | $2.76 | 172,900 |
| 2011-10-13 | $2.59 | $2.59 | 128,600 |
| 2011-10-12 | $2.53 | $2.53 | 206,900 |
| 2011-10-11 | $2.38 | $2.38 | 193,200 |
| 2011-10-10 | $2.30 | $2.30 | 177,000 |
| 2011-10-07 | $2.22 | $2.22 | 217,600 |
| 2011-10-06 | $2.12 | $2.12 | 164,400 |
| 2011-10-05 | $2.18 | $2.18 | 166,200 |
| 2011-10-04 | $2.09 | $2.09 | 259,600 |
| 2011-10-03 | $1.76 | $1.76 | 252,400 |
| 2011-09-30 | $1.96 | $1.96 | 229,000 |
| 2011-09-29 | $2.03 | $2.03 | 183,000 |
| 2011-09-28 | $1.90 | $1.90 | 235,700 |
| 2011-09-27 | $2.12 | $2.12 | 904,900 |
| 2011-09-26 | $2.39 | $2.39 | 1,193,600 |
| 2011-09-23 | $1.67 | $1.67 | 303,800 |
| 2011-09-22 | $1.44 | $1.44 | 309,100 |
| 2011-09-21 | $1.50 | $1.50 | 375,600 |
| 2011-09-20 | $1.68 | $1.68 | 372,400 |
| 2011-09-19 | $1.84 | $1.84 | 266,100 |
| 2011-09-16 | $2.02 | $2.02 | 213,900 |
| 2011-09-15 | $2.12 | $2.12 | 176,000 |
| 2011-09-14 | $2.12 | $2.12 | 123,400 |
| 2011-09-13 | $2.16 | $2.16 | 191,300 |
| 2011-09-12 | $2.04 | $2.04 | 131,500 |
| 2011-09-09 | $2.11 | $2.11 | 237,000 |
| 2011-09-08 | $2.20 | $2.20 | 158,500 |
| 2011-09-07 | $2.36 | $2.36 | 282,100 |
| 2011-09-06 | $2.40 | $2.40 | 159,200 |
| 2011-09-02 | $2.49 | $2.49 | 241,300 |
| 2011-09-01 | $2.60 | $2.60 | 186,100 |
| 2011-08-31 | $2.82 | $2.82 | 697,900 |
| 2011-08-30 | $2.89 | $2.89 | 122,100 |
| 2011-08-29 | $2.91 | $2.91 | 239,200 |
| 2011-08-26 | $2.66 | $2.66 | 166,800 |
| 2011-08-25 | $2.62 | $2.62 | 319,500 |
| 2011-08-24 | $2.97 | $2.97 | 189,400 |
| 2011-08-23 | $3.17 | $3.17 | 200,300 |
| 2011-08-22 | $3.05 | $3.05 | 221,300 |
| 2011-08-19 | $3.08 | $3.08 | 251,100 |
| 2011-08-18 | $3.35 | $3.35 | 201,700 |
| 2011-08-17 | $3.45 | $3.45 | 113,600 |
| 2011-08-16 | $3.38 | $3.38 | 141,800 |
| 2011-08-15 | $3.54 | $3.54 | 206,600 |
| 2011-08-12 | $3.81 | $3.81 | 172,900 |
| 2011-08-11 | $3.72 | $3.72 | 201,700 |
| 2011-08-10 | $3.55 | $3.55 | 157,500 |
| 2011-08-09 | $3.52 | $3.52 | 221,700 |
| 2011-08-08 | $3.27 | $3.27 | 307,800 |
| 2011-08-05 | $3.45 | $3.45 | 327,200 |
| 2011-08-04 | $3.28 | $3.28 | 137,000 |
| 2011-08-03 | $3.38 | $3.38 | 194,700 |
| 2011-08-02 | $3.16 | $3.16 | 278,700 |
| 2011-08-01 | $3.40 | $3.40 | 242,500 |
| 2011-07-29 | $3.54 | $3.54 | 137,100 |
| 2011-07-28 | $3.58 | $3.58 | 189,200 |
| 2011-07-27 | $3.45 | $3.45 | 214,800 |
| 2011-07-26 | $3.58 | $3.58 | 459,800 |
| 2011-07-25 | $3.96 | $3.96 | 172,000 |
| 2011-07-22 | $4.03 | $4.03 | 278,900 |
| 2011-07-21 | $4.18 | $4.18 | 131,100 |
| 2011-07-20 | $4.17 | $4.17 | 142,300 |
| 2011-07-19 | $4.31 | $4.31 | 107,200 |
| 2011-07-18 | $4.26 | $4.26 | 123,900 |
| 2011-07-15 | $4.28 | $4.28 | 108,500 |
| 2011-07-14 | $4.27 | $4.27 | 150,200 |
| 2011-07-13 | $4.38 | $4.38 | 212,400 |
| 2011-07-12 | $4.17 | $4.17 | 170,700 |
| 2011-07-11 | $4.22 | $4.22 | 303,000 |
| 2011-07-08 | $4.35 | $4.35 | 336,200 |
| 2011-07-07 | $4.57 | $4.57 | 312,300 |
| 2011-07-06 | $4.42 | $4.42 | 626,400 |
| 2011-07-05 | $4.86 | $4.86 | 804,600 |
| 2011-07-01 | $5.90 | $5.90 | 245,100 |
| 2011-06-30 | $5.95 | $5.95 | 458,700 |
| 2011-06-29 | $5.65 | $5.65 | 160,200 |
| 2011-06-28 | $5.47 | $5.47 | 161,900 |
| 2011-06-27 | $5.39 | $5.39 | 310,800 |
| 2011-06-24 | $5.56 | $5.56 | 3,478,900 |
| 2011-06-23 | $5.68 | $5.68 | 342,600 |
| 2011-06-22 | $5.77 | $5.77 | 261,100 |
| 2011-06-21 | $5.96 | $5.96 | 300,000 |
| 2011-06-20 | $5.46 | $5.46 | 353,200 |
| 2011-06-17 | $5.90 | $5.90 | 392,100 |
| 2011-06-16 | $6.19 | $6.19 | 416,300 |
| 2011-06-15 | $6.61 | $6.61 | 432,600 |
| 2011-06-14 | $6.38 | $6.38 | 388,700 |
| 2011-06-13 | $6.35 | $6.35 | 1,105,000 |
| 2011-06-10 | $6.98 | $6.98 | 696,500 |
| 2011-06-09 | $6.59 | $6.59 | 312,300 |
| 2011-06-08 | $6.51 | $6.51 | 370,700 |
| 2011-06-07 | $6.51 | $6.51 | 1,520,900 |
| 2011-06-06 | $6.28 | $6.28 | 1,394,700 |
| 2011-06-03 | $5.93 | $5.93 | 252,900 |
| 2011-06-02 | $5.73 | $5.73 | 138,800 |
| 2011-06-01 | $5.64 | $5.64 | 250,400 |
| 2011-05-31 | $5.47 | $5.47 | 548,500 |
| 2011-05-27 | $5.10 | $5.10 | 103,700 |
| 2011-05-26 | $5.08 | $5.08 | 91,700 |
| 2011-05-25 | $5.12 | $5.12 | 52,100 |
| 2011-05-24 | $5.05 | $5.05 | 162,000 |
| 2011-05-23 | $4.94 | $4.94 | 86,700 |
| 2011-05-20 | $5.01 | $5.01 | 57,800 |
| 2011-05-19 | $5.07 | $5.07 | 32,300 |
| 2011-05-18 | $5.10 | $5.10 | 31,400 |
| 2011-05-17 | $5.09 | $5.09 | 95,800 |
| 2011-05-16 | $5.12 | $5.12 | 88,000 |
| 2011-05-13 | $5.09 | $5.09 | 100,100 |
| 2011-05-12 | $5.08 | $5.08 | 93,800 |
| 2011-05-11 | $5.12 | $5.12 | 121,800 |
| 2011-05-10 | $5.16 | $5.16 | 208,200 |
| 2011-05-09 | $5.13 | $5.13 | 110,400 |
| 2011-05-06 | $5.02 | $5.02 | 125,000 |
| 2011-05-05 | $4.76 | $4.76 | 120,700 |
| 2011-05-04 | $4.83 | $4.83 | 209,000 |
| 2011-05-03 | $5.00 | $5.00 | 133,500 |
| 2011-05-02 | $5.15 | $5.15 | 104,300 |
| 2011-04-29 | $5.37 | $5.37 | 40,000 |
| 2011-04-28 | $5.37 | $5.37 | 80,200 |
| 2011-04-27 | $5.44 | $5.44 | 124,000 |
| 2011-04-26 | $5.46 | $5.46 | 140,200 |
| 2011-04-25 | $5.54 | $5.54 | 117,400 |
| 2011-04-21 | $5.37 | $5.37 | 206,900 |
| 2011-04-20 | $5.29 | $5.29 | 147,900 |
| 2011-04-19 | $5.25 | $5.25 | 118,500 |
| 2011-04-18 | $5.16 | $5.16 | 270,700 |
| 2011-04-15 | $5.40 | $5.40 | 203,800 |
| 2011-04-14 | $5.08 | $5.08 | 50,600 |
| 2011-04-13 | $5.09 | $5.09 | 60,100 |
| 2011-04-12 | $5.12 | $5.12 | 149,700 |
| 2011-04-11 | $5.18 | $5.18 | 218,300 |
| 2011-04-08 | $5.13 | $5.13 | 176,700 |
| 2011-04-07 | $5.01 | $5.01 | 61,700 |
| 2011-04-06 | $5.00 | $5.00 | 124,900 |
| 2011-04-05 | $4.97 | $4.97 | 155,700 |
| 2011-04-04 | $4.79 | $4.79 | 55,100 |
| 2011-04-01 | $4.79 | $4.79 | 52,300 |
| 2011-03-31 | $4.80 | $4.80 | 59,800 |
| 2011-03-30 | $4.75 | $4.75 | 64,700 |
| 2011-03-29 | $4.70 | $4.70 | 50,700 |
| 2011-03-28 | $4.57 | $4.57 | 103,500 |
| 2011-03-25 | $4.70 | $4.70 | 77,000 |
| 2011-03-24 | $4.76 | $4.76 | 75,000 |
| 2011-03-23 | $4.76 | $4.76 | 76,600 |
| 2011-03-22 | $4.67 | $4.67 | 129,000 |
| 2011-03-21 | $4.68 | $4.68 | 78,600 |
| 2011-03-18 | $4.76 | $4.76 | 85,900 |
| 2011-03-17 | $4.80 | $4.80 | 64,200 |
| 2011-03-16 | $4.74 | $4.74 | 54,200 |
| 2011-03-15 | $4.75 | $4.75 | 99,600 |
| 2011-03-14 | $4.95 | $4.95 | 104,300 |
| 2011-03-11 | $4.87 | $4.87 | 145,800 |
| 2011-03-10 | $4.71 | $4.71 | 230,200 |
| 2011-03-09 | $4.96 | $4.96 | 135,800 |
| 2011-03-08 | $5.17 | $5.17 | 133,700 |
| 2011-03-07 | $5.20 | $5.20 | 207,100 |
| 2011-03-04 | $5.17 | $5.17 | 528,200 |
| 2011-03-03 | $5.14 | $5.14 | 706,500 |
| 2011-03-02 | $5.89 | $5.89 | 1,179,100 |
| 2011-03-01 | $5.17 | $5.17 | 676,800 |
| 2011-02-28 | $4.60 | $4.60 | 135,300 |
| 2011-02-25 | $4.58 | $4.58 | 49,500 |
| 2011-02-24 | $4.53 | $4.53 | 96,200 |
| 2011-02-23 | $4.52 | $4.52 | 87,200 |
| 2011-02-22 | $4.40 | $4.40 | 140,800 |
| 2011-02-18 | $4.56 | $4.56 | 68,800 |
| 2011-02-17 | $4.62 | $4.62 | 69,600 |
| 2011-02-16 | $4.59 | $4.59 | 49,300 |
| 2011-02-15 | $4.56 | $4.56 | 66,900 |
| 2011-02-14 | $4.60 | $4.60 | 125,300 |
| 2011-02-11 | $4.48 | $4.48 | 115,200 |
| 2011-02-10 | $4.39 | $4.39 | 46,000 |
| 2011-02-09 | $4.45 | $4.45 | 71,300 |
| 2011-02-08 | $4.41 | $4.41 | 90,500 |
| 2011-02-07 | $4.44 | $4.44 | 79,800 |
| 2011-02-04 | $4.43 | $4.43 | 90,700 |
| 2011-02-03 | $4.44 | $4.44 | 55,500 |
| 2011-02-02 | $4.47 | $4.47 | 69,400 |
| 2011-02-01 | $4.49 | $4.49 | 111,800 |
| 2011-01-31 | $4.55 | $4.55 | 125,400 |
| 2011-01-28 | $4.45 | $4.45 | 67,500 |
| 2011-01-27 | $4.59 | $4.59 | 103,000 |
| 2011-01-26 | $4.53 | $4.53 | 49,600 |
| 2011-01-25 | $4.44 | $4.44 | 105,100 |
| 2011-01-24 | $4.57 | $4.57 | 108,300 |
| 2011-01-21 | $4.46 | $4.46 | 83,500 |
| 2011-01-20 | $4.50 | $4.50 | 128,800 |
| 2011-01-19 | $4.55 | $4.55 | 85,600 |
| 2011-01-18 | $4.50 | $4.50 | 216,600 |
| 2011-01-14 | $4.37 | $4.37 | 104,500 |
| 2011-01-13 | $4.34 | $4.34 | 107,200 |
| 2011-01-12 | $4.35 | $4.35 | 106,800 |
| 2011-01-11 | $4.41 | $4.41 | 79,400 |
| 2011-01-10 | $4.31 | $4.31 | 106,600 |
| 2011-01-07 | $4.31 | $4.31 | 260,300 |
| 2011-01-06 | $4.48 | $4.48 | 383,900 |
| 2011-01-05 | $4.92 | $4.92 | 97,900 |
| 2011-01-04 | $4.96 | $4.96 | 125,800 |
| 2011-01-03 | $4.88 | $4.88 | 74,300 |