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
- 2009-09-09 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 | $0.56 | $0.67 | 67,418 |
| 2011-12-29 | $0.32 | $0.39 | 406,243 |
| 2011-12-28 | $0.36 | $0.44 | 237,853 |
| 2011-12-27 | $0.60 | $0.72 | 19,366 |
| 2011-12-23 | $0.32 | $0.39 | 219,200 |
| 2011-12-22 | $0.50 | $0.60 | 51,947 |
| 2011-12-21 | $0.40 | $0.48 | 127,182 |
| 2011-12-20 | $0.50 | $0.60 | 145,200 |
| 2011-12-19 | $0.70 | $0.84 | 154,373 |
| 2011-12-16 | $0.60 | $0.72 | 65,626 |
| 2011-12-15 | $0.62 | $0.75 | 13,120 |
| 2011-12-14 | $0.60 | $0.72 | 37,630 |
| 2011-12-13 | $0.60 | $0.72 | 26,063 |
| 2011-12-12 | $0.60 | $0.72 | 70,742 |
| 2011-12-09 | $0.80 | $0.96 | 6,175 |
| 2011-12-08 | $0.80 | $0.96 | 93,533 |
| 2011-12-07 | $0.90 | $1.08 | 30,655 |
| 2011-12-06 | $0.80 | $0.97 | 32,532 |
| 2011-12-05 | $1.40 | $1.69 | 6,870 |
| 2011-12-02 | $1.42 | $1.71 | 13,326 |
| 2011-12-01 | $1.60 | $1.93 | 4,500 |
| 2011-11-30 | $1.60 | $1.93 | 4,245 |
| 2011-11-29 | $1.60 | $1.93 | 12,195 |
| 2011-11-28 | $1.80 | $2.17 | 48,700 |
| 2011-11-25 | $2.00 | $2.41 | 500 |
| 2011-11-23 | $1.92 | $2.31 | 4,070 |
| 2011-11-22 | $2.00 | $2.41 | 24,990 |
| 2011-11-21 | $2.00 | $2.41 | 19,398 |
| 2011-11-18 | $2.40 | $2.89 | 5,777 |
| 2011-11-17 | $2.40 | $2.89 | 14,485 |
| 2011-11-16 | $2.60 | $3.13 | 11,543 |
| 2011-11-15 | $3.40 | $4.10 | 2,200 |
| 2011-11-14 | $3.40 | $4.10 | 685 |
| 2011-11-11 | $3.30 | $3.98 | 700 |
| 2011-11-10 | $3.24 | $3.90 | 1,275 |
| 2011-11-09 | $3.20 | $3.85 | 25 |
| 2011-11-08 | $3.00 | $3.61 | 1,306 |
| 2011-11-07 | $3.00 | $3.61 | 3,743 |
| 2011-11-04 | $3.50 | $4.22 | 0 |
| 2011-11-03 | $3.50 | $4.22 | 10,646 |
| 2011-11-02 | $3.60 | $4.34 | 250 |
| 2011-11-01 | $3.60 | $4.34 | 1,875 |
| 2011-10-31 | $3.46 | $4.17 | 1,150 |
| 2011-10-28 | $4.04 | $4.87 | 125 |
| 2011-10-27 | $4.40 | $5.30 | 250 |
| 2011-10-26 | $4.20 | $5.06 | 0 |
| 2011-10-25 | $4.20 | $5.06 | 0 |
| 2011-10-24 | $4.20 | $5.06 | 550 |
| 2011-10-21 | $3.60 | $4.34 | 2,565 |
| 2011-10-20 | $3.60 | $4.34 | 750 |
| 2011-10-19 | $3.60 | $4.34 | 250 |
| 2011-10-18 | $3.04 | $3.66 | 2,900 |
| 2011-10-17 | $3.60 | $4.34 | 2,364 |
| 2011-10-14 | $3.20 | $3.85 | 2,312 |
| 2011-10-13 | $4.00 | $4.82 | 3,200 |
| 2011-10-12 | $4.50 | $5.42 | 5,447 |
| 2011-10-11 | $4.80 | $5.78 | 1,900 |
| 2011-10-10 | $6.00 | $7.23 | 1,595 |
| 2011-10-07 | $5.80 | $6.99 | 13,420 |
| 2011-10-06 | $6.00 | $7.23 | 9,606 |
| 2011-10-05 | $5.00 | $6.02 | 9,975 |
| 2011-10-04 | $4.50 | $5.42 | 8,795 |
| 2011-10-03 | $4.00 | $4.82 | 12,002 |
| 2011-09-30 | $3.30 | $3.98 | 6,931 |
| 2011-09-29 | $3.30 | $3.98 | 7,717 |
| 2011-09-28 | $2.70 | $3.25 | 12,221 |
| 2011-09-27 | $2.70 | $3.25 | 45,742 |
| 2011-09-26 | $3.00 | $3.61 | 23,192 |
| 2011-09-23 | $4.00 | $4.82 | 20,290 |
| 2011-09-22 | $4.40 | $5.30 | 4,360 |
| 2011-09-21 | $4.78 | $5.76 | 5,205 |
| 2011-09-20 | $5.00 | $6.02 | 5,350 |
| 2011-09-19 | $5.40 | $6.51 | 4,400 |
| 2011-09-16 | $5.80 | $6.99 | 0 |
| 2011-09-15 | $5.80 | $6.99 | 2,750 |
| 2011-09-14 | $5.60 | $6.75 | 1,146 |
| 2011-09-13 | $6.00 | $7.23 | 1,000 |
| 2011-09-12 | $5.80 | $6.99 | 250 |
| 2011-09-09 | $5.96 | $7.18 | 50 |
| 2011-09-08 | $6.28 | $7.57 | 2,800 |
| 2011-09-07 | $6.20 | $7.47 | 275 |
| 2011-09-06 | $6.80 | $8.19 | 415 |
| 2011-09-02 | $7.00 | $8.43 | 850 |
| 2011-09-01 | $6.60 | $7.95 | 650 |
| 2011-08-31 | $6.60 | $7.95 | 650 |
| 2011-08-30 | $6.60 | $7.95 | 975 |
| 2011-08-29 | $6.40 | $7.71 | 4,550 |
| 2011-08-26 | $6.80 | $8.19 | 3,206 |
| 2011-08-25 | $5.80 | $6.99 | 150 |
| 2011-08-24 | $5.90 | $7.11 | 742 |
| 2011-08-23 | $5.74 | $6.91 | 2,045 |
| 2011-08-22 | $5.40 | $6.51 | 6,980 |
| 2011-08-19 | $5.98 | $7.20 | 6,535 |
| 2011-08-18 | $6.10 | $7.35 | 4,110 |
| 2011-08-17 | $6.50 | $7.83 | 5,271 |
| 2011-08-16 | $6.80 | $8.19 | 11,583 |
| 2011-08-15 | $7.20 | $8.67 | 7,515 |
| 2011-08-12 | $6.80 | $8.19 | 9,895 |
| 2011-08-11 | $6.80 | $8.19 | 2,725 |
| 2011-08-10 | $6.50 | $7.83 | 6,900 |
| 2011-08-09 | $6.60 | $7.95 | 7,055 |
| 2011-08-08 | $7.00 | $8.43 | 8,810 |
| 2011-08-05 | $7.78 | $9.37 | 3,900 |
| 2011-08-04 | $7.60 | $9.16 | 4,250 |
| 2011-08-03 | $8.00 | $9.64 | 3,605 |
| 2011-08-02 | $7.86 | $9.47 | 0 |
| 2011-08-01 | $7.86 | $9.47 | 0 |
| 2011-07-29 | $7.86 | $9.47 | 1,200 |
| 2011-07-28 | $8.00 | $9.64 | 1,075 |
| 2011-07-27 | $7.92 | $9.54 | 320 |
| 2011-07-26 | $7.76 | $9.35 | 5,800 |
| 2011-07-25 | $7.76 | $9.35 | 1,874 |
| 2011-07-22 | $7.68 | $9.25 | 11,569 |
| 2011-07-21 | $7.40 | $8.91 | 900 |
| 2011-07-20 | $7.00 | $8.43 | 625 |
| 2011-07-19 | $7.00 | $8.43 | 2,000 |
| 2011-07-18 | $7.00 | $8.43 | 9,065 |
| 2011-07-15 | $7.86 | $9.47 | 1,450 |
| 2011-07-14 | $7.40 | $8.91 | 2,900 |
| 2011-07-13 | $7.80 | $9.40 | 1,375 |
| 2011-07-12 | $7.80 | $9.40 | 6,547 |
| 2011-07-11 | $8.00 | $9.64 | 19,180 |
| 2011-07-08 | $8.30 | $10.00 | 4,270 |
| 2011-07-07 | $8.60 | $10.36 | 6,798 |
| 2011-07-06 | $8.60 | $10.36 | 9,526 |
| 2011-07-05 | $8.50 | $10.24 | 24,170 |
| 2011-07-01 | $9.20 | $11.08 | 21,335 |
| 2011-06-30 | $8.90 | $10.72 | 21,835 |
| 2011-06-29 | $8.54 | $10.29 | 7,136 |
| 2011-06-28 | $8.04 | $9.69 | 2,842 |
| 2011-06-27 | $8.60 | $10.36 | 3,829 |
| 2011-06-24 | $8.30 | $10.00 | 2,175 |
| 2011-06-23 | $8.30 | $10.00 | 250 |
| 2011-06-22 | $8.00 | $9.64 | 1,475 |
| 2011-06-21 | $8.30 | $10.00 | 2,766 |
| 2011-06-20 | $8.00 | $9.64 | 842 |
| 2011-06-17 | $8.20 | $9.88 | 3,575 |
| 2011-06-16 | $7.80 | $9.40 | 1,458 |
| 2011-06-15 | $8.60 | $10.36 | 1,520 |
| 2011-06-14 | $8.40 | $10.12 | 3,525 |
| 2011-06-13 | $8.10 | $9.76 | 3,200 |
| 2011-06-10 | $7.90 | $9.52 | 1,575 |
| 2011-06-09 | $7.50 | $9.03 | 12,117 |
| 2011-06-08 | $8.10 | $9.76 | 10,514 |
| 2011-06-07 | $8.44 | $10.17 | 23,855 |
| 2011-06-06 | $9.20 | $11.08 | 3,971 |
| 2011-06-03 | $9.00 | $10.84 | 12,408 |
| 2011-06-02 | $10.10 | $12.17 | 1,665 |
| 2011-06-01 | $10.10 | $12.17 | 3,735 |
| 2011-05-31 | $9.70 | $11.68 | 11,460 |
| 2011-05-27 | $10.00 | $12.05 | 1,912 |
| 2011-05-26 | $9.50 | $11.44 | 10,421 |
| 2011-05-25 | $11.90 | $14.34 | 560 |
| 2011-05-24 | $12.20 | $14.70 | 2,587 |
| 2011-05-23 | $11.80 | $14.21 | 700 |
| 2011-05-20 | $12.70 | $15.30 | 2,102 |
| 2011-05-19 | $12.60 | $15.18 | 3,340 |
| 2011-05-18 | $13.00 | $15.66 | 246 |
| 2011-05-17 | $12.80 | $15.42 | 4,075 |
| 2011-05-16 | $12.60 | $15.18 | 3,931 |
| 2011-05-13 | $12.30 | $14.82 | 900 |
| 2011-05-12 | $12.90 | $15.54 | 825 |
| 2011-05-11 | $12.90 | $15.54 | 2,650 |
| 2011-05-10 | $12.60 | $15.18 | 450 |
| 2011-05-09 | $12.20 | $14.70 | 2,300 |
| 2011-05-06 | $12.60 | $15.18 | 2,200 |
| 2011-05-05 | $12.00 | $14.46 | 3,790 |
| 2011-05-04 | $12.40 | $14.94 | 5,690 |
| 2011-05-03 | $12.60 | $15.18 | 3,202 |
| 2011-05-02 | $12.60 | $15.18 | 1,771 |
| 2011-04-29 | $12.60 | $15.18 | 1,446 |
| 2011-04-28 | $12.80 | $15.42 | 725 |
| 2011-04-27 | $13.00 | $15.66 | 610 |
| 2011-04-26 | $13.00 | $15.66 | 4,732 |
| 2011-04-25 | $13.00 | $15.66 | 825 |
| 2011-04-21 | $13.10 | $15.78 | 3,925 |
| 2011-04-20 | $13.30 | $16.02 | 0 |
| 2011-04-19 | $13.30 | $16.02 | 547 |
| 2011-04-18 | $13.10 | $15.78 | 2,152 |
| 2011-04-15 | $13.50 | $16.26 | 2,155 |
| 2011-04-14 | $13.20 | $15.90 | 4,862 |
| 2011-04-13 | $12.30 | $14.82 | 325 |
| 2011-04-12 | $12.60 | $15.18 | 1,453 |
| 2011-04-11 | $12.60 | $15.18 | 2,920 |
| 2011-04-08 | $12.60 | $15.18 | 1,450 |
| 2011-04-07 | $12.60 | $15.18 | 5,365 |
| 2011-04-06 | $12.60 | $15.18 | 3,913 |
| 2011-04-05 | $13.20 | $15.90 | 5,346 |
| 2011-04-04 | $13.00 | $15.66 | 1,610 |
| 2011-04-01 | $12.80 | $15.42 | 3,238 |
| 2011-03-31 | $12.20 | $14.70 | 1,615 |
| 2011-03-30 | $12.38 | $14.91 | 15,735 |
| 2011-03-29 | $12.80 | $15.42 | 3,400 |
| 2011-03-28 | $12.60 | $15.18 | 2,408 |
| 2011-03-25 | $12.30 | $14.82 | 3,557 |
| 2011-03-24 | $12.28 | $14.79 | 10,388 |
| 2011-03-23 | $12.28 | $14.79 | 29,484 |
| 2011-03-22 | $11.80 | $14.21 | 19,516 |
| 2011-03-21 | $11.40 | $13.73 | 13,589 |
| 2011-03-18 | $10.80 | $13.01 | 1,215 |
| 2011-03-17 | $10.60 | $12.77 | 3,650 |
| 2011-03-16 | $10.20 | $12.29 | 6,979 |
| 2011-03-15 | $11.00 | $13.25 | 6,950 |
| 2011-03-14 | $11.20 | $13.49 | 3,492 |
| 2011-03-11 | $12.00 | $14.46 | 2,225 |
| 2011-03-10 | $11.70 | $13.37 | 2,825 |
| 2011-03-09 | $12.34 | $14.10 | 16,420 |
| 2011-03-08 | $12.10 | $13.83 | 578 |
| 2011-03-07 | $12.20 | $13.94 | 4,855 |
| 2011-03-04 | $12.40 | $14.17 | 465 |
| 2011-03-03 | $12.60 | $14.40 | 11,763 |
| 2011-03-02 | $12.60 | $14.40 | 5,929 |
| 2011-03-01 | $12.50 | $14.29 | 2,231 |
| 2011-02-28 | $13.20 | $15.09 | 1,645 |
| 2011-02-25 | $12.40 | $14.17 | 3,552 |
| 2011-02-24 | $12.80 | $14.63 | 2,325 |
| 2011-02-23 | $12.80 | $14.63 | 2,046 |
| 2011-02-22 | $12.80 | $14.63 | 6,107 |
| 2011-02-18 | $13.40 | $15.31 | 930 |
| 2011-02-17 | $13.20 | $15.09 | 3,060 |
| 2011-02-16 | $13.20 | $15.09 | 8,540 |
| 2011-02-15 | $13.40 | $15.31 | 21,127 |
| 2011-02-14 | $13.60 | $15.54 | 3,830 |
| 2011-02-11 | $13.30 | $15.20 | 4,095 |
| 2011-02-10 | $13.40 | $15.31 | 9,050 |
| 2011-02-09 | $14.40 | $16.46 | 3,275 |
| 2011-02-08 | $14.20 | $16.23 | 3,610 |
| 2011-02-07 | $14.10 | $16.11 | 17,370 |
| 2011-02-04 | $14.30 | $16.34 | 1,595 |
| 2011-02-03 | $14.48 | $16.55 | 7,135 |
| 2011-02-02 | $14.60 | $16.69 | 1,895 |
| 2011-02-01 | $14.40 | $16.46 | 2,041 |
| 2011-01-31 | $14.60 | $16.69 | 1,394 |
| 2011-01-28 | $14.50 | $16.57 | 11,317 |
| 2011-01-27 | $14.60 | $16.69 | 9,578 |
| 2011-01-26 | $14.60 | $16.69 | 5,892 |
| 2011-01-25 | $14.00 | $16.00 | 6,150 |
| 2011-01-24 | $14.40 | $16.46 | 12,634 |
| 2011-01-21 | $14.80 | $16.91 | 6,944 |
| 2011-01-20 | $15.50 | $17.71 | 34,628 |
| 2011-01-19 | $15.60 | $17.83 | 9,696 |
| 2011-01-18 | $15.60 | $17.83 | 14,832 |
| 2011-01-14 | $15.70 | $17.94 | 6,715 |
| 2011-01-13 | $15.70 | $17.94 | 10,910 |
| 2011-01-12 | $15.90 | $18.17 | 2,379 |
| 2011-01-11 | $15.90 | $18.17 | 4,041 |
| 2011-01-10 | $15.60 | $17.83 | 6,805 |
| 2011-01-07 | $16.00 | $18.29 | 2,555 |
| 2011-01-06 | $16.10 | $18.40 | 3,582 |
| 2011-01-05 | $16.00 | $18.29 | 3,482 |
| 2011-01-04 | $16.00 | $18.29 | 5,267 |
| 2011-01-03 | $16.00 | $18.29 | 2,618 |