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
- 2002-12-12 to 2026-08-28
- 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 | $4.20 | $4.20 | 0 |
| 2011-12-29 | $4.20 | $4.20 | 528 |
| 2011-12-28 | $4.50 | $4.50 | 251 |
| 2011-12-27 | $5.10 | $5.10 | 62 |
| 2011-12-23 | $5.10 | $5.10 | 67 |
| 2011-12-22 | $6.00 | $6.00 | 3 |
| 2011-12-21 | $5.10 | $5.10 | 13 |
| 2011-12-20 | $5.10 | $5.10 | 3 |
| 2011-12-19 | $5.10 | $5.10 | 0 |
| 2011-12-16 | $5.10 | $5.10 | 0 |
| 2011-12-15 | $5.10 | $5.10 | 0 |
| 2011-12-14 | $5.10 | $5.10 | 213 |
| 2011-12-13 | $4.95 | $4.95 | 29 |
| 2011-12-12 | $7.50 | $7.50 | 6 |
| 2011-12-09 | $7.50 | $7.50 | 13 |
| 2011-12-08 | $4.95 | $4.95 | 76 |
| 2011-12-07 | $4.80 | $4.80 | 116 |
| 2011-12-06 | $4.80 | $4.80 | 0 |
| 2011-12-05 | $4.80 | $4.80 | 2 |
| 2011-12-02 | $4.80 | $4.80 | 13 |
| 2011-12-01 | $4.65 | $4.65 | 0 |
| 2011-11-30 | $4.65 | $4.65 | 96 |
| 2011-11-29 | $7.50 | $7.50 | 6 |
| 2011-11-28 | $4.65 | $4.65 | 27 |
| 2011-11-25 | $7.50 | $7.50 | 13 |
| 2011-11-23 | $7.50 | $7.50 | 0 |
| 2011-11-22 | $7.50 | $7.50 | 0 |
| 2011-11-21 | $7.50 | $7.50 | 0 |
| 2011-11-18 | $7.50 | $7.50 | 0 |
| 2011-11-17 | $7.50 | $7.50 | 46 |
| 2011-11-16 | $3.75 | $3.75 | 21 |
| 2011-11-15 | $15.00 | $15.00 | 1,969 |
| 2011-11-14 | $3.75 | $3.75 | 0 |
| 2011-11-11 | $3.75 | $3.75 | 0 |
| 2011-11-10 | $3.75 | $3.75 | 42 |
| 2011-11-09 | $6.75 | $6.75 | 231 |
| 2011-11-08 | $9.75 | $9.75 | 0 |
| 2011-11-07 | $9.75 | $9.75 | 30 |
| 2011-11-04 | $11.25 | $11.25 | 21 |
| 2011-11-03 | $9.45 | $9.45 | 0 |
| 2011-11-02 | $9.45 | $9.45 | 2,141 |
| 2011-11-01 | $9.00 | $9.00 | 54 |
| 2011-10-31 | $9.00 | $9.00 | 87 |
| 2011-10-28 | $7.50 | $7.50 | 211 |
| 2011-10-27 | $7.50 | $7.50 | 5,292 |
| 2011-10-26 | $4.65 | $4.65 | 0 |
| 2011-10-25 | $4.65 | $4.65 | 0 |
| 2011-10-24 | $4.65 | $4.65 | 0 |
| 2011-10-21 | $4.65 | $4.65 | 3 |
| 2011-10-20 | $4.65 | $4.65 | 516 |
| 2011-10-19 | $3.45 | $3.45 | 0 |
| 2011-10-18 | $3.45 | $3.45 | 2,240 |
| 2011-10-17 | $4.50 | $4.50 | 0 |
| 2011-10-14 | $6.00 | $6.00 | 0 |
| 2011-10-13 | $6.00 | $6.00 | 0 |
| 2011-10-12 | $6.00 | $6.00 | 40 |
| 2011-10-11 | $6.00 | $6.00 | 1,412 |
| 2011-10-10 | $11.25 | $11.25 | 0 |
| 2011-10-07 | $11.25 | $11.25 | 3 |
| 2011-10-06 | $7.50 | $7.50 | 8 |
| 2011-10-05 | $7.50 | $7.50 | 33 |
| 2011-10-04 | $7.50 | $7.50 | 0 |
| 2011-10-03 | $7.50 | $7.50 | 100 |
| 2011-09-30 | $12.00 | $12.00 | 152 |
| 2011-09-29 | $6.75 | $6.75 | 40 |
| 2011-09-28 | $6.75 | $6.75 | 3 |
| 2011-09-27 | $13.05 | $13.05 | 0 |
| 2011-09-26 | $12.00 | $12.00 | 1 |
| 2011-09-23 | $6.75 | $6.75 | 66 |
| 2011-09-22 | $12.75 | $12.75 | 12 |
| 2011-09-21 | $13.50 | $13.50 | 0 |
| 2011-09-20 | $13.50 | $13.50 | 0 |
| 2011-09-19 | $13.50 | $13.50 | 0 |
| 2011-09-16 | $13.50 | $13.50 | 0 |
| 2011-09-15 | $13.50 | $13.50 | 0 |
| 2011-09-14 | $13.50 | $13.50 | 5 |
| 2011-09-13 | $13.50 | $13.50 | 71 |
| 2011-09-12 | $12.75 | $12.75 | 1,393 |
| 2011-09-09 | $6.60 | $6.60 | 686 |
| 2011-09-08 | $7.20 | $7.20 | 266 |
| 2011-09-07 | $11.10 | $11.10 | 0 |
| 2011-09-06 | $11.10 | $11.10 | 0 |
| 2011-09-02 | $11.10 | $11.10 | 0 |
| 2011-09-01 | $11.10 | $11.10 | 0 |
| 2011-08-31 | $11.10 | $11.10 | 1 |
| 2011-08-30 | $9.75 | $9.75 | 4 |
| 2011-08-29 | $6.75 | $6.75 | 0 |
| 2011-08-26 | $6.75 | $6.75 | 0 |
| 2011-08-25 | $6.75 | $6.75 | 0 |
| 2011-08-24 | $6.75 | $6.75 | 0 |
| 2011-08-23 | $6.75 | $6.75 | 0 |
| 2011-08-22 | $6.75 | $6.75 | 0 |
| 2011-08-19 | $9.75 | $9.75 | 0 |
| 2011-08-18 | $9.75 | $9.75 | 0 |
| 2011-08-17 | $9.75 | $9.75 | 0 |
| 2011-08-16 | $9.75 | $9.75 | 0 |
| 2011-08-15 | $9.75 | $9.75 | 0 |
| 2011-08-12 | $9.75 | $9.75 | 0 |
| 2011-08-11 | $9.75 | $9.75 | 66 |
| 2011-08-10 | $9.75 | $9.75 | 126 |
| 2011-08-09 | $6.90 | $6.90 | 3 |
| 2011-08-08 | $6.75 | $6.75 | 0 |
| 2011-08-05 | $6.75 | $6.75 | 34 |
| 2011-08-04 | $8.40 | $8.40 | 86 |
| 2011-08-03 | $9.90 | $9.90 | 0 |
| 2011-08-02 | $9.90 | $9.90 | 0 |
| 2011-08-01 | $9.90 | $9.90 | 203 |
| 2011-07-29 | $12.00 | $12.00 | 5 |
| 2011-07-28 | $12.00 | $12.00 | 38 |
| 2011-07-27 | $9.60 | $9.60 | 500 |
| 2011-07-26 | $9.75 | $9.75 | 0 |
| 2011-07-25 | $9.75 | $9.75 | 41 |
| 2011-07-22 | $9.90 | $9.90 | 1 |
| 2011-07-21 | $9.90 | $9.90 | 183 |
| 2011-07-20 | $9.75 | $9.75 | 132 |
| 2011-07-19 | $15.00 | $15.00 | 63 |
| 2011-07-18 | $17.85 | $17.85 | 58 |
| 2011-07-15 | $18.60 | $18.60 | 19 |
| 2011-07-14 | $12.15 | $12.15 | 9 |
| 2011-07-13 | $12.00 | $12.00 | 14 |
| 2011-07-12 | $12.75 | $12.75 | 953 |
| 2011-07-11 | $10.50 | $10.50 | 186 |
| 2011-07-08 | $10.50 | $10.50 | 8 |
| 2011-07-07 | $10.35 | $10.35 | 3 |
| 2011-07-06 | $11.55 | $11.55 | 0 |
| 2011-07-05 | $11.55 | $11.55 | 0 |
| 2011-07-01 | $11.55 | $11.55 | 426 |
| 2011-06-30 | $12.75 | $12.75 | 0 |
| 2011-06-29 | $12.75 | $12.75 | 0 |
| 2011-06-28 | $12.75 | $12.75 | 0 |
| 2011-06-27 | $12.75 | $12.75 | 0 |
| 2011-06-24 | $12.75 | $12.75 | 76 |
| 2011-06-23 | $12.75 | $12.75 | 23 |
| 2011-06-22 | $13.50 | $13.50 | 0 |
| 2011-06-21 | $13.50 | $13.50 | 13 |
| 2011-06-20 | $12.90 | $12.90 | 206 |
| 2011-06-17 | $13.80 | $13.80 | 80 |
| 2011-06-16 | $14.25 | $14.25 | 0 |
| 2011-06-15 | $14.25 | $14.25 | 63 |
| 2011-06-14 | $12.15 | $12.15 | 567 |
| 2011-06-13 | $22.50 | $22.50 | 8 |
| 2011-06-10 | $14.40 | $14.40 | 1,491 |
| 2011-06-09 | $12.75 | $12.75 | 2 |
| 2011-06-08 | $11.70 | $11.70 | 330 |
| 2011-06-07 | $12.00 | $12.00 | 100 |
| 2011-06-06 | $13.35 | $13.35 | 0 |
| 2011-06-03 | $13.35 | $13.35 | 0 |
| 2011-06-02 | $13.35 | $13.35 | 0 |
| 2011-06-01 | $13.35 | $13.35 | 0 |
| 2011-05-31 | $13.35 | $13.35 | 74 |
| 2011-05-27 | $11.70 | $11.70 | 233 |
| 2011-05-26 | $13.65 | $13.65 | 105 |
| 2011-05-25 | $13.50 | $13.50 | 44 |
| 2011-05-24 | $15.00 | $15.00 | 0 |
| 2011-05-23 | $15.00 | $15.00 | 0 |
| 2011-05-20 | $15.00 | $15.00 | 0 |
| 2011-05-19 | $15.00 | $15.00 | 70 |
| 2011-05-18 | $13.50 | $13.50 | 6 |
| 2011-05-17 | $12.00 | $12.00 | 1 |
| 2011-05-16 | $12.00 | $12.00 | 0 |
| 2011-05-13 | $12.00 | $12.00 | 516 |
| 2011-05-12 | $15.00 | $15.00 | 6 |
| 2011-05-11 | $15.00 | $15.00 | 48 |
| 2011-05-10 | $18.00 | $18.00 | 76 |
| 2011-05-09 | $13.35 | $13.35 | 695 |
| 2011-05-06 | $18.00 | $18.00 | 795 |
| 2011-05-05 | $15.45 | $15.45 | 488 |
| 2011-05-04 | $15.00 | $15.00 | 381 |
| 2011-05-03 | $37.50 | $37.50 | 19 |
| 2011-05-02 | $30.00 | $30.00 | 30 |
| 2011-04-29 | $43.20 | $43.20 | 0 |
| 2011-04-28 | $43.20 | $43.20 | 0 |
| 2011-04-27 | $43.20 | $43.20 | 2 |
| 2011-04-26 | $37.50 | $37.50 | 6 |
| 2011-04-25 | $45.00 | $45.00 | 436 |
| 2011-04-21 | $18.15 | $18.15 | 412 |
| 2011-04-20 | $21.00 | $21.00 | 433 |
| 2011-04-19 | $19.80 | $19.80 | 279 |
| 2011-04-18 | $22.50 | $22.50 | 170 |
| 2011-04-15 | $21.45 | $21.45 | 783 |
| 2011-04-14 | $28.65 | $28.65 | 83 |
| 2011-04-13 | $28.35 | $28.35 | 979 |
| 2011-04-12 | $25.50 | $25.50 | 0 |
| 2011-04-11 | $25.50 | $25.50 | 0 |
| 2011-04-08 | $25.50 | $25.50 | 6 |
| 2011-04-07 | $16.50 | $16.50 | 189 |
| 2011-04-06 | $25.50 | $25.50 | 15 |
| 2011-04-05 | $25.50 | $25.50 | 19 |
| 2011-04-04 | $25.50 | $25.50 | 10 |
| 2011-04-01 | $25.50 | $25.50 | 0 |
| 2011-03-31 | $25.50 | $25.50 | 57 |
| 2011-03-30 | $25.50 | $25.50 | 16 |
| 2011-03-29 | $25.50 | $25.50 | 0 |
| 2011-03-28 | $25.50 | $25.50 | 5 |
| 2011-03-25 | $21.00 | $21.00 | 11 |
| 2011-03-24 | $21.00 | $21.00 | 4 |
| 2011-03-23 | $30.00 | $30.00 | 0 |
| 2011-03-22 | $30.00 | $30.00 | 0 |
| 2011-03-21 | $30.00 | $30.00 | 0 |
| 2011-03-18 | $30.00 | $30.00 | 0 |
| 2011-03-17 | $30.00 | $30.00 | 33 |
| 2011-03-16 | $19.50 | $19.50 | 0 |
| 2011-03-15 | $30.00 | $30.00 | 3 |
| 2011-03-14 | $19.50 | $19.50 | 0 |
| 2011-03-11 | $30.00 | $30.00 | 7 |
| 2011-03-10 | $30.00 | $30.00 | 13 |
| 2011-03-09 | $22.50 | $22.50 | 0 |
| 2011-03-08 | $22.50 | $22.50 | 78 |
| 2011-03-07 | $15.15 | $15.15 | 0 |
| 2011-03-04 | $37.50 | $37.50 | 0 |
| 2011-03-03 | $37.50 | $37.50 | 6 |
| 2011-03-02 | $22.50 | $22.50 | 10 |
| 2011-03-01 | $37.50 | $37.50 | 0 |
| 2011-02-28 | $37.50 | $37.50 | 0 |
| 2011-02-25 | $37.50 | $37.50 | 6 |
| 2011-02-24 | $30.00 | $30.00 | 0 |
| 2011-02-23 | $30.00 | $30.00 | 4 |
| 2011-02-22 | $37.50 | $37.50 | 0 |
| 2011-02-18 | $37.50 | $37.50 | 0 |
| 2011-02-17 | $37.50 | $37.50 | 3 |
| 2011-02-16 | $37.50 | $37.50 | 0 |
| 2011-02-15 | $37.50 | $37.50 | 12 |
| 2011-02-14 | $30.00 | $30.00 | 38 |
| 2011-02-11 | $37.50 | $37.50 | 46 |
| 2011-02-10 | $37.50 | $37.50 | 0 |
| 2011-02-09 | $37.50 | $37.50 | 0 |
| 2011-02-08 | $37.50 | $37.50 | 0 |
| 2011-02-07 | $37.50 | $37.50 | 13 |
| 2011-02-04 | $30.00 | $30.00 | 16 |
| 2011-02-03 | $37.50 | $37.50 | 0 |
| 2011-02-02 | $37.50 | $37.50 | 1 |
| 2011-02-01 | $33.00 | $33.00 | 7 |
| 2011-01-31 | $31.50 | $31.50 | 0 |
| 2011-01-28 | $30.00 | $30.00 | 0 |
| 2011-01-27 | $30.00 | $30.00 | 0 |
| 2011-01-26 | $30.00 | $30.00 | 56 |
| 2011-01-25 | $30.00 | $30.00 | 148 |
| 2011-01-24 | $45.00 | $45.00 | 0 |
| 2011-01-21 | $45.00 | $45.00 | 14 |
| 2011-01-20 | $37.50 | $37.50 | 82 |
| 2011-01-19 | $30.00 | $30.00 | 13 |
| 2011-01-18 | $30.00 | $30.00 | 77 |
| 2011-01-14 | $37.50 | $37.50 | 18 |
| 2011-01-13 | $45.00 | $45.00 | 0 |
| 2011-01-12 | $45.00 | $45.00 | 83 |
| 2011-01-11 | $45.00 | $45.00 | 37 |
| 2011-01-10 | $45.00 | $45.00 | 38 |
| 2011-01-07 | $59.25 | $59.25 | 4 |
| 2011-01-06 | $59.25 | $59.25 | 6 |
| 2011-01-05 | $59.25 | $59.25 | 18 |
| 2011-01-04 | $60.00 | $60.00 | 7 |
| 2011-01-03 | $60.00 | $60.00 | 9 |