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
- 2000-01-25 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 | $0.80 | $0.80 | 1,270 |
| 2011-12-29 | $0.80 | $0.80 | 95 |
| 2011-12-28 | $0.80 | $0.80 | 1,289 |
| 2011-12-27 | $1.00 | $1.00 | 514 |
| 2011-12-23 | $1.00 | $1.00 | 310 |
| 2011-12-22 | $1.70 | $1.70 | 70 |
| 2011-12-21 | $1.75 | $1.75 | 800 |
| 2011-12-20 | $0.75 | $0.75 | 766 |
| 2011-12-19 | $1.00 | $1.00 | 132 |
| 2011-12-16 | $1.00 | $1.00 | 250 |
| 2011-12-15 | $0.75 | $0.75 | 1,371 |
| 2011-12-14 | $0.80 | $0.80 | 182 |
| 2011-12-13 | $1.00 | $1.00 | 40 |
| 2011-12-12 | $1.00 | $1.00 | 50 |
| 2011-12-09 | $0.88 | $0.88 | 392 |
| 2011-12-08 | $1.30 | $1.30 | 1,905 |
| 2011-12-07 | $0.72 | $0.72 | 675 |
| 2011-12-06 | $1.00 | $1.00 | 1,887 |
| 2011-12-05 | $1.10 | $1.10 | 530 |
| 2011-12-02 | $1.10 | $1.10 | 690 |
| 2011-12-01 | $1.20 | $1.20 | 135 |
| 2011-11-30 | $1.20 | $1.20 | 100 |
| 2011-11-29 | $1.30 | $1.30 | 190 |
| 2011-11-28 | $1.20 | $1.20 | 710 |
| 2011-11-25 | $1.20 | $1.20 | 305 |
| 2011-11-23 | $1.20 | $1.20 | 200 |
| 2011-11-22 | $1.10 | $1.10 | 20 |
| 2011-11-21 | $1.10 | $1.10 | 36 |
| 2011-11-18 | $1.50 | $1.50 | 209 |
| 2011-11-17 | $1.50 | $1.50 | 0 |
| 2011-11-16 | $1.50 | $1.50 | 21 |
| 2011-11-15 | $1.50 | $1.50 | 500 |
| 2011-11-14 | $1.50 | $1.50 | 108 |
| 2011-11-11 | $1.75 | $1.75 | 30 |
| 2011-11-10 | $1.50 | $1.50 | 300 |
| 2011-11-09 | $1.50 | $1.50 | 320 |
| 2011-11-08 | $1.20 | $1.20 | 75 |
| 2011-11-07 | $1.72 | $1.72 | 89 |
| 2011-11-04 | $1.50 | $1.50 | 1,140 |
| 2011-11-03 | $1.50 | $1.50 | 4,230 |
| 2011-11-02 | $2.00 | $2.00 | 185 |
| 2011-11-01 | $2.00 | $2.00 | 3,251 |
| 2011-10-31 | $1.51 | $1.51 | 156 |
| 2011-10-28 | $2.00 | $2.00 | 6 |
| 2011-10-27 | $2.00 | $2.00 | 781 |
| 2011-10-26 | $1.51 | $1.51 | 550 |
| 2011-10-25 | $2.24 | $2.24 | 21 |
| 2011-10-24 | $2.24 | $2.24 | 80 |
| 2011-10-21 | $2.24 | $2.24 | 10 |
| 2011-10-20 | $2.40 | $2.40 | 100 |
| 2011-10-19 | $3.00 | $3.00 | 0 |
| 2011-10-18 | $3.00 | $3.00 | 4 |
| 2011-10-17 | $2.09 | $2.09 | 350 |
| 2011-10-14 | $2.99 | $2.99 | 1,000 |
| 2011-10-13 | $3.00 | $3.00 | 2,591 |
| 2011-10-12 | $2.00 | $2.00 | 290 |
| 2011-10-11 | $1.60 | $1.60 | 130 |
| 2011-10-10 | $1.50 | $1.50 | 300 |
| 2011-10-07 | $1.60 | $1.60 | 965 |
| 2011-10-06 | $1.75 | $1.75 | 1,092 |
| 2011-10-05 | $1.00 | $1.00 | 2,541 |
| 2011-10-04 | $2.20 | $2.20 | 1,250 |
| 2011-10-03 | $2.50 | $2.50 | 260 |
| 2011-09-30 | $2.10 | $2.10 | 0 |
| 2011-09-29 | $2.10 | $2.10 | 350 |
| 2011-09-28 | $2.00 | $2.00 | 245 |
| 2011-09-27 | $2.50 | $2.50 | 561 |
| 2011-09-26 | $3.50 | $3.50 | 80 |
| 2011-09-23 | $3.50 | $3.50 | 40 |
| 2011-09-22 | $3.50 | $3.50 | 0 |
| 2011-09-21 | $3.50 | $3.50 | 380 |
| 2011-09-20 | $3.80 | $3.80 | 90 |
| 2011-09-19 | $3.56 | $3.56 | 80 |
| 2011-09-16 | $4.00 | $4.00 | 25 |
| 2011-09-15 | $4.00 | $4.00 | 135 |
| 2011-09-14 | $4.00 | $4.00 | 0 |
| 2011-09-13 | $4.00 | $4.00 | 223 |
| 2011-09-12 | $3.89 | $3.89 | 0 |
| 2011-09-09 | $3.89 | $3.89 | 79 |
| 2011-09-08 | $3.89 | $3.89 | 182 |
| 2011-09-07 | $3.20 | $3.20 | 680 |
| 2011-09-06 | $3.80 | $3.80 | 21 |
| 2011-09-02 | $4.15 | $4.15 | 802 |
| 2011-09-01 | $3.50 | $3.50 | 225 |
| 2011-08-31 | $3.40 | $3.40 | 115 |
| 2011-08-30 | $3.45 | $3.45 | 15 |
| 2011-08-29 | $3.37 | $3.37 | 60 |
| 2011-08-26 | $3.60 | $3.60 | 81 |
| 2011-08-25 | $3.60 | $3.60 | 0 |
| 2011-08-24 | $3.60 | $3.60 | 30 |
| 2011-08-23 | $3.60 | $3.60 | 10 |
| 2011-08-22 | $3.60 | $3.60 | 0 |
| 2011-08-19 | $3.60 | $3.60 | 30 |
| 2011-08-18 | $3.00 | $3.00 | 186 |
| 2011-08-17 | $3.40 | $3.40 | 0 |
| 2011-08-16 | $3.40 | $3.40 | 20 |
| 2011-08-15 | $2.70 | $2.70 | 1,056 |
| 2011-08-12 | $3.40 | $3.40 | 158 |
| 2011-08-11 | $3.50 | $3.50 | 160 |
| 2011-08-10 | $3.50 | $3.50 | 275 |
| 2011-08-09 | $3.50 | $3.50 | 230 |
| 2011-08-08 | $3.00 | $3.00 | 666 |
| 2011-08-05 | $3.50 | $3.50 | 40 |
| 2011-08-04 | $3.50 | $3.50 | 547 |
| 2011-08-03 | $4.00 | $4.00 | 225 |
| 2011-08-02 | $4.10 | $4.10 | 63 |
| 2011-08-01 | $4.40 | $4.40 | 83 |
| 2011-07-29 | $4.40 | $4.40 | 859 |
| 2011-07-28 | $3.80 | $3.80 | 362 |
| 2011-07-27 | $4.00 | $4.00 | 300 |
| 2011-07-26 | $4.07 | $4.07 | 11 |
| 2011-07-25 | $4.07 | $4.07 | 90 |
| 2011-07-22 | $4.05 | $4.05 | 162 |
| 2011-07-21 | $4.00 | $4.00 | 251 |
| 2011-07-20 | $4.20 | $4.20 | 80 |
| 2011-07-19 | $4.20 | $4.20 | 101 |
| 2011-07-18 | $4.40 | $4.40 | 323 |
| 2011-07-15 | $4.40 | $4.40 | 570 |
| 2011-07-14 | $4.90 | $4.90 | 0 |
| 2011-07-13 | $4.90 | $4.90 | 22 |
| 2011-07-12 | $5.00 | $5.00 | 80 |
| 2011-07-11 | $5.00 | $5.00 | 160 |
| 2011-07-08 | $5.00 | $5.00 | 1,727 |
| 2011-07-07 | $5.40 | $5.40 | 664 |
| 2011-07-06 | $5.50 | $5.50 | 120 |
| 2011-07-05 | $5.40 | $5.40 | 61 |
| 2011-07-01 | $5.50 | $5.50 | 34 |
| 2011-06-30 | $5.50 | $5.50 | 800 |
| 2011-06-29 | $5.50 | $5.50 | 226 |
| 2011-06-28 | $5.10 | $5.10 | 24 |
| 2011-06-27 | $5.10 | $5.10 | 105 |
| 2011-06-24 | $5.09 | $5.09 | 31 |
| 2011-06-23 | $5.50 | $5.50 | 75 |
| 2011-06-22 | $4.80 | $4.80 | 203 |
| 2011-06-21 | $5.50 | $5.50 | 10 |
| 2011-06-20 | $5.00 | $5.00 | 399 |
| 2011-06-17 | $5.35 | $5.35 | 250 |
| 2011-06-16 | $5.30 | $5.30 | 97 |
| 2011-06-15 | $5.30 | $5.30 | 151 |
| 2011-06-14 | $5.30 | $5.30 | 305 |
| 2011-06-13 | $5.65 | $5.65 | 148 |
| 2011-06-10 | $5.65 | $5.65 | 110 |
| 2011-06-09 | $5.60 | $5.60 | 508 |
| 2011-06-08 | $6.40 | $6.40 | 246 |
| 2011-06-07 | $6.48 | $6.48 | 265 |
| 2011-06-06 | $6.30 | $6.30 | 129 |
| 2011-06-03 | $6.49 | $6.49 | 104 |
| 2011-06-02 | $5.57 | $5.57 | 388 |
| 2011-06-01 | $5.50 | $5.50 | 70 |
| 2011-05-31 | $5.10 | $5.10 | 491 |
| 2011-05-27 | $6.00 | $6.00 | 320 |
| 2011-05-26 | $5.50 | $5.50 | 839 |
| 2011-05-25 | $5.50 | $5.50 | 287 |
| 2011-05-24 | $5.67 | $5.67 | 207 |
| 2011-05-23 | $6.20 | $6.20 | 3,345 |
| 2011-05-20 | $5.77 | $5.77 | 308 |
| 2011-05-19 | $6.00 | $6.00 | 315 |
| 2011-05-18 | $6.00 | $6.00 | 277 |
| 2011-05-17 | $6.00 | $6.00 | 1,656 |
| 2011-05-16 | $5.60 | $5.60 | 70 |
| 2011-05-13 | $6.00 | $6.00 | 429 |
| 2011-05-12 | $6.00 | $6.00 | 855 |
| 2011-05-11 | $6.00 | $6.00 | 833 |
| 2011-05-10 | $6.00 | $6.00 | 2,696 |
| 2011-05-09 | $6.00 | $6.00 | 782 |
| 2011-05-06 | $8.00 | $8.00 | 332 |
| 2011-05-05 | $8.00 | $8.00 | 449 |
| 2011-05-04 | $10.00 | $10.00 | 231 |
| 2011-05-03 | $8.00 | $8.00 | 651 |
| 2011-05-02 | $7.50 | $7.50 | 1,225 |
| 2011-04-29 | $7.00 | $7.00 | 325 |
| 2011-04-28 | $7.50 | $7.50 | 712 |
| 2011-04-27 | $5.50 | $5.50 | 702 |
| 2011-04-26 | $5.75 | $5.75 | 727 |
| 2011-04-25 | $5.20 | $5.20 | 61 |
| 2011-04-21 | $5.50 | $5.50 | 423 |
| 2011-04-20 | $5.50 | $5.50 | 560 |
| 2011-04-19 | $5.50 | $5.50 | 1,477 |
| 2011-04-18 | $5.70 | $5.70 | 2,022 |
| 2011-04-15 | $7.00 | $7.00 | 910 |
| 2011-04-14 | $6.60 | $6.60 | 148 |
| 2011-04-13 | $7.00 | $7.00 | 369 |
| 2011-04-12 | $7.40 | $7.40 | 1,906 |
| 2011-04-11 | $7.40 | $7.40 | 1,411 |
| 2011-04-08 | $8.00 | $8.00 | 2,241 |
| 2011-04-07 | $8.80 | $8.80 | 440 |
| 2011-04-06 | $9.00 | $9.00 | 445 |
| 2011-04-05 | $8.20 | $8.20 | 2,402 |
| 2011-04-04 | $8.50 | $8.50 | 1,586 |
| 2011-04-01 | $10.50 | $10.50 | 1,453 |
| 2011-03-31 | $11.10 | $11.10 | 1,016 |
| 2011-03-30 | $11.33 | $11.33 | 330 |
| 2011-03-29 | $11.20 | $11.20 | 529 |
| 2011-03-28 | $11.20 | $11.20 | 489 |
| 2011-03-25 | $11.80 | $11.80 | 338 |
| 2011-03-24 | $11.80 | $11.80 | 1,039 |
| 2011-03-23 | $12.00 | $12.00 | 340 |
| 2011-03-22 | $11.20 | $11.20 | 2,352 |
| 2011-03-21 | $11.50 | $11.50 | 1,237 |
| 2011-03-18 | $11.50 | $11.50 | 541 |
| 2011-03-17 | $12.00 | $12.00 | 1,323 |
| 2011-03-16 | $12.00 | $12.00 | 1,339 |
| 2011-03-15 | $13.00 | $13.00 | 983 |
| 2011-03-14 | $12.00 | $12.00 | 799 |
| 2011-03-11 | $12.15 | $12.15 | 349 |
| 2011-03-10 | $12.95 | $12.95 | 1,191 |
| 2011-03-09 | $13.00 | $13.00 | 632 |
| 2011-03-08 | $13.00 | $13.00 | 646 |
| 2011-03-07 | $13.50 | $13.50 | 934 |
| 2011-03-04 | $12.90 | $12.90 | 1,513 |
| 2011-03-03 | $13.00 | $13.00 | 1,349 |
| 2011-03-02 | $13.50 | $13.50 | 1,454 |
| 2011-03-01 | $13.50 | $13.50 | 1,400 |
| 2011-02-28 | $14.00 | $14.00 | 1,381 |
| 2011-02-25 | $13.20 | $13.20 | 1,728 |
| 2011-02-24 | $14.00 | $14.00 | 2,612 |
| 2011-02-23 | $16.00 | $16.00 | 2,811 |
| 2011-02-22 | $15.00 | $15.00 | 996 |
| 2011-02-18 | $16.00 | $16.00 | 2,066 |
| 2011-02-17 | $15.50 | $15.50 | 1,278 |
| 2011-02-16 | $17.10 | $17.10 | 4,022 |
| 2011-02-15 | $16.50 | $16.50 | 4,818 |
| 2011-02-14 | $18.33 | $18.33 | 4,382 |
| 2011-02-11 | $20.00 | $20.00 | 5,732 |
| 2011-02-10 | $17.50 | $17.50 | 5,421 |
| 2011-02-09 | $15.00 | $15.00 | 15,494 |
| 2011-02-08 | $14.50 | $14.50 | 7,338 |
| 2011-02-07 | $17.00 | $17.00 | 16,505 |
| 2011-02-04 | $21.00 | $21.00 | 12,992 |
| 2011-02-03 | $24.00 | $24.00 | 11,234 |
| 2011-02-02 | $24.00 | $24.00 | 36,864 |
| 2011-02-01 | $24.50 | $24.50 | 50,899 |
| 2011-01-31 | $37.00 | $37.00 | 21,772 |
| 2011-01-28 | $39.50 | $39.50 | 15,284 |
| 2011-01-27 | $39.00 | $39.00 | 18,840 |
| 2011-01-26 | $35.00 | $35.00 | 54,872 |
| 2011-01-25 | $38.10 | $38.10 | 69,866 |
| 2011-01-24 | $41.00 | $41.00 | 87,778 |
| 2011-01-21 | $36.00 | $36.00 | 45,150 |
| 2011-01-20 | $31.00 | $31.00 | 34,447 |
| 2011-01-19 | $29.00 | $29.00 | 101,509 |
| 2011-01-18 | $26.60 | $26.60 | 71,410 |
| 2011-01-14 | $17.00 | $17.00 | 14,670 |
| 2011-01-13 | $16.00 | $16.00 | 17,751 |
| 2011-01-12 | $16.00 | $16.00 | 54,254 |
| 2011-01-11 | $19.50 | $19.50 | 263,972 |
| 2011-01-10 | $10.00 | $10.00 | 1,769 |
| 2011-01-07 | $9.30 | $9.30 | 131 |
| 2011-01-06 | $9.90 | $9.90 | 203 |
| 2011-01-05 | $10.00 | $10.00 | 83 |
| 2011-01-04 | $10.00 | $10.00 | 865 |
| 2011-01-03 | $9.00 | $9.00 | 889 |