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
- 2010-02-16 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 | $1.48 | $1.48 | 5,836 |
| 2011-12-29 | $1.50 | $1.50 | 2,594 |
| 2011-12-28 | $1.50 | $1.50 | 7,901 |
| 2011-12-27 | $1.55 | $1.55 | 3,857 |
| 2011-12-23 | $1.65 | $1.65 | 840 |
| 2011-12-22 | $1.65 | $1.65 | 2,233 |
| 2011-12-21 | $1.65 | $1.65 | 2,526 |
| 2011-12-20 | $2.00 | $2.00 | 1,790 |
| 2011-12-19 | $2.00 | $2.00 | 2,565 |
| 2011-12-16 | $2.38 | $2.38 | 1,335 |
| 2011-12-15 | $2.40 | $2.40 | 1,384 |
| 2011-12-14 | $2.50 | $2.50 | 510 |
| 2011-12-13 | $2.50 | $2.50 | 1,509 |
| 2011-12-12 | $2.55 | $2.55 | 1,522 |
| 2011-12-09 | $2.60 | $2.60 | 1,875 |
| 2011-12-08 | $2.55 | $2.55 | 426 |
| 2011-12-07 | $2.50 | $2.50 | 1,172 |
| 2011-12-06 | $2.68 | $2.68 | 736 |
| 2011-12-05 | $2.65 | $2.65 | 1,183 |
| 2011-12-02 | $2.55 | $2.55 | 534 |
| 2011-12-01 | $3.00 | $3.00 | 495 |
| 2011-11-30 | $3.00 | $3.00 | 1,047 |
| 2011-11-29 | $3.00 | $3.00 | 1,223 |
| 2011-11-28 | $3.00 | $3.00 | 1,328 |
| 2011-11-25 | $3.50 | $3.50 | 223 |
| 2011-11-23 | $3.50 | $3.50 | 651 |
| 2011-11-22 | $3.50 | $3.50 | 656 |
| 2011-11-21 | $3.75 | $3.75 | 1,655 |
| 2011-11-18 | $3.50 | $3.50 | 204 |
| 2011-11-17 | $3.50 | $3.50 | 502 |
| 2011-11-16 | $4.00 | $4.00 | 1,237 |
| 2011-11-15 | $3.75 | $3.75 | 739 |
| 2011-11-14 | $3.50 | $3.50 | 146 |
| 2011-11-11 | $3.50 | $3.50 | 1,253 |
| 2011-11-10 | $3.50 | $3.50 | 241 |
| 2011-11-09 | $4.00 | $4.00 | 641 |
| 2011-11-08 | $4.50 | $4.50 | 334 |
| 2011-11-07 | $4.75 | $4.75 | 839 |
| 2011-11-04 | $4.75 | $4.75 | 430 |
| 2011-11-03 | $4.30 | $4.30 | 307 |
| 2011-11-02 | $4.00 | $4.00 | 194 |
| 2011-11-01 | $4.00 | $4.00 | 290 |
| 2011-10-31 | $4.25 | $4.25 | 624 |
| 2011-10-28 | $4.25 | $4.25 | 2,925 |
| 2011-10-27 | $4.05 | $4.05 | 360 |
| 2011-10-26 | $4.00 | $4.00 | 101 |
| 2011-10-25 | $4.00 | $4.00 | 489 |
| 2011-10-24 | $3.90 | $3.90 | 1,175 |
| 2011-10-21 | $4.00 | $4.00 | 296 |
| 2011-10-20 | $5.00 | $5.00 | 1,228 |
| 2011-10-19 | $4.00 | $4.00 | 423 |
| 2011-10-18 | $4.00 | $4.00 | 396 |
| 2011-10-17 | $3.80 | $3.80 | 233 |
| 2011-10-14 | $3.80 | $3.80 | 328 |
| 2011-10-13 | $3.80 | $3.80 | 350 |
| 2011-10-12 | $3.80 | $3.80 | 814 |
| 2011-10-11 | $3.80 | $3.80 | 537 |
| 2011-10-10 | $4.25 | $4.25 | 637 |
| 2011-10-07 | $3.80 | $3.80 | 400 |
| 2011-10-06 | $4.25 | $4.25 | 524 |
| 2011-10-05 | $4.25 | $4.25 | 1,036 |
| 2011-10-04 | $3.50 | $3.50 | 763 |
| 2011-10-03 | $3.25 | $3.25 | 2,543 |
| 2011-09-30 | $3.50 | $3.50 | 665 |
| 2011-09-29 | $4.00 | $4.00 | 729 |
| 2011-09-28 | $4.38 | $4.38 | 481 |
| 2011-09-27 | $4.00 | $4.00 | 371 |
| 2011-09-26 | $4.00 | $4.00 | 1,426 |
| 2011-09-23 | $4.00 | $4.00 | 873 |
| 2011-09-22 | $3.80 | $3.80 | 2,831 |
| 2011-09-21 | $5.00 | $5.00 | 1,318 |
| 2011-09-20 | $5.00 | $5.00 | 833 |
| 2011-09-19 | $5.00 | $5.00 | 286 |
| 2011-09-16 | $5.25 | $5.25 | 219 |
| 2011-09-15 | $5.00 | $5.00 | 954 |
| 2011-09-14 | $5.75 | $5.75 | 106 |
| 2011-09-13 | $5.50 | $5.50 | 551 |
| 2011-09-12 | $6.00 | $6.00 | 372 |
| 2011-09-09 | $6.00 | $6.00 | 328 |
| 2011-09-08 | $6.00 | $6.00 | 1,208 |
| 2011-09-07 | $5.50 | $5.50 | 779 |
| 2011-09-06 | $6.00 | $6.00 | 1,115 |
| 2011-09-02 | $5.85 | $5.85 | 316 |
| 2011-09-01 | $6.00 | $6.00 | 68 |
| 2011-08-31 | $5.75 | $5.75 | 386 |
| 2011-08-30 | $7.00 | $7.00 | 664 |
| 2011-08-29 | $6.00 | $6.00 | 2,139 |
| 2011-08-26 | $6.50 | $6.50 | 516 |
| 2011-08-25 | $6.25 | $6.25 | 739 |
| 2011-08-24 | $6.25 | $6.25 | 174 |
| 2011-08-23 | $7.00 | $7.00 | 1,033 |
| 2011-08-22 | $7.50 | $7.50 | 2,587 |
| 2011-08-19 | $7.50 | $7.50 | 1,057 |
| 2011-08-18 | $7.50 | $7.50 | 569 |
| 2011-08-17 | $8.00 | $8.00 | 154 |
| 2011-08-16 | $7.50 | $7.50 | 368 |
| 2011-08-15 | $7.50 | $7.50 | 2,833 |
| 2011-08-12 | $7.50 | $7.50 | 1,374 |
| 2011-08-11 | $7.75 | $7.75 | 675 |
| 2011-08-10 | $7.75 | $7.75 | 1,148 |
| 2011-08-09 | $8.00 | $8.00 | 1,399 |
| 2011-08-08 | $7.75 | $7.75 | 3,897 |
| 2011-08-05 | $7.75 | $7.75 | 1,494 |
| 2011-08-04 | $8.00 | $8.00 | 1,122 |
| 2011-08-03 | $8.01 | $8.01 | 660 |
| 2011-08-02 | $8.25 | $8.25 | 945 |
| 2011-08-01 | $8.25 | $8.25 | 324 |
| 2011-07-29 | $8.10 | $8.10 | 364 |
| 2011-07-28 | $8.05 | $8.05 | 850 |
| 2011-07-27 | $8.75 | $8.75 | 715 |
| 2011-07-26 | $9.00 | $9.00 | 1,087 |
| 2011-07-25 | $8.05 | $8.05 | 1,362 |
| 2011-07-22 | $8.30 | $8.30 | 1,273 |
| 2011-07-21 | $8.30 | $8.30 | 812 |
| 2011-07-20 | $8.25 | $8.25 | 1,174 |
| 2011-07-19 | $9.00 | $9.00 | 1,209 |
| 2011-07-18 | $9.00 | $9.00 | 2,128 |
| 2011-07-15 | $9.25 | $9.25 | 598 |
| 2011-07-14 | $9.00 | $9.00 | 1,088 |
| 2011-07-13 | $9.50 | $9.50 | 1,340 |
| 2011-07-12 | $9.00 | $9.00 | 1,416 |
| 2011-07-11 | $9.50 | $9.50 | 787 |
| 2011-07-08 | $10.25 | $10.25 | 924 |
| 2011-07-07 | $10.00 | $10.00 | 1,361 |
| 2011-07-06 | $9.00 | $9.00 | 874 |
| 2011-07-05 | $9.50 | $9.50 | 1,021 |
| 2011-07-01 | $9.00 | $9.00 | 1,658 |
| 2011-06-30 | $8.50 | $8.50 | 2,632 |
| 2011-06-29 | $9.05 | $9.05 | 3,852 |
| 2011-06-28 | $10.10 | $10.10 | 557 |
| 2011-06-27 | $10.05 | $10.05 | 1,730 |
| 2011-06-24 | $10.00 | $10.00 | 133 |
| 2011-06-23 | $10.00 | $10.00 | 259 |
| 2011-06-22 | $10.00 | $10.00 | 561 |
| 2011-06-21 | $11.00 | $11.00 | 920 |
| 2011-06-20 | $10.25 | $10.25 | 891 |
| 2011-06-17 | $10.50 | $10.50 | 1,041 |
| 2011-06-16 | $10.25 | $10.25 | 480 |
| 2011-06-15 | $10.50 | $10.50 | 792 |
| 2011-06-14 | $11.50 | $11.50 | 1,663 |
| 2011-06-13 | $10.00 | $10.00 | 3,279 |
| 2011-06-10 | $11.75 | $11.75 | 1,457 |
| 2011-06-09 | $10.01 | $10.01 | 4,104 |
| 2011-06-08 | $12.00 | $12.00 | 2,626 |
| 2011-06-07 | $12.00 | $12.00 | 1,252 |
| 2011-06-06 | $13.50 | $13.50 | 1,449 |
| 2011-06-03 | $13.00 | $13.00 | 1,381 |
| 2011-06-02 | $12.50 | $12.50 | 3,468 |
| 2011-06-01 | $12.00 | $12.00 | 1,288 |
| 2011-05-31 | $14.00 | $14.00 | 1,756 |
| 2011-05-27 | $15.00 | $15.00 | 8,621 |
| 2011-05-26 | $13.50 | $13.50 | 7,252 |
| 2011-05-25 | $10.50 | $10.50 | 2,238 |
| 2011-05-24 | $9.05 | $9.05 | 1,573 |
| 2011-05-23 | $8.30 | $8.30 | 1,655 |
| 2011-05-20 | $9.50 | $9.50 | 2,851 |
| 2011-05-19 | $9.00 | $9.00 | 2,738 |
| 2011-05-18 | $8.78 | $8.78 | 3,568 |
| 2011-05-17 | $8.03 | $8.03 | 1,969 |
| 2011-05-16 | $9.25 | $9.25 | 1,716 |
| 2011-05-13 | $9.50 | $9.50 | 3,160 |
| 2011-05-12 | $8.51 | $8.51 | 2,573 |
| 2011-05-11 | $9.58 | $9.58 | 5,063 |
| 2011-05-10 | $10.50 | $10.50 | 13,455 |
| 2011-05-09 | $13.00 | $13.00 | 2,876 |
| 2011-05-06 | $15.00 | $15.00 | 2,064 |
| 2011-05-05 | $15.45 | $15.45 | 1,631 |
| 2011-05-04 | $15.00 | $15.00 | 1,329 |
| 2011-05-03 | $16.00 | $16.00 | 3,236 |
| 2011-05-02 | $15.50 | $15.50 | 2,020 |
| 2011-04-29 | $15.75 | $15.75 | 2,006 |
| 2011-04-28 | $15.50 | $15.50 | 4,929 |
| 2011-04-27 | $16.00 | $16.00 | 3,237 |
| 2011-04-26 | $15.75 | $15.75 | 3,550 |
| 2011-04-25 | $16.00 | $16.00 | 3,683 |
| 2011-04-21 | $17.50 | $17.50 | 3,304 |
| 2011-04-20 | $18.00 | $18.00 | 3,273 |
| 2011-04-19 | $18.30 | $18.30 | 2,618 |
| 2011-04-18 | $20.00 | $20.00 | 2,488 |
| 2011-04-15 | $20.00 | $20.00 | 3,236 |
| 2011-04-14 | $21.00 | $21.00 | 1,992 |
| 2011-04-13 | $22.50 | $22.50 | 1,828 |
| 2011-04-12 | $20.00 | $20.00 | 7,253 |
| 2011-04-11 | $20.75 | $20.75 | 4,174 |
| 2011-04-08 | $22.50 | $22.50 | 2,781 |
| 2011-04-07 | $23.00 | $23.00 | 2,414 |
| 2011-04-06 | $24.00 | $24.00 | 2,381 |
| 2011-04-05 | $24.50 | $24.50 | 2,958 |
| 2011-04-04 | $21.75 | $21.75 | 1,922 |
| 2011-04-01 | $22.50 | $22.50 | 2,551 |
| 2011-03-31 | $24.00 | $24.00 | 3,199 |
| 2011-03-30 | $25.00 | $25.00 | 6,298 |
| 2011-03-29 | $27.50 | $27.50 | 8,592 |
| 2011-03-28 | $32.50 | $32.50 | 7,227 |
| 2011-03-25 | $34.05 | $34.05 | 19,840 |
| 2011-03-24 | $28.00 | $28.00 | 14,244 |
| 2011-03-23 | $16.25 | $16.25 | 14,496 |
| 2011-03-22 | $20.00 | $20.00 | 20,819 |
| 2011-03-21 | $27.50 | $27.50 | 15,295 |
| 2011-03-18 | $33.50 | $33.50 | 23,729 |
| 2011-03-17 | $37.00 | $37.00 | 11,099 |
| 2011-03-16 | $43.50 | $43.50 | 6,130 |
| 2011-03-15 | $45.50 | $45.50 | 7,572 |
| 2011-03-14 | $50.50 | $50.50 | 3,161 |
| 2011-03-11 | $52.00 | $52.00 | 7,100 |
| 2011-03-10 | $49.05 | $49.05 | 5,672 |
| 2011-03-09 | $50.50 | $50.50 | 5,020 |
| 2011-03-08 | $51.50 | $51.50 | 3,070 |
| 2011-03-07 | $52.50 | $52.50 | 4,342 |
| 2011-03-04 | $51.50 | $51.50 | 3,373 |
| 2011-03-03 | $50.50 | $50.50 | 7,346 |
| 2011-03-02 | $52.50 | $52.50 | 9,221 |
| 2011-03-01 | $55.00 | $55.00 | 7,397 |
| 2011-02-28 | $55.50 | $55.50 | 6,469 |
| 2011-02-25 | $58.00 | $58.00 | 13,840 |
| 2011-02-24 | $61.50 | $61.50 | 12,939 |
| 2011-02-23 | $58.50 | $58.50 | 10,545 |
| 2011-02-22 | $56.00 | $56.00 | 8,572 |
| 2011-02-18 | $55.00 | $55.00 | 4,606 |
| 2011-02-17 | $56.00 | $56.00 | 3,136 |
| 2011-02-16 | $57.50 | $57.50 | 5,377 |
| 2011-02-15 | $58.00 | $58.00 | 6,749 |
| 2011-02-14 | $56.00 | $56.00 | 9,856 |
| 2011-02-11 | $61.50 | $61.50 | 12,316 |
| 2011-02-10 | $59.50 | $59.50 | 14,787 |
| 2011-02-09 | $55.00 | $55.00 | 8,969 |
| 2011-02-08 | $50.00 | $50.00 | 8,489 |
| 2011-02-07 | $51.00 | $51.00 | 8,004 |
| 2011-02-04 | $53.00 | $53.00 | 5,132 |
| 2011-02-03 | $56.99 | $56.99 | 4,630 |
| 2011-02-02 | $58.50 | $58.50 | 7,206 |
| 2011-02-01 | $57.50 | $57.50 | 12,300 |
| 2011-01-31 | $51.50 | $51.50 | 12,461 |
| 2011-01-28 | $53.50 | $53.50 | 14,074 |
| 2011-01-27 | $57.00 | $57.00 | 8,647 |
| 2011-01-26 | $58.50 | $58.50 | 9,403 |
| 2011-01-25 | $56.00 | $56.00 | 10,886 |
| 2011-01-24 | $62.00 | $62.00 | 10,386 |
| 2011-01-21 | $65.50 | $65.50 | 2,917 |
| 2011-01-20 | $65.00 | $65.00 | 6,440 |
| 2011-01-19 | $68.50 | $68.50 | 5,278 |
| 2011-01-18 | $71.50 | $71.50 | 8,059 |
| 2011-01-14 | $68.50 | $68.50 | 4,914 |
| 2011-01-13 | $67.00 | $67.00 | 6,181 |
| 2011-01-12 | $71.50 | $71.50 | 5,383 |
| 2011-01-11 | $72.50 | $72.50 | 6,635 |
| 2011-01-10 | $72.00 | $72.00 | 4,531 |
| 2011-01-07 | $71.50 | $71.50 | 8,403 |
| 2011-01-06 | $71.50 | $71.50 | 10,896 |
| 2011-01-05 | $71.50 | $71.50 | 17,262 |
| 2011-01-04 | $68.50 | $68.50 | 10,883 |
| 2011-01-03 | $65.50 | $65.50 | 8,539 |