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
- 1997-04-18 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 | $8.00 | $8.00 | 250 |
| 2011-12-29 | $8.00 | $8.00 | 100 |
| 2011-12-28 | $8.00 | $8.00 | 1,775 |
| 2011-12-27 | $7.80 | $7.80 | 1,050 |
| 2011-12-23 | $7.30 | $7.30 | 0 |
| 2011-12-22 | $7.30 | $7.30 | 825 |
| 2011-12-21 | $8.00 | $8.00 | 500 |
| 2011-12-20 | $7.00 | $7.00 | 29 |
| 2011-12-19 | $7.00 | $7.00 | 656 |
| 2011-12-16 | $7.80 | $7.80 | 145 |
| 2011-12-15 | $7.80 | $7.80 | 300 |
| 2011-12-14 | $7.80 | $7.80 | 10 |
| 2011-12-13 | $7.80 | $7.80 | 257 |
| 2011-12-12 | $8.00 | $8.00 | 720 |
| 2011-12-09 | $8.00 | $8.00 | 0 |
| 2011-12-08 | $8.00 | $8.00 | 0 |
| 2011-12-07 | $8.00 | $8.00 | 0 |
| 2011-12-06 | $8.00 | $8.00 | 450 |
| 2011-12-05 | $7.80 | $7.80 | 40 |
| 2011-12-02 | $8.00 | $8.00 | 581 |
| 2011-12-01 | $7.80 | $7.80 | 1,027 |
| 2011-11-30 | $8.00 | $8.00 | 461 |
| 2011-11-29 | $8.00 | $8.00 | 422 |
| 2011-11-28 | $7.80 | $7.80 | 0 |
| 2011-11-25 | $7.80 | $7.80 | 0 |
| 2011-11-23 | $7.80 | $7.80 | 5,903 |
| 2011-11-22 | $8.00 | $8.00 | 519 |
| 2011-11-21 | $7.80 | $7.80 | 60 |
| 2011-11-18 | $8.00 | $8.00 | 2,019 |
| 2011-11-17 | $8.00 | $8.00 | 2,250 |
| 2011-11-16 | $8.00 | $8.00 | 800 |
| 2011-11-15 | $8.00 | $8.00 | 7,302 |
| 2011-11-14 | $8.00 | $8.00 | 13,528 |
| 2011-11-11 | $5.00 | $5.00 | 500 |
| 2011-11-10 | $5.00 | $5.00 | 500 |
| 2011-11-09 | $5.00 | $5.00 | 500 |
| 2011-11-08 | $4.60 | $4.60 | 565 |
| 2011-11-07 | $5.00 | $5.00 | 0 |
| 2011-11-04 | $5.00 | $5.00 | 1,118 |
| 2011-11-03 | $4.40 | $4.40 | 762 |
| 2011-11-02 | $4.30 | $4.30 | 0 |
| 2011-11-01 | $4.30 | $4.30 | 80 |
| 2011-10-31 | $5.00 | $5.00 | 1,111 |
| 2011-10-28 | $5.05 | $5.05 | 466 |
| 2011-10-27 | $5.50 | $5.50 | 5,450 |
| 2011-10-26 | $4.60 | $4.60 | 781 |
| 2011-10-25 | $4.50 | $4.50 | 225 |
| 2011-10-24 | $5.50 | $5.50 | 0 |
| 2011-10-21 | $5.50 | $5.50 | 0 |
| 2011-10-20 | $5.50 | $5.50 | 0 |
| 2011-10-19 | $5.50 | $5.50 | 569 |
| 2011-10-18 | $6.00 | $6.00 | 850 |
| 2011-10-17 | $5.50 | $5.50 | 0 |
| 2011-10-14 | $5.50 | $5.50 | 808 |
| 2011-10-13 | $5.50 | $5.50 | 150 |
| 2011-10-12 | $6.00 | $6.00 | 1,515 |
| 2011-10-11 | $5.60 | $5.60 | 0 |
| 2011-10-10 | $5.60 | $5.60 | 0 |
| 2011-10-07 | $5.60 | $5.60 | 312 |
| 2011-10-06 | $5.50 | $5.50 | 1,182 |
| 2011-10-05 | $6.00 | $6.00 | 873 |
| 2011-10-04 | $6.30 | $6.30 | 150 |
| 2011-10-03 | $7.00 | $7.00 | 0 |
| 2011-09-30 | $7.00 | $7.00 | 300 |
| 2011-09-29 | $7.00 | $7.00 | 0 |
| 2011-09-28 | $7.00 | $7.00 | 40 |
| 2011-09-27 | $5.80 | $5.80 | 1,543 |
| 2011-09-26 | $7.50 | $7.50 | 0 |
| 2011-09-23 | $7.50 | $7.50 | 1,550 |
| 2011-09-22 | $7.50 | $7.50 | 1,040 |
| 2011-09-21 | $7.10 | $7.10 | 0 |
| 2011-09-20 | $7.10 | $7.10 | 29 |
| 2011-09-19 | $8.80 | $8.80 | 950 |
| 2011-09-16 | $8.50 | $8.50 | 300 |
| 2011-09-15 | $7.60 | $7.60 | 381 |
| 2011-09-14 | $7.20 | $7.20 | 164 |
| 2011-09-13 | $8.70 | $8.70 | 32 |
| 2011-09-12 | $8.80 | $8.80 | 168 |
| 2011-09-09 | $6.80 | $6.80 | 427 |
| 2011-09-08 | $9.00 | $9.00 | 0 |
| 2011-09-07 | $9.00 | $9.00 | 209 |
| 2011-09-06 | $8.20 | $8.20 | 880 |
| 2011-09-02 | $8.60 | $8.60 | 1,140 |
| 2011-09-01 | $8.30 | $8.30 | 1,645 |
| 2011-08-31 | $8.20 | $8.20 | 15 |
| 2011-08-30 | $8.20 | $8.20 | 1,071 |
| 2011-08-29 | $7.20 | $7.20 | 235 |
| 2011-08-26 | $7.50 | $7.50 | 834 |
| 2011-08-25 | $6.50 | $6.50 | 695 |
| 2011-08-24 | $7.45 | $7.45 | 3,842 |
| 2011-08-23 | $7.50 | $7.50 | 1,486 |
| 2011-08-22 | $8.60 | $8.60 | 1,326 |
| 2011-08-19 | $9.00 | $9.00 | 0 |
| 2011-08-18 | $9.00 | $9.00 | 206 |
| 2011-08-17 | $9.00 | $9.00 | 200 |
| 2011-08-16 | $7.90 | $7.90 | 1,640 |
| 2011-08-15 | $7.50 | $7.50 | 1,125 |
| 2011-08-12 | $7.20 | $7.20 | 5,406 |
| 2011-08-11 | $7.20 | $7.20 | 75 |
| 2011-08-10 | $7.20 | $7.20 | 328 |
| 2011-08-09 | $8.00 | $8.00 | 0 |
| 2011-08-08 | $8.00 | $8.00 | 1,240 |
| 2011-08-05 | $9.50 | $9.50 | 0 |
| 2011-08-04 | $9.50 | $9.50 | 900 |
| 2011-08-03 | $8.50 | $8.50 | 250 |
| 2011-08-02 | $12.00 | $12.00 | 158 |
| 2011-08-01 | $13.80 | $13.80 | 0 |
| 2011-07-29 | $13.80 | $13.80 | 1,493 |
| 2011-07-28 | $14.00 | $14.00 | 375 |
| 2011-07-27 | $10.10 | $10.10 | 175 |
| 2011-07-26 | $10.10 | $10.10 | 60 |
| 2011-07-25 | $8.00 | $8.00 | 2,575 |
| 2011-07-22 | $8.60 | $8.60 | 1,202 |
| 2011-07-21 | $8.60 | $8.60 | 20 |
| 2011-07-20 | $9.20 | $9.20 | 577 |
| 2011-07-19 | $8.20 | $8.20 | 905 |
| 2011-07-18 | $8.50 | $8.50 | 430 |
| 2011-07-15 | $9.20 | $9.20 | 0 |
| 2011-07-14 | $9.20 | $9.20 | 177 |
| 2011-07-13 | $9.20 | $9.20 | 95 |
| 2011-07-12 | $9.00 | $9.00 | 770 |
| 2011-07-11 | $8.80 | $8.80 | 196 |
| 2011-07-08 | $8.40 | $8.40 | 25 |
| 2011-07-07 | $8.50 | $8.50 | 305 |
| 2011-07-06 | $8.80 | $8.80 | 70 |
| 2011-07-05 | $9.20 | $9.20 | 454 |
| 2011-07-01 | $9.20 | $9.20 | 0 |
| 2011-06-30 | $9.20 | $9.20 | 0 |
| 2011-06-29 | $9.20 | $9.20 | 175 |
| 2011-06-28 | $9.60 | $9.60 | 23 |
| 2011-06-27 | $8.20 | $8.20 | 25 |
| 2011-06-24 | $9.60 | $9.60 | 1,103 |
| 2011-06-23 | $9.60 | $9.60 | 880 |
| 2011-06-22 | $9.60 | $9.60 | 255 |
| 2011-06-21 | $9.60 | $9.60 | 15 |
| 2011-06-20 | $9.60 | $9.60 | 95 |
| 2011-06-17 | $9.10 | $9.10 | 100 |
| 2011-06-16 | $9.60 | $9.60 | 0 |
| 2011-06-15 | $9.60 | $9.60 | 330 |
| 2011-06-14 | $9.80 | $9.80 | 149 |
| 2011-06-13 | $10.00 | $10.00 | 0 |
| 2011-06-10 | $10.00 | $10.00 | 3,136 |
| 2011-06-09 | $9.80 | $9.80 | 27 |
| 2011-06-08 | $11.40 | $11.40 | 1,958 |
| 2011-06-07 | $12.00 | $12.00 | 1,231 |
| 2011-06-06 | $10.60 | $10.60 | 1,452 |
| 2011-06-03 | $10.40 | $10.40 | 3,087 |
| 2011-06-02 | $10.20 | $10.20 | 37 |
| 2011-06-01 | $10.20 | $10.20 | 1,551 |
| 2011-05-31 | $10.20 | $10.20 | 150 |
| 2011-05-27 | $10.00 | $10.00 | 1,156 |
| 2011-05-26 | $9.80 | $9.80 | 3,568 |
| 2011-05-25 | $9.20 | $9.20 | 870 |
| 2011-05-24 | $7.80 | $7.80 | 5 |
| 2011-05-23 | $7.60 | $7.60 | 87 |
| 2011-05-20 | $7.00 | $7.00 | 2,873 |
| 2011-05-19 | $9.22 | $9.22 | 51 |
| 2011-05-18 | $9.22 | $9.22 | 300 |
| 2011-05-17 | $9.22 | $9.22 | 1,031 |
| 2011-05-16 | $8.00 | $8.00 | 3,234 |
| 2011-05-13 | $10.00 | $10.00 | 5 |
| 2011-05-12 | $10.00 | $10.00 | 290 |
| 2011-05-11 | $10.00 | $10.00 | 225 |
| 2011-05-10 | $8.90 | $8.90 | 4,664 |
| 2011-05-09 | $8.00 | $8.00 | 4,279 |
| 2011-05-06 | $6.80 | $6.80 | 2,526 |
| 2011-05-05 | $8.20 | $8.20 | 687 |
| 2011-05-04 | $10.00 | $10.00 | 307 |
| 2011-05-03 | $8.60 | $8.60 | 1,461 |
| 2011-05-02 | $10.20 | $10.20 | 645 |
| 2011-04-29 | $11.60 | $11.60 | 163 |
| 2011-04-28 | $11.80 | $11.80 | 426 |
| 2011-04-27 | $11.76 | $11.76 | 131 |
| 2011-04-26 | $11.80 | $11.80 | 481 |
| 2011-04-25 | $13.00 | $13.00 | 148 |
| 2011-04-21 | $13.00 | $13.00 | 1,149 |
| 2011-04-20 | $13.00 | $13.00 | 3,350 |
| 2011-04-19 | $14.00 | $14.00 | 2,243 |
| 2011-04-18 | $15.60 | $15.60 | 2,070 |
| 2011-04-15 | $13.00 | $13.00 | 1,007 |
| 2011-04-14 | $13.56 | $13.56 | 774 |
| 2011-04-13 | $13.00 | $13.00 | 1,550 |
| 2011-04-12 | $14.56 | $14.56 | 302 |
| 2011-04-11 | $14.58 | $14.58 | 164 |
| 2011-04-08 | $14.58 | $14.58 | 1,236 |
| 2011-04-07 | $14.00 | $14.00 | 215 |
| 2011-04-06 | $14.00 | $14.00 | 1,350 |
| 2011-04-05 | $13.20 | $13.20 | 410 |
| 2011-04-04 | $13.20 | $13.20 | 542 |
| 2011-04-01 | $13.00 | $13.00 | 1,467 |
| 2011-03-31 | $14.00 | $14.00 | 1,591 |
| 2011-03-30 | $13.00 | $13.00 | 227 |
| 2011-03-29 | $12.50 | $12.50 | 751 |
| 2011-03-28 | $13.00 | $13.00 | 310 |
| 2011-03-25 | $14.00 | $14.00 | 2,480 |
| 2011-03-24 | $15.00 | $15.00 | 465 |
| 2011-03-23 | $14.00 | $14.00 | 89 |
| 2011-03-22 | $15.00 | $15.00 | 368 |
| 2011-03-21 | $14.00 | $14.00 | 361 |
| 2011-03-18 | $14.00 | $14.00 | 2,099 |
| 2011-03-17 | $14.00 | $14.00 | 2,099 |
| 2011-03-16 | $14.70 | $14.70 | 0 |
| 2011-03-15 | $14.70 | $14.70 | 0 |
| 2011-03-14 | $14.70 | $14.70 | 0 |
| 2011-03-11 | $14.70 | $14.70 | 0 |
| 2011-03-10 | $14.70 | $14.70 | 0 |
| 2011-03-09 | $14.70 | $14.70 | 0 |
| 2011-03-08 | $14.70 | $14.70 | 0 |
| 2011-03-07 | $14.70 | $14.70 | 0 |
| 2011-03-04 | $14.70 | $14.70 | 0 |
| 2011-03-03 | $14.70 | $14.70 | 0 |
| 2011-03-02 | $14.70 | $14.70 | 0 |
| 2011-03-01 | $14.70 | $14.70 | 0 |
| 2011-02-28 | $14.70 | $14.70 | 0 |
| 2011-02-25 | $14.70 | $14.70 | 0 |
| 2011-02-24 | $14.70 | $14.70 | 1,828 |
| 2011-02-23 | $14.70 | $14.70 | 1,828 |
| 2011-02-22 | $14.70 | $14.70 | 1,828 |
| 2011-02-18 | $15.00 | $15.00 | 3,474 |
| 2011-02-17 | $15.80 | $15.80 | 3,228 |
| 2011-02-16 | $16.00 | $16.00 | 1,319 |
| 2011-02-15 | $14.60 | $14.60 | 2,950 |
| 2011-02-14 | $15.80 | $15.80 | 16,620 |
| 2011-02-11 | $16.00 | $16.00 | 11,288 |
| 2011-02-10 | $11.20 | $11.20 | 5,093 |
| 2011-02-09 | $11.30 | $11.30 | 6,494 |
| 2011-02-08 | $9.60 | $9.60 | 9,408 |
| 2011-02-07 | $8.98 | $8.98 | 2,077 |
| 2011-02-04 | $9.40 | $9.40 | 260 |
| 2011-02-03 | $9.60 | $9.60 | 187 |
| 2011-02-02 | $9.60 | $9.60 | 733 |
| 2011-02-01 | $9.80 | $9.80 | 10 |
| 2011-01-31 | $9.80 | $9.80 | 1,000 |
| 2011-01-28 | $9.00 | $9.00 | 180 |
| 2011-01-27 | $9.40 | $9.40 | 2,950 |
| 2011-01-26 | $9.40 | $9.40 | 2,188 |
| 2011-01-25 | $9.80 | $9.80 | 384 |
| 2011-01-24 | $10.00 | $10.00 | 2,798 |
| 2011-01-21 | $10.00 | $10.00 | 3,058 |
| 2011-01-20 | $9.80 | $9.80 | 2,165 |
| 2011-01-19 | $10.00 | $10.00 | 442 |
| 2011-01-18 | $10.20 | $10.20 | 3,506 |
| 2011-01-14 | $10.60 | $10.60 | 527 |
| 2011-01-13 | $11.00 | $11.00 | 7,643 |
| 2011-01-12 | $10.00 | $10.00 | 4,424 |
| 2011-01-11 | $10.00 | $10.00 | 3,267 |
| 2011-01-10 | $11.00 | $11.00 | 780 |
| 2011-01-07 | $10.80 | $10.80 | 1,180 |
| 2011-01-06 | $10.80 | $10.80 | 817 |
| 2011-01-05 | $10.40 | $10.40 | 9,165 |
| 2011-01-04 | $13.00 | $13.00 | 9,790 |
| 2011-01-03 | $14.40 | $14.40 | 8,390 |