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
- 1994-10-25 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 | $8.29 | $10.66 | 6,400 |
| 2011-12-29 | $8.65 | $11.12 | 3,100 |
| 2011-12-28 | $8.15 | $10.48 | 13,700 |
| 2011-12-27 | $8.45 | $10.87 | 900 |
| 2011-12-23 | $9.16 | $11.78 | 8,200 |
| 2011-12-22 | $9.00 | $11.57 | 21,900 |
| 2011-12-21 | $10.09 | $12.97 | 1,300 |
| 2011-12-20 | $10.30 | $13.24 | 1,500 |
| 2011-12-19 | $10.82 | $13.91 | 3,500 |
| 2011-12-16 | $11.05 | $14.21 | 1,000 |
| 2011-12-15 | $11.00 | $14.14 | 4,300 |
| 2011-12-14 | $11.05 | $14.21 | 5,400 |
| 2011-12-13 | $11.50 | $14.79 | 4,500 |
| 2011-12-12 | $12.47 | $16.04 | 4,900 |
| 2011-12-09 | $12.54 | $16.13 | 10,700 |
| 2011-12-08 | $11.71 | $15.06 | 26,600 |
| 2011-12-07 | $11.50 | $14.79 | 20,800 |
| 2011-12-06 | $10.01 | $12.87 | 25,500 |
| 2011-12-05 | $10.80 | $13.89 | 62,600 |
| 2011-12-02 | $13.81 | $17.76 | 150,000 |
| 2011-12-01 | $12.55 | $16.14 | 236,800 |
| 2011-11-30 | $6.10 | $7.84 | 47,600 |
| 2011-11-29 | $1.50 | $1.93 | 3,200 |
| 2011-11-28 | $2.80 | $3.60 | 0 |
| 2011-11-25 | $2.80 | $3.60 | 0 |
| 2011-11-23 | $2.80 | $3.60 | 400 |
| 2011-11-22 | $2.99 | $3.84 | 0 |
| 2011-11-21 | $2.99 | $3.84 | 0 |
| 2011-11-18 | $2.99 | $3.84 | 200 |
| 2011-11-17 | $3.62 | $4.65 | 3,100 |
| 2011-11-16 | $3.96 | $5.09 | 600 |
| 2011-11-15 | $4.30 | $5.53 | 100 |
| 2011-11-14 | $4.30 | $5.53 | 0 |
| 2011-11-11 | $4.30 | $5.53 | 200 |
| 2011-11-10 | $4.30 | $5.53 | 200 |
| 2011-11-09 | $4.30 | $5.53 | 0 |
| 2011-11-08 | $4.30 | $5.53 | 200 |
| 2011-11-07 | $4.30 | $5.53 | 0 |
| 2011-11-04 | $4.30 | $5.53 | 100 |
| 2011-11-03 | $5.95 | $7.65 | 0 |
| 2011-11-02 | $5.95 | $7.65 | 0 |
| 2011-11-01 | $5.95 | $7.65 | 600 |
| 2011-10-31 | $6.00 | $7.72 | 473 |
| 2011-10-28 | $7.95 | $10.22 | 100 |
| 2011-10-27 | $8.70 | $11.19 | 520 |
| 2011-10-26 | $7.50 | $9.64 | 87 |
| 2011-10-25 | $6.00 | $7.72 | 213 |
| 2011-10-24 | $6.00 | $7.72 | 13 |
| 2011-10-21 | $7.35 | $9.45 | 33 |
| 2011-10-20 | $6.00 | $7.72 | 540 |
| 2011-10-19 | $7.95 | $10.22 | 93 |
| 2011-10-18 | $8.70 | $11.19 | 27 |
| 2011-10-17 | $8.25 | $10.61 | 133 |
| 2011-10-14 | $7.50 | $9.64 | 33 |
| 2011-10-13 | $7.50 | $9.64 | 293 |
| 2011-10-12 | $8.25 | $10.61 | 647 |
| 2011-10-11 | $6.60 | $8.49 | 40 |
| 2011-10-10 | $5.55 | $7.14 | 0 |
| 2011-10-07 | $5.55 | $7.14 | 207 |
| 2011-10-06 | $6.75 | $8.68 | 773 |
| 2011-10-05 | $5.55 | $7.14 | 93 |
| 2011-10-04 | $5.25 | $6.75 | 667 |
| 2011-10-03 | $5.70 | $7.33 | 913 |
| 2011-09-30 | $6.15 | $7.91 | 213 |
| 2011-09-29 | $7.95 | $10.22 | 40 |
| 2011-09-28 | $7.05 | $9.07 | 167 |
| 2011-09-27 | $6.45 | $8.29 | 847 |
| 2011-09-26 | $9.00 | $11.57 | 107 |
| 2011-09-23 | $9.30 | $11.96 | 73 |
| 2011-09-22 | $10.20 | $13.12 | 113 |
| 2011-09-21 | $9.45 | $12.15 | 0 |
| 2011-09-20 | $9.45 | $12.15 | 100 |
| 2011-09-19 | $9.45 | $12.15 | 293 |
| 2011-09-16 | $9.45 | $12.15 | 347 |
| 2011-09-15 | $9.75 | $12.54 | 0 |
| 2011-09-14 | $9.75 | $12.54 | 487 |
| 2011-09-13 | $9.90 | $12.73 | 13 |
| 2011-09-12 | $10.50 | $13.50 | 0 |
| 2011-09-09 | $10.50 | $13.50 | 47 |
| 2011-09-08 | $10.50 | $13.50 | 0 |
| 2011-09-07 | $10.50 | $13.50 | 20 |
| 2011-09-06 | $9.90 | $12.73 | 27 |
| 2011-09-02 | $10.35 | $13.31 | 7 |
| 2011-09-01 | $9.90 | $12.73 | 833 |
| 2011-08-31 | $9.90 | $12.73 | 27 |
| 2011-08-30 | $9.75 | $12.54 | 167 |
| 2011-08-29 | $9.75 | $12.54 | 0 |
| 2011-08-26 | $9.75 | $12.54 | 0 |
| 2011-08-25 | $9.75 | $12.54 | 67 |
| 2011-08-24 | $9.75 | $12.54 | 33 |
| 2011-08-23 | $9.45 | $12.15 | 180 |
| 2011-08-22 | $9.15 | $11.77 | 1,160 |
| 2011-08-19 | $9.75 | $12.54 | 67 |
| 2011-08-18 | $10.35 | $13.31 | 40 |
| 2011-08-17 | $9.90 | $12.73 | 53 |
| 2011-08-16 | $10.80 | $13.89 | 47 |
| 2011-08-15 | $11.10 | $14.27 | 127 |
| 2011-08-12 | $10.35 | $13.31 | 7 |
| 2011-08-11 | $10.05 | $12.92 | 187 |
| 2011-08-10 | $11.10 | $14.27 | 133 |
| 2011-08-09 | $8.25 | $10.61 | 67 |
| 2011-08-08 | $10.50 | $13.50 | 367 |
| 2011-08-05 | $11.10 | $14.27 | 613 |
| 2011-08-04 | $9.45 | $12.15 | 273 |
| 2011-08-03 | $9.30 | $11.96 | 367 |
| 2011-08-02 | $10.05 | $12.92 | 407 |
| 2011-08-01 | $10.80 | $13.89 | 2,947 |
| 2011-07-29 | $8.40 | $10.80 | 233 |
| 2011-07-28 | $9.00 | $11.57 | 480 |
| 2011-07-27 | $10.05 | $12.92 | 740 |
| 2011-07-26 | $10.50 | $13.50 | 753 |
| 2011-07-25 | $12.15 | $15.62 | 300 |
| 2011-07-22 | $12.60 | $16.20 | 160 |
| 2011-07-21 | $12.45 | $16.01 | 440 |
| 2011-07-20 | $13.50 | $17.36 | 560 |
| 2011-07-19 | $11.55 | $14.85 | 1,033 |
| 2011-07-18 | $14.10 | $18.13 | 2,007 |
| 2011-07-15 | $15.60 | $20.06 | 527 |
| 2011-07-14 | $16.80 | $21.60 | 113 |
| 2011-07-13 | $16.65 | $21.41 | 2,520 |
| 2011-07-12 | $16.80 | $21.60 | 2,793 |
| 2011-07-11 | $14.70 | $18.90 | 1,740 |
| 2011-07-08 | $13.20 | $16.97 | 800 |
| 2011-07-07 | $12.45 | $16.01 | 587 |
| 2011-07-06 | $12.60 | $16.20 | 487 |
| 2011-07-05 | $12.75 | $16.40 | 680 |
| 2011-07-01 | $13.05 | $16.78 | 1,673 |
| 2011-06-30 | $12.00 | $15.43 | 5,867 |
| 2011-06-29 | $8.25 | $10.61 | 567 |
| 2011-06-28 | $8.40 | $10.80 | 227 |
| 2011-06-27 | $8.10 | $10.42 | 40 |
| 2011-06-24 | $8.25 | $10.61 | 73 |
| 2011-06-23 | $7.65 | $9.84 | 220 |
| 2011-06-22 | $7.50 | $9.64 | 0 |
| 2011-06-21 | $7.50 | $9.64 | 13 |
| 2011-06-20 | $8.10 | $10.42 | 73 |
| 2011-06-17 | $8.40 | $10.80 | 40 |
| 2011-06-16 | $7.95 | $10.22 | 367 |
| 2011-06-15 | $8.25 | $10.61 | 120 |
| 2011-06-14 | $8.25 | $10.61 | 407 |
| 2011-06-13 | $7.95 | $10.22 | 727 |
| 2011-06-10 | $8.25 | $10.61 | 0 |
| 2011-06-09 | $8.25 | $10.61 | 80 |
| 2011-06-08 | $7.80 | $10.03 | 67 |
| 2011-06-07 | $8.25 | $10.61 | 80 |
| 2011-06-06 | $8.25 | $10.61 | 200 |
| 2011-06-03 | $8.55 | $10.99 | 213 |
| 2011-06-02 | $8.70 | $11.19 | 113 |
| 2011-06-01 | $9.30 | $11.96 | 440 |
| 2011-05-31 | $8.85 | $11.38 | 613 |
| 2011-05-27 | $8.85 | $11.38 | 433 |
| 2011-05-26 | $8.55 | $10.99 | 100 |
| 2011-05-25 | $8.55 | $10.99 | 467 |
| 2011-05-24 | $8.55 | $10.99 | 120 |
| 2011-05-23 | $8.40 | $10.80 | 667 |
| 2011-05-20 | $7.80 | $10.03 | 73 |
| 2011-05-19 | $7.80 | $10.03 | 7 |
| 2011-05-18 | $7.20 | $9.26 | 147 |
| 2011-05-17 | $7.20 | $9.26 | 953 |
| 2011-05-16 | $7.35 | $9.45 | 133 |
| 2011-05-13 | $7.50 | $9.64 | 387 |
| 2011-05-12 | $6.90 | $8.87 | 967 |
| 2011-05-11 | $8.55 | $10.99 | 127 |
| 2011-05-10 | $8.40 | $10.80 | 833 |
| 2011-05-09 | $8.70 | $11.19 | 667 |
| 2011-05-06 | $8.55 | $10.99 | 660 |
| 2011-05-05 | $8.10 | $10.42 | 67 |
| 2011-05-04 | $7.50 | $9.64 | 247 |
| 2011-05-03 | $7.80 | $10.03 | 520 |
| 2011-05-02 | $8.40 | $10.80 | 3,067 |
| 2011-04-29 | $8.25 | $10.61 | 4,133 |
| 2011-04-28 | $5.85 | $7.52 | 1,533 |
| 2011-04-27 | $7.50 | $9.64 | 3,067 |
| 2011-04-26 | $8.10 | $10.42 | 100 |
| 2011-04-25 | $8.55 | $10.99 | 1,893 |
| 2011-04-21 | $8.85 | $11.38 | 513 |
| 2011-04-20 | $9.00 | $11.57 | 1,933 |
| 2011-04-19 | $9.60 | $12.34 | 487 |
| 2011-04-18 | $9.30 | $11.96 | 1,120 |
| 2011-04-15 | $7.80 | $10.03 | 73 |
| 2011-04-14 | $7.80 | $10.03 | 1,640 |
| 2011-04-13 | $9.15 | $11.77 | 1,827 |
| 2011-04-12 | $9.60 | $12.34 | 773 |
| 2011-04-11 | $10.20 | $13.12 | 1,740 |
| 2011-04-08 | $11.55 | $14.85 | 127 |
| 2011-04-07 | $12.15 | $15.62 | 627 |
| 2011-04-06 | $10.35 | $13.31 | 1,700 |
| 2011-04-05 | $10.50 | $13.50 | 0 |
| 2011-04-04 | $10.50 | $13.50 | 973 |
| 2011-04-01 | $12.30 | $15.82 | 560 |
| 2011-03-31 | $13.50 | $17.36 | 0 |
| 2011-03-30 | $13.50 | $17.36 | 13 |
| 2011-03-29 | $12.30 | $15.82 | 13 |
| 2011-03-28 | $12.75 | $16.40 | 273 |
| 2011-03-25 | $12.90 | $16.59 | 67 |
| 2011-03-24 | $13.35 | $17.17 | 33 |
| 2011-03-23 | $12.60 | $16.20 | 47 |
| 2011-03-22 | $13.35 | $17.17 | 47 |
| 2011-03-21 | $12.30 | $15.82 | 200 |
| 2011-03-18 | $13.20 | $16.97 | 560 |
| 2011-03-17 | $11.25 | $14.47 | 213 |
| 2011-03-16 | $10.50 | $13.50 | 427 |
| 2011-03-15 | $9.90 | $12.73 | 967 |
| 2011-03-14 | $10.65 | $13.69 | 453 |
| 2011-03-11 | $10.35 | $13.31 | 1,727 |
| 2011-03-10 | $12.00 | $15.43 | 1,153 |
| 2011-03-09 | $12.45 | $16.01 | 2,667 |
| 2011-03-08 | $13.80 | $17.75 | 1,020 |
| 2011-03-07 | $13.65 | $17.55 | 3,247 |
| 2011-03-04 | $15.00 | $19.29 | 2,260 |
| 2011-03-03 | $15.00 | $19.29 | 2,747 |
| 2011-03-02 | $15.60 | $20.06 | 733 |
| 2011-03-01 | $16.20 | $20.83 | 1,180 |
| 2011-02-28 | $17.25 | $22.18 | 1,920 |
| 2011-02-25 | $17.55 | $22.57 | 973 |
| 2011-02-24 | $18.15 | $23.34 | 5,200 |
| 2011-02-23 | $19.35 | $24.88 | 2,160 |
| 2011-02-22 | $19.35 | $24.88 | 1,027 |
| 2011-02-18 | $19.50 | $25.08 | 1,520 |
| 2011-02-17 | $20.25 | $26.04 | 2,827 |
| 2011-02-16 | $23.40 | $30.09 | 2,113 |
| 2011-02-15 | $25.65 | $32.98 | 733 |
| 2011-02-14 | $25.35 | $32.60 | 1,133 |
| 2011-02-11 | $25.35 | $32.60 | 2,687 |
| 2011-02-10 | $26.25 | $33.76 | 10,893 |
| 2011-02-09 | $31.95 | $41.08 | 167 |
| 2011-02-08 | $31.50 | $40.51 | 267 |
| 2011-02-07 | $29.85 | $38.38 | 140 |
| 2011-02-04 | $30.60 | $39.35 | 1,633 |
| 2011-02-03 | $33.00 | $42.43 | 307 |
| 2011-02-02 | $32.55 | $41.86 | 680 |
| 2011-02-01 | $32.55 | $41.86 | 1,773 |
| 2011-01-31 | $32.25 | $41.47 | 347 |
| 2011-01-28 | $32.55 | $41.86 | 327 |
| 2011-01-27 | $35.25 | $45.33 | 313 |
| 2011-01-26 | $37.20 | $47.84 | 640 |
| 2011-01-25 | $34.50 | $44.36 | 1,213 |
| 2011-01-24 | $37.65 | $48.41 | 1,667 |
| 2011-01-21 | $40.50 | $52.08 | 207 |
| 2011-01-20 | $35.55 | $45.71 | 780 |
| 2011-01-19 | $39.00 | $50.15 | 413 |
| 2011-01-18 | $40.95 | $52.66 | 47 |
| 2011-01-14 | $39.00 | $50.15 | 1,007 |
| 2011-01-13 | $37.20 | $47.84 | 2,740 |
| 2011-01-12 | $33.30 | $42.82 | 780 |
| 2011-01-11 | $38.40 | $49.38 | 360 |
| 2011-01-10 | $39.75 | $51.11 | 207 |
| 2011-01-07 | $41.70 | $53.62 | 2,753 |
| 2011-01-06 | $36.45 | $46.87 | 600 |
| 2011-01-05 | $30.75 | $39.54 | 767 |
| 2011-01-04 | $28.35 | $36.46 | 227 |
| 2011-01-03 | $27.90 | $35.88 | 320 |