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
- 2010-07-01 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 | $1.14 | $1.14 | 35,100 |
| 2011-12-29 | $1.04 | $1.04 | 8,300 |
| 2011-12-28 | $1.02 | $1.02 | 7,500 |
| 2011-12-27 | $1.03 | $1.03 | 600 |
| 2011-12-23 | $1.03 | $1.03 | 3,400 |
| 2011-12-22 | $1.06 | $1.06 | 3,200 |
| 2011-12-21 | $1.02 | $1.02 | 19,300 |
| 2011-12-20 | $1.00 | $1.00 | 11,600 |
| 2011-12-19 | $1.12 | $1.12 | 13,500 |
| 2011-12-16 | $1.21 | $1.21 | 1,400 |
| 2011-12-15 | $1.00 | $1.00 | 1,000 |
| 2011-12-14 | $1.40 | $1.40 | 3,000 |
| 2011-12-13 | $1.15 | $1.15 | 7,900 |
| 2011-12-12 | $1.23 | $1.23 | 8,400 |
| 2011-12-09 | $1.34 | $1.34 | 0 |
| 2011-12-08 | $1.34 | $1.34 | 600 |
| 2011-12-07 | $1.38 | $1.38 | 1,000 |
| 2011-12-06 | $1.40 | $1.40 | 7,600 |
| 2011-12-05 | $1.35 | $1.35 | 3,000 |
| 2011-12-02 | $1.51 | $1.51 | 2,400 |
| 2011-12-01 | $1.68 | $1.68 | 1,400 |
| 2011-11-30 | $1.68 | $1.68 | 12,600 |
| 2011-11-29 | $1.46 | $1.46 | 5,600 |
| 2011-11-28 | $1.47 | $1.47 | 2,500 |
| 2011-11-25 | $1.47 | $1.47 | 0 |
| 2011-11-23 | $1.47 | $1.47 | 500 |
| 2011-11-22 | $1.46 | $1.46 | 5,000 |
| 2011-11-21 | $1.50 | $1.50 | 3,000 |
| 2011-11-18 | $1.52 | $1.52 | 1,800 |
| 2011-11-17 | $1.52 | $1.52 | 1,400 |
| 2011-11-16 | $1.52 | $1.52 | 1,100 |
| 2011-11-15 | $1.70 | $1.70 | 500 |
| 2011-11-14 | $1.55 | $1.55 | 0 |
| 2011-11-11 | $1.55 | $1.55 | 1,000 |
| 2011-11-10 | $1.75 | $1.75 | 0 |
| 2011-11-09 | $1.75 | $1.75 | 1,200 |
| 2011-11-08 | $1.66 | $1.66 | 1,300 |
| 2011-11-07 | $1.65 | $1.65 | 1,200 |
| 2011-11-04 | $1.65 | $1.65 | 1,200 |
| 2011-11-03 | $1.65 | $1.65 | 800 |
| 2011-11-02 | $1.67 | $1.67 | 102,800 |
| 2011-11-01 | $1.55 | $1.55 | 500 |
| 2011-10-31 | $1.55 | $1.55 | 1,000 |
| 2011-10-28 | $1.51 | $1.51 | 6,400 |
| 2011-10-27 | $1.52 | $1.52 | 1,600 |
| 2011-10-26 | $1.50 | $1.50 | 200 |
| 2011-10-25 | $1.46 | $1.46 | 200 |
| 2011-10-24 | $1.47 | $1.47 | 4,100 |
| 2011-10-21 | $1.60 | $1.60 | 900 |
| 2011-10-20 | $1.54 | $1.54 | 0 |
| 2011-10-19 | $1.54 | $1.54 | 0 |
| 2011-10-18 | $1.54 | $1.54 | 54,500 |
| 2011-10-17 | $1.55 | $1.55 | 500 |
| 2011-10-14 | $1.53 | $1.53 | 3,000 |
| 2011-10-13 | $1.50 | $1.50 | 5,400 |
| 2011-10-12 | $1.42 | $1.42 | 0 |
| 2011-10-11 | $1.42 | $1.42 | 500 |
| 2011-10-10 | $1.45 | $1.45 | 3,500 |
| 2011-10-07 | $1.55 | $1.55 | 34,600 |
| 2011-10-06 | $1.60 | $1.60 | 200 |
| 2011-10-05 | $1.50 | $1.50 | 31,300 |
| 2011-10-04 | $1.60 | $1.60 | 0 |
| 2011-10-03 | $1.60 | $1.60 | 2,500 |
| 2011-09-30 | $1.68 | $1.68 | 2,500 |
| 2011-09-29 | $1.68 | $1.68 | 200 |
| 2011-09-28 | $1.68 | $1.68 | 0 |
| 2011-09-27 | $1.68 | $1.68 | 1,000 |
| 2011-09-26 | $1.65 | $1.65 | 0 |
| 2011-09-23 | $1.65 | $1.65 | 13,500 |
| 2011-09-22 | $1.67 | $1.67 | 0 |
| 2011-09-21 | $1.67 | $1.67 | 800 |
| 2011-09-20 | $1.90 | $1.90 | 4,800 |
| 2011-09-19 | $1.90 | $1.90 | 10,500 |
| 2011-09-16 | $2.00 | $2.00 | 100 |
| 2011-09-15 | $1.99 | $1.99 | 0 |
| 2011-09-14 | $1.99 | $1.99 | 10,500 |
| 2011-09-13 | $2.00 | $2.00 | 2,500 |
| 2011-09-12 | $1.97 | $1.97 | 40,000 |
| 2011-09-09 | $1.97 | $1.97 | 0 |
| 2011-09-08 | $1.97 | $1.97 | 500 |
| 2011-09-07 | $1.95 | $1.95 | 81,000 |
| 2011-09-06 | $1.87 | $1.87 | 0 |
| 2011-09-02 | $1.87 | $1.87 | 11,800 |
| 2011-09-01 | $1.88 | $1.88 | 0 |
| 2011-08-31 | $1.88 | $1.88 | 500 |
| 2011-08-30 | $1.83 | $1.83 | 0 |
| 2011-08-29 | $1.83 | $1.83 | 6,400 |
| 2011-08-26 | $1.85 | $1.85 | 14,200 |
| 2011-08-25 | $1.92 | $1.92 | 0 |
| 2011-08-24 | $1.92 | $1.92 | 3,500 |
| 2011-08-23 | $1.73 | $1.73 | 500 |
| 2011-08-22 | $1.73 | $1.73 | 1,100 |
| 2011-08-19 | $1.65 | $1.65 | 1,200 |
| 2011-08-18 | $1.80 | $1.80 | 700 |
| 2011-08-17 | $1.75 | $1.75 | 500 |
| 2011-08-16 | $1.73 | $1.73 | 1,100 |
| 2011-08-15 | $1.50 | $1.50 | 16,000 |
| 2011-08-12 | $1.40 | $1.40 | 24,600 |
| 2011-08-11 | $1.17 | $1.17 | 27,700 |
| 2011-08-10 | $1.30 | $1.30 | 22,000 |
| 2011-08-09 | $1.35 | $1.35 | 20,800 |
| 2011-08-08 | $1.40 | $1.40 | 21,400 |
| 2011-08-05 | $1.89 | $1.89 | 2,500 |
| 2011-08-04 | $1.90 | $1.90 | 3,100 |
| 2011-08-03 | $2.00 | $2.00 | 15,500 |
| 2011-08-02 | $2.11 | $2.11 | 1,000 |
| 2011-08-01 | $2.15 | $2.15 | 1,000 |
| 2011-07-29 | $2.15 | $2.15 | 6,700 |
| 2011-07-28 | $2.13 | $2.13 | 4,000 |
| 2011-07-27 | $2.15 | $2.15 | 13,100 |
| 2011-07-26 | $2.20 | $2.20 | 2,000 |
| 2011-07-25 | $2.28 | $2.28 | 0 |
| 2011-07-22 | $2.28 | $2.28 | 2,200 |
| 2011-07-21 | $2.25 | $2.25 | 1,000 |
| 2011-07-20 | $2.25 | $2.25 | 10,300 |
| 2011-07-19 | $2.15 | $2.15 | 6,200 |
| 2011-07-18 | $1.89 | $1.89 | 2,000 |
| 2011-07-15 | $1.99 | $1.99 | 0 |
| 2011-07-14 | $1.99 | $1.99 | 1,700 |
| 2011-07-13 | $1.99 | $1.99 | 500 |
| 2011-07-12 | $1.99 | $1.99 | 43,300 |
| 2011-07-11 | $2.10 | $2.10 | 15,900 |
| 2011-07-08 | $2.10 | $2.10 | 20,700 |
| 2011-07-07 | $2.10 | $2.10 | 5,100 |
| 2011-07-06 | $2.15 | $2.15 | 0 |
| 2011-07-05 | $2.15 | $2.15 | 24,700 |
| 2011-07-01 | $2.10 | $2.10 | 25,900 |
| 2011-06-30 | $2.10 | $2.10 | 100,000 |
| 2011-06-29 | $1.95 | $1.95 | 500 |
| 2011-06-28 | $1.99 | $1.99 | 2,000 |
| 2011-06-27 | $2.00 | $2.00 | 8,700 |
| 2011-06-24 | $1.99 | $1.99 | 879,100 |
| 2011-06-23 | $2.00 | $2.00 | 0 |
| 2011-06-22 | $2.00 | $2.00 | 300 |
| 2011-06-21 | $2.01 | $2.01 | 7,100 |
| 2011-06-20 | $2.01 | $2.01 | 20,200 |
| 2011-06-17 | $2.25 | $2.25 | 3,900 |
| 2011-06-16 | $2.31 | $2.31 | 15,800 |
| 2011-06-15 | $2.35 | $2.35 | 0 |
| 2011-06-14 | $2.35 | $2.35 | 9,300 |
| 2011-06-13 | $2.35 | $2.35 | 3,700 |
| 2011-06-10 | $2.35 | $2.35 | 1,900 |
| 2011-06-09 | $2.56 | $2.56 | 20,200 |
| 2011-06-08 | $2.50 | $2.50 | 138,200 |
| 2011-06-07 | $2.57 | $2.57 | 116,900 |
| 2011-06-06 | $2.51 | $2.51 | 16,200 |
| 2011-06-03 | $2.50 | $2.50 | 1,900 |
| 2011-06-02 | $2.52 | $2.52 | 8,600 |
| 2011-06-01 | $2.60 | $2.60 | 33,200 |
| 2011-05-31 | $2.60 | $2.60 | 5,500 |
| 2011-05-27 | $2.49 | $2.49 | 0 |
| 2011-05-26 | $2.49 | $2.49 | 2,000 |
| 2011-05-25 | $2.49 | $2.49 | 13,800 |
| 2011-05-24 | $2.47 | $2.47 | 200,000 |
| 2011-05-23 | $2.36 | $2.36 | 10,900 |
| 2011-05-20 | $2.70 | $2.70 | 0 |
| 2011-05-19 | $2.70 | $2.70 | 80,500 |
| 2011-05-18 | $2.45 | $2.45 | 8,000 |
| 2011-05-17 | $2.80 | $2.80 | 4,200 |
| 2011-05-16 | $2.95 | $2.95 | 34,000 |
| 2011-05-13 | $2.31 | $2.31 | 17,300 |
| 2011-05-12 | $2.07 | $2.07 | 1,900 |
| 2011-05-11 | $2.12 | $2.12 | 600 |
| 2011-05-10 | $2.20 | $2.20 | 7,100 |
| 2011-05-09 | $2.20 | $2.20 | 36,100 |
| 2011-05-06 | $2.50 | $2.50 | 47,000 |
| 2011-05-05 | $2.34 | $2.34 | 155,100 |
| 2011-05-04 | $1.79 | $1.79 | 1,800 |
| 2011-05-03 | $1.74 | $1.74 | 69,800 |
| 2011-05-02 | $1.78 | $1.78 | 7,400 |
| 2011-04-29 | $1.72 | $1.72 | 59,000 |
| 2011-04-28 | $1.60 | $1.60 | 14,600 |
| 2011-04-27 | $1.50 | $1.50 | 400 |
| 2011-04-26 | $1.51 | $1.51 | 16,800 |
| 2011-04-25 | $1.51 | $1.51 | 4,500 |
| 2011-04-21 | $1.51 | $1.51 | 2,200 |
| 2011-04-20 | $1.50 | $1.50 | 3,000 |
| 2011-04-19 | $1.50 | $1.50 | 2,600 |
| 2011-04-18 | $1.45 | $1.45 | 36,700 |
| 2011-04-15 | $1.60 | $1.60 | 59,800 |
| 2011-04-14 | $1.55 | $1.55 | 0 |
| 2011-04-13 | $1.55 | $1.55 | 895,800 |
| 2011-04-12 | $1.55 | $1.55 | 42,100 |
| 2011-04-11 | $1.56 | $1.56 | 5,700 |
| 2011-04-08 | $1.55 | $1.55 | 3,500 |
| 2011-04-07 | $1.53 | $1.53 | 2,500 |
| 2011-04-06 | $1.60 | $1.60 | 34,700 |
| 2011-04-05 | $1.58 | $1.58 | 5,700 |
| 2011-04-04 | $1.50 | $1.50 | 8,000 |
| 2011-04-01 | $1.57 | $1.57 | 1,100 |
| 2011-03-31 | $1.45 | $1.45 | 0 |
| 2011-03-30 | $1.45 | $1.45 | 8,500 |
| 2011-03-29 | $1.50 | $1.50 | 12,400 |
| 2011-03-28 | $1.56 | $1.56 | 0 |
| 2011-03-25 | $1.56 | $1.56 | 11,000 |
| 2011-03-24 | $1.56 | $1.56 | 1,900 |
| 2011-03-23 | $1.56 | $1.56 | 300 |
| 2011-03-22 | $1.60 | $1.60 | 3,000 |
| 2011-03-21 | $1.56 | $1.56 | 6,000 |
| 2011-03-18 | $1.55 | $1.55 | 4,000 |
| 2011-03-17 | $1.52 | $1.52 | 8,300 |
| 2011-03-16 | $1.51 | $1.51 | 200 |
| 2011-03-15 | $1.50 | $1.50 | 5,500 |
| 2011-03-14 | $1.60 | $1.60 | 23,100 |
| 2011-03-11 | $1.59 | $1.59 | 0 |
| 2011-03-10 | $1.59 | $1.59 | 0 |
| 2011-03-09 | $1.59 | $1.59 | 10,800 |
| 2011-03-08 | $1.68 | $1.68 | 664,500 |
| 2011-03-07 | $1.55 | $1.55 | 654,900 |
| 2011-03-04 | $1.52 | $1.52 | 1,900 |
| 2011-03-03 | $1.50 | $1.50 | 0 |
| 2011-03-02 | $1.50 | $1.50 | 25,900 |
| 2011-03-01 | $1.65 | $1.65 | 8,300 |
| 2011-02-28 | $1.67 | $1.67 | 4,000 |
| 2011-02-25 | $1.67 | $1.67 | 39,300 |
| 2011-02-24 | $1.52 | $1.52 | 7,000 |
| 2011-02-23 | $1.59 | $1.59 | 28,200 |
| 2011-02-22 | $1.39 | $1.39 | 1,000 |
| 2011-02-18 | $1.31 | $1.31 | 2,300 |
| 2011-02-17 | $1.21 | $1.21 | 32,300 |
| 2011-02-16 | $1.20 | $1.20 | 1,800 |
| 2011-02-15 | $1.16 | $1.16 | 62,100 |
| 2011-02-14 | $1.20 | $1.20 | 68,500 |
| 2011-02-11 | $1.50 | $1.50 | 187,100 |
| 2011-02-10 | $1.60 | $1.60 | 22,000 |
| 2011-02-09 | $1.80 | $1.80 | 26,200 |
| 2011-02-08 | $2.10 | $2.10 | 12,300 |
| 2011-02-07 | $2.00 | $2.00 | 56,200 |
| 2011-02-04 | $1.65 | $1.65 | 440,200 |
| 2011-02-03 | $1.85 | $1.85 | 51,600 |
| 2011-02-02 | $1.64 | $1.64 | 12,300 |
| 2011-02-01 | $1.59 | $1.59 | 3,409,000 |
| 2011-01-31 | $1.39 | $1.39 | 58,800 |
| 2011-01-28 | $1.11 | $1.11 | 147,700 |
| 2011-01-27 | $1.10 | $1.10 | 27,500 |
| 2011-01-26 | $0.94 | $0.94 | 15,800 |
| 2011-01-25 | $1.05 | $1.05 | 76,300 |
| 2011-01-24 | $1.01 | $1.01 | 6,700 |
| 2011-01-21 | $0.88 | $0.88 | 21,300 |
| 2011-01-20 | $0.86 | $0.86 | 8,300 |
| 2011-01-19 | $0.89 | $0.89 | 0 |
| 2011-01-18 | $0.89 | $0.89 | 6,000 |
| 2011-01-14 | $0.80 | $0.80 | 4,600 |
| 2011-01-13 | $0.80 | $0.80 | 10,200 |
| 2011-01-12 | $0.98 | $0.98 | 33,700 |
| 2011-01-11 | $0.63 | $0.63 | 157,000 |
| 2011-01-10 | $0.61 | $0.61 | 218,200 |
| 2011-01-07 | $0.68 | $0.68 | 7,400 |
| 2011-01-06 | $0.68 | $0.68 | 2,900 |
| 2011-01-05 | $0.59 | $0.59 | 29,600 |
| 2011-01-04 | $0.65 | $0.65 | 299,000 |
| 2011-01-03 | $0.59 | $0.59 | 12,900 |