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
- 2008-09-19 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 | $5.00 | $5.00 | 20 |
| 2011-12-29 | $3.00 | $3.00 | 312 |
| 2011-12-28 | $5.00 | $5.00 | 0 |
| 2011-12-27 | $5.00 | $5.00 | 0 |
| 2011-12-23 | $5.00 | $5.00 | 0 |
| 2011-12-22 | $5.00 | $5.00 | 1 |
| 2011-12-21 | $5.00 | $5.00 | 0 |
| 2011-12-20 | $5.00 | $5.00 | 0 |
| 2011-12-19 | $5.00 | $5.00 | 40 |
| 2011-12-16 | $5.00 | $5.00 | 157 |
| 2011-12-15 | $7.00 | $7.00 | 36 |
| 2011-12-14 | $7.00 | $7.00 | 60 |
| 2011-12-13 | $7.00 | $7.00 | 352 |
| 2011-12-12 | $5.50 | $5.50 | 300 |
| 2011-12-09 | $5.50 | $5.50 | 0 |
| 2011-12-08 | $5.50 | $5.50 | 232 |
| 2011-12-07 | $5.50 | $5.50 | 590 |
| 2011-12-06 | $7.00 | $7.00 | 16 |
| 2011-12-05 | $4.00 | $4.00 | 0 |
| 2011-12-02 | $4.00 | $4.00 | 35 |
| 2011-12-01 | $4.00 | $4.00 | 577 |
| 2011-11-30 | $3.50 | $3.50 | 175 |
| 2011-11-29 | $3.50 | $3.50 | 60 |
| 2011-11-28 | $5.00 | $5.00 | 12 |
| 2011-11-25 | $3.50 | $3.50 | 10 |
| 2011-11-23 | $6.50 | $6.50 | 198 |
| 2011-11-22 | $3.50 | $3.50 | 0 |
| 2011-11-21 | $3.50 | $3.50 | 0 |
| 2011-11-18 | $3.50 | $3.50 | 5 |
| 2011-11-17 | $6.50 | $6.50 | 0 |
| 2011-11-16 | $6.50 | $6.50 | 0 |
| 2011-11-15 | $6.50 | $6.50 | 52 |
| 2011-11-14 | $5.50 | $5.50 | 0 |
| 2011-11-11 | $5.50 | $5.50 | 0 |
| 2011-11-10 | $5.50 | $5.50 | 20 |
| 2011-11-09 | $7.50 | $7.50 | 9 |
| 2011-11-08 | $7.00 | $7.00 | 0 |
| 2011-11-07 | $7.00 | $7.00 | 119 |
| 2011-11-04 | $3.50 | $3.50 | 100 |
| 2011-11-03 | $3.50 | $3.50 | 58 |
| 2011-11-02 | $3.00 | $3.00 | 184 |
| 2011-11-01 | $4.00 | $4.00 | 201 |
| 2011-10-31 | $8.00 | $8.00 | 0 |
| 2011-10-28 | $8.00 | $8.00 | 40 |
| 2011-10-27 | $4.50 | $4.50 | 57 |
| 2011-10-26 | $8.00 | $8.00 | 7 |
| 2011-10-25 | $4.50 | $4.50 | 0 |
| 2011-10-24 | $4.50 | $4.50 | 2 |
| 2011-10-21 | $4.50 | $4.50 | 2 |
| 2011-10-20 | $8.00 | $8.00 | 59 |
| 2011-10-19 | $6.00 | $6.00 | 0 |
| 2011-10-18 | $6.00 | $6.00 | 0 |
| 2011-10-17 | $6.00 | $6.00 | 0 |
| 2011-10-14 | $6.00 | $6.00 | 120 |
| 2011-10-13 | $5.00 | $5.00 | 0 |
| 2011-10-12 | $5.00 | $5.00 | 0 |
| 2011-10-11 | $5.00 | $5.00 | 636 |
| 2011-10-10 | $3.00 | $3.00 | 402 |
| 2011-10-07 | $5.00 | $5.00 | 0 |
| 2011-10-06 | $5.00 | $5.00 | 0 |
| 2011-10-05 | $5.00 | $5.00 | 120 |
| 2011-10-04 | $6.00 | $6.00 | 12 |
| 2011-10-03 | $6.00 | $6.00 | 182 |
| 2011-09-30 | $8.00 | $8.00 | 460 |
| 2011-09-29 | $6.00 | $6.00 | 260 |
| 2011-09-28 | $6.00 | $6.00 | 0 |
| 2011-09-27 | $6.00 | $6.00 | 2 |
| 2011-09-26 | $6.00 | $6.00 | 81 |
| 2011-09-23 | $5.00 | $5.00 | 76 |
| 2011-09-22 | $5.50 | $5.50 | 287 |
| 2011-09-21 | $7.50 | $7.50 | 380 |
| 2011-09-20 | $10.00 | $10.00 | 0 |
| 2011-09-19 | $10.00 | $10.00 | 380 |
| 2011-09-16 | $5.50 | $5.50 | 82 |
| 2011-09-15 | $9.00 | $9.00 | 190 |
| 2011-09-14 | $7.50 | $7.50 | 72 |
| 2011-09-13 | $9.50 | $9.50 | 220 |
| 2011-09-12 | $9.00 | $9.00 | 152 |
| 2011-09-09 | $6.50 | $6.50 | 8 |
| 2011-09-08 | $7.50 | $7.50 | 144 |
| 2011-09-07 | $7.00 | $7.00 | 470 |
| 2011-09-06 | $5.50 | $5.50 | 331 |
| 2011-09-02 | $8.00 | $8.00 | 457 |
| 2011-09-01 | $6.50 | $6.50 | 990 |
| 2011-08-31 | $10.00 | $10.00 | 2,811 |
| 2011-08-30 | $11.00 | $11.00 | 40 |
| 2011-08-29 | $10.00 | $10.00 | 270 |
| 2011-08-26 | $10.00 | $10.00 | 0 |
| 2011-08-25 | $10.00 | $10.00 | 6 |
| 2011-08-24 | $12.50 | $12.50 | 576 |
| 2011-08-23 | $10.00 | $10.00 | 43 |
| 2011-08-22 | $11.50 | $11.50 | 0 |
| 2011-08-19 | $11.50 | $11.50 | 80 |
| 2011-08-18 | $9.00 | $9.00 | 74 |
| 2011-08-17 | $9.00 | $9.00 | 444 |
| 2011-08-16 | $10.00 | $10.00 | 247 |
| 2011-08-15 | $6.00 | $6.00 | 599 |
| 2011-08-12 | $9.00 | $9.00 | 695 |
| 2011-08-11 | $10.00 | $10.00 | 202 |
| 2011-08-10 | $8.50 | $8.50 | 422 |
| 2011-08-09 | $11.50 | $11.50 | 422 |
| 2011-08-08 | $10.00 | $10.00 | 455 |
| 2011-08-05 | $13.50 | $13.50 | 6,064 |
| 2011-08-04 | $11.50 | $11.50 | 836 |
| 2011-08-03 | $11.00 | $11.00 | 412 |
| 2011-08-02 | $10.00 | $10.00 | 316 |
| 2011-08-01 | $15.00 | $15.00 | 22 |
| 2011-07-29 | $17.50 | $17.50 | 12 |
| 2011-07-28 | $18.00 | $18.00 | 462 |
| 2011-07-27 | $15.00 | $15.00 | 415 |
| 2011-07-26 | $17.50 | $17.50 | 173 |
| 2011-07-25 | $17.50 | $17.50 | 0 |
| 2011-07-22 | $17.50 | $17.50 | 0 |
| 2011-07-21 | $17.50 | $17.50 | 2 |
| 2011-07-20 | $20.00 | $20.00 | 16 |
| 2011-07-19 | $17.50 | $17.50 | 9 |
| 2011-07-18 | $22.50 | $22.50 | 0 |
| 2011-07-15 | $22.50 | $22.50 | 0 |
| 2011-07-14 | $22.50 | $22.50 | 0 |
| 2011-07-13 | $22.50 | $22.50 | 0 |
| 2011-07-12 | $22.50 | $22.50 | 55 |
| 2011-07-11 | $24.00 | $24.00 | 5 |
| 2011-07-08 | $24.00 | $24.00 | 71 |
| 2011-07-07 | $15.00 | $15.00 | 0 |
| 2011-07-06 | $15.00 | $15.00 | 103 |
| 2011-07-05 | $17.50 | $17.50 | 284 |
| 2011-07-01 | $20.00 | $20.00 | 195 |
| 2011-06-30 | $22.00 | $22.00 | 0 |
| 2011-06-29 | $22.00 | $22.00 | 23 |
| 2011-06-28 | $17.50 | $17.50 | 0 |
| 2011-06-27 | $17.50 | $17.50 | 8 |
| 2011-06-24 | $19.00 | $19.00 | 43 |
| 2011-06-23 | $20.00 | $20.00 | 0 |
| 2011-06-22 | $20.00 | $20.00 | 31 |
| 2011-06-21 | $23.50 | $23.50 | 0 |
| 2011-06-20 | $23.50 | $23.50 | 102 |
| 2011-06-17 | $15.00 | $15.00 | 41 |
| 2011-06-16 | $15.00 | $15.00 | 492 |
| 2011-06-15 | $15.00 | $15.00 | 34 |
| 2011-06-14 | $11.00 | $11.00 | 2 |
| 2011-06-13 | $10.00 | $10.00 | 715 |
| 2011-06-10 | $13.50 | $13.50 | 20 |
| 2011-06-09 | $13.00 | $13.00 | 142 |
| 2011-06-08 | $22.50 | $22.50 | 1,118 |
| 2011-06-07 | $12.50 | $12.50 | 16 |
| 2011-06-06 | $12.50 | $12.50 | 201 |
| 2011-06-03 | $12.50 | $12.50 | 550 |
| 2011-06-02 | $11.50 | $11.50 | 1,192 |
| 2011-06-01 | $12.50 | $12.50 | 184 |
| 2011-05-31 | $15.50 | $15.50 | 220 |
| 2011-05-27 | $25.00 | $25.00 | 2 |
| 2011-05-26 | $25.00 | $25.00 | 44 |
| 2011-05-25 | $17.50 | $17.50 | 24 |
| 2011-05-24 | $17.50 | $17.50 | 13 |
| 2011-05-23 | $22.50 | $22.50 | 111 |
| 2011-05-20 | $19.00 | $19.00 | 135 |
| 2011-05-19 | $20.00 | $20.00 | 554 |
| 2011-05-18 | $17.00 | $17.00 | 163 |
| 2011-05-17 | $16.00 | $16.00 | 311 |
| 2011-05-16 | $20.00 | $20.00 | 64 |
| 2011-05-13 | $20.00 | $20.00 | 506 |
| 2011-05-12 | $17.50 | $17.50 | 375 |
| 2011-05-11 | $20.50 | $20.50 | 40 |
| 2011-05-10 | $25.00 | $25.00 | 20 |
| 2011-05-09 | $30.00 | $30.00 | 42 |
| 2011-05-06 | $19.50 | $19.50 | 25 |
| 2011-05-05 | $25.00 | $25.00 | 172 |
| 2011-05-04 | $22.50 | $22.50 | 101 |
| 2011-05-03 | $20.00 | $20.00 | 37 |
| 2011-05-02 | $24.00 | $24.00 | 184 |
| 2011-04-29 | $25.00 | $25.00 | 130 |
| 2011-04-28 | $26.00 | $26.00 | 821 |
| 2011-04-27 | $25.00 | $25.00 | 530 |
| 2011-04-26 | $25.00 | $25.00 | 428 |
| 2011-04-25 | $30.00 | $30.00 | 57 |
| 2011-04-21 | $29.00 | $29.00 | 127 |
| 2011-04-20 | $23.50 | $23.50 | 192 |
| 2011-04-19 | $30.00 | $30.00 | 103 |
| 2011-04-18 | $25.00 | $25.00 | 111 |
| 2011-04-15 | $24.00 | $24.00 | 176 |
| 2011-04-14 | $23.00 | $23.00 | 230 |
| 2011-04-13 | $30.00 | $30.00 | 196 |
| 2011-04-12 | $33.00 | $33.00 | 60 |
| 2011-04-11 | $34.00 | $34.00 | 40 |
| 2011-04-08 | $35.00 | $35.00 | 149 |
| 2011-04-07 | $37.50 | $37.50 | 64 |
| 2011-04-06 | $35.50 | $35.50 | 10 |
| 2011-04-05 | $40.00 | $40.00 | 243 |
| 2011-04-04 | $40.00 | $40.00 | 348 |
| 2011-04-01 | $27.50 | $27.50 | 24 |
| 2011-03-31 | $27.50 | $27.50 | 70 |
| 2011-03-30 | $27.50 | $27.50 | 70 |
| 2011-03-29 | $32.50 | $32.50 | 10 |
| 2011-03-28 | $33.00 | $33.00 | 264 |
| 2011-03-25 | $33.00 | $33.00 | 379 |
| 2011-03-24 | $30.50 | $30.50 | 128 |
| 2011-03-23 | $29.50 | $29.50 | 43 |
| 2011-03-22 | $30.00 | $30.00 | 190 |
| 2011-03-21 | $26.00 | $26.00 | 80 |
| 2011-03-18 | $30.00 | $30.00 | 74 |
| 2011-03-17 | $32.00 | $32.00 | 0 |
| 2011-03-16 | $32.00 | $32.00 | 12 |
| 2011-03-15 | $32.50 | $32.50 | 30 |
| 2011-03-14 | $29.50 | $29.50 | 48 |
| 2011-03-11 | $29.50 | $29.50 | 12 |
| 2011-03-10 | $25.50 | $25.50 | 60 |
| 2011-03-09 | $25.50 | $25.50 | 0 |
| 2011-03-08 | $25.50 | $25.50 | 43 |
| 2011-03-07 | $32.50 | $32.50 | 62 |
| 2011-03-04 | $32.50 | $32.50 | 60 |
| 2011-03-03 | $32.50 | $32.50 | 15 |
| 2011-03-02 | $32.50 | $32.50 | 20 |
| 2011-03-01 | $25.50 | $25.50 | 0 |
| 2011-02-28 | $25.50 | $25.50 | 0 |
| 2011-02-25 | $25.50 | $25.50 | 200 |
| 2011-02-24 | $30.00 | $30.00 | 178 |
| 2011-02-23 | $27.50 | $27.50 | 23 |
| 2011-02-22 | $25.00 | $25.00 | 0 |
| 2011-02-18 | $25.00 | $25.00 | 0 |
| 2011-02-17 | $25.00 | $25.00 | 0 |
| 2011-02-16 | $25.00 | $25.00 | 40 |
| 2011-02-15 | $25.00 | $25.00 | 20 |
| 2011-02-14 | $25.00 | $25.00 | 0 |
| 2011-02-11 | $25.00 | $25.00 | 96 |
| 2011-02-10 | $25.00 | $25.00 | 3 |
| 2011-02-09 | $25.00 | $25.00 | 70 |
| 2011-02-08 | $15.00 | $15.00 | 1 |
| 2011-02-07 | $22.50 | $22.50 | 0 |
| 2011-02-04 | $22.50 | $22.50 | 26 |
| 2011-02-03 | $24.50 | $24.50 | 0 |
| 2011-02-02 | $24.50 | $24.50 | 0 |
| 2011-02-01 | $24.50 | $24.50 | 41 |
| 2011-01-31 | $15.00 | $15.00 | 0 |
| 2011-01-28 | $15.00 | $15.00 | 24 |
| 2011-01-27 | $17.50 | $17.50 | 32 |
| 2011-01-26 | $15.00 | $15.00 | 0 |
| 2011-01-25 | $15.00 | $15.00 | 22 |
| 2011-01-24 | $20.00 | $20.00 | 50 |
| 2011-01-21 | $25.00 | $25.00 | 1 |
| 2011-01-20 | $15.00 | $15.00 | 0 |
| 2011-01-19 | $15.00 | $15.00 | 0 |
| 2011-01-18 | $15.00 | $15.00 | 14 |
| 2011-01-14 | $25.00 | $25.00 | 40 |
| 2011-01-13 | $17.50 | $17.50 | 64 |
| 2011-01-12 | $21.00 | $21.00 | 10 |
| 2011-01-11 | $22.50 | $22.50 | 26 |
| 2011-01-10 | $22.50 | $22.50 | 20 |
| 2011-01-07 | $22.50 | $22.50 | 109 |
| 2011-01-06 | $20.50 | $20.50 | 0 |
| 2011-01-05 | $20.50 | $20.50 | 20 |
| 2011-01-04 | $22.00 | $22.00 | 78 |
| 2011-01-03 | $21.50 | $21.50 | 0 |