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
- 2009-02-13 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 | $0.71 | $0.71 | 1,209,600 |
| 2011-12-29 | $0.72 | $0.72 | 1,515,900 |
| 2011-12-28 | $0.69 | $0.69 | 288,300 |
| 2011-12-27 | $0.72 | $0.72 | 704,400 |
| 2011-12-23 | $0.73 | $0.73 | 853,200 |
| 2011-12-22 | $0.71 | $0.71 | 760,200 |
| 2011-12-21 | $0.71 | $0.71 | 317,100 |
| 2011-12-20 | $0.72 | $0.72 | 843,300 |
| 2011-12-19 | $0.68 | $0.68 | 466,800 |
| 2011-12-16 | $0.71 | $0.71 | 438,300 |
| 2011-12-15 | $0.69 | $0.69 | 374,400 |
| 2011-12-14 | $0.70 | $0.70 | 966,300 |
| 2011-12-13 | $0.71 | $0.71 | 186,300 |
| 2011-12-12 | $0.72 | $0.72 | 308,400 |
| 2011-12-09 | $0.76 | $0.76 | 301,800 |
| 2011-12-08 | $0.73 | $0.73 | 430,800 |
| 2011-12-07 | $0.77 | $0.77 | 206,100 |
| 2011-12-06 | $0.77 | $0.77 | 314,700 |
| 2011-12-05 | $0.77 | $0.77 | 924,300 |
| 2011-12-02 | $0.79 | $0.79 | 632,100 |
| 2011-12-01 | $0.81 | $0.81 | 327,300 |
| 2011-11-30 | $0.81 | $0.81 | 772,500 |
| 2011-11-29 | $0.78 | $0.78 | 957,000 |
| 2011-11-28 | $0.80 | $0.80 | 254,700 |
| 2011-11-25 | $0.75 | $0.75 | 38,400 |
| 2011-11-23 | $0.73 | $0.73 | 759,300 |
| 2011-11-22 | $0.79 | $0.79 | 203,400 |
| 2011-11-21 | $0.76 | $0.76 | 270,000 |
| 2011-11-18 | $0.81 | $0.81 | 124,800 |
| 2011-11-17 | $0.83 | $0.83 | 198,000 |
| 2011-11-16 | $0.85 | $0.85 | 279,600 |
| 2011-11-15 | $0.88 | $0.88 | 599,400 |
| 2011-11-14 | $0.85 | $0.85 | 1,135,500 |
| 2011-11-11 | $0.72 | $0.72 | 352,200 |
| 2011-11-10 | $0.74 | $0.74 | 417,300 |
| 2011-11-09 | $0.76 | $0.76 | 243,300 |
| 2011-11-08 | $0.81 | $0.81 | 527,700 |
| 2011-11-07 | $0.82 | $0.82 | 377,400 |
| 2011-11-04 | $0.80 | $0.80 | 132,600 |
| 2011-11-03 | $0.83 | $0.83 | 403,800 |
| 2011-11-02 | $0.82 | $0.82 | 400,800 |
| 2011-11-01 | $0.84 | $0.84 | 1,034,700 |
| 2011-10-31 | $0.80 | $0.80 | 475,500 |
| 2011-10-28 | $0.77 | $0.77 | 481,200 |
| 2011-10-27 | $0.80 | $0.80 | 1,675,200 |
| 2011-10-26 | $0.67 | $0.67 | 1,066,200 |
| 2011-10-25 | $0.64 | $0.64 | 335,100 |
| 2011-10-24 | $0.64 | $0.64 | 950,400 |
| 2011-10-21 | $0.61 | $0.61 | 239,400 |
| 2011-10-20 | $0.60 | $0.60 | 306,300 |
| 2011-10-19 | $0.60 | $0.60 | 205,200 |
| 2011-10-18 | $0.61 | $0.61 | 699,000 |
| 2011-10-17 | $0.63 | $0.63 | 977,700 |
| 2011-10-14 | $0.64 | $0.64 | 738,000 |
| 2011-10-13 | $0.65 | $0.65 | 766,500 |
| 2011-10-12 | $0.58 | $0.58 | 419,700 |
| 2011-10-11 | $0.54 | $0.54 | 654,600 |
| 2011-10-10 | $0.55 | $0.55 | 776,700 |
| 2011-10-07 | $0.54 | $0.54 | 202,500 |
| 2011-10-06 | $0.53 | $0.53 | 244,200 |
| 2011-10-05 | $0.54 | $0.54 | 375,000 |
| 2011-10-04 | $0.53 | $0.53 | 470,400 |
| 2011-10-03 | $0.53 | $0.53 | 530,100 |
| 2011-09-30 | $0.54 | $0.54 | 345,000 |
| 2011-09-29 | $0.56 | $0.56 | 318,300 |
| 2011-09-28 | $0.55 | $0.55 | 233,400 |
| 2011-09-27 | $0.56 | $0.56 | 329,400 |
| 2011-09-26 | $0.49 | $0.49 | 672,000 |
| 2011-09-23 | $0.52 | $0.52 | 461,400 |
| 2011-09-22 | $0.52 | $0.52 | 1,550,400 |
| 2011-09-21 | $0.58 | $0.58 | 516,300 |
| 2011-09-20 | $0.60 | $0.60 | 309,900 |
| 2011-09-19 | $0.59 | $0.59 | 583,200 |
| 2011-09-16 | $0.60 | $0.60 | 927,600 |
| 2011-09-15 | $0.62 | $0.62 | 485,700 |
| 2011-09-14 | $0.62 | $0.62 | 736,200 |
| 2011-09-13 | $0.65 | $0.65 | 385,200 |
| 2011-09-12 | $0.65 | $0.65 | 374,100 |
| 2011-09-09 | $0.65 | $0.65 | 341,700 |
| 2011-09-08 | $0.65 | $0.65 | 419,100 |
| 2011-09-07 | $0.67 | $0.67 | 487,500 |
| 2011-09-06 | $0.66 | $0.66 | 1,145,700 |
| 2011-09-02 | $0.67 | $0.67 | 4,389,000 |
| 2011-09-01 | $0.68 | $0.68 | 765,900 |
| 2011-08-31 | $0.69 | $0.69 | 1,620,900 |
| 2011-08-30 | $0.67 | $0.67 | 1,859,100 |
| 2011-08-29 | $0.68 | $0.68 | 590,400 |
| 2011-08-26 | $0.69 | $0.69 | 736,800 |
| 2011-08-25 | $0.68 | $0.68 | 1,926,900 |
| 2011-08-24 | $0.66 | $0.66 | 4,592,100 |
| 2011-08-23 | $0.74 | $0.74 | 2,845,200 |
| 2011-08-22 | $0.80 | $0.80 | 980,700 |
| 2011-08-19 | $0.85 | $0.85 | 455,100 |
| 2011-08-18 | $0.87 | $0.87 | 835,800 |
| 2011-08-17 | $0.93 | $0.93 | 932,400 |
| 2011-08-16 | $0.93 | $0.93 | 1,238,100 |
| 2011-08-15 | $0.95 | $0.95 | 490,800 |
| 2011-08-12 | $0.96 | $0.96 | 486,300 |
| 2011-08-11 | $0.95 | $0.95 | 453,900 |
| 2011-08-10 | $0.92 | $0.92 | 5,819,400 |
| 2011-08-09 | $0.96 | $0.96 | 1,012,500 |
| 2011-08-08 | $0.90 | $0.90 | 4,514,400 |
| 2011-08-05 | $0.97 | $0.97 | 2,401,200 |
| 2011-08-04 | $1.00 | $1.00 | 517,200 |
| 2011-08-03 | $1.04 | $1.04 | 348,300 |
| 2011-08-02 | $1.09 | $1.09 | 294,600 |
| 2011-08-01 | $1.14 | $1.14 | 714,000 |
| 2011-07-29 | $1.09 | $1.09 | 677,700 |
| 2011-07-28 | $1.08 | $1.08 | 698,100 |
| 2011-07-27 | $1.03 | $1.03 | 627,600 |
| 2011-07-26 | $1.03 | $1.03 | 182,400 |
| 2011-07-25 | $1.02 | $1.02 | 233,100 |
| 2011-07-22 | $1.05 | $1.05 | 336,900 |
| 2011-07-21 | $1.00 | $1.00 | 363,300 |
| 2011-07-20 | $1.03 | $1.03 | 521,100 |
| 2011-07-19 | $1.00 | $1.00 | 579,900 |
| 2011-07-18 | $0.96 | $0.96 | 330,000 |
| 2011-07-15 | $0.95 | $0.95 | 836,700 |
| 2011-07-14 | $0.97 | $0.97 | 435,600 |
| 2011-07-13 | $1.00 | $1.00 | 679,200 |
| 2011-07-12 | $0.97 | $0.97 | 925,200 |
| 2011-07-11 | $1.01 | $1.01 | 600,000 |
| 2011-07-08 | $1.07 | $1.07 | 369,900 |
| 2011-07-07 | $1.13 | $1.13 | 416,400 |
| 2011-07-06 | $1.12 | $1.12 | 426,300 |
| 2011-07-05 | $1.15 | $1.15 | 972,600 |
| 2011-07-01 | $1.10 | $1.10 | 384,300 |
| 2011-06-30 | $1.08 | $1.08 | 1,068,900 |
| 2011-06-29 | $1.00 | $1.00 | 1,349,400 |
| 2011-06-28 | $1.08 | $1.08 | 1,201,200 |
| 2011-06-27 | $1.11 | $1.11 | 1,699,200 |
| 2011-06-24 | $1.03 | $1.03 | 1,488,900 |
| 2011-06-23 | $0.98 | $0.98 | 1,172,100 |
| 2011-06-22 | $0.93 | $0.93 | 1,483,800 |
| 2011-06-21 | $0.94 | $0.94 | 652,800 |
| 2011-06-20 | $0.92 | $0.92 | 605,400 |
| 2011-06-17 | $0.93 | $0.93 | 819,000 |
| 2011-06-16 | $0.94 | $0.94 | 521,700 |
| 2011-06-15 | $0.96 | $0.96 | 1,238,700 |
| 2011-06-14 | $1.00 | $1.00 | 1,083,000 |
| 2011-06-13 | $0.98 | $0.98 | 797,100 |
| 2011-06-10 | $0.93 | $0.93 | 2,329,800 |
| 2011-06-09 | $0.97 | $0.97 | 1,707,600 |
| 2011-06-08 | $1.00 | $1.00 | 1,401,600 |
| 2011-06-07 | $1.03 | $1.03 | 815,400 |
| 2011-06-06 | $1.04 | $1.04 | 541,500 |
| 2011-06-03 | $1.05 | $1.05 | 670,200 |
| 2011-06-02 | $1.08 | $1.08 | 486,300 |
| 2011-06-01 | $1.09 | $1.09 | 300,600 |
| 2011-05-31 | $1.08 | $1.08 | 417,600 |
| 2011-05-27 | $1.08 | $1.08 | 933,600 |
| 2011-05-26 | $1.08 | $1.08 | 1,067,400 |
| 2011-05-25 | $1.12 | $1.12 | 1,015,500 |
| 2011-05-24 | $1.12 | $1.12 | 891,600 |
| 2011-05-23 | $1.15 | $1.15 | 414,900 |
| 2011-05-20 | $1.17 | $1.17 | 452,100 |
| 2011-05-19 | $1.20 | $1.20 | 255,000 |
| 2011-05-18 | $1.20 | $1.20 | 290,700 |
| 2011-05-17 | $1.17 | $1.17 | 319,500 |
| 2011-05-16 | $1.17 | $1.17 | 929,100 |
| 2011-05-13 | $1.20 | $1.20 | 313,500 |
| 2011-05-12 | $1.16 | $1.16 | 586,200 |
| 2011-05-11 | $1.17 | $1.17 | 646,500 |
| 2011-05-10 | $1.23 | $1.23 | 471,900 |
| 2011-05-09 | $1.22 | $1.22 | 797,100 |
| 2011-05-06 | $1.17 | $1.17 | 858,000 |
| 2011-05-05 | $1.15 | $1.15 | 1,057,800 |
| 2011-05-04 | $1.16 | $1.16 | 2,895,600 |
| 2011-05-03 | $1.20 | $1.20 | 1,007,400 |
| 2011-05-02 | $1.23 | $1.23 | 1,050,900 |
| 2011-04-29 | $1.22 | $1.22 | 903,000 |
| 2011-04-28 | $1.25 | $1.25 | 1,118,400 |
| 2011-04-27 | $1.26 | $1.26 | 579,600 |
| 2011-04-26 | $1.25 | $1.25 | 853,800 |
| 2011-04-25 | $1.28 | $1.28 | 356,100 |
| 2011-04-21 | $1.28 | $1.28 | 568,800 |
| 2011-04-20 | $1.31 | $1.31 | 1,065,900 |
| 2011-04-19 | $1.22 | $1.22 | 398,100 |
| 2011-04-18 | $1.21 | $1.21 | 372,900 |
| 2011-04-15 | $1.23 | $1.23 | 840,000 |
| 2011-04-14 | $1.23 | $1.23 | 301,200 |
| 2011-04-13 | $1.23 | $1.23 | 769,800 |
| 2011-04-12 | $1.21 | $1.21 | 1,616,100 |
| 2011-04-11 | $1.26 | $1.26 | 910,800 |
| 2011-04-08 | $1.28 | $1.28 | 1,400,400 |
| 2011-04-07 | $1.33 | $1.33 | 1,599,600 |
| 2011-04-06 | $1.25 | $1.25 | 559,800 |
| 2011-04-05 | $1.26 | $1.26 | 929,700 |
| 2011-04-04 | $1.26 | $1.26 | 1,239,300 |
| 2011-04-01 | $1.26 | $1.26 | 609,000 |
| 2011-03-31 | $1.27 | $1.27 | 722,700 |
| 2011-03-30 | $1.30 | $1.30 | 1,371,600 |
| 2011-03-29 | $1.30 | $1.30 | 958,200 |
| 2011-03-28 | $1.26 | $1.26 | 1,171,500 |
| 2011-03-25 | $1.27 | $1.27 | 5,201,400 |
| 2011-03-24 | $1.32 | $1.32 | 2,696,700 |
| 2011-03-23 | $1.35 | $1.35 | 4,317,300 |
| 2011-03-22 | $1.32 | $1.32 | 804,000 |
| 2011-03-21 | $1.36 | $1.36 | 730,200 |
| 2011-03-18 | $1.32 | $1.32 | 993,300 |
| 2011-03-17 | $1.33 | $1.33 | 2,416,500 |
| 2011-03-16 | $1.33 | $1.33 | 878,100 |
| 2011-03-15 | $1.39 | $1.39 | 1,775,100 |
| 2011-03-14 | $1.47 | $1.47 | 504,600 |
| 2011-03-11 | $1.49 | $1.49 | 695,700 |
| 2011-03-10 | $1.52 | $1.52 | 1,358,400 |
| 2011-03-09 | $1.59 | $1.59 | 1,752,900 |
| 2011-03-08 | $1.53 | $1.53 | 900,900 |
| 2011-03-07 | $1.51 | $1.51 | 775,200 |
| 2011-03-04 | $1.47 | $1.47 | 1,312,200 |
| 2011-03-03 | $1.57 | $1.57 | 3,156,300 |
| 2011-03-02 | $1.48 | $1.48 | 3,927,300 |
| 2011-03-01 | $1.32 | $1.32 | 4,569,900 |
| 2011-02-28 | $1.35 | $1.35 | 971,100 |
| 2011-02-25 | $1.36 | $1.36 | 1,168,800 |
| 2011-02-24 | $1.33 | $1.33 | 1,694,400 |
| 2011-02-23 | $1.28 | $1.28 | 1,783,800 |
| 2011-02-22 | $1.33 | $1.33 | 2,596,200 |
| 2011-02-18 | $1.43 | $1.43 | 1,123,200 |
| 2011-02-17 | $1.47 | $1.47 | 1,071,600 |
| 2011-02-16 | $1.44 | $1.44 | 2,613,600 |
| 2011-02-15 | $1.47 | $1.47 | 1,034,100 |
| 2011-02-14 | $1.54 | $1.54 | 1,253,700 |
| 2011-02-11 | $1.51 | $1.51 | 1,920,000 |
| 2011-02-10 | $1.47 | $1.47 | 2,045,100 |
| 2011-02-09 | $1.53 | $1.53 | 1,524,300 |
| 2011-02-08 | $1.61 | $1.61 | 1,070,700 |
| 2011-02-07 | $1.61 | $1.61 | 1,129,500 |
| 2011-02-04 | $1.65 | $1.65 | 375,600 |
| 2011-02-03 | $1.63 | $1.63 | 581,400 |
| 2011-02-02 | $1.62 | $1.62 | 948,000 |
| 2011-02-01 | $1.62 | $1.62 | 894,000 |
| 2011-01-31 | $1.64 | $1.64 | 601,200 |
| 2011-01-28 | $1.64 | $1.64 | 927,600 |
| 2011-01-27 | $1.67 | $1.67 | 584,100 |
| 2011-01-26 | $1.64 | $1.64 | 1,220,700 |
| 2011-01-25 | $1.68 | $1.68 | 1,467,300 |
| 2011-01-24 | $1.69 | $1.69 | 1,284,900 |
| 2011-01-21 | $1.74 | $1.74 | 596,400 |
| 2011-01-20 | $1.73 | $1.73 | 576,900 |
| 2011-01-19 | $1.75 | $1.75 | 909,000 |
| 2011-01-18 | $1.79 | $1.79 | 1,131,600 |
| 2011-01-14 | $1.84 | $1.84 | 615,000 |
| 2011-01-13 | $1.84 | $1.84 | 2,531,400 |
| 2011-01-12 | $1.86 | $1.86 | 808,500 |
| 2011-01-11 | $1.78 | $1.78 | 864,000 |
| 2011-01-10 | $1.79 | $1.79 | 614,400 |
| 2011-01-07 | $1.84 | $1.84 | 450,300 |
| 2011-01-06 | $1.86 | $1.86 | 943,200 |
| 2011-01-05 | $1.88 | $1.88 | 1,751,100 |
| 2011-01-04 | $1.85 | $1.85 | 981,600 |
| 2011-01-03 | $1.75 | $1.75 | 1,156,500 |