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
- 2009-07-24 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 | $0.70 | $0.70 | 4,183 |
| 2011-12-29 | $0.70 | $0.70 | 7,827 |
| 2011-12-28 | $0.70 | $0.70 | 2,950 |
| 2011-12-27 | $0.71 | $0.71 | 166 |
| 2011-12-23 | $0.84 | $0.84 | 120 |
| 2011-12-22 | $0.85 | $0.85 | 125 |
| 2011-12-21 | $0.84 | $0.84 | 2,550 |
| 2011-12-20 | $0.84 | $0.84 | 110 |
| 2011-12-19 | $0.84 | $0.84 | 9,225 |
| 2011-12-16 | $0.90 | $0.90 | 2,100 |
| 2011-12-15 | $0.85 | $0.85 | 1,592 |
| 2011-12-14 | $0.85 | $0.85 | 790 |
| 2011-12-13 | $0.75 | $0.75 | 6,018 |
| 2011-12-12 | $0.78 | $0.78 | 4,611 |
| 2011-12-09 | $0.80 | $0.80 | 22,671 |
| 2011-12-08 | $0.76 | $0.76 | 16,418 |
| 2011-12-07 | $0.80 | $0.80 | 10,645 |
| 2011-12-06 | $0.80 | $0.80 | 17,269 |
| 2011-12-05 | $0.80 | $0.80 | 20,505 |
| 2011-12-02 | $1.15 | $1.15 | 68,564 |
| 2011-12-01 | $1.20 | $1.20 | 60,930 |
| 2011-11-30 | $0.81 | $0.81 | 1,873 |
| 2011-11-29 | $0.90 | $0.90 | 5,969 |
| 2011-11-28 | $0.90 | $0.90 | 275 |
| 2011-11-25 | $0.99 | $0.99 | 4,269 |
| 2011-11-23 | $1.00 | $1.00 | 2,537 |
| 2011-11-22 | $0.90 | $0.90 | 1,851 |
| 2011-11-21 | $0.80 | $0.80 | 3,780 |
| 2011-11-18 | $1.10 | $1.10 | 20,509 |
| 2011-11-17 | $1.20 | $1.20 | 88,907 |
| 2011-11-16 | $1.40 | $1.40 | 21,368 |
| 2011-11-15 | $1.50 | $1.50 | 4,410 |
| 2011-11-14 | $1.80 | $1.80 | 1,958 |
| 2011-11-11 | $2.00 | $2.00 | 7,088 |
| 2011-11-10 | $1.90 | $1.90 | 9,240 |
| 2011-11-09 | $1.70 | $1.70 | 3,840 |
| 2011-11-08 | $2.00 | $2.00 | 1,860 |
| 2011-11-07 | $2.50 | $2.50 | 4,719 |
| 2011-11-04 | $2.70 | $2.70 | 8,775 |
| 2011-11-03 | $2.60 | $2.60 | 57,595 |
| 2011-11-02 | $2.60 | $2.60 | 4,010 |
| 2011-11-01 | $2.60 | $2.60 | 2,120 |
| 2011-10-31 | $2.50 | $2.50 | 8,648 |
| 2011-10-28 | $2.30 | $2.30 | 0 |
| 2011-10-27 | $2.30 | $2.30 | 0 |
| 2011-10-26 | $2.30 | $2.30 | 50 |
| 2011-10-25 | $2.30 | $2.30 | 0 |
| 2011-10-24 | $2.30 | $2.30 | 0 |
| 2011-10-21 | $2.30 | $2.30 | 0 |
| 2011-10-20 | $2.30 | $2.30 | 0 |
| 2011-10-19 | $2.30 | $2.30 | 293 |
| 2011-10-18 | $2.50 | $2.50 | 100 |
| 2011-10-17 | $2.50 | $2.50 | 0 |
| 2011-10-14 | $2.50 | $2.50 | 0 |
| 2011-10-13 | $2.50 | $2.50 | 0 |
| 2011-10-12 | $2.50 | $2.50 | 0 |
| 2011-10-11 | $2.50 | $2.50 | 180 |
| 2011-10-10 | $2.50 | $2.50 | 44 |
| 2011-10-07 | $2.50 | $2.50 | 1,100 |
| 2011-10-06 | $2.30 | $2.30 | 1,069 |
| 2011-10-05 | $2.50 | $2.50 | 60 |
| 2011-10-04 | $2.50 | $2.50 | 500 |
| 2011-10-03 | $2.30 | $2.30 | 0 |
| 2011-09-30 | $2.30 | $2.30 | 1,000 |
| 2011-09-29 | $2.50 | $2.50 | 2,550 |
| 2011-09-28 | $2.30 | $2.30 | 50 |
| 2011-09-27 | $2.50 | $2.50 | 950 |
| 2011-09-26 | $2.50 | $2.50 | 500 |
| 2011-09-23 | $2.50 | $2.50 | 200 |
| 2011-09-22 | $1.10 | $1.10 | 0 |
| 2011-09-21 | $1.10 | $1.10 | 0 |
| 2011-09-20 | $1.10 | $1.10 | 0 |
| 2011-09-19 | $1.10 | $1.10 | 0 |
| 2011-09-16 | $1.10 | $1.10 | 13 |
| 2011-09-15 | $1.00 | $1.00 | 0 |
| 2011-09-14 | $1.00 | $1.00 | 0 |
| 2011-09-13 | $1.00 | $1.00 | 0 |
| 2011-09-12 | $1.00 | $1.00 | 0 |
| 2011-09-09 | $1.00 | $1.00 | 0 |
| 2011-09-08 | $1.00 | $1.00 | 0 |
| 2011-09-07 | $1.00 | $1.00 | 0 |
| 2011-09-06 | $1.00 | $1.00 | 0 |
| 2011-09-02 | $1.00 | $1.00 | 0 |
| 2011-09-01 | $1.00 | $1.00 | 0 |
| 2011-08-31 | $1.00 | $1.00 | 0 |
| 2011-08-30 | $1.00 | $1.00 | 0 |
| 2011-08-29 | $1.00 | $1.00 | 0 |
| 2011-08-26 | $1.00 | $1.00 | 0 |
| 2011-08-25 | $1.00 | $1.00 | 0 |
| 2011-08-24 | $1.00 | $1.00 | 0 |
| 2011-08-23 | $1.00 | $1.00 | 0 |
| 2011-08-22 | $1.00 | $1.00 | 0 |
| 2011-08-19 | $1.00 | $1.00 | 0 |
| 2011-08-18 | $1.00 | $1.00 | 0 |
| 2011-08-17 | $1.00 | $1.00 | 0 |
| 2011-08-16 | $1.00 | $1.00 | 87 |
| 2011-08-15 | $5.00 | $5.00 | 0 |
| 2011-08-12 | $5.00 | $5.00 | 0 |
| 2011-08-11 | $5.00 | $5.00 | 0 |
| 2011-08-10 | $5.00 | $5.00 | 0 |
| 2011-08-09 | $5.00 | $5.00 | 0 |
| 2011-08-08 | $5.00 | $5.00 | 0 |
| 2011-08-05 | $5.00 | $5.00 | 0 |
| 2011-08-04 | $5.00 | $5.00 | 0 |
| 2011-08-03 | $5.00 | $5.00 | 0 |
| 2011-08-02 | $5.00 | $5.00 | 0 |
| 2011-08-01 | $5.00 | $5.00 | 0 |
| 2011-07-29 | $5.00 | $5.00 | 0 |
| 2011-07-28 | $5.00 | $5.00 | 0 |
| 2011-07-27 | $5.00 | $5.00 | 0 |
| 2011-07-26 | $5.00 | $5.00 | 0 |
| 2011-07-25 | $5.00 | $5.00 | 0 |
| 2011-07-22 | $5.00 | $5.00 | 0 |
| 2011-07-21 | $5.00 | $5.00 | 0 |
| 2011-07-20 | $5.00 | $5.00 | 0 |
| 2011-07-19 | $5.00 | $5.00 | 0 |
| 2011-07-18 | $5.00 | $5.00 | 0 |
| 2011-07-15 | $5.00 | $5.00 | 0 |
| 2011-07-14 | $5.00 | $5.00 | 0 |
| 2011-07-13 | $5.00 | $5.00 | 0 |
| 2011-07-12 | $5.00 | $5.00 | 0 |
| 2011-07-11 | $5.00 | $5.00 | 0 |
| 2011-07-08 | $5.00 | $5.00 | 0 |
| 2011-07-07 | $5.00 | $5.00 | 0 |
| 2011-07-06 | $5.00 | $5.00 | 0 |
| 2011-07-05 | $5.00 | $5.00 | 0 |
| 2011-07-01 | $5.00 | $5.00 | 0 |
| 2011-06-30 | $5.00 | $5.00 | 0 |
| 2011-06-29 | $5.00 | $5.00 | 0 |
| 2011-06-28 | $5.00 | $5.00 | 68 |
| 2011-06-27 | $8.00 | $8.00 | 0 |
| 2011-06-24 | $8.00 | $8.00 | 2 |
| 2011-06-23 | $11.50 | $11.50 | 0 |
| 2011-06-22 | $11.50 | $11.50 | 0 |
| 2011-06-21 | $11.50 | $11.50 | 0 |
| 2011-06-20 | $11.50 | $11.50 | 0 |
| 2011-06-17 | $11.50 | $11.50 | 0 |
| 2011-06-16 | $11.50 | $11.50 | 0 |
| 2011-06-15 | $11.50 | $11.50 | 0 |
| 2011-06-14 | $11.50 | $11.50 | 2 |
| 2011-06-13 | $11.50 | $11.50 | 0 |
| 2011-06-10 | $11.50 | $11.50 | 0 |
| 2011-06-09 | $11.50 | $11.50 | 0 |
| 2011-06-08 | $11.50 | $11.50 | 2 |
| 2011-06-07 | $8.00 | $8.00 | 0 |
| 2011-06-06 | $8.00 | $8.00 | 0 |
| 2011-06-03 | $8.00 | $8.00 | 0 |
| 2011-06-02 | $8.00 | $8.00 | 0 |
| 2011-06-01 | $8.00 | $8.00 | 0 |
| 2011-05-31 | $8.00 | $8.00 | 0 |
| 2011-05-27 | $8.00 | $8.00 | 0 |
| 2011-05-26 | $8.00 | $8.00 | 0 |
| 2011-05-25 | $8.00 | $8.00 | 0 |
| 2011-05-24 | $8.00 | $8.00 | 0 |
| 2011-05-23 | $8.00 | $8.00 | 82 |
| 2011-05-20 | $10.00 | $10.00 | 162 |
| 2011-05-19 | $10.00 | $10.00 | 269 |
| 2011-05-18 | $17.50 | $17.50 | 273 |
| 2011-05-17 | $10.00 | $10.00 | 127 |
| 2011-05-16 | $11.50 | $11.50 | 1 |
| 2011-05-13 | $12.00 | $12.00 | 6 |
| 2011-05-12 | $13.50 | $13.50 | 0 |
| 2011-05-11 | $13.50 | $13.50 | 25 |
| 2011-05-10 | $13.00 | $13.00 | 7 |
| 2011-05-09 | $13.50 | $13.50 | 16 |
| 2011-05-06 | $13.00 | $13.00 | 0 |
| 2011-05-05 | $13.00 | $13.00 | 25 |
| 2011-05-04 | $12.50 | $12.50 | 0 |
| 2011-05-03 | $12.50 | $12.50 | 0 |
| 2011-05-02 | $12.50 | $12.50 | 23 |
| 2011-04-29 | $12.50 | $12.50 | 0 |
| 2011-04-28 | $12.50 | $12.50 | 1 |
| 2011-04-27 | $12.50 | $12.50 | 118 |
| 2011-04-26 | $10.50 | $10.50 | 3 |
| 2011-04-25 | $15.00 | $15.00 | 3 |
| 2011-04-21 | $15.00 | $15.00 | 0 |
| 2011-04-20 | $15.00 | $15.00 | 1 |
| 2011-04-19 | $15.00 | $15.00 | 28 |
| 2011-04-18 | $10.50 | $10.50 | 0 |
| 2011-04-15 | $10.50 | $10.50 | 0 |
| 2011-04-14 | $10.50 | $10.50 | 0 |
| 2011-04-13 | $10.50 | $10.50 | 0 |
| 2011-04-12 | $10.50 | $10.50 | 12 |
| 2011-04-11 | $12.50 | $12.50 | 0 |
| 2011-04-08 | $12.50 | $12.50 | 11 |
| 2011-04-07 | $12.50 | $12.50 | 33 |
| 2011-04-06 | $18.00 | $18.00 | 83 |
| 2011-04-05 | $10.00 | $10.00 | 0 |
| 2011-04-04 | $10.00 | $10.00 | 0 |
| 2011-04-01 | $10.00 | $10.00 | 29 |
| 2011-03-31 | $12.50 | $12.50 | 65 |
| 2011-03-30 | $20.00 | $20.00 | 1 |
| 2011-03-29 | $15.00 | $15.00 | 71 |
| 2011-03-28 | $17.50 | $17.50 | 20 |
| 2011-03-25 | $17.50 | $17.50 | 4 |
| 2011-03-24 | $20.00 | $20.00 | 60 |
| 2011-03-23 | $27.50 | $27.50 | 1,226 |
| 2011-03-22 | $8.00 | $8.00 | 0 |
| 2011-03-21 | $8.00 | $8.00 | 0 |
| 2011-03-18 | $8.00 | $8.00 | 0 |
| 2011-03-17 | $8.00 | $8.00 | 0 |
| 2011-03-16 | $8.00 | $8.00 | 0 |
| 2011-03-15 | $8.00 | $8.00 | 0 |
| 2011-03-14 | $8.00 | $8.00 | 6 |
| 2011-03-11 | $8.00 | $8.00 | 0 |
| 2011-03-10 | $8.00 | $8.00 | 0 |
| 2011-03-09 | $8.00 | $8.00 | 4 |
| 2011-03-08 | $8.00 | $8.00 | 0 |
| 2011-03-07 | $8.00 | $8.00 | 70 |
| 2011-03-04 | $9.00 | $9.00 | 0 |
| 2011-03-03 | $9.00 | $9.00 | 1 |
| 2011-03-02 | $8.00 | $8.00 | 46 |
| 2011-03-01 | $9.50 | $9.50 | 0 |
| 2011-02-28 | $9.50 | $9.50 | 0 |
| 2011-02-25 | $9.50 | $9.50 | 0 |
| 2011-02-24 | $9.50 | $9.50 | 0 |
| 2011-02-23 | $9.50 | $9.50 | 0 |
| 2011-02-22 | $9.50 | $9.50 | 4 |
| 2011-02-18 | $8.50 | $8.50 | 0 |
| 2011-02-17 | $8.50 | $8.50 | 0 |
| 2011-02-16 | $8.50 | $8.50 | 0 |
| 2011-02-15 | $8.50 | $8.50 | 20 |
| 2011-02-14 | $10.00 | $10.00 | 45 |
| 2011-02-11 | $8.50 | $8.50 | 0 |
| 2011-02-10 | $8.50 | $8.50 | 0 |
| 2011-02-09 | $8.50 | $8.50 | 0 |
| 2011-02-08 | $8.50 | $8.50 | 24 |
| 2011-02-07 | $8.50 | $8.50 | 0 |
| 2011-02-04 | $8.50 | $8.50 | 20 |
| 2011-02-03 | $10.00 | $10.00 | 8 |
| 2011-02-02 | $10.00 | $10.00 | 6 |
| 2011-02-01 | $10.00 | $10.00 | 0 |
| 2011-01-31 | $10.00 | $10.00 | 10 |
| 2011-01-28 | $10.00 | $10.00 | 0 |
| 2011-01-27 | $10.00 | $10.00 | 18 |
| 2011-01-26 | $8.50 | $8.50 | 29 |
| 2011-01-25 | $10.00 | $10.00 | 5 |
| 2011-01-24 | $14.50 | $14.50 | 0 |
| 2011-01-21 | $14.50 | $14.50 | 0 |
| 2011-01-20 | $14.50 | $14.50 | 0 |
| 2011-01-19 | $14.50 | $14.50 | 0 |
| 2011-01-18 | $10.00 | $10.00 | 32 |
| 2011-01-14 | $17.50 | $17.50 | 2 |
| 2011-01-13 | $17.50 | $17.50 | 0 |
| 2011-01-12 | $11.00 | $11.00 | 20 |
| 2011-01-11 | $11.00 | $11.00 | 94 |
| 2011-01-10 | $13.00 | $13.00 | 269 |
| 2011-01-07 | $24.00 | $24.00 | 337 |
| 2011-01-06 | $41.00 | $41.00 | 1,923 |
| 2011-01-05 | $17.00 | $17.00 | 60 |
| 2011-01-04 | $17.00 | $17.00 | 0 |
| 2011-01-03 | $17.00 | $17.00 | 20 |