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
- 1998-03-30 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 | $1.35 | $1.35 | 1,046 |
| 2011-12-29 | $1.05 | $1.05 | 33 |
| 2011-12-28 | $0.90 | $0.90 | 500 |
| 2011-12-27 | $1.05 | $1.05 | 72 |
| 2011-12-23 | $1.33 | $1.33 | 200 |
| 2011-12-22 | $0.97 | $0.97 | 5,422 |
| 2011-12-21 | $0.87 | $0.87 | 5,856 |
| 2011-12-20 | $1.50 | $1.50 | 15,623 |
| 2011-12-19 | $1.05 | $1.05 | 760 |
| 2011-12-16 | $1.50 | $1.50 | 0 |
| 2011-12-15 | $1.50 | $1.50 | 8,388 |
| 2011-12-14 | $1.12 | $1.12 | 4,619 |
| 2011-12-13 | $1.20 | $1.20 | 2,726 |
| 2011-12-12 | $1.35 | $1.35 | 413 |
| 2011-12-09 | $1.20 | $1.20 | 0 |
| 2011-12-08 | $1.20 | $1.20 | 0 |
| 2011-12-07 | $1.20 | $1.20 | 0 |
| 2011-12-06 | $1.20 | $1.20 | 5,108 |
| 2011-12-05 | $1.35 | $1.35 | 727 |
| 2011-12-02 | $1.50 | $1.50 | 9,911 |
| 2011-12-01 | $1.50 | $1.50 | 10,967 |
| 2011-11-30 | $1.35 | $1.35 | 10,404 |
| 2011-11-29 | $1.65 | $1.65 | 783 |
| 2011-11-28 | $2.32 | $2.32 | 1,108 |
| 2011-11-25 | $1.80 | $1.80 | 33 |
| 2011-11-23 | $2.25 | $2.25 | 1,306 |
| 2011-11-22 | $1.50 | $1.50 | 25 |
| 2011-11-21 | $1.95 | $1.95 | 723 |
| 2011-11-18 | $1.80 | $1.80 | 666 |
| 2011-11-17 | $1.93 | $1.93 | 2,480 |
| 2011-11-16 | $1.65 | $1.65 | 3,480 |
| 2011-11-15 | $2.25 | $2.25 | 21,187 |
| 2011-11-14 | $2.25 | $2.25 | 7,515 |
| 2011-11-11 | $1.80 | $1.80 | 3,958 |
| 2011-11-10 | $1.65 | $1.65 | 420 |
| 2011-11-09 | $1.50 | $1.50 | 3,458 |
| 2011-11-08 | $1.50 | $1.50 | 4,246 |
| 2011-11-07 | $1.35 | $1.35 | 1,612 |
| 2011-11-04 | $1.27 | $1.27 | 1,000 |
| 2011-11-03 | $1.27 | $1.27 | 2,869 |
| 2011-11-02 | $1.27 | $1.27 | 64 |
| 2011-11-01 | $1.33 | $1.33 | 0 |
| 2011-10-31 | $1.33 | $1.33 | 0 |
| 2011-10-28 | $1.33 | $1.33 | 580 |
| 2011-10-27 | $1.11 | $1.11 | 12,899 |
| 2011-10-26 | $1.12 | $1.12 | 2,528 |
| 2011-10-25 | $1.35 | $1.35 | 4,300 |
| 2011-10-24 | $1.05 | $1.05 | 1,805 |
| 2011-10-21 | $1.27 | $1.27 | 1,200 |
| 2011-10-20 | $1.35 | $1.35 | 2,340 |
| 2011-10-19 | $1.20 | $1.20 | 2,030 |
| 2011-10-18 | $1.12 | $1.12 | 2,512 |
| 2011-10-17 | $1.35 | $1.35 | 640 |
| 2011-10-14 | $1.35 | $1.35 | 996 |
| 2011-10-13 | $1.27 | $1.27 | 66 |
| 2011-10-12 | $1.30 | $1.30 | 0 |
| 2011-10-11 | $1.30 | $1.30 | 1,460 |
| 2011-10-10 | $1.20 | $1.20 | 0 |
| 2011-10-07 | $1.20 | $1.20 | 33 |
| 2011-10-06 | $1.30 | $1.30 | 1,473 |
| 2011-10-05 | $1.12 | $1.12 | 33 |
| 2011-10-04 | $1.12 | $1.12 | 0 |
| 2011-10-03 | $1.12 | $1.12 | 66 |
| 2011-09-30 | $1.20 | $1.20 | 6,211 |
| 2011-09-29 | $1.20 | $1.20 | 1,360 |
| 2011-09-28 | $1.35 | $1.35 | 328 |
| 2011-09-27 | $1.42 | $1.42 | 346 |
| 2011-09-26 | $1.12 | $1.12 | 641 |
| 2011-09-23 | $1.35 | $1.35 | 0 |
| 2011-09-22 | $1.35 | $1.35 | 0 |
| 2011-09-21 | $1.35 | $1.35 | 346 |
| 2011-09-20 | $1.35 | $1.35 | 285 |
| 2011-09-19 | $1.05 | $1.05 | 15,882 |
| 2011-09-16 | $1.50 | $1.50 | 3,341 |
| 2011-09-15 | $1.23 | $1.23 | 3,108 |
| 2011-09-14 | $1.20 | $1.20 | 2,913 |
| 2011-09-13 | $1.50 | $1.50 | 0 |
| 2011-09-12 | $1.50 | $1.50 | 522 |
| 2011-09-09 | $1.80 | $1.80 | 282 |
| 2011-09-08 | $1.72 | $1.72 | 655 |
| 2011-09-07 | $1.72 | $1.72 | 674 |
| 2011-09-06 | $1.50 | $1.50 | 2,878 |
| 2011-09-02 | $1.35 | $1.35 | 0 |
| 2011-09-01 | $1.35 | $1.35 | 1,711 |
| 2011-08-31 | $1.48 | $1.48 | 1,213 |
| 2011-08-30 | $1.50 | $1.50 | 220 |
| 2011-08-29 | $1.50 | $1.50 | 0 |
| 2011-08-26 | $1.50 | $1.50 | 810 |
| 2011-08-25 | $1.50 | $1.50 | 350 |
| 2011-08-24 | $1.50 | $1.50 | 0 |
| 2011-08-23 | $1.50 | $1.50 | 213 |
| 2011-08-22 | $1.35 | $1.35 | 16 |
| 2011-08-19 | $1.35 | $1.35 | 137 |
| 2011-08-18 | $1.35 | $1.35 | 1,066 |
| 2011-08-17 | $1.35 | $1.35 | 415 |
| 2011-08-16 | $1.35 | $1.35 | 3,612 |
| 2011-08-15 | $1.20 | $1.20 | 2,450 |
| 2011-08-12 | $1.50 | $1.50 | 766 |
| 2011-08-11 | $1.27 | $1.27 | 8,651 |
| 2011-08-10 | $1.17 | $1.17 | 7,041 |
| 2011-08-09 | $1.20 | $1.20 | 933 |
| 2011-08-08 | $1.35 | $1.35 | 1,490 |
| 2011-08-05 | $1.35 | $1.35 | 1,266 |
| 2011-08-04 | $1.50 | $1.50 | 1,433 |
| 2011-08-03 | $1.48 | $1.48 | 0 |
| 2011-08-02 | $1.48 | $1.48 | 1,426 |
| 2011-08-01 | $1.50 | $1.50 | 5,246 |
| 2011-07-29 | $1.80 | $1.80 | 8,315 |
| 2011-07-28 | $1.65 | $1.65 | 0 |
| 2011-07-27 | $1.65 | $1.65 | 333 |
| 2011-07-26 | $1.35 | $1.35 | 89 |
| 2011-07-25 | $1.20 | $1.20 | 74 |
| 2011-07-22 | $1.20 | $1.20 | 33 |
| 2011-07-21 | $1.20 | $1.20 | 100 |
| 2011-07-20 | $1.50 | $1.50 | 0 |
| 2011-07-19 | $1.50 | $1.50 | 666 |
| 2011-07-18 | $1.20 | $1.20 | 3,912 |
| 2011-07-15 | $1.35 | $1.35 | 466 |
| 2011-07-14 | $1.65 | $1.65 | 626 |
| 2011-07-13 | $1.65 | $1.65 | 84 |
| 2011-07-12 | $1.65 | $1.65 | 1,534 |
| 2011-07-11 | $1.50 | $1.50 | 2,384 |
| 2011-07-08 | $1.41 | $1.41 | 6,949 |
| 2011-07-07 | $1.20 | $1.20 | 2,450 |
| 2011-07-06 | $1.20 | $1.20 | 1,681 |
| 2011-07-05 | $1.17 | $1.17 | 4,711 |
| 2011-07-01 | $1.18 | $1.18 | 3,964 |
| 2011-06-30 | $0.88 | $0.88 | 2,224 |
| 2011-06-29 | $0.90 | $0.90 | 0 |
| 2011-06-28 | $0.90 | $0.90 | 286 |
| 2011-06-27 | $0.82 | $0.82 | 666 |
| 2011-06-24 | $0.69 | $0.69 | 951 |
| 2011-06-23 | $0.75 | $0.75 | 1,552 |
| 2011-06-22 | $0.90 | $0.90 | 2,965 |
| 2011-06-21 | $0.90 | $0.90 | 1,527 |
| 2011-06-20 | $0.90 | $0.90 | 3,815 |
| 2011-06-17 | $0.91 | $0.91 | 271 |
| 2011-06-16 | $0.90 | $0.90 | 0 |
| 2011-06-15 | $0.90 | $0.90 | 1,086 |
| 2011-06-14 | $1.05 | $1.05 | 4,285 |
| 2011-06-13 | $0.97 | $0.97 | 1,606 |
| 2011-06-10 | $1.12 | $1.12 | 3,323 |
| 2011-06-09 | $0.90 | $0.90 | 3,948 |
| 2011-06-08 | $1.05 | $1.05 | 36 |
| 2011-06-07 | $0.97 | $0.97 | 2,000 |
| 2011-06-06 | $1.21 | $1.21 | 40 |
| 2011-06-03 | $1.20 | $1.20 | 1,336 |
| 2011-06-02 | $1.20 | $1.20 | 973 |
| 2011-06-01 | $1.21 | $1.21 | 973 |
| 2011-05-31 | $1.20 | $1.20 | 3,240 |
| 2011-05-27 | $1.20 | $1.20 | 1,766 |
| 2011-05-26 | $1.20 | $1.20 | 1,013 |
| 2011-05-25 | $1.12 | $1.12 | 1,253 |
| 2011-05-24 | $1.27 | $1.27 | 5,468 |
| 2011-05-23 | $1.26 | $1.26 | 3,260 |
| 2011-05-20 | $1.33 | $1.33 | 611 |
| 2011-05-19 | $1.20 | $1.20 | 736 |
| 2011-05-18 | $1.05 | $1.05 | 1,203 |
| 2011-05-17 | $0.97 | $0.97 | 4,962 |
| 2011-05-16 | $1.12 | $1.12 | 1,610 |
| 2011-05-13 | $1.05 | $1.05 | 2,438 |
| 2011-05-12 | $1.35 | $1.35 | 1,670 |
| 2011-05-11 | $1.20 | $1.20 | 449 |
| 2011-05-10 | $1.35 | $1.35 | 9,486 |
| 2011-05-09 | $1.27 | $1.27 | 1,490 |
| 2011-05-06 | $1.27 | $1.27 | 1,550 |
| 2011-05-05 | $1.27 | $1.27 | 2,983 |
| 2011-05-04 | $1.32 | $1.32 | 2,634 |
| 2011-05-03 | $1.35 | $1.35 | 105 |
| 2011-05-02 | $1.35 | $1.35 | 4,460 |
| 2011-04-29 | $1.27 | $1.27 | 600 |
| 2011-04-28 | $1.20 | $1.20 | 1,988 |
| 2011-04-27 | $1.12 | $1.12 | 2,777 |
| 2011-04-26 | $1.35 | $1.35 | 1,393 |
| 2011-04-25 | $1.36 | $1.36 | 1,824 |
| 2011-04-21 | $1.47 | $1.47 | 3,893 |
| 2011-04-20 | $1.42 | $1.42 | 4,400 |
| 2011-04-19 | $1.50 | $1.50 | 0 |
| 2011-04-18 | $1.50 | $1.50 | 835 |
| 2011-04-15 | $1.65 | $1.65 | 1,074 |
| 2011-04-14 | $1.65 | $1.65 | 48 |
| 2011-04-13 | $1.50 | $1.50 | 66 |
| 2011-04-12 | $1.65 | $1.65 | 1,111 |
| 2011-04-11 | $1.50 | $1.50 | 833 |
| 2011-04-08 | $1.50 | $1.50 | 1,044 |
| 2011-04-07 | $1.50 | $1.50 | 1,155 |
| 2011-04-06 | $1.30 | $1.30 | 1,296 |
| 2011-04-05 | $1.23 | $1.23 | 1,005 |
| 2011-04-04 | $1.35 | $1.35 | 1,670 |
| 2011-04-01 | $1.35 | $1.35 | 3,752 |
| 2011-03-31 | $1.35 | $1.35 | 1,496 |
| 2011-03-30 | $1.42 | $1.42 | 1,460 |
| 2011-03-29 | $1.42 | $1.42 | 1,564 |
| 2011-03-28 | $1.35 | $1.35 | 3,403 |
| 2011-03-25 | $1.80 | $1.80 | 3,635 |
| 2011-03-24 | $1.80 | $1.80 | 6,890 |
| 2011-03-23 | $1.80 | $1.80 | 1,453 |
| 2011-03-22 | $1.95 | $1.95 | 4,075 |
| 2011-03-21 | $1.95 | $1.95 | 3,651 |
| 2011-03-18 | $1.80 | $1.80 | 4,954 |
| 2011-03-17 | $1.74 | $1.74 | 9,811 |
| 2011-03-16 | $1.35 | $1.35 | 7,508 |
| 2011-03-15 | $1.50 | $1.50 | 15,295 |
| 2011-03-14 | $1.42 | $1.42 | 3,803 |
| 2011-03-11 | $1.51 | $1.51 | 10,161 |
| 2011-03-10 | $1.50 | $1.50 | 3,540 |
| 2011-03-09 | $1.50 | $1.50 | 3,136 |
| 2011-03-08 | $1.50 | $1.50 | 3,836 |
| 2011-03-07 | $1.41 | $1.41 | 253 |
| 2011-03-04 | $1.35 | $1.35 | 2,053 |
| 2011-03-03 | $1.35 | $1.35 | 1,076 |
| 2011-03-02 | $1.65 | $1.65 | 2,355 |
| 2011-03-01 | $1.38 | $1.38 | 2,116 |
| 2011-02-28 | $1.65 | $1.65 | 1,010 |
| 2011-02-25 | $1.50 | $1.50 | 4,182 |
| 2011-02-24 | $1.35 | $1.35 | 1,246 |
| 2011-02-23 | $1.50 | $1.50 | 980 |
| 2011-02-22 | $1.50 | $1.50 | 2,458 |
| 2011-02-18 | $1.50 | $1.50 | 4,955 |
| 2011-02-17 | $2.10 | $2.10 | 18,543 |
| 2011-02-16 | $1.42 | $1.42 | 282 |
| 2011-02-15 | $1.42 | $1.42 | 343 |
| 2011-02-14 | $1.50 | $1.50 | 900 |
| 2011-02-11 | $1.42 | $1.42 | 474 |
| 2011-02-10 | $1.65 | $1.65 | 1,413 |
| 2011-02-09 | $1.38 | $1.38 | 317 |
| 2011-02-08 | $1.41 | $1.41 | 540 |
| 2011-02-07 | $1.35 | $1.35 | 710 |
| 2011-02-04 | $1.35 | $1.35 | 512 |
| 2011-02-03 | $1.50 | $1.50 | 1,100 |
| 2011-02-02 | $1.65 | $1.65 | 539 |
| 2011-02-01 | $1.65 | $1.65 | 436 |
| 2011-01-31 | $1.48 | $1.48 | 1,340 |
| 2011-01-28 | $1.42 | $1.42 | 700 |
| 2011-01-27 | $1.35 | $1.35 | 1,100 |
| 2011-01-26 | $1.50 | $1.50 | 833 |
| 2011-01-25 | $1.65 | $1.65 | 4,958 |
| 2011-01-24 | $1.80 | $1.80 | 1,754 |
| 2011-01-21 | $2.10 | $2.10 | 834 |
| 2011-01-20 | $2.10 | $2.10 | 2,315 |
| 2011-01-19 | $1.80 | $1.80 | 76 |
| 2011-01-18 | $2.55 | $2.55 | 5,732 |
| 2011-01-14 | $2.40 | $2.40 | 5,532 |
| 2011-01-13 | $2.17 | $2.17 | 4,449 |
| 2011-01-12 | $1.80 | $1.80 | 1,662 |
| 2011-01-11 | $1.80 | $1.80 | 7,216 |
| 2011-01-10 | $1.20 | $1.20 | 1,869 |
| 2011-01-07 | $1.05 | $1.05 | 2,783 |
| 2011-01-06 | $0.90 | $0.90 | 466 |
| 2011-01-05 | $0.90 | $0.90 | 1,109 |
| 2011-01-04 | $0.90 | $0.90 | 631 |
| 2011-01-03 | $0.97 | $0.97 | 2,523 |