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
- 2008-01-02 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 | $1.03 | $1.31 | 5,197 |
| 2011-12-29 | $0.97 | $1.23 | 5,150 |
| 2011-12-28 | $1.08 | $1.37 | 2,715 |
| 2011-12-27 | $1.03 | $1.31 | 2,000 |
| 2011-12-23 | $1.02 | $1.29 | 0 |
| 2011-12-22 | $1.02 | $1.29 | 4,825 |
| 2011-12-21 | $1.05 | $1.33 | 2,500 |
| 2011-12-20 | $1.13 | $1.43 | 7,100 |
| 2011-12-19 | $1.10 | $1.40 | 116,890 |
| 2011-12-16 | $1.10 | $1.40 | 6,490 |
| 2011-12-15 | $1.15 | $1.46 | 3,230 |
| 2011-12-14 | $1.15 | $1.46 | 3,350 |
| 2011-12-13 | $1.07 | $1.36 | 8,150 |
| 2011-12-12 | $1.15 | $1.46 | 1,500 |
| 2011-12-09 | $1.16 | $1.47 | 5,238 |
| 2011-12-08 | $1.20 | $1.52 | 1,420 |
| 2011-12-07 | $1.20 | $1.52 | 39,200 |
| 2011-12-06 | $1.30 | $1.65 | 10,895 |
| 2011-12-05 | $1.35 | $1.71 | 970 |
| 2011-12-02 | $1.40 | $1.78 | 700 |
| 2011-12-01 | $1.46 | $1.85 | 0 |
| 2011-11-30 | $1.46 | $1.85 | 4,600 |
| 2011-11-29 | $1.30 | $1.65 | 0 |
| 2011-11-28 | $1.30 | $1.65 | 3,250 |
| 2011-11-25 | $1.32 | $1.68 | 0 |
| 2011-11-23 | $1.32 | $1.68 | 500 |
| 2011-11-22 | $1.32 | $1.68 | 1,000 |
| 2011-11-21 | $1.36 | $1.73 | 1,100 |
| 2011-11-18 | $1.36 | $1.73 | 1,000 |
| 2011-11-17 | $1.36 | $1.73 | 400 |
| 2011-11-16 | $1.55 | $1.97 | 400 |
| 2011-11-15 | $1.35 | $1.71 | 0 |
| 2011-11-14 | $1.35 | $1.71 | 1,200 |
| 2011-11-11 | $1.44 | $1.83 | 5,600 |
| 2011-11-10 | $1.45 | $1.84 | 2,300 |
| 2011-11-09 | $1.50 | $1.90 | 600 |
| 2011-11-08 | $1.50 | $1.90 | 800 |
| 2011-11-07 | $1.50 | $1.90 | 0 |
| 2011-11-04 | $1.50 | $1.90 | 1,000 |
| 2011-11-03 | $1.55 | $1.97 | 0 |
| 2011-11-02 | $1.55 | $1.97 | 217,866 |
| 2011-11-01 | $1.49 | $1.89 | 3,000 |
| 2011-10-31 | $1.43 | $1.81 | 1,796 |
| 2011-10-28 | $1.50 | $1.90 | 0 |
| 2011-10-27 | $1.50 | $1.90 | 0 |
| 2011-10-26 | $1.50 | $1.90 | 500 |
| 2011-10-25 | $1.53 | $1.94 | 335 |
| 2011-10-24 | $1.35 | $1.71 | 250 |
| 2011-10-21 | $1.35 | $1.71 | 400 |
| 2011-10-20 | $1.32 | $1.68 | 0 |
| 2011-10-19 | $1.32 | $1.68 | 1,000 |
| 2011-10-18 | $1.32 | $1.68 | 0 |
| 2011-10-17 | $1.32 | $1.68 | 0 |
| 2011-10-14 | $1.32 | $1.68 | 1,400 |
| 2011-10-13 | $1.30 | $1.65 | 0 |
| 2011-10-12 | $1.30 | $1.65 | 13,300 |
| 2011-10-11 | $1.24 | $1.57 | 10,433 |
| 2011-10-10 | $1.22 | $1.55 | 3,423 |
| 2011-10-07 | $1.26 | $1.60 | 740 |
| 2011-10-06 | $1.30 | $1.65 | 4,896 |
| 2011-10-05 | $1.31 | $1.66 | 4,610 |
| 2011-10-04 | $1.46 | $1.85 | 500 |
| 2011-10-03 | $1.55 | $1.97 | 500 |
| 2011-09-30 | $1.55 | $1.97 | 0 |
| 2011-09-29 | $1.55 | $1.97 | 0 |
| 2011-09-28 | $1.55 | $1.97 | 0 |
| 2011-09-27 | $1.55 | $1.97 | 970 |
| 2011-09-26 | $1.60 | $2.03 | 0 |
| 2011-09-23 | $1.60 | $2.03 | 0 |
| 2011-09-22 | $1.60 | $2.03 | 0 |
| 2011-09-21 | $1.60 | $2.03 | 500 |
| 2011-09-20 | $1.63 | $2.07 | 1,720 |
| 2011-09-19 | $1.75 | $2.22 | 2,150 |
| 2011-09-16 | $1.75 | $2.22 | 500 |
| 2011-09-15 | $1.80 | $2.28 | 0 |
| 2011-09-14 | $1.80 | $2.28 | 4,700 |
| 2011-09-13 | $1.60 | $2.03 | 1,930 |
| 2011-09-12 | $1.56 | $1.98 | 114 |
| 2011-09-09 | $1.55 | $1.97 | 2,430 |
| 2011-09-08 | $1.83 | $2.32 | 0 |
| 2011-09-07 | $1.83 | $2.32 | 3,250 |
| 2011-09-06 | $1.65 | $2.09 | 41,500 |
| 2011-09-02 | $1.54 | $1.95 | 0 |
| 2011-09-01 | $1.54 | $1.95 | 864 |
| 2011-08-31 | $1.44 | $1.83 | 0 |
| 2011-08-30 | $1.44 | $1.83 | 500 |
| 2011-08-29 | $1.43 | $1.81 | 100 |
| 2011-08-26 | $1.54 | $1.95 | 6,250 |
| 2011-08-25 | $1.45 | $1.84 | 2,500 |
| 2011-08-24 | $1.42 | $1.80 | 1,000 |
| 2011-08-23 | $1.30 | $1.65 | 6,200 |
| 2011-08-22 | $1.60 | $2.03 | 450 |
| 2011-08-19 | $1.58 | $2.01 | 750 |
| 2011-08-18 | $1.59 | $2.02 | 950 |
| 2011-08-17 | $1.77 | $2.25 | 500 |
| 2011-08-16 | $1.50 | $1.90 | 17,800 |
| 2011-08-15 | $1.26 | $1.60 | 14,250 |
| 2011-08-12 | $1.05 | $1.33 | 0 |
| 2011-08-11 | $1.05 | $1.33 | 45,700 |
| 2011-08-10 | $1.25 | $1.59 | 2,900 |
| 2011-08-09 | $1.50 | $1.90 | 0 |
| 2011-08-08 | $1.50 | $1.90 | 3,900 |
| 2011-08-05 | $1.75 | $2.22 | 0 |
| 2011-08-04 | $1.75 | $2.22 | 11,104 |
| 2011-08-03 | $1.84 | $2.34 | 0 |
| 2011-08-02 | $1.84 | $2.34 | 400 |
| 2011-08-01 | $1.92 | $2.44 | 500 |
| 2011-07-29 | $1.92 | $2.44 | 500 |
| 2011-07-28 | $1.92 | $2.44 | 2,585 |
| 2011-07-27 | $1.83 | $2.32 | 0 |
| 2011-07-26 | $1.83 | $2.32 | 0 |
| 2011-07-25 | $1.83 | $2.32 | 0 |
| 2011-07-22 | $1.83 | $2.32 | 0 |
| 2011-07-21 | $1.83 | $2.32 | 1,414 |
| 2011-07-20 | $2.02 | $2.56 | 1,700 |
| 2011-07-19 | $1.81 | $2.30 | 1,050 |
| 2011-07-18 | $1.80 | $2.28 | 200 |
| 2011-07-15 | $1.80 | $2.28 | 400 |
| 2011-07-14 | $1.80 | $2.28 | 0 |
| 2011-07-13 | $1.80 | $2.28 | 1,196 |
| 2011-07-12 | $1.85 | $2.35 | 1,900 |
| 2011-07-11 | $1.91 | $2.42 | 1,400 |
| 2011-07-08 | $1.95 | $2.47 | 2,500 |
| 2011-07-07 | $2.00 | $2.54 | 173,733 |
| 2011-07-06 | $2.00 | $2.54 | 3,860 |
| 2011-07-05 | $1.90 | $2.41 | 1,586 |
| 2011-07-01 | $1.85 | $2.35 | 0 |
| 2011-06-30 | $1.85 | $2.35 | 0 |
| 2011-06-29 | $1.85 | $2.35 | 0 |
| 2011-06-28 | $1.85 | $2.35 | 0 |
| 2011-06-27 | $1.85 | $2.35 | 500 |
| 2011-06-24 | $1.85 | $2.35 | 0 |
| 2011-06-23 | $1.85 | $2.35 | 0 |
| 2011-06-22 | $1.85 | $2.35 | 0 |
| 2011-06-21 | $1.85 | $2.35 | 950 |
| 2011-06-20 | $1.85 | $2.35 | 950 |
| 2011-06-17 | $1.85 | $2.35 | 0 |
| 2011-06-16 | $1.85 | $2.35 | 0 |
| 2011-06-15 | $1.85 | $2.35 | 4,000 |
| 2011-06-14 | $2.08 | $2.64 | 0 |
| 2011-06-13 | $2.08 | $2.64 | 200 |
| 2011-06-10 | $2.10 | $2.66 | 6,000 |
| 2011-06-09 | $2.25 | $2.86 | 977 |
| 2011-06-08 | $2.25 | $2.86 | 800 |
| 2011-06-07 | $2.29 | $2.91 | 200 |
| 2011-06-06 | $2.35 | $2.98 | 1,675 |
| 2011-06-03 | $2.40 | $3.05 | 0 |
| 2011-06-02 | $2.40 | $3.05 | 9,225 |
| 2011-06-01 | $2.51 | $3.19 | 250 |
| 2011-05-31 | $2.60 | $3.30 | 6,394 |
| 2011-05-27 | $2.60 | $3.30 | 1,894 |
| 2011-05-26 | $2.25 | $2.86 | 0 |
| 2011-05-25 | $2.25 | $2.86 | 800 |
| 2011-05-24 | $2.25 | $2.86 | 375 |
| 2011-05-23 | $2.25 | $2.86 | 223 |
| 2011-05-20 | $2.31 | $2.93 | 400 |
| 2011-05-19 | $2.25 | $2.86 | 0 |
| 2011-05-18 | $2.25 | $2.86 | 14,000 |
| 2011-05-17 | $2.52 | $3.19 | 4,875 |
| 2011-05-16 | $2.65 | $3.36 | 16,250 |
| 2011-05-13 | $2.01 | $2.55 | 0 |
| 2011-05-12 | $2.01 | $2.55 | 1,150 |
| 2011-05-11 | $2.20 | $2.79 | 9,346 |
| 2011-05-10 | $2.09 | $2.65 | 100 |
| 2011-05-09 | $2.09 | $2.65 | 4,800 |
| 2011-05-06 | $2.05 | $2.60 | 2,527 |
| 2011-05-05 | $2.35 | $2.98 | 115,827 |
| 2011-05-04 | $1.73 | $2.20 | 1,600 |
| 2011-05-03 | $1.78 | $2.26 | 5,800 |
| 2011-05-02 | $1.72 | $2.18 | 10,000 |
| 2011-04-29 | $1.65 | $2.09 | 11,575 |
| 2011-04-28 | $1.52 | $1.93 | 10,095 |
| 2011-04-27 | $1.52 | $1.93 | 4,650 |
| 2011-04-26 | $1.50 | $1.90 | 3,500 |
| 2011-04-25 | $1.50 | $1.90 | 0 |
| 2011-04-21 | $1.50 | $1.90 | 0 |
| 2011-04-20 | $1.50 | $1.90 | 500 |
| 2011-04-19 | $1.50 | $1.90 | 40,500 |
| 2011-04-18 | $1.50 | $1.90 | 2,050 |
| 2011-04-15 | $1.39 | $1.76 | 0 |
| 2011-04-14 | $1.39 | $1.76 | 0 |
| 2011-04-13 | $1.39 | $1.76 | 150,000 |
| 2011-04-12 | $1.56 | $1.98 | 0 |
| 2011-04-11 | $1.56 | $1.98 | 0 |
| 2011-04-08 | $1.56 | $1.98 | 0 |
| 2011-04-07 | $1.56 | $1.98 | 1,800 |
| 2011-04-06 | $1.55 | $1.97 | 3,000 |
| 2011-04-05 | $1.52 | $1.93 | 399 |
| 2011-04-04 | $1.50 | $1.90 | 11,500 |
| 2011-04-01 | $1.41 | $1.79 | 9,945 |
| 2011-03-31 | $1.50 | $1.90 | 10,527 |
| 2011-03-30 | $1.50 | $1.90 | 2,500 |
| 2011-03-29 | $1.52 | $1.93 | 0 |
| 2011-03-28 | $1.52 | $1.93 | 0 |
| 2011-03-25 | $1.52 | $1.93 | 0 |
| 2011-03-24 | $1.52 | $1.93 | 400 |
| 2011-03-23 | $1.52 | $1.93 | 681 |
| 2011-03-22 | $1.52 | $1.93 | 4,009 |
| 2011-03-21 | $1.53 | $1.94 | 3,000 |
| 2011-03-18 | $1.53 | $1.94 | 800 |
| 2011-03-17 | $1.53 | $1.94 | 200 |
| 2011-03-16 | $1.52 | $1.93 | 2,500 |
| 2011-03-15 | $1.59 | $2.02 | 500 |
| 2011-03-14 | $1.59 | $2.02 | 1,500 |
| 2011-03-11 | $1.63 | $2.06 | 4,501,298 |
| 2011-03-10 | $1.64 | $2.08 | 1,372 |
| 2011-03-09 | $1.65 | $2.09 | 100 |
| 2011-03-08 | $1.64 | $2.08 | 500 |
| 2011-03-07 | $1.59 | $2.02 | 7,220 |
| 2011-03-04 | $1.51 | $1.92 | 355 |
| 2011-03-03 | $1.56 | $1.98 | 5,100 |
| 2011-03-02 | $1.51 | $1.92 | 400 |
| 2011-03-01 | $1.70 | $2.16 | 1,679 |
| 2011-02-28 | $1.70 | $2.16 | 244,525 |
| 2011-02-25 | $1.69 | $2.14 | 22,100 |
| 2011-02-24 | $1.55 | $1.97 | 3,000 |
| 2011-02-23 | $1.50 | $1.90 | 22,455 |
| 2011-02-22 | $1.37 | $1.74 | 3,000 |
| 2011-02-18 | $1.28 | $1.62 | 1,500 |
| 2011-02-17 | $1.25 | $1.59 | 18,575 |
| 2011-02-16 | $1.21 | $1.54 | 7,347 |
| 2011-02-15 | $1.20 | $1.52 | 900 |
| 2011-02-14 | $1.09 | $1.38 | 85,010 |
| 2011-02-11 | $1.20 | $1.52 | 4,000 |
| 2011-02-10 | $1.52 | $1.93 | 7,271 |
| 2011-02-09 | $1.72 | $2.18 | 68,794 |
| 2011-02-08 | $1.91 | $2.42 | 8,198 |
| 2011-02-07 | $1.80 | $2.28 | 16,000 |
| 2011-02-04 | $1.50 | $1.90 | 991,927 |
| 2011-02-03 | $1.83 | $2.32 | 991,823 |
| 2011-02-02 | $1.48 | $1.88 | 262,052 |
| 2011-02-01 | $1.45 | $1.84 | 2,427,473 |
| 2011-01-31 | $1.49 | $1.89 | 516,650 |
| 2011-01-28 | $1.10 | $1.40 | 1,003,340 |
| 2011-01-27 | $1.06 | $1.35 | 13,500 |
| 2011-01-26 | $0.95 | $1.21 | 0 |
| 2011-01-25 | $0.95 | $1.21 | 13,000 |
| 2011-01-24 | $0.90 | $1.14 | 5,100 |
| 2011-01-21 | $0.90 | $1.14 | 0 |
| 2011-01-20 | $0.90 | $1.14 | 0 |
| 2011-01-19 | $0.90 | $1.14 | 0 |
| 2011-01-18 | $0.90 | $1.14 | 0 |
| 2011-01-14 | $0.90 | $1.14 | 0 |
| 2011-01-13 | $0.90 | $1.14 | 600 |
| 2011-01-12 | $1.15 | $1.46 | 10,300 |
| 2011-01-11 | $0.59 | $0.75 | 0 |
| 2011-01-10 | $0.59 | $0.75 | 1,220 |
| 2011-01-07 | $0.65 | $0.82 | 3,475 |
| 2011-01-06 | $0.65 | $0.82 | 2,300 |
| 2011-01-05 | $0.58 | $0.74 | 1,100 |
| 2011-01-04 | $0.56 | $0.71 | 0 |
| 2011-01-03 | $0.56 | $0.71 | 6,540 |