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
- 1977-01-03 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 | $0.20 | $0.33 | 5,031,800 |
| 2011-12-29 | $0.20 | $0.33 | 3,819,800 |
| 2011-12-28 | $0.21 | $0.35 | 3,031,300 |
| 2011-12-27 | $0.22 | $0.36 | 17,503,000 |
| 2011-12-23 | $0.24 | $0.40 | 19,314,800 |
| 2011-12-22 | $0.20 | $0.33 | 1,900,200 |
| 2011-12-21 | $0.20 | $0.33 | 2,182,500 |
| 2011-12-20 | $0.20 | $0.33 | 2,939,100 |
| 2011-12-19 | $0.20 | $0.33 | 1,464,900 |
| 2011-12-16 | $0.20 | $0.33 | 1,613,900 |
| 2011-12-15 | $0.20 | $0.33 | 2,005,500 |
| 2011-12-14 | $0.20 | $0.33 | 1,660,900 |
| 2011-12-13 | $0.20 | $0.33 | 1,149,400 |
| 2011-12-12 | $0.21 | $0.35 | 2,521,400 |
| 2011-12-09 | $0.22 | $0.36 | 1,580,300 |
| 2011-12-08 | $0.22 | $0.36 | 5,307,900 |
| 2011-12-07 | $0.25 | $0.41 | 10,308,400 |
| 2011-12-06 | $0.20 | $0.33 | 1,577,600 |
| 2011-12-05 | $0.20 | $0.33 | 1,055,600 |
| 2011-12-02 | $0.20 | $0.33 | 1,344,400 |
| 2011-12-01 | $0.20 | $0.33 | 1,891,000 |
| 2011-11-30 | $0.20 | $0.33 | 3,991,700 |
| 2011-11-29 | $0.20 | $0.33 | 1,990,000 |
| 2011-11-28 | $0.21 | $0.35 | 1,638,100 |
| 2011-11-25 | $0.20 | $0.33 | 675,200 |
| 2011-11-23 | $0.20 | $0.33 | 2,795,400 |
| 2011-11-22 | $0.20 | $0.33 | 1,742,100 |
| 2011-11-21 | $0.21 | $0.35 | 1,802,900 |
| 2011-11-18 | $0.21 | $0.35 | 1,582,200 |
| 2011-11-17 | $0.22 | $0.36 | 1,958,500 |
| 2011-11-16 | $0.21 | $0.35 | 1,174,000 |
| 2011-11-15 | $0.22 | $0.36 | 1,599,900 |
| 2011-11-14 | $0.22 | $0.36 | 1,461,200 |
| 2011-11-11 | $0.22 | $0.36 | 813,600 |
| 2011-11-10 | $0.22 | $0.36 | 1,685,200 |
| 2011-11-09 | $0.22 | $0.36 | 7,429,500 |
| 2011-11-08 | $0.23 | $0.38 | 1,821,500 |
| 2011-11-07 | $0.24 | $0.40 | 2,248,000 |
| 2011-11-04 | $0.24 | $0.40 | 868,300 |
| 2011-11-03 | $0.25 | $0.41 | 1,160,900 |
| 2011-11-02 | $0.25 | $0.41 | 2,089,300 |
| 2011-11-01 | $0.25 | $0.41 | 2,365,200 |
| 2011-10-31 | $0.25 | $0.41 | 2,238,000 |
| 2011-10-28 | $0.25 | $0.41 | 2,271,700 |
| 2011-10-27 | $0.25 | $0.41 | 3,061,400 |
| 2011-10-26 | $0.25 | $0.41 | 1,578,700 |
| 2011-10-25 | $0.25 | $0.41 | 4,320,200 |
| 2011-10-24 | $0.26 | $0.43 | 8,782,400 |
| 2011-10-21 | $0.23 | $0.38 | 1,576,500 |
| 2011-10-20 | $0.23 | $0.38 | 1,882,400 |
| 2011-10-19 | $0.24 | $0.40 | 1,229,300 |
| 2011-10-18 | $0.24 | $0.40 | 1,303,200 |
| 2011-10-17 | $0.23 | $0.38 | 2,929,200 |
| 2011-10-14 | $0.23 | $0.38 | 1,740,100 |
| 2011-10-13 | $0.23 | $0.38 | 2,032,200 |
| 2011-10-12 | $0.24 | $0.40 | 4,208,800 |
| 2011-10-11 | $0.24 | $0.40 | 1,267,000 |
| 2011-10-10 | $0.23 | $0.38 | 2,074,600 |
| 2011-10-07 | $0.23 | $0.38 | 4,486,800 |
| 2011-10-06 | $0.24 | $0.40 | 3,320,100 |
| 2011-10-05 | $0.24 | $0.40 | 2,901,200 |
| 2011-10-04 | $0.23 | $0.38 | 7,015,800 |
| 2011-10-03 | $0.22 | $0.36 | 3,833,600 |
| 2011-09-30 | $0.24 | $0.40 | 2,477,700 |
| 2011-09-29 | $0.24 | $0.40 | 8,257,400 |
| 2011-09-28 | $0.24 | $0.40 | 4,552,400 |
| 2011-09-27 | $0.25 | $0.41 | 7,758,900 |
| 2011-09-26 | $0.26 | $0.43 | 1,156,500 |
| 2011-09-23 | $0.26 | $0.43 | 2,518,600 |
| 2011-09-22 | $0.25 | $0.41 | 4,607,000 |
| 2011-09-21 | $0.26 | $0.43 | 2,109,900 |
| 2011-09-20 | $0.27 | $0.44 | 1,615,500 |
| 2011-09-19 | $0.27 | $0.44 | 2,687,400 |
| 2011-09-16 | $0.27 | $0.44 | 3,392,800 |
| 2011-09-15 | $0.27 | $0.44 | 2,223,200 |
| 2011-09-14 | $0.27 | $0.44 | 3,347,200 |
| 2011-09-13 | $0.27 | $0.44 | 5,051,900 |
| 2011-09-12 | $0.28 | $0.46 | 2,202,600 |
| 2011-09-09 | $0.29 | $0.48 | 2,596,800 |
| 2011-09-08 | $0.30 | $0.49 | 2,699,700 |
| 2011-09-07 | $0.32 | $0.53 | 4,419,400 |
| 2011-09-06 | $0.34 | $0.56 | 6,134,800 |
| 2011-09-02 | $0.32 | $0.53 | 10,843,700 |
| 2011-09-01 | $0.29 | $0.48 | 1,683,100 |
| 2011-08-31 | $0.30 | $0.49 | 4,833,300 |
| 2011-08-30 | $0.28 | $0.46 | 951,000 |
| 2011-08-29 | $0.27 | $0.44 | 2,567,000 |
| 2011-08-26 | $0.27 | $0.44 | 1,561,900 |
| 2011-08-25 | $0.27 | $0.44 | 2,305,200 |
| 2011-08-24 | $0.27 | $0.44 | 1,783,600 |
| 2011-08-23 | $0.26 | $0.43 | 2,718,800 |
| 2011-08-22 | $0.26 | $0.43 | 1,536,000 |
| 2011-08-19 | $0.27 | $0.44 | 2,711,000 |
| 2011-08-18 | $0.28 | $0.46 | 2,467,600 |
| 2011-08-17 | $0.29 | $0.48 | 2,494,300 |
| 2011-08-16 | $0.29 | $0.48 | 1,503,400 |
| 2011-08-15 | $0.29 | $0.48 | 3,528,100 |
| 2011-08-12 | $0.28 | $0.46 | 2,120,400 |
| 2011-08-11 | $0.28 | $0.46 | 3,344,600 |
| 2011-08-10 | $0.27 | $0.44 | 4,941,600 |
| 2011-08-09 | $0.28 | $0.46 | 9,292,300 |
| 2011-08-08 | $0.25 | $0.41 | 14,622,900 |
| 2011-08-05 | $0.30 | $0.49 | 8,712,600 |
| 2011-08-04 | $0.31 | $0.51 | 5,531,700 |
| 2011-08-03 | $0.32 | $0.53 | 2,234,000 |
| 2011-08-02 | $0.33 | $0.54 | 2,244,600 |
| 2011-08-01 | $0.34 | $0.56 | 2,848,900 |
| 2011-07-29 | $0.33 | $0.54 | 3,462,900 |
| 2011-07-28 | $0.32 | $0.53 | 4,758,300 |
| 2011-07-27 | $0.33 | $0.54 | 1,996,500 |
| 2011-07-26 | $0.33 | $0.54 | 1,780,700 |
| 2011-07-25 | $0.34 | $0.56 | 1,694,200 |
| 2011-07-22 | $0.34 | $0.56 | 1,187,200 |
| 2011-07-21 | $0.34 | $0.56 | 1,906,700 |
| 2011-07-20 | $0.35 | $0.58 | 1,273,600 |
| 2011-07-19 | $0.34 | $0.56 | 2,089,200 |
| 2011-07-18 | $0.34 | $0.56 | 4,314,100 |
| 2011-07-15 | $0.34 | $0.56 | 998,600 |
| 2011-07-14 | $0.34 | $0.56 | 988,600 |
| 2011-07-13 | $0.35 | $0.58 | 2,817,100 |
| 2011-07-12 | $0.34 | $0.56 | 1,100,200 |
| 2011-07-11 | $0.34 | $0.56 | 1,592,600 |
| 2011-07-08 | $0.35 | $0.58 | 1,563,500 |
| 2011-07-07 | $0.35 | $0.58 | 1,816,600 |
| 2011-07-06 | $0.35 | $0.58 | 5,100,700 |
| 2011-07-05 | $0.37 | $0.61 | 9,218,200 |
| 2011-07-01 | $0.33 | $0.54 | 1,228,000 |
| 2011-06-30 | $0.33 | $0.54 | 1,482,300 |
| 2011-06-29 | $0.33 | $0.54 | 1,874,100 |
| 2011-06-28 | $0.33 | $0.54 | 1,761,100 |
| 2011-06-27 | $0.33 | $0.54 | 2,077,100 |
| 2011-06-24 | $0.33 | $0.54 | 1,185,400 |
| 2011-06-23 | $0.33 | $0.54 | 1,824,400 |
| 2011-06-22 | $0.33 | $0.54 | 2,239,900 |
| 2011-06-21 | $0.33 | $0.54 | 2,160,900 |
| 2011-06-20 | $0.33 | $0.54 | 2,072,700 |
| 2011-06-17 | $0.33 | $0.54 | 1,207,700 |
| 2011-06-16 | $0.33 | $0.54 | 1,786,300 |
| 2011-06-15 | $0.34 | $0.56 | 2,549,200 |
| 2011-06-14 | $0.35 | $0.58 | 2,995,700 |
| 2011-06-13 | $0.33 | $0.54 | 3,981,500 |
| 2011-06-10 | $0.33 | $0.54 | 5,584,700 |
| 2011-06-09 | $0.34 | $0.56 | 7,222,700 |
| 2011-06-08 | $0.34 | $0.56 | 7,292,000 |
| 2011-06-07 | $0.36 | $0.59 | 5,783,300 |
| 2011-06-06 | $0.37 | $0.61 | 2,969,600 |
| 2011-06-03 | $0.37 | $0.61 | 1,062,200 |
| 2011-06-02 | $0.37 | $0.61 | 1,212,400 |
| 2011-06-01 | $0.38 | $0.63 | 2,482,200 |
| 2011-05-31 | $0.38 | $0.63 | 1,812,700 |
| 2011-05-27 | $0.38 | $0.63 | 1,441,700 |
| 2011-05-26 | $0.38 | $0.63 | 3,218,600 |
| 2011-05-25 | $0.38 | $0.63 | 1,897,700 |
| 2011-05-24 | $0.38 | $0.63 | 2,552,000 |
| 2011-05-23 | $0.38 | $0.63 | 2,293,700 |
| 2011-05-20 | $0.39 | $0.64 | 2,811,100 |
| 2011-05-19 | $0.40 | $0.66 | 4,338,400 |
| 2011-05-18 | $0.40 | $0.66 | 3,396,000 |
| 2011-05-17 | $0.38 | $0.63 | 4,226,900 |
| 2011-05-16 | $0.37 | $0.61 | 9,343,800 |
| 2011-05-13 | $0.39 | $0.64 | 3,942,000 |
| 2011-05-12 | $0.39 | $0.64 | 6,300,000 |
| 2011-05-11 | $0.40 | $0.66 | 4,494,300 |
| 2011-05-10 | $0.41 | $0.68 | 3,993,100 |
| 2011-05-09 | $0.42 | $0.69 | 11,813,100 |
| 2011-05-06 | $0.43 | $0.71 | 12,192,300 |
| 2011-05-05 | $0.47 | $0.77 | 19,500,000 |
| 2011-05-04 | $0.43 | $0.71 | 3,697,700 |
| 2011-05-03 | $0.42 | $0.69 | 9,993,600 |
| 2011-05-02 | $0.47 | $0.77 | 17,601,700 |
| 2011-04-29 | $0.44 | $0.72 | 10,900,000 |
| 2011-04-28 | $0.39 | $0.64 | 3,400,000 |
| 2011-04-27 | $0.37 | $0.61 | 2,555,600 |
| 2011-04-26 | $0.37 | $0.61 | 3,200,000 |
| 2011-04-25 | $0.38 | $0.63 | 2,525,900 |
| 2011-04-21 | $0.38 | $0.63 | 1,995,100 |
| 2011-04-20 | $0.38 | $0.63 | 2,241,600 |
| 2011-04-19 | $0.39 | $0.64 | 2,016,000 |
| 2011-04-18 | $0.39 | $0.64 | 2,047,000 |
| 2011-04-15 | $0.40 | $0.66 | 1,195,300 |
| 2011-04-14 | $0.39 | $0.64 | 1,103,800 |
| 2011-04-13 | $0.40 | $0.66 | 2,869,800 |
| 2011-04-12 | $0.39 | $0.64 | 2,122,100 |
| 2011-04-11 | $0.39 | $0.64 | 1,558,600 |
| 2011-04-08 | $0.39 | $0.64 | 2,843,400 |
| 2011-04-07 | $0.40 | $0.66 | 3,545,300 |
| 2011-04-06 | $0.41 | $0.68 | 4,474,100 |
| 2011-04-05 | $0.39 | $0.64 | 2,576,400 |
| 2011-04-04 | $0.39 | $0.64 | 3,391,400 |
| 2011-04-01 | $0.40 | $0.66 | 2,310,300 |
| 2011-03-31 | $0.39 | $0.64 | 3,205,000 |
| 2011-03-30 | $0.41 | $0.68 | 3,233,600 |
| 2011-03-29 | $0.40 | $0.66 | 5,445,900 |
| 2011-03-28 | $0.42 | $0.69 | 5,068,000 |
| 2011-03-25 | $0.40 | $0.66 | 1,623,100 |
| 2011-03-24 | $0.39 | $0.64 | 2,291,000 |
| 2011-03-23 | $0.39 | $0.64 | 2,131,200 |
| 2011-03-22 | $0.40 | $0.66 | 9,338,500 |
| 2011-03-21 | $0.39 | $0.64 | 12,108,400 |
| 2011-03-18 | $0.36 | $0.59 | 37,077,800 |
| 2011-03-17 | $0.41 | $0.68 | 13,894,300 |
| 2011-03-16 | $0.37 | $0.61 | 6,156,600 |
| 2011-03-15 | $0.38 | $0.63 | 12,613,300 |
| 2011-03-14 | $0.39 | $0.64 | 13,749,000 |
| 2011-03-11 | $0.41 | $0.68 | 7,984,000 |
| 2011-03-10 | $0.43 | $0.71 | 14,536,800 |
| 2011-03-09 | $0.41 | $0.68 | 15,493,200 |
| 2011-03-08 | $0.43 | $0.71 | 10,812,600 |
| 2011-03-07 | $0.46 | $0.76 | 6,097,200 |
| 2011-03-04 | $0.48 | $0.79 | 5,400,600 |
| 2011-03-03 | $0.49 | $0.81 | 4,667,400 |
| 2011-03-02 | $0.49 | $0.81 | 10,086,700 |
| 2011-03-01 | $0.49 | $0.81 | 13,428,500 |
| 2011-02-28 | $0.46 | $0.76 | 35,415,400 |
| 2011-02-25 | $0.56 | $0.92 | 9,800,900 |
| 2011-02-24 | $0.56 | $0.92 | 9,905,300 |
| 2011-02-23 | $0.58 | $0.96 | 14,110,100 |
| 2011-02-22 | $0.59 | $0.97 | 20,287,200 |
| 2011-02-18 | $0.58 | $0.96 | 31,368,000 |
| 2011-02-17 | $0.58 | $0.96 | 38,986,300 |
| 2011-02-16 | $0.53 | $0.87 | 24,120,400 |
| 2011-02-15 | $0.52 | $0.86 | 32,837,100 |
| 2011-02-14 | $0.45 | $0.74 | 74,337,300 |
| 2011-02-11 | $0.57 | $0.94 | 75,747,100 |
| 2011-02-10 | $0.60 | $0.99 | 64,422,900 |
| 2011-02-09 | $0.72 | $1.19 | 56,850,800 |
| 2011-02-08 | $0.83 | $1.37 | 42,836,000 |
| 2011-02-07 | $0.82 | $1.35 | 53,137,300 |
| 2011-02-04 | $0.68 | $1.12 | 73,445,500 |
| 2011-02-03 | $0.79 | $1.30 | 46,573,000 |
| 2011-02-02 | $0.66 | $1.09 | 36,751,800 |
| 2011-02-01 | $0.62 | $1.02 | 29,683,500 |
| 2011-01-31 | $0.56 | $0.92 | 17,253,400 |
| 2011-01-28 | $0.51 | $0.84 | 10,047,500 |
| 2011-01-27 | $0.51 | $0.84 | 23,859,400 |
| 2011-01-26 | $0.46 | $0.76 | 61,549,000 |
| 2011-01-25 | $0.62 | $1.02 | 65,832,500 |
| 2011-01-24 | $0.47 | $0.77 | 44,630,600 |
| 2011-01-21 | $0.39 | $0.64 | 19,978,000 |
| 2011-01-20 | $0.36 | $0.59 | 10,787,400 |
| 2011-01-19 | $0.31 | $0.51 | 2,541,800 |
| 2011-01-18 | $0.32 | $0.53 | 3,076,000 |
| 2011-01-14 | $0.32 | $0.53 | 3,492,000 |
| 2011-01-13 | $0.32 | $0.53 | 2,399,000 |
| 2011-01-12 | $0.32 | $0.53 | 3,745,300 |
| 2011-01-11 | $0.32 | $0.53 | 4,911,800 |
| 2011-01-10 | $0.33 | $0.54 | 4,711,900 |
| 2011-01-07 | $0.33 | $0.54 | 2,230,800 |
| 2011-01-06 | $0.33 | $0.54 | 3,071,300 |
| 2011-01-05 | $0.33 | $0.54 | 5,094,700 |
| 2011-01-04 | $0.34 | $0.56 | 7,370,700 |
| 2011-01-03 | $0.33 | $0.54 | 9,712,900 |