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
- 1985-09-05 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 | $1.11 | $1.11 | 116,500 |
| 2011-12-29 | $1.14 | $1.14 | 53,500 |
| 2011-12-28 | $1.12 | $1.12 | 168,100 |
| 2011-12-27 | $1.12 | $1.12 | 13,000 |
| 2011-12-23 | $1.18 | $1.18 | 5,500 |
| 2011-12-22 | $1.15 | $1.15 | 0 |
| 2011-12-21 | $1.15 | $1.15 | 2,800 |
| 2011-12-20 | $1.15 | $1.15 | 9,500 |
| 2011-12-19 | $1.12 | $1.12 | 6,600 |
| 2011-12-16 | $1.14 | $1.14 | 300 |
| 2011-12-15 | $1.18 | $1.18 | 15,000 |
| 2011-12-14 | $1.17 | $1.17 | 186,700 |
| 2011-12-13 | $1.34 | $1.34 | 0 |
| 2011-12-12 | $1.34 | $1.34 | 6,500 |
| 2011-12-09 | $1.35 | $1.35 | 6,700 |
| 2011-12-08 | $1.38 | $1.38 | 15,200 |
| 2011-12-07 | $1.30 | $1.30 | 200 |
| 2011-12-06 | $1.30 | $1.30 | 11,900 |
| 2011-12-05 | $1.35 | $1.35 | 5,800 |
| 2011-12-02 | $1.35 | $1.35 | 15,900 |
| 2011-12-01 | $1.40 | $1.40 | 2,100 |
| 2011-11-30 | $1.35 | $1.35 | 21,000 |
| 2011-11-29 | $1.37 | $1.37 | 48,000 |
| 2011-11-28 | $1.23 | $1.23 | 2,900 |
| 2011-11-25 | $1.20 | $1.20 | 0 |
| 2011-11-23 | $1.20 | $1.20 | 26,000 |
| 2011-11-22 | $1.13 | $1.13 | 3,500 |
| 2011-11-21 | $1.15 | $1.15 | 3,700 |
| 2011-11-18 | $1.23 | $1.23 | 74,900 |
| 2011-11-17 | $1.35 | $1.35 | 15,500 |
| 2011-11-16 | $1.35 | $1.35 | 50,700 |
| 2011-11-15 | $1.45 | $1.45 | 85,500 |
| 2011-11-14 | $1.33 | $1.33 | 33,200 |
| 2011-11-11 | $1.20 | $1.20 | 800 |
| 2011-11-10 | $1.25 | $1.25 | 17,200 |
| 2011-11-09 | $1.25 | $1.25 | 3,800 |
| 2011-11-08 | $1.25 | $1.25 | 28,100 |
| 2011-11-07 | $1.25 | $1.25 | 5,000 |
| 2011-11-04 | $1.25 | $1.25 | 13,000 |
| 2011-11-03 | $1.21 | $1.21 | 9,500 |
| 2011-11-02 | $1.25 | $1.25 | 15,400 |
| 2011-11-01 | $1.24 | $1.24 | 53,200 |
| 2011-10-31 | $1.27 | $1.27 | 185,000 |
| 2011-10-28 | $1.10 | $1.10 | 26,600 |
| 2011-10-27 | $1.04 | $1.04 | 19,300 |
| 2011-10-26 | $1.05 | $1.05 | 5,300 |
| 2011-10-25 | $1.04 | $1.04 | 5,600 |
| 2011-10-24 | $1.06 | $1.06 | 7,200 |
| 2011-10-21 | $1.00 | $1.00 | 65,500 |
| 2011-10-20 | $1.06 | $1.06 | 30,300 |
| 2011-10-19 | $1.10 | $1.10 | 1,000 |
| 2011-10-18 | $1.10 | $1.10 | 42,600 |
| 2011-10-17 | $1.11 | $1.11 | 0 |
| 2011-10-14 | $1.11 | $1.11 | 32,900 |
| 2011-10-13 | $1.07 | $1.07 | 20,300 |
| 2011-10-12 | $1.12 | $1.12 | 30,600 |
| 2011-10-11 | $1.10 | $1.10 | 31,100 |
| 2011-10-10 | $1.07 | $1.07 | 4,000 |
| 2011-10-07 | $1.07 | $1.07 | 29,000 |
| 2011-10-06 | $1.15 | $1.15 | 1,500 |
| 2011-10-05 | $1.17 | $1.17 | 18,600 |
| 2011-10-04 | $1.10 | $1.10 | 15,500 |
| 2011-10-03 | $1.08 | $1.08 | 44,500 |
| 2011-09-30 | $1.15 | $1.15 | 17,000 |
| 2011-09-29 | $1.16 | $1.16 | 17,600 |
| 2011-09-28 | $1.24 | $1.24 | 12,200 |
| 2011-09-27 | $1.25 | $1.25 | 14,900 |
| 2011-09-26 | $1.20 | $1.20 | 2,500 |
| 2011-09-23 | $1.10 | $1.10 | 80,300 |
| 2011-09-22 | $1.19 | $1.19 | 16,000 |
| 2011-09-21 | $1.17 | $1.17 | 15,700 |
| 2011-09-20 | $1.20 | $1.20 | 6,300 |
| 2011-09-19 | $1.13 | $1.13 | 1,600 |
| 2011-09-16 | $1.13 | $1.13 | 91,800 |
| 2011-09-15 | $1.15 | $1.15 | 47,100 |
| 2011-09-14 | $1.31 | $1.31 | 75,000 |
| 2011-09-13 | $1.27 | $1.27 | 67,800 |
| 2011-09-12 | $1.25 | $1.25 | 29,000 |
| 2011-09-09 | $1.17 | $1.17 | 33,400 |
| 2011-09-08 | $1.19 | $1.19 | 122,000 |
| 2011-09-07 | $1.30 | $1.30 | 126,600 |
| 2011-09-06 | $1.10 | $1.10 | 540,400 |
| 2011-09-02 | $1.11 | $1.11 | 987,400 |
| 2011-09-01 | $1.27 | $1.27 | 2,509,300 |
| 2011-08-31 | $0.31 | $0.31 | 0 |
| 2011-08-30 | $0.31 | $0.31 | 18,900 |
| 2011-08-29 | $0.26 | $0.26 | 0 |
| 2011-08-26 | $0.26 | $0.26 | 300 |
| 2011-08-25 | $0.30 | $0.30 | 0 |
| 2011-08-24 | $0.30 | $0.30 | 100,000 |
| 2011-08-23 | $0.31 | $0.31 | 1,500 |
| 2011-08-22 | $0.31 | $0.31 | 0 |
| 2011-08-19 | $0.31 | $0.31 | 100 |
| 2011-08-18 | $0.31 | $0.31 | 600 |
| 2011-08-17 | $0.31 | $0.31 | 10,100 |
| 2011-08-16 | $0.37 | $0.37 | 700 |
| 2011-08-15 | $0.31 | $0.31 | 0 |
| 2011-08-12 | $0.31 | $0.31 | 2,100 |
| 2011-08-11 | $0.31 | $0.31 | 800 |
| 2011-08-10 | $0.31 | $0.31 | 0 |
| 2011-08-09 | $0.31 | $0.31 | 2,500 |
| 2011-08-08 | $0.35 | $0.34 | 62,000 |
| 2011-08-05 | $0.31 | $0.31 | 0 |
| 2011-08-04 | $0.31 | $0.31 | 0 |
| 2011-08-03 | $0.31 | $0.31 | 0 |
| 2011-08-02 | $0.31 | $0.31 | 15,200 |
| 2011-08-01 | $0.31 | $0.31 | 1,000 |
| 2011-07-29 | $0.31 | $0.31 | 52,300 |
| 2011-07-28 | $0.37 | $0.37 | 1,400 |
| 2011-07-27 | $0.32 | $0.32 | 215,500 |
| 2011-07-26 | $0.32 | $0.32 | 0 |
| 2011-07-25 | $0.32 | $0.32 | 25,200 |
| 2011-07-22 | $0.33 | $0.33 | 0 |
| 2011-07-21 | $0.33 | $0.33 | 29,800 |
| 2011-07-20 | $0.33 | $0.33 | 12,100 |
| 2011-07-19 | $0.33 | $0.33 | 200 |
| 2011-07-18 | $0.33 | $0.33 | 33,600 |
| 2011-07-15 | $0.32 | $0.32 | 100 |
| 2011-07-14 | $0.33 | $0.33 | 40,000 |
| 2011-07-13 | $0.28 | $0.28 | 0 |
| 2011-07-12 | $0.28 | $0.28 | 2,600 |
| 2011-07-11 | $0.28 | $0.28 | 8,200 |
| 2011-07-08 | $0.32 | $0.32 | 0 |
| 2011-07-07 | $0.32 | $0.32 | 0 |
| 2011-07-06 | $0.32 | $0.32 | 1,000 |
| 2011-07-05 | $0.27 | $0.27 | 12,000 |
| 2011-07-01 | $0.27 | $0.27 | 15,000 |
| 2011-06-30 | $0.25 | $0.25 | 0 |
| 2011-06-29 | $0.25 | $0.25 | 30,800 |
| 2011-06-28 | $0.23 | $0.23 | 35,500 |
| 2011-06-27 | $0.23 | $0.23 | 0 |
| 2011-06-24 | $0.23 | $0.23 | 2,500 |
| 2011-06-23 | $0.25 | $0.25 | 0 |
| 2011-06-22 | $0.25 | $0.25 | 91,600 |
| 2011-06-21 | $0.22 | $0.22 | 0 |
| 2011-06-20 | $0.22 | $0.22 | 15,000 |
| 2011-06-17 | $0.18 | $0.18 | 9,300 |
| 2011-06-16 | $0.23 | $0.22 | 0 |
| 2011-06-15 | $0.23 | $0.22 | 29,500 |
| 2011-06-14 | $0.23 | $0.22 | 200 |
| 2011-06-13 | $0.23 | $0.22 | 61,100 |
| 2011-06-10 | $0.23 | $0.22 | 0 |
| 2011-06-09 | $0.23 | $0.22 | 200 |
| 2011-06-08 | $0.23 | $0.22 | 36,200 |
| 2011-06-07 | $0.23 | $0.22 | 0 |
| 2011-06-06 | $0.23 | $0.22 | 200 |
| 2011-06-03 | $0.24 | $0.24 | 86,000 |
| 2011-06-02 | $0.23 | $0.22 | 200 |
| 2011-06-01 | $0.23 | $0.22 | 1,500 |
| 2011-05-31 | $0.23 | $0.22 | 500 |
| 2011-05-27 | $0.23 | $0.22 | 2,400 |
| 2011-05-26 | $0.23 | $0.22 | 0 |
| 2011-05-25 | $0.23 | $0.22 | 1,600 |
| 2011-05-24 | $0.23 | $0.22 | 34,600 |
| 2011-05-23 | $0.23 | $0.22 | 25,300 |
| 2011-05-20 | $0.23 | $0.22 | 1,600 |
| 2011-05-19 | $0.23 | $0.22 | 41,000 |
| 2011-05-18 | $0.23 | $0.22 | 0 |
| 2011-05-17 | $0.23 | $0.22 | 19,400 |
| 2011-05-16 | $0.23 | $0.22 | 600 |
| 2011-05-13 | $0.19 | $0.19 | 0 |
| 2011-05-12 | $0.19 | $0.19 | 500 |
| 2011-05-11 | $0.19 | $0.19 | 0 |
| 2011-05-10 | $0.19 | $0.19 | 0 |
| 2011-05-09 | $0.19 | $0.19 | 0 |
| 2011-05-06 | $0.19 | $0.19 | 2,100 |
| 2011-05-05 | $0.20 | $0.20 | 2,600 |
| 2011-05-04 | $0.20 | $0.20 | 1,500 |
| 2011-05-03 | $0.21 | $0.20 | 0 |
| 2011-05-02 | $0.21 | $0.20 | 0 |
| 2011-04-29 | $0.21 | $0.20 | 0 |
| 2011-04-28 | $0.21 | $0.20 | 0 |
| 2011-04-27 | $0.21 | $0.20 | 0 |
| 2011-04-26 | $0.21 | $0.20 | 300 |
| 2011-04-25 | $0.23 | $0.22 | 0 |
| 2011-04-21 | $0.23 | $0.22 | 15,000 |
| 2011-04-20 | $0.23 | $0.22 | 200 |
| 2011-04-19 | $0.23 | $0.22 | 0 |
| 2011-04-18 | $0.23 | $0.22 | 0 |
| 2011-04-15 | $0.23 | $0.22 | 0 |
| 2011-04-14 | $0.23 | $0.22 | 0 |
| 2011-04-13 | $0.23 | $0.22 | 100 |
| 2011-04-12 | $0.23 | $0.22 | 300 |
| 2011-04-11 | $0.24 | $0.24 | 0 |
| 2011-04-08 | $0.24 | $0.24 | 200 |
| 2011-04-07 | $0.24 | $0.24 | 0 |
| 2011-04-06 | $0.24 | $0.24 | 10,400 |
| 2011-04-05 | $0.23 | $0.22 | 0 |
| 2011-04-04 | $0.23 | $0.22 | 200 |
| 2011-04-01 | $0.23 | $0.22 | 0 |
| 2011-03-31 | $0.23 | $0.22 | 400 |
| 2011-03-30 | $0.23 | $0.23 | 0 |
| 2011-03-29 | $0.23 | $0.23 | 10,600 |
| 2011-03-28 | $0.23 | $0.22 | 25,100 |
| 2011-03-25 | $0.23 | $0.22 | 1,100 |
| 2011-03-24 | $0.23 | $0.22 | 1,000 |
| 2011-03-23 | $0.23 | $0.22 | 10,600 |
| 2011-03-22 | $0.23 | $0.22 | 0 |
| 2011-03-21 | $0.23 | $0.22 | 17,800 |
| 2011-03-18 | $0.23 | $0.22 | 0 |
| 2011-03-17 | $0.23 | $0.22 | 400 |
| 2011-03-16 | $0.23 | $0.22 | 5,200 |
| 2011-03-15 | $0.23 | $0.22 | 100 |
| 2011-03-14 | $0.23 | $0.22 | 2,400 |
| 2011-03-11 | $0.23 | $0.22 | 0 |
| 2011-03-10 | $0.23 | $0.22 | 800 |
| 2011-03-09 | $0.23 | $0.22 | 1,000 |
| 2011-03-08 | $0.23 | $0.22 | 200 |
| 2011-03-07 | $0.23 | $0.22 | 0 |
| 2011-03-04 | $0.23 | $0.22 | 2,300 |
| 2011-03-03 | $0.23 | $0.22 | 8,700 |
| 2011-03-02 | $0.23 | $0.22 | 300 |
| 2011-03-01 | $0.26 | $0.26 | 10,900 |
| 2011-02-28 | $0.23 | $0.23 | 10,900 |
| 2011-02-25 | $0.23 | $0.22 | 0 |
| 2011-02-24 | $0.23 | $0.22 | 914,800 |
| 2011-02-23 | $0.25 | $0.25 | 0 |
| 2011-02-22 | $0.25 | $0.25 | 500 |
| 2011-02-18 | $0.23 | $0.22 | 0 |
| 2011-02-17 | $0.23 | $0.22 | 100 |
| 2011-02-16 | $0.22 | $0.22 | 4,200 |
| 2011-02-15 | $0.25 | $0.25 | 30,000 |
| 2011-02-14 | $0.21 | $0.20 | 0 |
| 2011-02-11 | $0.21 | $0.20 | 0 |
| 2011-02-10 | $0.21 | $0.20 | 0 |
| 2011-02-09 | $0.21 | $0.20 | 600 |
| 2011-02-08 | $0.20 | $0.20 | 45,200 |
| 2011-02-07 | $0.19 | $0.19 | 0 |
| 2011-02-04 | $0.19 | $0.19 | 1,000 |
| 2011-02-03 | $0.19 | $0.19 | 300 |
| 2011-02-02 | $0.19 | $0.19 | 200 |
| 2011-02-01 | $0.18 | $0.18 | 5,000 |
| 2011-01-31 | $0.18 | $0.18 | 0 |
| 2011-01-28 | $0.18 | $0.18 | 30,000 |
| 2011-01-27 | $0.16 | $0.16 | 100 |
| 2011-01-26 | $0.16 | $0.16 | 0 |
| 2011-01-25 | $0.16 | $0.16 | 0 |
| 2011-01-24 | $0.16 | $0.16 | 0 |
| 2011-01-21 | $0.16 | $0.16 | 200 |
| 2011-01-20 | $0.16 | $0.16 | 0 |
| 2011-01-19 | $0.16 | $0.16 | 0 |
| 2011-01-18 | $0.16 | $0.16 | 0 |
| 2011-01-14 | $0.16 | $0.16 | 0 |
| 2011-01-13 | $0.16 | $0.16 | 0 |
| 2011-01-12 | $0.16 | $0.16 | 12,400 |
| 2011-01-11 | $0.16 | $0.16 | 400 |
| 2011-01-10 | $0.18 | $0.18 | 0 |
| 2011-01-07 | $0.18 | $0.18 | 0 |
| 2011-01-06 | $0.18 | $0.18 | 0 |
| 2011-01-05 | $0.18 | $0.18 | 0 |
| 2011-01-04 | $0.18 | $0.18 | 0 |
| 2011-01-03 | $0.18 | $0.18 | 9,000 |