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
- 2010-08-31 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 | $2.50 | $2.50 | 2,201 |
| 2011-12-29 | $2.50 | $2.50 | 4,950 |
| 2011-12-28 | $2.60 | $2.60 | 897 |
| 2011-12-27 | $2.50 | $2.50 | 841 |
| 2011-12-23 | $2.50 | $2.50 | 2,017 |
| 2011-12-22 | $2.50 | $2.50 | 328 |
| 2011-12-21 | $2.50 | $2.50 | 520 |
| 2011-12-20 | $2.50 | $2.50 | 326 |
| 2011-12-19 | $2.50 | $2.50 | 286 |
| 2011-12-16 | $3.00 | $3.00 | 883 |
| 2011-12-15 | $2.30 | $2.30 | 120 |
| 2011-12-14 | $2.30 | $2.30 | 1,110 |
| 2011-12-13 | $2.30 | $2.30 | 787 |
| 2011-12-12 | $2.50 | $2.50 | 796 |
| 2011-12-09 | $2.60 | $2.60 | 993 |
| 2011-12-08 | $3.20 | $3.20 | 812 |
| 2011-12-07 | $2.60 | $2.60 | 650 |
| 2011-12-06 | $2.70 | $2.70 | 528 |
| 2011-12-05 | $2.80 | $2.80 | 140 |
| 2011-12-02 | $3.00 | $3.00 | 221 |
| 2011-12-01 | $2.60 | $2.60 | 8,722 |
| 2011-11-30 | $2.50 | $2.50 | 9,711 |
| 2011-11-29 | $3.10 | $3.10 | 207 |
| 2011-11-28 | $3.10 | $3.10 | 134 |
| 2011-11-25 | $3.90 | $3.90 | 0 |
| 2011-11-23 | $3.90 | $3.90 | 50 |
| 2011-11-22 | $3.90 | $3.90 | 1,112 |
| 2011-11-21 | $3.60 | $3.60 | 109 |
| 2011-11-18 | $3.90 | $3.90 | 1,367 |
| 2011-11-17 | $3.10 | $3.10 | 130 |
| 2011-11-16 | $4.00 | $4.00 | 94 |
| 2011-11-15 | $3.20 | $3.20 | 426 |
| 2011-11-14 | $3.20 | $3.20 | 3,270 |
| 2011-11-11 | $3.30 | $3.30 | 1,023 |
| 2011-11-10 | $4.00 | $4.00 | 2,063 |
| 2011-11-09 | $3.10 | $3.10 | 2,770 |
| 2011-11-08 | $4.40 | $4.40 | 4,983 |
| 2011-11-07 | $4.30 | $4.30 | 16,222 |
| 2011-11-04 | $3.00 | $3.00 | 990 |
| 2011-11-03 | $3.10 | $3.10 | 843 |
| 2011-11-02 | $3.10 | $3.10 | 237 |
| 2011-11-01 | $3.00 | $3.00 | 1,750 |
| 2011-10-31 | $2.60 | $2.60 | 430 |
| 2011-10-28 | $2.80 | $2.80 | 574 |
| 2011-10-27 | $2.50 | $2.50 | 1,656 |
| 2011-10-26 | $3.10 | $3.10 | 273 |
| 2011-10-25 | $3.00 | $3.00 | 12 |
| 2011-10-24 | $3.00 | $3.00 | 626 |
| 2011-10-21 | $3.20 | $3.20 | 110 |
| 2011-10-20 | $3.10 | $3.10 | 349 |
| 2011-10-19 | $3.00 | $3.00 | 4,278 |
| 2011-10-18 | $4.40 | $4.40 | 304 |
| 2011-10-17 | $5.00 | $5.00 | 284 |
| 2011-10-14 | $5.00 | $5.00 | 377 |
| 2011-10-13 | $5.00 | $5.00 | 62 |
| 2011-10-12 | $5.00 | $5.00 | 159 |
| 2011-10-11 | $4.50 | $4.50 | 454 |
| 2011-10-10 | $4.30 | $4.30 | 2,104 |
| 2011-10-07 | $4.00 | $4.00 | 150 |
| 2011-10-06 | $3.30 | $3.30 | 698 |
| 2011-10-05 | $4.00 | $4.00 | 45 |
| 2011-10-04 | $3.90 | $3.90 | 876 |
| 2011-10-03 | $3.30 | $3.30 | 918 |
| 2011-09-30 | $4.00 | $4.00 | 879 |
| 2011-09-29 | $4.20 | $4.20 | 423 |
| 2011-09-28 | $4.50 | $4.50 | 193 |
| 2011-09-27 | $4.50 | $4.50 | 1,055 |
| 2011-09-26 | $5.20 | $5.20 | 123 |
| 2011-09-23 | $5.50 | $5.50 | 458 |
| 2011-09-22 | $5.50 | $5.50 | 929 |
| 2011-09-21 | $6.00 | $6.00 | 254 |
| 2011-09-20 | $5.50 | $5.50 | 220 |
| 2011-09-19 | $5.50 | $5.50 | 82 |
| 2011-09-16 | $5.50 | $5.50 | 59 |
| 2011-09-15 | $5.10 | $5.10 | 340 |
| 2011-09-14 | $5.00 | $5.00 | 100 |
| 2011-09-13 | $5.80 | $5.80 | 291 |
| 2011-09-12 | $6.50 | $6.50 | 409 |
| 2011-09-09 | $6.30 | $6.30 | 720 |
| 2011-09-08 | $6.00 | $6.00 | 2,345 |
| 2011-09-07 | $6.00 | $6.00 | 842 |
| 2011-09-06 | $5.50 | $5.50 | 450 |
| 2011-09-02 | $5.50 | $5.50 | 2,431 |
| 2011-09-01 | $7.00 | $7.00 | 2,254 |
| 2011-08-31 | $6.50 | $6.50 | 3,825 |
| 2011-08-30 | $4.80 | $4.80 | 1,262 |
| 2011-08-29 | $4.80 | $4.80 | 993 |
| 2011-08-26 | $5.00 | $5.00 | 12,763 |
| 2011-08-25 | $5.60 | $5.60 | 2,165 |
| 2011-08-24 | $6.50 | $6.50 | 1,012 |
| 2011-08-23 | $6.70 | $6.70 | 3,428 |
| 2011-08-22 | $8.00 | $8.00 | 732 |
| 2011-08-19 | $8.00 | $8.00 | 437 |
| 2011-08-18 | $8.00 | $8.00 | 424 |
| 2011-08-17 | $9.00 | $9.00 | 2,591 |
| 2011-08-16 | $9.10 | $9.10 | 1,461 |
| 2011-08-15 | $9.90 | $9.90 | 128 |
| 2011-08-12 | $10.00 | $10.00 | 596 |
| 2011-08-11 | $10.00 | $10.00 | 1,191 |
| 2011-08-10 | $9.50 | $9.50 | 201 |
| 2011-08-09 | $10.00 | $10.00 | 2,803 |
| 2011-08-08 | $10.00 | $10.00 | 1,426 |
| 2011-08-05 | $10.00 | $10.00 | 718 |
| 2011-08-04 | $9.80 | $9.80 | 2,170 |
| 2011-08-03 | $11.90 | $11.90 | 1,602 |
| 2011-08-02 | $10.00 | $10.00 | 373 |
| 2011-08-01 | $10.00 | $10.00 | 812 |
| 2011-07-29 | $10.20 | $10.20 | 586 |
| 2011-07-28 | $10.00 | $10.00 | 84 |
| 2011-07-27 | $10.00 | $10.00 | 414 |
| 2011-07-26 | $11.50 | $11.50 | 1,711 |
| 2011-07-25 | $11.10 | $11.10 | 1,847 |
| 2011-07-22 | $9.20 | $9.20 | 1,368 |
| 2011-07-21 | $9.10 | $9.10 | 763 |
| 2011-07-20 | $9.10 | $9.10 | 365 |
| 2011-07-19 | $9.90 | $9.90 | 96 |
| 2011-07-18 | $10.00 | $10.00 | 3,513 |
| 2011-07-15 | $8.10 | $8.10 | 788 |
| 2011-07-14 | $9.00 | $9.00 | 406 |
| 2011-07-13 | $9.00 | $9.00 | 2,152 |
| 2011-07-12 | $8.80 | $8.80 | 745 |
| 2011-07-11 | $9.50 | $9.50 | 738 |
| 2011-07-08 | $9.00 | $9.00 | 1,087 |
| 2011-07-07 | $9.50 | $9.50 | 1,818 |
| 2011-07-06 | $9.00 | $9.00 | 528 |
| 2011-07-05 | $9.70 | $9.70 | 834 |
| 2011-07-01 | $9.80 | $9.80 | 562 |
| 2011-06-30 | $9.00 | $9.00 | 650 |
| 2011-06-29 | $10.00 | $10.00 | 1,472 |
| 2011-06-28 | $11.00 | $11.00 | 3,055 |
| 2011-06-27 | $10.30 | $10.30 | 721 |
| 2011-06-24 | $10.20 | $10.20 | 1,501 |
| 2011-06-23 | $10.00 | $10.00 | 4,959 |
| 2011-06-22 | $11.80 | $11.80 | 3,745 |
| 2011-06-21 | $6.60 | $6.60 | 2,286 |
| 2011-06-20 | $8.00 | $8.00 | 2,614 |
| 2011-06-17 | $9.00 | $9.00 | 4,282 |
| 2011-06-16 | $9.00 | $9.00 | 2,840 |
| 2011-06-15 | $10.00 | $10.00 | 3,422 |
| 2011-06-14 | $11.00 | $11.00 | 2,058 |
| 2011-06-13 | $12.50 | $12.50 | 3,232 |
| 2011-06-10 | $13.90 | $13.90 | 1,329 |
| 2011-06-09 | $13.90 | $13.90 | 2,401 |
| 2011-06-08 | $17.00 | $17.00 | 2,561 |
| 2011-06-07 | $18.60 | $18.60 | 1,971 |
| 2011-06-06 | $18.10 | $18.10 | 1,106 |
| 2011-06-03 | $18.60 | $18.60 | 1,494 |
| 2011-06-02 | $19.00 | $19.00 | 4,086 |
| 2011-06-01 | $21.00 | $21.00 | 1,885 |
| 2011-05-31 | $20.50 | $20.50 | 1,092 |
| 2011-05-27 | $19.20 | $19.20 | 3,188 |
| 2011-05-26 | $20.00 | $20.00 | 1,621 |
| 2011-05-25 | $19.20 | $19.20 | 2,365 |
| 2011-05-24 | $18.00 | $18.00 | 6,996 |
| 2011-05-23 | $20.10 | $20.10 | 2,220 |
| 2011-05-20 | $21.00 | $21.00 | 5,144 |
| 2011-05-19 | $21.00 | $21.00 | 1,582 |
| 2011-05-18 | $22.90 | $22.90 | 2,392 |
| 2011-05-17 | $22.00 | $22.00 | 1,925 |
| 2011-05-16 | $23.00 | $23.00 | 2,890 |
| 2011-05-13 | $21.60 | $21.60 | 3,371 |
| 2011-05-12 | $21.00 | $21.00 | 9,830 |
| 2011-05-11 | $25.00 | $25.00 | 9,565 |
| 2011-05-10 | $27.50 | $27.50 | 3,380 |
| 2011-05-09 | $27.50 | $27.50 | 3,674 |
| 2011-05-06 | $29.00 | $29.00 | 4,628 |
| 2011-05-05 | $26.20 | $26.20 | 7,278 |
| 2011-05-04 | $28.00 | $28.00 | 5,715 |
| 2011-05-03 | $30.90 | $30.90 | 11,584 |
| 2011-05-02 | $31.00 | $31.00 | 36,562 |
| 2011-04-29 | $33.00 | $33.00 | 71,393 |
| 2011-04-28 | $45.40 | $45.40 | 124,000 |
| 2011-04-27 | $43.00 | $43.00 | 103,369 |
| 2011-04-26 | $38.00 | $38.00 | 62,000 |
| 2011-04-25 | $30.00 | $30.00 | 55,248 |
| 2011-04-21 | $28.50 | $28.50 | 51,541 |
| 2011-04-20 | $32.50 | $32.50 | 108,362 |
| 2011-04-19 | $37.10 | $37.10 | 375,882 |
| 2011-04-18 | $18.00 | $18.00 | 1,101 |
| 2011-04-15 | $17.20 | $17.20 | 140 |
| 2011-04-14 | $18.00 | $18.00 | 400 |
| 2011-04-13 | $18.00 | $18.00 | 506 |
| 2011-04-12 | $18.50 | $18.50 | 301 |
| 2011-04-11 | $18.50 | $18.50 | 576 |
| 2011-04-08 | $21.00 | $21.00 | 1,350 |
| 2011-04-07 | $19.50 | $19.50 | 563 |
| 2011-04-06 | $18.00 | $18.00 | 22 |
| 2011-04-05 | $18.50 | $18.50 | 190 |
| 2011-04-04 | $19.00 | $19.00 | 499 |
| 2011-04-01 | $19.00 | $19.00 | 4 |
| 2011-03-31 | $21.00 | $21.00 | 107 |
| 2011-03-30 | $20.00 | $20.00 | 1,488 |
| 2011-03-29 | $22.00 | $22.00 | 314 |
| 2011-03-28 | $21.00 | $21.00 | 1,145 |
| 2011-03-25 | $22.90 | $22.90 | 803 |
| 2011-03-24 | $19.00 | $19.00 | 654 |
| 2011-03-23 | $18.00 | $18.00 | 302 |
| 2011-03-22 | $19.00 | $19.00 | 292 |
| 2011-03-21 | $21.90 | $21.90 | 195 |
| 2011-03-18 | $22.50 | $22.50 | 216 |
| 2011-03-17 | $22.50 | $22.50 | 146 |
| 2011-03-16 | $18.50 | $18.50 | 220 |
| 2011-03-15 | $20.00 | $20.00 | 169 |
| 2011-03-14 | $20.00 | $20.00 | 620 |
| 2011-03-11 | $20.00 | $20.00 | 258 |
| 2011-03-10 | $23.00 | $23.00 | 1,789 |
| 2011-03-09 | $20.00 | $20.00 | 85 |
| 2011-03-08 | $20.50 | $20.50 | 542 |
| 2011-03-07 | $21.00 | $21.00 | 338 |
| 2011-03-04 | $23.00 | $23.00 | 1,424 |
| 2011-03-03 | $20.00 | $20.00 | 730 |
| 2011-03-02 | $20.90 | $20.90 | 1,443 |
| 2011-03-01 | $20.00 | $20.00 | 4,152 |
| 2011-02-28 | $25.00 | $25.00 | 4,256 |
| 2011-02-25 | $29.00 | $29.00 | 2,933 |
| 2011-02-24 | $30.00 | $30.00 | 3,290 |
| 2011-02-23 | $29.00 | $29.00 | 10,634 |
| 2011-02-22 | $35.00 | $35.00 | 23,904 |
| 2011-02-18 | $32.00 | $32.00 | 3,750 |
| 2011-02-17 | $29.00 | $29.00 | 4,474 |
| 2011-02-16 | $28.00 | $28.00 | 1,087 |
| 2011-02-15 | $22.00 | $22.00 | 52 |
| 2011-02-14 | $22.90 | $22.90 | 210 |
| 2011-02-11 | $20.00 | $20.00 | 3,051 |
| 2011-02-10 | $20.50 | $20.50 | 1,021 |
| 2011-02-09 | $23.50 | $23.50 | 499 |
| 2011-02-08 | $24.50 | $24.50 | 1,029 |
| 2011-02-07 | $25.00 | $25.00 | 581 |
| 2011-02-04 | $28.00 | $28.00 | 701 |
| 2011-02-03 | $26.00 | $26.00 | 1,110 |
| 2011-02-02 | $29.30 | $29.30 | 1,488 |
| 2011-02-01 | $28.00 | $28.00 | 2,282 |
| 2011-01-31 | $30.50 | $30.50 | 1,395 |
| 2011-01-28 | $32.00 | $32.00 | 2,317 |
| 2011-01-27 | $31.00 | $31.00 | 1,576 |
| 2011-01-26 | $28.00 | $28.00 | 3,977 |
| 2011-01-25 | $25.00 | $25.00 | 1,606 |
| 2011-01-24 | $27.00 | $27.00 | 1,154 |
| 2011-01-21 | $29.00 | $29.00 | 3,145 |
| 2011-01-20 | $32.00 | $32.00 | 1,631 |
| 2011-01-19 | $31.00 | $31.00 | 3,459 |
| 2011-01-18 | $35.00 | $35.00 | 5,864 |
| 2011-01-14 | $32.00 | $32.00 | 2,375 |
| 2011-01-13 | $31.00 | $31.00 | 10,223 |
| 2011-01-12 | $28.00 | $28.00 | 18,338 |
| 2011-01-11 | $20.00 | $20.00 | 13,418 |
| 2011-01-10 | $15.00 | $15.00 | 957 |
| 2011-01-07 | $16.50 | $16.50 | 4,218 |
| 2011-01-06 | $17.90 | $17.90 | 4,993 |
| 2011-01-05 | $15.90 | $15.90 | 915 |
| 2011-01-04 | $14.00 | $14.00 | 1,191 |
| 2011-01-03 | $16.00 | $16.00 | 3,681 |