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
- 1988-12-02 to 2026-08-27
- 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 | $0.21 | $0.31 | 2,319,000 |
| 2011-12-29 | $0.21 | $0.31 | 1,991,300 |
| 2011-12-28 | $0.23 | $0.34 | 1,518,700 |
| 2011-12-27 | $0.26 | $0.38 | 7,995,800 |
| 2011-12-23 | $0.24 | $0.35 | 7,030,200 |
| 2011-12-22 | $0.20 | $0.29 | 1,484,400 |
| 2011-12-21 | $0.19 | $0.28 | 1,202,400 |
| 2011-12-20 | $0.20 | $0.29 | 1,074,600 |
| 2011-12-19 | $0.20 | $0.29 | 1,061,400 |
| 2011-12-16 | $0.20 | $0.29 | 972,400 |
| 2011-12-15 | $0.20 | $0.29 | 1,056,300 |
| 2011-12-14 | $0.21 | $0.31 | 1,399,500 |
| 2011-12-13 | $0.21 | $0.31 | 474,700 |
| 2011-12-12 | $0.21 | $0.31 | 1,651,700 |
| 2011-12-09 | $0.21 | $0.31 | 933,000 |
| 2011-12-08 | $0.22 | $0.32 | 2,886,200 |
| 2011-12-07 | $0.25 | $0.37 | 2,959,700 |
| 2011-12-06 | $0.19 | $0.28 | 971,200 |
| 2011-12-05 | $0.20 | $0.29 | 796,600 |
| 2011-12-02 | $0.20 | $0.29 | 1,367,600 |
| 2011-12-01 | $0.20 | $0.29 | 851,700 |
| 2011-11-30 | $0.20 | $0.29 | 2,384,100 |
| 2011-11-29 | $0.20 | $0.29 | 3,595,800 |
| 2011-11-28 | $0.20 | $0.29 | 1,528,100 |
| 2011-11-25 | $0.20 | $0.29 | 593,600 |
| 2011-11-23 | $0.20 | $0.29 | 1,343,500 |
| 2011-11-22 | $0.21 | $0.31 | 1,128,100 |
| 2011-11-21 | $0.21 | $0.31 | 995,800 |
| 2011-11-18 | $0.21 | $0.31 | 1,588,000 |
| 2011-11-17 | $0.21 | $0.31 | 1,513,900 |
| 2011-11-16 | $0.21 | $0.31 | 1,093,100 |
| 2011-11-15 | $0.21 | $0.31 | 1,116,300 |
| 2011-11-14 | $0.22 | $0.32 | 3,917,800 |
| 2011-11-11 | $0.22 | $0.32 | 640,300 |
| 2011-11-10 | $0.22 | $0.32 | 1,560,400 |
| 2011-11-09 | $0.23 | $0.34 | 2,620,000 |
| 2011-11-08 | $0.24 | $0.35 | 762,200 |
| 2011-11-07 | $0.24 | $0.35 | 1,223,300 |
| 2011-11-04 | $0.24 | $0.35 | 606,600 |
| 2011-11-03 | $0.25 | $0.37 | 1,578,600 |
| 2011-11-02 | $0.26 | $0.38 | 476,300 |
| 2011-11-01 | $0.25 | $0.37 | 1,319,600 |
| 2011-10-31 | $0.25 | $0.37 | 574,500 |
| 2011-10-28 | $0.26 | $0.38 | 1,495,900 |
| 2011-10-27 | $0.26 | $0.38 | 3,661,000 |
| 2011-10-26 | $0.26 | $0.38 | 1,560,100 |
| 2011-10-25 | $0.26 | $0.38 | 2,449,300 |
| 2011-10-24 | $0.27 | $0.39 | 2,921,000 |
| 2011-10-21 | $0.25 | $0.37 | 600,900 |
| 2011-10-20 | $0.25 | $0.37 | 346,400 |
| 2011-10-19 | $0.25 | $0.37 | 629,500 |
| 2011-10-18 | $0.24 | $0.35 | 664,900 |
| 2011-10-17 | $0.24 | $0.35 | 662,900 |
| 2011-10-14 | $0.24 | $0.35 | 264,400 |
| 2011-10-13 | $0.24 | $0.35 | 536,700 |
| 2011-10-12 | $0.25 | $0.37 | 1,099,900 |
| 2011-10-11 | $0.25 | $0.37 | 1,113,800 |
| 2011-10-10 | $0.25 | $0.37 | 685,800 |
| 2011-10-07 | $0.25 | $0.37 | 1,444,300 |
| 2011-10-06 | $0.26 | $0.38 | 1,029,000 |
| 2011-10-05 | $0.25 | $0.37 | 1,859,700 |
| 2011-10-04 | $0.24 | $0.35 | 3,614,700 |
| 2011-10-03 | $0.23 | $0.34 | 2,921,200 |
| 2011-09-30 | $0.24 | $0.35 | 3,136,200 |
| 2011-09-29 | $0.25 | $0.37 | 8,647,400 |
| 2011-09-28 | $0.26 | $0.38 | 2,270,300 |
| 2011-09-27 | $0.27 | $0.39 | 803,000 |
| 2011-09-26 | $0.27 | $0.39 | 419,700 |
| 2011-09-23 | $0.27 | $0.39 | 668,800 |
| 2011-09-22 | $0.27 | $0.39 | 2,054,500 |
| 2011-09-21 | $0.28 | $0.41 | 537,600 |
| 2011-09-20 | $0.29 | $0.42 | 699,100 |
| 2011-09-19 | $0.29 | $0.42 | 1,313,600 |
| 2011-09-16 | $0.30 | $0.44 | 1,052,300 |
| 2011-09-15 | $0.29 | $0.42 | 937,400 |
| 2011-09-14 | $0.29 | $0.42 | 581,100 |
| 2011-09-13 | $0.29 | $0.42 | 1,168,000 |
| 2011-09-12 | $0.30 | $0.44 | 1,026,600 |
| 2011-09-09 | $0.30 | $0.44 | 1,498,000 |
| 2011-09-08 | $0.31 | $0.45 | 2,059,900 |
| 2011-09-07 | $0.33 | $0.48 | 1,996,700 |
| 2011-09-06 | $0.34 | $0.50 | 3,154,100 |
| 2011-09-02 | $0.34 | $0.50 | 4,325,800 |
| 2011-09-01 | $0.30 | $0.44 | 1,125,000 |
| 2011-08-31 | $0.32 | $0.47 | 1,866,700 |
| 2011-08-30 | $0.30 | $0.44 | 938,100 |
| 2011-08-29 | $0.31 | $0.45 | 647,800 |
| 2011-08-26 | $0.30 | $0.44 | 1,569,000 |
| 2011-08-25 | $0.29 | $0.42 | 1,467,300 |
| 2011-08-24 | $0.30 | $0.44 | 1,559,800 |
| 2011-08-23 | $0.30 | $0.44 | 1,086,800 |
| 2011-08-22 | $0.30 | $0.44 | 1,124,200 |
| 2011-08-19 | $0.31 | $0.45 | 1,433,900 |
| 2011-08-18 | $0.30 | $0.44 | 1,034,800 |
| 2011-08-17 | $0.33 | $0.48 | 473,300 |
| 2011-08-16 | $0.32 | $0.47 | 931,700 |
| 2011-08-15 | $0.33 | $0.48 | 1,556,500 |
| 2011-08-12 | $0.33 | $0.48 | 1,239,300 |
| 2011-08-11 | $0.32 | $0.47 | 2,717,900 |
| 2011-08-10 | $0.30 | $0.44 | 3,351,200 |
| 2011-08-09 | $0.31 | $0.45 | 4,168,900 |
| 2011-08-08 | $0.28 | $0.41 | 7,524,400 |
| 2011-08-05 | $0.33 | $0.48 | 4,249,400 |
| 2011-08-04 | $0.34 | $0.50 | 3,996,700 |
| 2011-08-03 | $0.35 | $0.51 | 2,099,100 |
| 2011-08-02 | $0.37 | $0.54 | 2,092,100 |
| 2011-08-01 | $0.37 | $0.54 | 1,366,000 |
| 2011-07-29 | $0.36 | $0.53 | 2,171,900 |
| 2011-07-28 | $0.36 | $0.53 | 1,966,900 |
| 2011-07-27 | $0.37 | $0.54 | 885,000 |
| 2011-07-26 | $0.37 | $0.54 | 711,500 |
| 2011-07-25 | $0.38 | $0.56 | 1,354,500 |
| 2011-07-22 | $0.39 | $0.57 | 952,900 |
| 2011-07-21 | $0.37 | $0.54 | 1,413,900 |
| 2011-07-20 | $0.39 | $0.57 | 2,457,800 |
| 2011-07-19 | $0.38 | $0.56 | 3,818,400 |
| 2011-07-18 | $0.36 | $0.53 | 1,328,400 |
| 2011-07-15 | $0.36 | $0.53 | 418,900 |
| 2011-07-14 | $0.37 | $0.54 | 780,500 |
| 2011-07-13 | $0.37 | $0.54 | 1,351,300 |
| 2011-07-12 | $0.36 | $0.53 | 795,200 |
| 2011-07-11 | $0.36 | $0.53 | 817,600 |
| 2011-07-08 | $0.37 | $0.54 | 840,700 |
| 2011-07-07 | $0.37 | $0.54 | 931,200 |
| 2011-07-06 | $0.38 | $0.56 | 1,820,200 |
| 2011-07-05 | $0.40 | $0.58 | 3,813,700 |
| 2011-07-01 | $0.36 | $0.53 | 1,065,500 |
| 2011-06-30 | $0.35 | $0.51 | 3,428,700 |
| 2011-06-29 | $0.35 | $0.51 | 1,499,300 |
| 2011-06-28 | $0.35 | $0.51 | 2,419,200 |
| 2011-06-27 | $0.35 | $0.51 | 2,058,000 |
| 2011-06-24 | $0.35 | $0.51 | 741,700 |
| 2011-06-23 | $0.35 | $0.51 | 1,711,600 |
| 2011-06-22 | $0.35 | $0.51 | 1,788,500 |
| 2011-06-21 | $0.36 | $0.53 | 1,588,500 |
| 2011-06-20 | $0.35 | $0.51 | 1,872,700 |
| 2011-06-17 | $0.36 | $0.53 | 1,033,000 |
| 2011-06-16 | $0.36 | $0.53 | 3,105,800 |
| 2011-06-15 | $0.37 | $0.54 | 2,170,800 |
| 2011-06-14 | $0.37 | $0.54 | 1,893,800 |
| 2011-06-13 | $0.36 | $0.53 | 1,280,200 |
| 2011-06-10 | $0.36 | $0.53 | 1,964,300 |
| 2011-06-09 | $0.37 | $0.54 | 3,215,400 |
| 2011-06-08 | $0.38 | $0.56 | 3,011,000 |
| 2011-06-07 | $0.39 | $0.57 | 2,708,700 |
| 2011-06-06 | $0.39 | $0.57 | 1,048,400 |
| 2011-06-03 | $0.40 | $0.58 | 1,050,100 |
| 2011-06-02 | $0.40 | $0.58 | 947,500 |
| 2011-06-01 | $0.40 | $0.58 | 1,173,100 |
| 2011-05-31 | $0.40 | $0.58 | 1,265,700 |
| 2011-05-27 | $0.41 | $0.60 | 525,200 |
| 2011-05-26 | $0.40 | $0.58 | 895,700 |
| 2011-05-25 | $0.41 | $0.60 | 861,300 |
| 2011-05-24 | $0.41 | $0.60 | 660,500 |
| 2011-05-23 | $0.42 | $0.61 | 1,300,000 |
| 2011-05-20 | $0.42 | $0.61 | 3,008,600 |
| 2011-05-19 | $0.44 | $0.64 | 6,053,000 |
| 2011-05-18 | $0.42 | $0.61 | 4,833,300 |
| 2011-05-17 | $0.39 | $0.57 | 2,368,300 |
| 2011-05-16 | $0.39 | $0.57 | 4,707,100 |
| 2011-05-13 | $0.40 | $0.58 | 3,101,100 |
| 2011-05-12 | $0.40 | $0.58 | 3,600,000 |
| 2011-05-11 | $0.41 | $0.60 | 3,100,300 |
| 2011-05-10 | $0.43 | $0.63 | 3,134,500 |
| 2011-05-09 | $0.43 | $0.63 | 7,186,700 |
| 2011-05-06 | $0.44 | $0.64 | 5,835,800 |
| 2011-05-05 | $0.49 | $0.72 | 26,700,000 |
| 2011-05-04 | $0.43 | $0.63 | 2,310,700 |
| 2011-05-03 | $0.42 | $0.61 | 5,696,700 |
| 2011-05-02 | $0.46 | $0.67 | 11,656,500 |
| 2011-04-29 | $0.44 | $0.64 | 5,900,000 |
| 2011-04-28 | $0.39 | $0.57 | 1,700,000 |
| 2011-04-27 | $0.38 | $0.56 | 875,800 |
| 2011-04-26 | $0.38 | $0.56 | 1,200,000 |
| 2011-04-25 | $0.38 | $0.56 | 1,406,800 |
| 2011-04-21 | $0.38 | $0.56 | 1,424,000 |
| 2011-04-20 | $0.38 | $0.56 | 1,158,400 |
| 2011-04-19 | $0.39 | $0.57 | 1,176,000 |
| 2011-04-18 | $0.38 | $0.56 | 1,116,900 |
| 2011-04-15 | $0.39 | $0.57 | 1,519,000 |
| 2011-04-14 | $0.39 | $0.57 | 636,500 |
| 2011-04-13 | $0.39 | $0.57 | 909,100 |
| 2011-04-12 | $0.39 | $0.57 | 1,233,200 |
| 2011-04-11 | $0.39 | $0.57 | 1,023,300 |
| 2011-04-08 | $0.39 | $0.57 | 1,161,900 |
| 2011-04-07 | $0.39 | $0.57 | 2,424,500 |
| 2011-04-06 | $0.40 | $0.58 | 3,366,500 |
| 2011-04-05 | $0.39 | $0.57 | 1,584,700 |
| 2011-04-04 | $0.39 | $0.57 | 3,282,300 |
| 2011-04-01 | $0.40 | $0.58 | 1,812,700 |
| 2011-03-31 | $0.39 | $0.57 | 3,166,100 |
| 2011-03-30 | $0.40 | $0.58 | 2,818,900 |
| 2011-03-29 | $0.40 | $0.58 | 8,465,700 |
| 2011-03-28 | $0.41 | $0.60 | 8,805,800 |
| 2011-03-25 | $0.38 | $0.56 | 2,303,200 |
| 2011-03-24 | $0.38 | $0.56 | 2,057,300 |
| 2011-03-23 | $0.37 | $0.54 | 4,040,500 |
| 2011-03-22 | $0.38 | $0.56 | 8,937,300 |
| 2011-03-21 | $0.38 | $0.56 | 8,100,600 |
| 2011-03-18 | $0.36 | $0.53 | 19,823,200 |
| 2011-03-17 | $0.42 | $0.61 | 6,824,900 |
| 2011-03-16 | $0.38 | $0.56 | 3,253,300 |
| 2011-03-15 | $0.39 | $0.57 | 6,191,200 |
| 2011-03-14 | $0.40 | $0.58 | 9,679,000 |
| 2011-03-11 | $0.42 | $0.61 | 4,941,800 |
| 2011-03-10 | $0.44 | $0.64 | 5,130,000 |
| 2011-03-09 | $0.42 | $0.61 | 9,067,000 |
| 2011-03-08 | $0.45 | $0.66 | 6,077,400 |
| 2011-03-07 | $0.48 | $0.70 | 2,231,600 |
| 2011-03-04 | $0.50 | $0.73 | 2,243,200 |
| 2011-03-03 | $0.51 | $0.75 | 3,995,700 |
| 2011-03-02 | $0.51 | $0.75 | 6,304,500 |
| 2011-03-01 | $0.52 | $0.76 | 4,620,300 |
| 2011-02-28 | $0.48 | $0.70 | 16,857,300 |
| 2011-02-25 | $0.58 | $0.85 | 4,860,400 |
| 2011-02-24 | $0.59 | $0.86 | 5,590,500 |
| 2011-02-23 | $0.61 | $0.89 | 7,721,900 |
| 2011-02-22 | $0.61 | $0.89 | 9,153,400 |
| 2011-02-18 | $0.60 | $0.88 | 22,855,100 |
| 2011-02-17 | $0.62 | $0.91 | 18,563,900 |
| 2011-02-16 | $0.56 | $0.82 | 9,911,300 |
| 2011-02-15 | $0.54 | $0.79 | 12,686,000 |
| 2011-02-14 | $0.48 | $0.70 | 28,816,900 |
| 2011-02-11 | $0.63 | $0.92 | 32,363,800 |
| 2011-02-10 | $0.63 | $0.92 | 29,274,200 |
| 2011-02-09 | $0.74 | $1.08 | 27,964,300 |
| 2011-02-08 | $0.86 | $1.26 | 20,220,900 |
| 2011-02-07 | $0.84 | $1.23 | 17,291,700 |
| 2011-02-04 | $0.73 | $1.07 | 37,722,300 |
| 2011-02-03 | $0.84 | $1.23 | 20,062,200 |
| 2011-02-02 | $0.70 | $1.02 | 17,247,100 |
| 2011-02-01 | $0.65 | $0.95 | 10,175,900 |
| 2011-01-31 | $0.61 | $0.89 | 9,388,100 |
| 2011-01-28 | $0.55 | $0.80 | 8,250,100 |
| 2011-01-27 | $0.58 | $0.85 | 9,530,700 |
| 2011-01-26 | $0.56 | $0.82 | 37,011,400 |
| 2011-01-25 | $0.67 | $0.98 | 36,337,900 |
| 2011-01-24 | $0.49 | $0.72 | 25,829,900 |
| 2011-01-21 | $0.39 | $0.57 | 13,782,000 |
| 2011-01-20 | $0.37 | $0.54 | 5,929,800 |
| 2011-01-19 | $0.32 | $0.47 | 1,787,400 |
| 2011-01-18 | $0.32 | $0.47 | 2,103,700 |
| 2011-01-14 | $0.32 | $0.47 | 1,202,600 |
| 2011-01-13 | $0.32 | $0.47 | 1,887,100 |
| 2011-01-12 | $0.32 | $0.47 | 2,662,500 |
| 2011-01-11 | $0.32 | $0.47 | 1,593,800 |
| 2011-01-10 | $0.33 | $0.48 | 1,711,700 |
| 2011-01-07 | $0.33 | $0.48 | 1,284,000 |
| 2011-01-06 | $0.33 | $0.48 | 2,295,600 |
| 2011-01-05 | $0.33 | $0.48 | 2,302,300 |
| 2011-01-04 | $0.34 | $0.50 | 3,201,300 |
| 2011-01-03 | $0.33 | $0.48 | 3,646,000 |