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
- 1996-10-23 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 | $2.79 | $2.79 | 0 |
| 2011-12-29 | $2.79 | $2.79 | 0 |
| 2011-12-28 | $2.79 | $2.79 | 0 |
| 2011-12-27 | $2.79 | $2.79 | 0 |
| 2011-12-23 | $2.79 | $2.79 | 0 |
| 2011-12-22 | $2.79 | $2.79 | 0 |
| 2011-12-21 | $2.79 | $2.79 | 0 |
| 2011-12-20 | $2.79 | $2.79 | 0 |
| 2011-12-19 | $2.79 | $2.79 | 0 |
| 2011-12-16 | $2.79 | $2.79 | 0 |
| 2011-12-15 | $2.79 | $2.79 | 0 |
| 2011-12-14 | $2.79 | $2.79 | 0 |
| 2011-12-13 | $2.79 | $2.79 | 0 |
| 2011-12-12 | $2.79 | $2.79 | 0 |
| 2011-12-09 | $2.79 | $2.79 | 0 |
| 2011-12-08 | $2.79 | $2.79 | 0 |
| 2011-12-07 | $2.79 | $2.79 | 0 |
| 2011-12-06 | $2.79 | $2.79 | 0 |
| 2011-12-05 | $2.79 | $2.79 | 0 |
| 2011-12-02 | $2.79 | $2.79 | 0 |
| 2011-12-01 | $2.79 | $2.79 | 0 |
| 2011-11-30 | $2.79 | $2.79 | 0 |
| 2011-11-29 | $2.79 | $2.79 | 0 |
| 2011-11-28 | $2.79 | $2.79 | 0 |
| 2011-11-25 | $2.79 | $2.79 | 0 |
| 2011-11-23 | $2.79 | $2.79 | 0 |
| 2011-11-22 | $2.79 | $2.79 | 0 |
| 2011-11-21 | $2.79 | $2.79 | 0 |
| 2011-11-18 | $2.79 | $2.79 | 0 |
| 2011-11-17 | $2.79 | $2.79 | 0 |
| 2011-11-16 | $2.79 | $2.79 | 0 |
| 2011-11-15 | $2.79 | $2.79 | 0 |
| 2011-11-14 | $2.79 | $2.79 | 0 |
| 2011-11-11 | $2.79 | $2.79 | 0 |
| 2011-11-10 | $2.79 | $2.79 | 0 |
| 2011-11-09 | $2.79 | $2.79 | 0 |
| 2011-11-08 | $2.79 | $2.79 | 0 |
| 2011-11-07 | $2.79 | $2.79 | 0 |
| 2011-11-04 | $2.79 | $2.79 | 0 |
| 2011-11-03 | $2.79 | $2.79 | 0 |
| 2011-11-02 | $2.79 | $2.79 | 0 |
| 2011-11-01 | $2.79 | $2.79 | 0 |
| 2011-10-31 | $2.79 | $2.79 | 0 |
| 2011-10-28 | $2.79 | $2.79 | 0 |
| 2011-10-27 | $2.79 | $2.79 | 0 |
| 2011-10-26 | $2.79 | $2.79 | 0 |
| 2011-10-25 | $2.79 | $2.79 | 0 |
| 2011-10-24 | $2.79 | $2.79 | 0 |
| 2011-10-21 | $2.79 | $2.79 | 0 |
| 2011-10-20 | $2.79 | $2.79 | 0 |
| 2011-10-19 | $2.79 | $2.79 | 0 |
| 2011-10-18 | $2.79 | $2.79 | 0 |
| 2011-10-17 | $2.79 | $2.79 | 0 |
| 2011-10-14 | $2.79 | $2.79 | 0 |
| 2011-10-13 | $2.79 | $2.79 | 0 |
| 2011-10-12 | $2.79 | $2.79 | 0 |
| 2011-10-11 | $2.79 | $2.79 | 0 |
| 2011-10-10 | $2.79 | $2.79 | 0 |
| 2011-10-07 | $2.79 | $2.79 | 0 |
| 2011-10-06 | $2.79 | $2.79 | 0 |
| 2011-10-05 | $2.79 | $2.79 | 0 |
| 2011-10-04 | $2.79 | $2.79 | 0 |
| 2011-10-03 | $2.79 | $2.79 | 0 |
| 2011-09-30 | $2.79 | $2.79 | 0 |
| 2011-09-29 | $2.79 | $2.79 | 0 |
| 2011-09-28 | $2.79 | $2.79 | 0 |
| 2011-09-27 | $2.79 | $2.79 | 555 |
| 2011-09-26 | $2.76 | $2.76 | 0 |
| 2011-09-23 | $2.76 | $2.76 | 0 |
| 2011-09-22 | $2.76 | $2.76 | 27 |
| 2011-09-21 | $2.72 | $2.72 | 0 |
| 2011-09-20 | $2.72 | $2.72 | 675 |
| 2011-09-19 | $3.15 | $3.15 | 166 |
| 2011-09-16 | $3.51 | $3.51 | 77 |
| 2011-09-15 | $3.73 | $3.73 | 0 |
| 2011-09-14 | $3.73 | $3.73 | 0 |
| 2011-09-13 | $3.73 | $3.73 | 0 |
| 2011-09-12 | $3.73 | $3.73 | 5 |
| 2011-09-09 | $4.82 | $4.82 | 49 |
| 2011-09-08 | $4.08 | $4.08 | 0 |
| 2011-09-07 | $4.08 | $4.08 | 0 |
| 2011-09-06 | $4.08 | $4.08 | 833 |
| 2011-09-02 | $4.92 | $4.92 | 0 |
| 2011-09-01 | $4.92 | $4.92 | 0 |
| 2011-08-31 | $4.92 | $4.92 | 505 |
| 2011-08-30 | $4.14 | $4.14 | 335 |
| 2011-08-29 | $4.67 | $4.67 | 0 |
| 2011-08-26 | $4.67 | $4.67 | 0 |
| 2011-08-25 | $4.67 | $4.67 | 0 |
| 2011-08-24 | $4.67 | $4.67 | 5 |
| 2011-08-23 | $5.79 | $5.79 | 533 |
| 2011-08-22 | $4.72 | $4.72 | 999 |
| 2011-08-19 | $4.68 | $4.68 | 399 |
| 2011-08-18 | $5.44 | $5.44 | 11 |
| 2011-08-17 | $4.74 | $4.74 | 0 |
| 2011-08-16 | $4.74 | $4.74 | 0 |
| 2011-08-15 | $4.74 | $4.74 | 249 |
| 2011-08-12 | $5.75 | $5.75 | 166 |
| 2011-08-11 | $4.68 | $4.68 | 286 |
| 2011-08-10 | $5.45 | $5.45 | 66 |
| 2011-08-09 | $5.76 | $5.76 | 316 |
| 2011-08-08 | $5.34 | $5.34 | 0 |
| 2011-08-05 | $5.34 | $5.34 | 155 |
| 2011-08-04 | $5.40 | $5.40 | 322 |
| 2011-08-03 | $5.75 | $5.75 | 0 |
| 2011-08-02 | $5.75 | $5.75 | 166 |
| 2011-08-01 | $6.12 | $6.12 | 0 |
| 2011-07-29 | $6.12 | $6.12 | 0 |
| 2011-07-28 | $6.12 | $6.12 | 22 |
| 2011-07-27 | $6.01 | $6.01 | 13 |
| 2011-07-26 | $6.21 | $6.21 | 261 |
| 2011-07-25 | $5.88 | $5.88 | 0 |
| 2011-07-22 | $5.88 | $5.88 | 0 |
| 2011-07-21 | $5.88 | $5.88 | 888 |
| 2011-07-20 | $6.02 | $6.02 | 170 |
| 2011-07-19 | $6.43 | $6.43 | 999 |
| 2011-07-18 | $6.55 | $6.55 | 199 |
| 2011-07-15 | $5.78 | $5.78 | 141 |
| 2011-07-14 | $5.71 | $5.71 | 0 |
| 2011-07-13 | $5.71 | $5.71 | 0 |
| 2011-07-12 | $5.71 | $5.71 | 0 |
| 2011-07-11 | $5.71 | $5.71 | 166 |
| 2011-07-08 | $6.22 | $6.22 | 0 |
| 2011-07-07 | $6.22 | $6.22 | 0 |
| 2011-07-06 | $6.22 | $6.22 | 33 |
| 2011-07-05 | $5.76 | $5.76 | 44 |
| 2011-07-01 | $5.43 | $5.43 | 0 |
| 2011-06-30 | $5.43 | $5.43 | 0 |
| 2011-06-29 | $5.43 | $5.43 | 24 |
| 2011-06-28 | $6.35 | $6.35 | 0 |
| 2011-06-27 | $6.35 | $6.35 | 0 |
| 2011-06-24 | $6.35 | $6.35 | 0 |
| 2011-06-23 | $6.35 | $6.35 | 0 |
| 2011-06-22 | $6.35 | $6.35 | 0 |
| 2011-06-21 | $6.35 | $6.35 | 249 |
| 2011-06-20 | $5.51 | $5.51 | 24 |
| 2011-06-17 | $5.76 | $5.76 | 0 |
| 2011-06-16 | $5.76 | $5.76 | 49 |
| 2011-06-15 | $7.26 | $7.26 | 0 |
| 2011-06-14 | $7.26 | $7.26 | 333 |
| 2011-06-13 | $7.09 | $7.09 | 0 |
| 2011-06-10 | $7.09 | $7.09 | 0 |
| 2011-06-09 | $7.09 | $7.09 | 0 |
| 2011-06-08 | $7.09 | $7.09 | 0 |
| 2011-06-07 | $7.09 | $7.09 | 22 |
| 2011-06-06 | $7.04 | $7.04 | 0 |
| 2011-06-03 | $7.04 | $7.04 | 0 |
| 2011-06-02 | $7.04 | $7.04 | 4 |
| 2011-06-01 | $7.95 | $7.95 | 0 |
| 2011-05-31 | $7.95 | $7.95 | 0 |
| 2011-05-27 | $7.95 | $7.95 | 0 |
| 2011-05-26 | $7.95 | $7.95 | 0 |
| 2011-05-25 | $7.95 | $7.95 | 0 |
| 2011-05-24 | $7.95 | $7.95 | 0 |
| 2011-05-23 | $7.95 | $7.95 | 0 |
| 2011-05-20 | $7.95 | $7.95 | 0 |
| 2011-05-19 | $7.95 | $7.95 | 0 |
| 2011-05-18 | $7.95 | $7.95 | 0 |
| 2011-05-17 | $7.95 | $7.95 | 0 |
| 2011-05-16 | $7.95 | $7.95 | 0 |
| 2011-05-13 | $7.95 | $7.95 | 0 |
| 2011-05-12 | $7.95 | $7.95 | 72 |
| 2011-05-11 | $8.37 | $8.37 | 0 |
| 2011-05-10 | $8.37 | $8.37 | 0 |
| 2011-05-09 | $8.37 | $8.37 | 27 |
| 2011-05-06 | $7.49 | $7.49 | 4 |
| 2011-05-05 | $8.14 | $8.14 | 0 |
| 2011-05-04 | $8.14 | $8.14 | 83 |
| 2011-05-03 | $8.03 | $8.03 | 128 |
| 2011-05-02 | $9.51 | $9.51 | 0 |
| 2011-04-29 | $9.51 | $9.51 | 263 |
| 2011-04-28 | $9.28 | $9.28 | 1 |
| 2011-04-27 | $9.16 | $9.16 | 21 |
| 2011-04-26 | $9.87 | $9.87 | 0 |
| 2011-04-25 | $9.87 | $9.87 | 111 |
| 2011-04-21 | $9.66 | $9.66 | 0 |
| 2011-04-20 | $9.66 | $9.66 | 0 |
| 2011-04-19 | $9.66 | $9.66 | 0 |
| 2011-04-18 | $9.66 | $9.66 | 0 |
| 2011-04-15 | $9.66 | $9.66 | 333 |
| 2011-04-14 | $9.36 | $9.36 | 83 |
| 2011-04-13 | $10.62 | $10.62 | 333 |
| 2011-04-12 | $12.19 | $12.19 | 4 |
| 2011-04-11 | $10.98 | $10.98 | 0 |
| 2011-04-08 | $10.98 | $10.98 | 111 |
| 2011-04-07 | $12.20 | $12.20 | 33 |
| 2011-04-06 | $10.85 | $10.85 | 0 |
| 2011-04-05 | $10.85 | $10.85 | 0 |
| 2011-04-04 | $10.85 | $10.85 | 83 |
| 2011-04-01 | $10.50 | $10.50 | 0 |
| 2011-03-31 | $10.50 | $10.50 | 0 |
| 2011-03-30 | $10.50 | $10.50 | 333 |
| 2011-03-29 | $9.77 | $9.77 | 0 |
| 2011-03-28 | $9.77 | $9.77 | 0 |
| 2011-03-25 | $9.77 | $9.77 | 1,666 |
| 2011-03-24 | $11.32 | $11.32 | 0 |
| 2011-03-23 | $11.32 | $11.32 | 4 |
| 2011-03-22 | $10.03 | $10.03 | 0 |
| 2011-03-21 | $10.03 | $10.03 | 0 |
| 2011-03-18 | $10.03 | $10.03 | 0 |
| 2011-03-17 | $10.03 | $10.03 | 333 |
| 2011-03-16 | $11.38 | $11.38 | 0 |
| 2011-03-15 | $11.38 | $11.38 | 0 |
| 2011-03-14 | $11.38 | $11.38 | 166 |
| 2011-03-11 | $11.15 | $11.15 | 16 |
| 2011-03-10 | $12.60 | $12.60 | 16 |
| 2011-03-09 | $13.31 | $13.31 | 79 |
| 2011-03-08 | $11.37 | $11.37 | 0 |
| 2011-03-07 | $11.37 | $11.37 | 57 |
| 2011-03-04 | $12.15 | $12.15 | 133 |
| 2011-03-03 | $12.33 | $12.33 | 0 |
| 2011-03-02 | $12.33 | $12.33 | 0 |
| 2011-03-01 | $12.33 | $12.33 | 144 |
| 2011-02-28 | $12.55 | $12.55 | 0 |
| 2011-02-25 | $12.55 | $12.55 | 83 |
| 2011-02-24 | $12.20 | $12.20 | 115 |
| 2011-02-23 | $12.07 | $12.07 | 11 |
| 2011-02-22 | $12.14 | $12.14 | 99 |
| 2011-02-18 | $13.71 | $13.71 | 324 |
| 2011-02-17 | $13.72 | $13.72 | 56 |
| 2011-02-16 | $12.00 | $12.00 | 27 |
| 2011-02-15 | $12.60 | $12.60 | 0 |
| 2011-02-14 | $12.60 | $12.60 | 83 |
| 2011-02-11 | $10.83 | $10.83 | 0 |
| 2011-02-10 | $10.83 | $10.83 | 177 |
| 2011-02-09 | $10.85 | $10.85 | 24 |
| 2011-02-08 | $10.59 | $10.59 | 91 |
| 2011-02-07 | $9.81 | $9.81 | 0 |
| 2011-02-04 | $9.81 | $9.81 | 11 |
| 2011-02-03 | $11.99 | $11.99 | 0 |
| 2011-02-02 | $11.99 | $11.99 | 0 |
| 2011-02-01 | $11.99 | $11.99 | 0 |
| 2011-01-31 | $11.99 | $11.99 | 311 |
| 2011-01-28 | $11.78 | $11.78 | 0 |
| 2011-01-27 | $11.78 | $11.78 | 183 |
| 2011-01-26 | $11.71 | $11.71 | 0 |
| 2011-01-25 | $11.71 | $11.71 | 229 |
| 2011-01-24 | $11.91 | $11.91 | 430 |
| 2011-01-21 | $12.60 | $12.60 | 127 |
| 2011-01-20 | $12.32 | $12.32 | 87 |
| 2011-01-19 | $14.91 | $14.91 | 0 |
| 2011-01-18 | $14.91 | $14.91 | 0 |
| 2011-01-14 | $14.91 | $14.91 | 0 |
| 2011-01-13 | $14.91 | $14.91 | 82 |
| 2011-01-12 | $12.89 | $12.89 | 0 |
| 2011-01-11 | $12.89 | $12.89 | 49 |
| 2011-01-10 | $12.49 | $12.49 | 24 |
| 2011-01-07 | $12.40 | $12.40 | 7 |
| 2011-01-06 | $13.43 | $13.43 | 199 |
| 2011-01-05 | $12.64 | $12.64 | 188 |
| 2011-01-04 | $14.17 | $14.17 | 0 |
| 2011-01-03 | $14.17 | $14.17 | 0 |