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
- 2008-03-07 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 | $7.00 | $7.00 | 0 |
| 2011-12-29 | $7.00 | $7.00 | 30 |
| 2011-12-28 | $6.00 | $6.00 | 0 |
| 2011-12-27 | $6.00 | $6.00 | 0 |
| 2011-12-23 | $6.00 | $6.00 | 0 |
| 2011-12-22 | $6.00 | $6.00 | 100 |
| 2011-12-21 | $6.00 | $6.00 | 0 |
| 2011-12-20 | $6.00 | $6.00 | 0 |
| 2011-12-19 | $6.00 | $6.00 | 20 |
| 2011-12-16 | $7.00 | $7.00 | 0 |
| 2011-12-15 | $7.00 | $7.00 | 0 |
| 2011-12-14 | $7.00 | $7.00 | 5 |
| 2011-12-13 | $8.00 | $8.00 | 0 |
| 2011-12-12 | $8.00 | $8.00 | 50 |
| 2011-12-09 | $8.00 | $8.00 | 0 |
| 2011-12-08 | $8.00 | $8.00 | 20 |
| 2011-12-07 | $9.00 | $9.00 | 0 |
| 2011-12-06 | $9.00 | $9.00 | 40 |
| 2011-12-05 | $9.00 | $9.00 | 0 |
| 2011-12-02 | $9.00 | $9.00 | 0 |
| 2011-12-01 | $9.00 | $9.00 | 0 |
| 2011-11-30 | $9.00 | $9.00 | 100 |
| 2011-11-29 | $9.00 | $9.00 | 0 |
| 2011-11-28 | $9.00 | $9.00 | 0 |
| 2011-11-25 | $9.00 | $9.00 | 400 |
| 2011-11-23 | $9.00 | $9.00 | 0 |
| 2011-11-22 | $9.00 | $9.00 | 10 |
| 2011-11-21 | $10.00 | $10.00 | 5 |
| 2011-11-18 | $9.00 | $9.00 | 50 |
| 2011-11-17 | $9.00 | $9.00 | 0 |
| 2011-11-16 | $9.00 | $9.00 | 0 |
| 2011-11-15 | $9.00 | $9.00 | 420 |
| 2011-11-14 | $11.00 | $11.00 | 0 |
| 2011-11-11 | $11.00 | $11.00 | 0 |
| 2011-11-10 | $11.00 | $11.00 | 0 |
| 2011-11-09 | $11.00 | $11.00 | 0 |
| 2011-11-08 | $11.00 | $11.00 | 0 |
| 2011-11-07 | $11.00 | $11.00 | 125 |
| 2011-11-04 | $10.00 | $10.00 | 510 |
| 2011-11-03 | $14.00 | $14.00 | 0 |
| 2011-11-02 | $14.00 | $14.00 | 0 |
| 2011-11-01 | $14.00 | $14.00 | 0 |
| 2011-10-31 | $14.00 | $14.00 | 20 |
| 2011-10-28 | $14.00 | $14.00 | 20 |
| 2011-10-27 | $12.00 | $12.00 | 41 |
| 2011-10-26 | $14.00 | $14.00 | 265 |
| 2011-10-25 | $14.00 | $14.00 | 75 |
| 2011-10-24 | $13.00 | $13.00 | 202 |
| 2011-10-21 | $12.00 | $12.00 | 0 |
| 2011-10-20 | $12.00 | $12.00 | 74 |
| 2011-10-19 | $11.00 | $11.00 | 39 |
| 2011-10-18 | $11.00 | $11.00 | 0 |
| 2011-10-17 | $11.00 | $11.00 | 250 |
| 2011-10-14 | $11.00 | $11.00 | 0 |
| 2011-10-13 | $11.00 | $11.00 | 0 |
| 2011-10-12 | $11.00 | $11.00 | 240 |
| 2011-10-11 | $9.00 | $9.00 | 20 |
| 2011-10-10 | $9.00 | $9.00 | 0 |
| 2011-10-07 | $9.00 | $9.00 | 0 |
| 2011-10-06 | $9.00 | $9.00 | 50 |
| 2011-10-05 | $9.00 | $9.00 | 0 |
| 2011-10-04 | $9.00 | $9.00 | 25 |
| 2011-10-03 | $10.00 | $10.00 | 58 |
| 2011-09-30 | $9.00 | $9.00 | 0 |
| 2011-09-29 | $9.00 | $9.00 | 500 |
| 2011-09-28 | $9.00 | $9.00 | 0 |
| 2011-09-27 | $9.00 | $9.00 | 60 |
| 2011-09-26 | $8.00 | $8.00 | 0 |
| 2011-09-23 | $8.00 | $8.00 | 150 |
| 2011-09-22 | $8.00 | $8.00 | 800 |
| 2011-09-21 | $10.00 | $10.00 | 150 |
| 2011-09-20 | $11.00 | $11.00 | 0 |
| 2011-09-19 | $11.00 | $11.00 | 0 |
| 2011-09-16 | $11.00 | $11.00 | 390 |
| 2011-09-15 | $10.00 | $10.00 | 50 |
| 2011-09-14 | $10.00 | $10.00 | 0 |
| 2011-09-13 | $10.00 | $10.00 | 0 |
| 2011-09-12 | $10.00 | $10.00 | 500 |
| 2011-09-09 | $10.00 | $10.00 | 0 |
| 2011-09-08 | $10.00 | $10.00 | 200 |
| 2011-09-07 | $10.00 | $10.00 | 60 |
| 2011-09-06 | $12.00 | $12.00 | 0 |
| 2011-09-02 | $12.00 | $12.00 | 0 |
| 2011-09-01 | $12.00 | $12.00 | 0 |
| 2011-08-31 | $12.00 | $12.00 | 0 |
| 2011-08-30 | $12.00 | $12.00 | 0 |
| 2011-08-29 | $12.00 | $12.00 | 0 |
| 2011-08-26 | $12.00 | $12.00 | 0 |
| 2011-08-25 | $12.00 | $12.00 | 0 |
| 2011-08-24 | $12.00 | $12.00 | 100 |
| 2011-08-23 | $12.00 | $12.00 | 0 |
| 2011-08-22 | $12.00 | $12.00 | 181 |
| 2011-08-19 | $12.00 | $12.00 | 10 |
| 2011-08-18 | $12.00 | $12.00 | 150 |
| 2011-08-17 | $14.00 | $14.00 | 45 |
| 2011-08-16 | $12.00 | $12.00 | 100 |
| 2011-08-15 | $14.00 | $14.00 | 10 |
| 2011-08-12 | $14.00 | $14.00 | 300 |
| 2011-08-11 | $13.00 | $13.00 | 0 |
| 2011-08-10 | $13.00 | $13.00 | 0 |
| 2011-08-09 | $13.00 | $13.00 | 104 |
| 2011-08-08 | $14.00 | $14.00 | 300 |
| 2011-08-05 | $12.00 | $12.00 | 400 |
| 2011-08-04 | $15.00 | $15.00 | 490 |
| 2011-08-03 | $17.00 | $17.00 | 0 |
| 2011-08-02 | $17.00 | $17.00 | 35 |
| 2011-08-01 | $16.00 | $16.00 | 0 |
| 2011-07-29 | $16.00 | $16.00 | 50 |
| 2011-07-28 | $16.00 | $16.00 | 50 |
| 2011-07-27 | $18.00 | $18.00 | 120 |
| 2011-07-26 | $16.00 | $16.00 | 0 |
| 2011-07-25 | $16.00 | $16.00 | 0 |
| 2011-07-22 | $16.00 | $16.00 | 0 |
| 2011-07-21 | $16.00 | $16.00 | 16 |
| 2011-07-20 | $16.00 | $16.00 | 0 |
| 2011-07-19 | $16.00 | $16.00 | 0 |
| 2011-07-18 | $16.00 | $16.00 | 260 |
| 2011-07-15 | $17.00 | $17.00 | 0 |
| 2011-07-14 | $17.00 | $17.00 | 0 |
| 2011-07-13 | $17.00 | $17.00 | 70 |
| 2011-07-12 | $19.00 | $19.00 | 0 |
| 2011-07-11 | $19.00 | $19.00 | 100 |
| 2011-07-08 | $19.00 | $19.00 | 110 |
| 2011-07-07 | $19.00 | $19.00 | 250 |
| 2011-07-06 | $17.00 | $17.00 | 626 |
| 2011-07-05 | $16.00 | $16.00 | 150 |
| 2011-07-01 | $16.00 | $16.00 | 0 |
| 2011-06-30 | $16.00 | $16.00 | 0 |
| 2011-06-29 | $16.00 | $16.00 | 60 |
| 2011-06-28 | $16.00 | $16.00 | 0 |
| 2011-06-27 | $16.00 | $16.00 | 100 |
| 2011-06-24 | $16.00 | $16.00 | 970 |
| 2011-06-23 | $16.00 | $16.00 | 0 |
| 2011-06-22 | $16.00 | $16.00 | 1,040 |
| 2011-06-21 | $15.00 | $15.00 | 0 |
| 2011-06-20 | $15.00 | $15.00 | 156 |
| 2011-06-17 | $16.00 | $16.00 | 310 |
| 2011-06-16 | $15.00 | $15.00 | 0 |
| 2011-06-15 | $15.00 | $15.00 | 50 |
| 2011-06-14 | $15.00 | $15.00 | 230 |
| 2011-06-13 | $16.00 | $16.00 | 445 |
| 2011-06-10 | $16.00 | $16.00 | 250 |
| 2011-06-09 | $16.00 | $16.00 | 10 |
| 2011-06-08 | $16.00 | $16.00 | 668 |
| 2011-06-07 | $17.00 | $17.00 | 100 |
| 2011-06-06 | $19.00 | $19.00 | 0 |
| 2011-06-03 | $19.00 | $19.00 | 300 |
| 2011-06-02 | $21.00 | $21.00 | 350 |
| 2011-06-01 | $22.00 | $22.00 | 15 |
| 2011-05-31 | $20.00 | $20.00 | 138 |
| 2011-05-27 | $21.00 | $21.00 | 125 |
| 2011-05-26 | $20.00 | $20.00 | 230 |
| 2011-05-25 | $20.00 | $20.00 | 225 |
| 2011-05-24 | $19.00 | $19.00 | 333 |
| 2011-05-23 | $20.00 | $20.00 | 0 |
| 2011-05-20 | $20.00 | $20.00 | 162 |
| 2011-05-19 | $21.00 | $21.00 | 50 |
| 2011-05-18 | $22.00 | $22.00 | 25 |
| 2011-05-17 | $19.00 | $19.00 | 806 |
| 2011-05-16 | $23.00 | $23.00 | 50 |
| 2011-05-13 | $23.00 | $23.00 | 278 |
| 2011-05-12 | $21.00 | $21.00 | 100 |
| 2011-05-11 | $23.00 | $23.00 | 0 |
| 2011-05-10 | $23.00 | $23.00 | 100 |
| 2011-05-09 | $23.00 | $23.00 | 265 |
| 2011-05-06 | $22.00 | $22.00 | 100 |
| 2011-05-05 | $20.00 | $20.00 | 102 |
| 2011-05-04 | $21.00 | $21.00 | 1,053 |
| 2011-05-03 | $25.00 | $25.00 | 16 |
| 2011-05-02 | $25.00 | $25.00 | 535 |
| 2011-04-29 | $25.00 | $25.00 | 200 |
| 2011-04-28 | $23.00 | $23.00 | 475 |
| 2011-04-27 | $23.00 | $23.00 | 348 |
| 2011-04-26 | $22.00 | $22.00 | 1,722 |
| 2011-04-25 | $25.00 | $25.00 | 1,798 |
| 2011-04-21 | $25.00 | $25.00 | 2,385 |
| 2011-04-20 | $25.00 | $25.00 | 2,275 |
| 2011-04-19 | $22.00 | $22.00 | 1,005 |
| 2011-04-18 | $21.00 | $21.00 | 2,135 |
| 2011-04-15 | $20.00 | $20.00 | 1,455 |
| 2011-04-14 | $22.00 | $22.00 | 1,385 |
| 2011-04-13 | $19.00 | $19.00 | 330 |
| 2011-04-12 | $18.00 | $18.00 | 375 |
| 2011-04-11 | $17.00 | $17.00 | 5 |
| 2011-04-08 | $16.00 | $16.00 | 0 |
| 2011-04-07 | $16.00 | $16.00 | 105 |
| 2011-04-06 | $17.00 | $17.00 | 100 |
| 2011-04-05 | $18.00 | $18.00 | 0 |
| 2011-04-04 | $18.00 | $18.00 | 0 |
| 2011-04-01 | $18.00 | $18.00 | 0 |
| 2011-03-31 | $18.00 | $18.00 | 0 |
| 2011-03-30 | $18.00 | $18.00 | 220 |
| 2011-03-29 | $17.00 | $17.00 | 565 |
| 2011-03-28 | $18.00 | $18.00 | 0 |
| 2011-03-25 | $18.00 | $18.00 | 0 |
| 2011-03-24 | $18.00 | $18.00 | 0 |
| 2011-03-23 | $18.00 | $18.00 | 25 |
| 2011-03-22 | $20.00 | $20.00 | 250 |
| 2011-03-21 | $20.00 | $20.00 | 20 |
| 2011-03-18 | $17.00 | $17.00 | 0 |
| 2011-03-17 | $17.00 | $17.00 | 720 |
| 2011-03-16 | $17.00 | $17.00 | 1,485 |
| 2011-03-15 | $16.00 | $16.00 | 650 |
| 2011-03-14 | $19.00 | $19.00 | 4,445 |
| 2011-03-11 | $23.00 | $23.00 | 265 |
| 2011-03-10 | $25.00 | $25.00 | 450 |
| 2011-03-09 | $27.00 | $27.00 | 200 |
| 2011-03-08 | $27.00 | $27.00 | 121 |
| 2011-03-07 | $29.00 | $29.00 | 1,550 |
| 2011-03-04 | $28.00 | $28.00 | 600 |
| 2011-03-03 | $30.00 | $30.00 | 346 |
| 2011-03-02 | $30.00 | $30.00 | 360 |
| 2011-03-01 | $30.00 | $30.00 | 30 |
| 2011-02-28 | $27.00 | $27.00 | 0 |
| 2011-02-25 | $27.00 | $27.00 | 0 |
| 2011-02-24 | $27.00 | $27.00 | 769 |
| 2011-02-23 | $27.00 | $27.00 | 235 |
| 2011-02-22 | $30.00 | $30.00 | 519 |
| 2011-02-18 | $30.00 | $30.00 | 0 |
| 2011-02-17 | $30.00 | $30.00 | 640 |
| 2011-02-16 | $35.00 | $35.00 | 61 |
| 2011-02-15 | $33.00 | $33.00 | 0 |
| 2011-02-14 | $33.00 | $33.00 | 250 |
| 2011-02-11 | $31.00 | $31.00 | 260 |
| 2011-02-10 | $38.00 | $38.00 | 0 |
| 2011-02-09 | $38.00 | $38.00 | 0 |
| 2011-02-08 | $38.00 | $38.00 | 415 |
| 2011-02-07 | $39.00 | $39.00 | 625 |
| 2011-02-04 | $29.00 | $29.00 | 1,295 |
| 2011-02-03 | $27.00 | $27.00 | 1,650 |
| 2011-02-02 | $25.00 | $25.00 | 0 |
| 2011-02-01 | $25.00 | $25.00 | 200 |
| 2011-01-31 | $24.00 | $24.00 | 0 |
| 2011-01-28 | $24.00 | $24.00 | 375 |
| 2011-01-27 | $25.00 | $25.00 | 363 |
| 2011-01-26 | $25.00 | $25.00 | 250 |
| 2011-01-25 | $23.00 | $23.00 | 575 |
| 2011-01-24 | $25.00 | $25.00 | 1,875 |
| 2011-01-21 | $22.00 | $22.00 | 0 |
| 2011-01-20 | $22.00 | $22.00 | 1,250 |
| 2011-01-19 | $23.00 | $23.00 | 0 |
| 2011-01-18 | $23.00 | $23.00 | 30 |
| 2011-01-14 | $25.00 | $25.00 | 0 |
| 2011-01-13 | $25.00 | $25.00 | 40 |
| 2011-01-12 | $25.00 | $25.00 | 320 |
| 2011-01-11 | $23.00 | $23.00 | 1,535 |
| 2011-01-10 | $25.00 | $25.00 | 95 |
| 2011-01-07 | $26.00 | $26.00 | 0 |
| 2011-01-06 | $26.00 | $26.00 | 0 |
| 2011-01-05 | $26.00 | $26.00 | 0 |
| 2011-01-04 | $26.00 | $26.00 | 2 |
| 2011-01-03 | $24.00 | $24.00 | 0 |