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
- 2000-10-05 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 | $0.96 | $0.96 | 37,448 |
| 2011-12-29 | $0.82 | $0.82 | 46,696 |
| 2011-12-28 | $0.82 | $0.82 | 1,905 |
| 2011-12-27 | $0.80 | $0.80 | 76,822 |
| 2011-12-23 | $0.88 | $0.88 | 105,697 |
| 2011-12-22 | $0.88 | $0.88 | 38,701 |
| 2011-12-21 | $0.89 | $0.89 | 3,855 |
| 2011-12-20 | $0.90 | $0.90 | 42,914 |
| 2011-12-19 | $0.85 | $0.85 | 26,567 |
| 2011-12-16 | $0.97 | $0.97 | 6,100 |
| 2011-12-15 | $0.91 | $0.91 | 21,532 |
| 2011-12-14 | $0.90 | $0.90 | 61,304 |
| 2011-12-13 | $0.94 | $0.94 | 11,300 |
| 2011-12-12 | $0.93 | $0.93 | 31,213 |
| 2011-12-09 | $1.01 | $1.01 | 29,983 |
| 2011-12-08 | $1.07 | $1.07 | 6,372 |
| 2011-12-07 | $1.08 | $1.08 | 3,752 |
| 2011-12-06 | $1.06 | $1.06 | 1,450 |
| 2011-12-05 | $1.12 | $1.12 | 22,146 |
| 2011-12-02 | $1.07 | $1.07 | 12,405 |
| 2011-12-01 | $1.06 | $1.06 | 20,534 |
| 2011-11-30 | $1.15 | $1.15 | 10,010 |
| 2011-11-29 | $1.15 | $1.15 | 3,475 |
| 2011-11-28 | $1.14 | $1.15 | 1,000 |
| 2011-11-25 | $1.19 | $1.19 | 11,300 |
| 2011-11-23 | $1.15 | $1.15 | 2,670 |
| 2011-11-22 | $1.17 | $1.17 | 26,619 |
| 2011-11-21 | $1.20 | $1.20 | 7,400 |
| 2011-11-18 | $1.18 | $1.18 | 8,900 |
| 2011-11-17 | $1.15 | $1.15 | 5,875 |
| 2011-11-16 | $1.22 | $1.22 | 3,000 |
| 2011-11-15 | $1.18 | $1.18 | 0 |
| 2011-11-14 | $1.18 | $1.18 | 8,361 |
| 2011-11-11 | $1.10 | $1.10 | 25,225 |
| 2011-11-10 | $1.16 | $1.16 | 61,322 |
| 2011-11-09 | $1.33 | $1.33 | 7,204 |
| 2011-11-08 | $1.21 | $1.21 | 6,354 |
| 2011-11-07 | $1.29 | $1.29 | 5,249 |
| 2011-11-04 | $1.35 | $1.35 | 0 |
| 2011-11-03 | $1.35 | $1.35 | 24,787 |
| 2011-11-02 | $1.48 | $1.48 | 1,400 |
| 2011-11-01 | $1.50 | $1.50 | 5,600 |
| 2011-10-31 | $1.45 | $1.45 | 10,349 |
| 2011-10-28 | $1.36 | $1.36 | 3,800 |
| 2011-10-27 | $1.42 | $1.42 | 3,100 |
| 2011-10-26 | $1.31 | $1.31 | 11,466 |
| 2011-10-25 | $1.40 | $1.40 | 400 |
| 2011-10-24 | $1.40 | $1.40 | 6,695 |
| 2011-10-21 | $1.30 | $1.30 | 4,635 |
| 2011-10-20 | $1.26 | $1.26 | 3,065 |
| 2011-10-19 | $1.20 | $1.20 | 2,421 |
| 2011-10-18 | $1.19 | $1.19 | 15,170 |
| 2011-10-17 | $1.34 | $1.34 | 18,050 |
| 2011-10-14 | $1.39 | $1.39 | 29,754 |
| 2011-10-13 | $1.46 | $1.46 | 4,900 |
| 2011-10-12 | $1.54 | $1.54 | 16,300 |
| 2011-10-11 | $1.58 | $1.58 | 1,294 |
| 2011-10-10 | $1.61 | $1.61 | 0 |
| 2011-10-07 | $1.61 | $1.61 | 5,638 |
| 2011-10-06 | $1.58 | $1.58 | 2,390 |
| 2011-10-05 | $1.36 | $1.36 | 6,700 |
| 2011-10-04 | $1.50 | $1.50 | 7,822 |
| 2011-10-03 | $1.52 | $1.52 | 15,000 |
| 2011-09-30 | $1.60 | $1.60 | 16,733 |
| 2011-09-29 | $1.54 | $1.54 | 32,296 |
| 2011-09-28 | $1.55 | $1.55 | 6,100 |
| 2011-09-27 | $1.55 | $1.55 | 5,420 |
| 2011-09-26 | $1.56 | $1.56 | 4,725 |
| 2011-09-23 | $1.60 | $1.60 | 9,913 |
| 2011-09-22 | $1.60 | $1.60 | 1,890 |
| 2011-09-21 | $1.58 | $1.58 | 15,760 |
| 2011-09-20 | $1.66 | $1.66 | 1,810 |
| 2011-09-19 | $1.59 | $1.59 | 5,150 |
| 2011-09-16 | $1.60 | $1.60 | 2,004 |
| 2011-09-15 | $1.71 | $1.72 | 5,810 |
| 2011-09-14 | $1.74 | $1.75 | 8,652 |
| 2011-09-13 | $1.72 | $1.73 | 9,904 |
| 2011-09-12 | $1.56 | $1.56 | 6,300 |
| 2011-09-09 | $1.59 | $1.59 | 8,200 |
| 2011-09-08 | $1.52 | $1.52 | 1,050 |
| 2011-09-07 | $1.47 | $1.47 | 2,400 |
| 2011-09-06 | $1.42 | $1.42 | 11,746 |
| 2011-09-02 | $1.47 | $1.47 | 9,300 |
| 2011-09-01 | $1.40 | $1.40 | 3,400 |
| 2011-08-31 | $1.35 | $1.35 | 2,140 |
| 2011-08-30 | $1.35 | $1.35 | 1,400 |
| 2011-08-29 | $1.36 | $1.36 | 864 |
| 2011-08-26 | $1.31 | $1.31 | 3,400 |
| 2011-08-25 | $1.37 | $1.37 | 3,100 |
| 2011-08-24 | $1.37 | $1.37 | 2,300 |
| 2011-08-23 | $1.40 | $1.40 | 3,410 |
| 2011-08-22 | $1.35 | $1.35 | 100 |
| 2011-08-19 | $1.38 | $1.38 | 4,200 |
| 2011-08-18 | $1.30 | $1.30 | 9,800 |
| 2011-08-17 | $1.35 | $1.35 | 700 |
| 2011-08-16 | $1.41 | $1.41 | 8,850 |
| 2011-08-15 | $1.55 | $1.55 | 8,700 |
| 2011-08-12 | $1.50 | $1.50 | 2,200 |
| 2011-08-11 | $1.50 | $1.50 | 10,496 |
| 2011-08-10 | $1.40 | $1.41 | 5,900 |
| 2011-08-09 | $1.32 | $1.32 | 3,269 |
| 2011-08-08 | $1.28 | $1.28 | 10,600 |
| 2011-08-05 | $1.40 | $1.40 | 26,195 |
| 2011-08-04 | $1.44 | $1.44 | 8,466 |
| 2011-08-03 | $1.55 | $1.55 | 1,209 |
| 2011-08-02 | $1.59 | $1.59 | 3,200 |
| 2011-08-01 | $1.55 | $1.55 | 2,500 |
| 2011-07-29 | $1.55 | $1.55 | 3,408 |
| 2011-07-28 | $1.58 | $1.58 | 10,776 |
| 2011-07-27 | $1.67 | $1.67 | 31,506 |
| 2011-07-26 | $1.79 | $1.80 | 900 |
| 2011-07-25 | $1.80 | $1.81 | 1,097 |
| 2011-07-22 | $1.85 | $1.86 | 3,100 |
| 2011-07-21 | $1.85 | $1.86 | 31,159 |
| 2011-07-20 | $1.66 | $1.66 | 2,055 |
| 2011-07-19 | $1.65 | $1.65 | 3,100 |
| 2011-07-18 | $1.67 | $1.67 | 1,200 |
| 2011-07-15 | $1.76 | $1.77 | 7,000 |
| 2011-07-14 | $1.68 | $1.68 | 900 |
| 2011-07-13 | $1.71 | $1.72 | 8,300 |
| 2011-07-12 | $1.68 | $1.68 | 7,200 |
| 2011-07-11 | $1.66 | $1.66 | 8,417 |
| 2011-07-08 | $1.68 | $1.68 | 10,262 |
| 2011-07-07 | $1.83 | $1.84 | 18,763 |
| 2011-07-06 | $1.96 | $1.97 | 24,493 |
| 2011-07-05 | $2.03 | $2.04 | 11,771 |
| 2011-07-01 | $2.18 | $2.19 | 8,625 |
| 2011-06-30 | $2.14 | $2.15 | 0 |
| 2011-06-29 | $2.14 | $2.15 | 12,693 |
| 2011-06-28 | $2.12 | $2.13 | 0 |
| 2011-06-27 | $2.12 | $2.13 | 6,386 |
| 2011-06-24 | $2.06 | $2.07 | 5,959 |
| 2011-06-23 | $2.02 | $2.03 | 5,900 |
| 2011-06-22 | $1.76 | $1.77 | 6,752 |
| 2011-06-21 | $1.70 | $1.71 | 500 |
| 2011-06-20 | $1.67 | $1.67 | 1,900 |
| 2011-06-17 | $1.71 | $1.72 | 7,408 |
| 2011-06-16 | $1.70 | $1.71 | 10,750 |
| 2011-06-15 | $1.77 | $1.78 | 20,142 |
| 2011-06-14 | $1.76 | $1.77 | 9,111 |
| 2011-06-13 | $1.82 | $1.83 | 19,300 |
| 2011-06-10 | $1.90 | $1.91 | 17,286 |
| 2011-06-09 | $1.98 | $1.99 | 6,200 |
| 2011-06-08 | $2.05 | $2.06 | 40,529 |
| 2011-06-07 | $2.13 | $2.14 | 7,650 |
| 2011-06-06 | $2.05 | $2.06 | 49,780 |
| 2011-06-03 | $2.10 | $2.11 | 17,165 |
| 2011-06-02 | $2.10 | $2.11 | 3,670 |
| 2011-06-01 | $2.18 | $2.19 | 5,506 |
| 2011-05-31 | $2.18 | $2.19 | 16,323 |
| 2011-05-27 | $2.19 | $2.20 | 18,154 |
| 2011-05-26 | $2.05 | $2.06 | 58,158 |
| 2011-05-25 | $2.14 | $2.15 | 21,135 |
| 2011-05-24 | $2.25 | $2.26 | 5,921 |
| 2011-05-23 | $2.14 | $2.15 | 12,061 |
| 2011-05-20 | $2.25 | $2.26 | 22,262 |
| 2011-05-19 | $2.30 | $2.31 | 22,852 |
| 2011-05-18 | $2.13 | $2.14 | 246,970 |
| 2011-05-17 | $2.18 | $2.19 | 23,792 |
| 2011-05-16 | $2.30 | $2.31 | 18,987 |
| 2011-05-13 | $2.41 | $2.42 | 34,702 |
| 2011-05-12 | $2.61 | $2.62 | 4,600 |
| 2011-05-11 | $2.73 | $2.74 | 28,040 |
| 2011-05-10 | $2.80 | $2.81 | 15,620 |
| 2011-05-09 | $2.70 | $2.71 | 25,346 |
| 2011-05-06 | $2.76 | $2.77 | 12,700 |
| 2011-05-05 | $2.80 | $2.81 | 10,843 |
| 2011-05-04 | $2.89 | $2.90 | 11,330 |
| 2011-05-03 | $2.90 | $2.91 | 8,270 |
| 2011-05-02 | $2.90 | $2.91 | 8,887 |
| 2011-04-29 | $2.88 | $2.89 | 48,813 |
| 2011-04-28 | $2.87 | $2.88 | 5,722 |
| 2011-04-27 | $2.86 | $2.87 | 11,200 |
| 2011-04-26 | $2.76 | $2.77 | 28,315 |
| 2011-04-25 | $2.83 | $2.84 | 28,359 |
| 2011-04-21 | $2.86 | $2.87 | 36,091 |
| 2011-04-20 | $2.68 | $2.69 | 13,861 |
| 2011-04-19 | $2.53 | $2.54 | 30,522 |
| 2011-04-18 | $2.40 | $2.41 | 24,646 |
| 2011-04-15 | $2.24 | $2.25 | 44,682 |
| 2011-04-14 | $2.35 | $2.36 | 19,283 |
| 2011-04-13 | $2.40 | $2.41 | 48,242 |
| 2011-04-12 | $2.54 | $2.55 | 43,513 |
| 2011-04-11 | $2.83 | $2.84 | 7,204 |
| 2011-04-08 | $2.82 | $2.83 | 5,300 |
| 2011-04-07 | $2.85 | $2.86 | 36,124 |
| 2011-04-06 | $2.96 | $2.97 | 34,602 |
| 2011-04-05 | $3.01 | $3.02 | 54,951 |
| 2011-04-04 | $2.98 | $2.99 | 11,038 |
| 2011-04-01 | $3.01 | $3.02 | 47,884 |
| 2011-03-31 | $2.78 | $2.79 | 343,962 |
| 2011-03-30 | $2.93 | $2.94 | 54,843 |
| 2011-03-29 | $3.06 | $3.07 | 50,075 |
| 2011-03-28 | $3.12 | $3.13 | 17,642 |
| 2011-03-25 | $3.03 | $3.04 | 84,088 |
| 2011-03-24 | $3.16 | $3.17 | 95,018 |
| 2011-03-23 | $3.03 | $3.04 | 120,217 |
| 2011-03-22 | $2.85 | $2.86 | 158,122 |
| 2011-03-21 | $2.25 | $2.26 | 25,130 |
| 2011-03-18 | $2.08 | $2.09 | 20,857 |
| 2011-03-17 | $1.98 | $1.99 | 25,069 |
| 2011-03-16 | $1.90 | $1.91 | 20,570 |
| 2011-03-15 | $1.87 | $1.88 | 29,043 |
| 2011-03-14 | $1.99 | $2.00 | 8,773 |
| 2011-03-11 | $2.08 | $2.09 | 10,149 |
| 2011-03-10 | $2.09 | $2.10 | 32,910 |
| 2011-03-09 | $2.08 | $2.09 | 78,953 |
| 2011-03-08 | $2.00 | $2.01 | 111,270 |
| 2011-03-07 | $1.80 | $1.81 | 10,786 |
| 2011-03-04 | $1.80 | $1.81 | 4,700 |
| 2011-03-03 | $1.79 | $1.80 | 30,595 |
| 2011-03-02 | $1.75 | $1.76 | 57,745 |
| 2011-03-01 | $1.89 | $1.90 | 66,455 |
| 2011-02-28 | $1.80 | $1.81 | 260,422 |
| 2011-02-25 | $1.53 | $1.53 | 46,152 |
| 2011-02-24 | $1.45 | $1.45 | 47,139 |
| 2011-02-23 | $1.43 | $1.43 | 125,001 |
| 2011-02-22 | $1.44 | $1.44 | 77,530 |
| 2011-02-18 | $1.30 | $1.30 | 8,185 |
| 2011-02-17 | $1.31 | $1.31 | 34,321 |
| 2011-02-16 | $1.21 | $1.21 | 35,408 |
| 2011-02-15 | $1.25 | $1.25 | 17,280 |
| 2011-02-14 | $1.23 | $1.23 | 18,986 |
| 2011-02-11 | $1.25 | $1.25 | 21,418 |
| 2011-02-10 | $1.19 | $1.19 | 7,700 |
| 2011-02-09 | $1.18 | $1.18 | 13,826 |
| 2011-02-08 | $1.17 | $1.17 | 8,700 |
| 2011-02-07 | $1.16 | $1.16 | 24,300 |
| 2011-02-04 | $1.15 | $1.15 | 22,356 |
| 2011-02-03 | $1.16 | $1.16 | 8,737 |
| 2011-02-02 | $1.16 | $1.16 | 14,556 |
| 2011-02-01 | $1.15 | $1.15 | 6,100 |
| 2011-01-31 | $1.20 | $1.20 | 31,019 |
| 2011-01-28 | $1.22 | $1.22 | 7,116 |
| 2011-01-27 | $1.30 | $1.30 | 56,386 |
| 2011-01-26 | $1.30 | $1.30 | 35,774 |
| 2011-01-25 | $1.33 | $1.33 | 15,833 |
| 2011-01-24 | $1.35 | $1.35 | 22,740 |
| 2011-01-21 | $1.30 | $1.30 | 18,450 |
| 2011-01-20 | $1.31 | $1.31 | 7,340 |
| 2011-01-19 | $1.28 | $1.28 | 6,773 |
| 2011-01-18 | $1.29 | $1.29 | 9,376 |
| 2011-01-14 | $1.31 | $1.31 | 41,787 |
| 2011-01-13 | $1.30 | $1.30 | 18,544 |
| 2011-01-12 | $1.30 | $1.30 | 18,316 |
| 2011-01-11 | $1.30 | $1.30 | 19,523 |
| 2011-01-10 | $1.35 | $1.35 | 15,135 |
| 2011-01-07 | $1.31 | $1.31 | 10,813 |
| 2011-01-06 | $1.30 | $1.30 | 29,201 |
| 2011-01-05 | $1.27 | $1.27 | 27,468 |
| 2011-01-04 | $1.34 | $1.34 | 22,467 |
| 2011-01-03 | $1.36 | $1.36 | 22,008 |