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
- 2003-07-15 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 | 180 |
| 2011-12-29 | $5.00 | $5.00 | 52 |
| 2011-12-28 | $5.00 | $5.00 | 0 |
| 2011-12-27 | $5.00 | $5.00 | 1,260 |
| 2011-12-23 | $5.00 | $5.00 | 0 |
| 2011-12-22 | $5.00 | $5.00 | 1,442 |
| 2011-12-21 | $5.00 | $5.00 | 0 |
| 2011-12-20 | $5.00 | $5.00 | 100 |
| 2011-12-19 | $5.00 | $5.00 | 8 |
| 2011-12-16 | $5.00 | $5.00 | 100 |
| 2011-12-15 | $5.00 | $5.00 | 0 |
| 2011-12-14 | $5.00 | $5.00 | 0 |
| 2011-12-13 | $5.00 | $5.00 | 60 |
| 2011-12-12 | $5.00 | $5.00 | 10 |
| 2011-12-09 | $5.00 | $5.00 | 0 |
| 2011-12-08 | $5.00 | $5.00 | 0 |
| 2011-12-07 | $5.00 | $5.00 | 66 |
| 2011-12-06 | $5.00 | $5.00 | 0 |
| 2011-12-05 | $5.00 | $5.00 | 0 |
| 2011-12-02 | $5.00 | $5.00 | 0 |
| 2011-12-01 | $5.00 | $5.00 | 2 |
| 2011-11-30 | $5.00 | $5.00 | 0 |
| 2011-11-29 | $5.00 | $5.00 | 60 |
| 2011-11-28 | $8.00 | $8.00 | 0 |
| 2011-11-25 | $8.00 | $8.00 | 0 |
| 2011-11-23 | $8.00 | $8.00 | 0 |
| 2011-11-22 | $8.00 | $8.00 | 0 |
| 2011-11-21 | $8.00 | $8.00 | 16 |
| 2011-11-18 | $5.50 | $5.50 | 0 |
| 2011-11-17 | $5.50 | $5.50 | 0 |
| 2011-11-16 | $5.50 | $5.50 | 200 |
| 2011-11-15 | $7.50 | $7.50 | 0 |
| 2011-11-14 | $7.50 | $7.50 | 0 |
| 2011-11-11 | $7.50 | $7.50 | 0 |
| 2011-11-10 | $7.50 | $7.50 | 1,120 |
| 2011-11-09 | $7.50 | $7.50 | 0 |
| 2011-11-08 | $7.50 | $7.50 | 178 |
| 2011-11-07 | $7.50 | $7.50 | 14 |
| 2011-11-04 | $7.50 | $7.50 | 0 |
| 2011-11-03 | $7.50 | $7.50 | 0 |
| 2011-11-02 | $7.50 | $7.50 | 0 |
| 2011-11-01 | $7.50 | $7.50 | 0 |
| 2011-10-31 | $7.50 | $7.50 | 0 |
| 2011-10-28 | $7.50 | $7.50 | 0 |
| 2011-10-27 | $7.50 | $7.50 | 40 |
| 2011-10-26 | $7.50 | $7.50 | 730 |
| 2011-10-25 | $8.50 | $8.50 | 12 |
| 2011-10-24 | $8.50 | $8.50 | 0 |
| 2011-10-21 | $8.50 | $8.50 | 10 |
| 2011-10-20 | $8.50 | $8.50 | 0 |
| 2011-10-19 | $8.50 | $8.50 | 0 |
| 2011-10-18 | $8.50 | $8.50 | 0 |
| 2011-10-17 | $8.50 | $8.50 | 0 |
| 2011-10-14 | $8.50 | $8.50 | 0 |
| 2011-10-13 | $8.50 | $8.50 | 26 |
| 2011-10-12 | $8.50 | $8.50 | 0 |
| 2011-10-11 | $8.50 | $8.50 | 0 |
| 2011-10-10 | $8.50 | $8.50 | 0 |
| 2011-10-07 | $8.50 | $8.50 | 0 |
| 2011-10-06 | $8.50 | $8.50 | 0 |
| 2011-10-05 | $8.50 | $8.50 | 140 |
| 2011-10-04 | $7.50 | $7.50 | 0 |
| 2011-10-03 | $7.50 | $7.50 | 0 |
| 2011-09-30 | $7.50 | $7.50 | 680 |
| 2011-09-29 | $7.50 | $7.50 | 400 |
| 2011-09-28 | $7.50 | $7.50 | 310 |
| 2011-09-27 | $8.00 | $8.00 | 0 |
| 2011-09-26 | $8.00 | $8.00 | 2,000 |
| 2011-09-23 | $8.00 | $8.00 | 0 |
| 2011-09-22 | $8.00 | $8.00 | 126 |
| 2011-09-21 | $8.00 | $8.00 | 40 |
| 2011-09-20 | $8.00 | $8.00 | 0 |
| 2011-09-19 | $8.00 | $8.00 | 100 |
| 2011-09-16 | $8.00 | $8.00 | 300 |
| 2011-09-15 | $8.50 | $8.50 | 0 |
| 2011-09-14 | $8.50 | $8.50 | 0 |
| 2011-09-13 | $8.50 | $8.50 | 1,100 |
| 2011-09-12 | $9.00 | $9.00 | 0 |
| 2011-09-09 | $9.00 | $9.00 | 2,052 |
| 2011-09-08 | $10.00 | $10.00 | 970 |
| 2011-09-07 | $10.50 | $10.50 | 1,130 |
| 2011-09-06 | $11.50 | $11.50 | 0 |
| 2011-09-02 | $11.50 | $11.50 | 460 |
| 2011-09-01 | $10.00 | $10.00 | 1,084 |
| 2011-08-31 | $10.00 | $10.00 | 260 |
| 2011-08-30 | $11.00 | $11.00 | 0 |
| 2011-08-29 | $11.00 | $11.00 | 0 |
| 2011-08-26 | $11.00 | $11.00 | 0 |
| 2011-08-25 | $11.00 | $11.00 | 790 |
| 2011-08-24 | $13.00 | $13.00 | 12 |
| 2011-08-23 | $11.50 | $11.50 | 112 |
| 2011-08-22 | $11.50 | $11.50 | 0 |
| 2011-08-19 | $11.50 | $11.50 | 0 |
| 2011-08-18 | $11.50 | $11.50 | 56 |
| 2011-08-17 | $11.50 | $11.50 | 0 |
| 2011-08-16 | $11.50 | $11.50 | 670 |
| 2011-08-15 | $13.00 | $13.00 | 0 |
| 2011-08-12 | $13.00 | $13.00 | 0 |
| 2011-08-11 | $13.00 | $13.00 | 0 |
| 2011-08-10 | $13.00 | $13.00 | 0 |
| 2011-08-09 | $13.00 | $13.00 | 0 |
| 2011-08-08 | $13.00 | $13.00 | 0 |
| 2011-08-05 | $13.00 | $13.00 | 0 |
| 2011-08-04 | $13.00 | $13.00 | 0 |
| 2011-08-03 | $13.00 | $13.00 | 0 |
| 2011-08-02 | $13.00 | $13.00 | 0 |
| 2011-08-01 | $13.00 | $13.00 | 0 |
| 2011-07-29 | $13.00 | $13.00 | 0 |
| 2011-07-28 | $13.00 | $13.00 | 0 |
| 2011-07-27 | $13.00 | $13.00 | 258 |
| 2011-07-26 | $15.00 | $15.00 | 0 |
| 2011-07-25 | $15.00 | $15.00 | 0 |
| 2011-07-22 | $15.00 | $15.00 | 0 |
| 2011-07-21 | $15.00 | $15.00 | 0 |
| 2011-07-20 | $15.00 | $15.00 | 2 |
| 2011-07-19 | $11.00 | $11.00 | 0 |
| 2011-07-18 | $11.00 | $11.00 | 0 |
| 2011-07-15 | $11.00 | $11.00 | 90 |
| 2011-07-14 | $11.00 | $11.00 | 400 |
| 2011-07-13 | $13.00 | $13.00 | 24 |
| 2011-07-12 | $13.00 | $13.00 | 26 |
| 2011-07-11 | $13.00 | $13.00 | 4 |
| 2011-07-08 | $13.50 | $13.50 | 0 |
| 2011-07-07 | $13.50 | $13.50 | 0 |
| 2011-07-06 | $13.50 | $13.50 | 0 |
| 2011-07-05 | $13.50 | $13.50 | 0 |
| 2011-07-01 | $13.50 | $13.50 | 0 |
| 2011-06-30 | $13.50 | $13.50 | 0 |
| 2011-06-29 | $13.50 | $13.50 | 28 |
| 2011-06-28 | $15.00 | $15.00 | 100 |
| 2011-06-27 | $11.50 | $11.50 | 0 |
| 2011-06-24 | $11.50 | $11.50 | 0 |
| 2011-06-23 | $11.50 | $11.50 | 0 |
| 2011-06-22 | $11.50 | $11.50 | 46 |
| 2011-06-21 | $12.50 | $12.50 | 0 |
| 2011-06-20 | $12.50 | $12.50 | 0 |
| 2011-06-17 | $12.50 | $12.50 | 0 |
| 2011-06-16 | $12.50 | $12.50 | 0 |
| 2011-06-15 | $12.50 | $12.50 | 0 |
| 2011-06-14 | $12.50 | $12.50 | 780 |
| 2011-06-13 | $12.50 | $12.50 | 0 |
| 2011-06-10 | $12.50 | $12.50 | 40 |
| 2011-06-09 | $12.50 | $12.50 | 420 |
| 2011-06-08 | $11.00 | $11.00 | 400 |
| 2011-06-07 | $12.50 | $12.50 | 264 |
| 2011-06-06 | $13.50 | $13.50 | 0 |
| 2011-06-03 | $13.50 | $13.50 | 260 |
| 2011-06-02 | $12.50 | $12.50 | 28 |
| 2011-06-01 | $13.50 | $13.50 | 0 |
| 2011-05-31 | $13.50 | $13.50 | 0 |
| 2011-05-27 | $13.50 | $13.50 | 0 |
| 2011-05-26 | $13.50 | $13.50 | 138 |
| 2011-05-25 | $12.50 | $12.50 | 450 |
| 2011-05-24 | $12.50 | $12.50 | 0 |
| 2011-05-23 | $12.50 | $12.50 | 0 |
| 2011-05-20 | $12.50 | $12.50 | 0 |
| 2011-05-19 | $12.50 | $12.50 | 0 |
| 2011-05-18 | $12.50 | $12.50 | 438 |
| 2011-05-17 | $12.50 | $12.50 | 4 |
| 2011-05-16 | $15.00 | $15.00 | 0 |
| 2011-05-13 | $15.00 | $15.00 | 0 |
| 2011-05-12 | $15.00 | $15.00 | 64 |
| 2011-05-11 | $12.00 | $12.00 | 566 |
| 2011-05-10 | $14.00 | $14.00 | 306 |
| 2011-05-09 | $15.50 | $15.50 | 0 |
| 2011-05-06 | $15.50 | $15.50 | 70 |
| 2011-05-05 | $15.50 | $15.50 | 486 |
| 2011-05-04 | $15.00 | $15.00 | 56 |
| 2011-05-03 | $15.00 | $15.00 | 100 |
| 2011-05-02 | $15.00 | $15.00 | 0 |
| 2011-04-29 | $15.00 | $15.00 | 4 |
| 2011-04-28 | $15.00 | $15.00 | 580 |
| 2011-04-27 | $14.50 | $14.50 | 400 |
| 2011-04-26 | $14.50 | $14.50 | 1,068 |
| 2011-04-25 | $13.00 | $13.00 | 100 |
| 2011-04-21 | $14.50 | $14.50 | 100 |
| 2011-04-20 | $14.50 | $14.50 | 400 |
| 2011-04-19 | $13.00 | $13.00 | 20 |
| 2011-04-18 | $13.50 | $13.50 | 100 |
| 2011-04-15 | $14.50 | $14.50 | 584 |
| 2011-04-14 | $14.50 | $14.50 | 200 |
| 2011-04-13 | $13.00 | $13.00 | 0 |
| 2011-04-12 | $13.00 | $13.00 | 2 |
| 2011-04-11 | $14.50 | $14.50 | 8 |
| 2011-04-08 | $14.50 | $14.50 | 0 |
| 2011-04-07 | $14.50 | $14.50 | 184 |
| 2011-04-06 | $15.00 | $15.00 | 876 |
| 2011-04-05 | $13.50 | $13.50 | 100 |
| 2011-04-04 | $12.00 | $12.00 | 26 |
| 2011-04-01 | $14.50 | $14.50 | 520 |
| 2011-03-31 | $12.50 | $12.50 | 236 |
| 2011-03-30 | $13.00 | $13.00 | 446 |
| 2011-03-29 | $13.00 | $13.00 | 70 |
| 2011-03-28 | $13.00 | $13.00 | 430 |
| 2011-03-25 | $13.50 | $13.50 | 364 |
| 2011-03-24 | $13.50 | $13.50 | 356 |
| 2011-03-23 | $15.50 | $15.50 | 390 |
| 2011-03-22 | $14.50 | $14.50 | 0 |
| 2011-03-21 | $14.50 | $14.50 | 70 |
| 2011-03-18 | $14.50 | $14.50 | 60 |
| 2011-03-17 | $14.50 | $14.50 | 0 |
| 2011-03-16 | $14.50 | $14.50 | 0 |
| 2011-03-15 | $14.50 | $14.50 | 660 |
| 2011-03-14 | $15.00 | $15.00 | 30 |
| 2011-03-11 | $14.00 | $14.00 | 10 |
| 2011-03-10 | $15.00 | $15.00 | 154 |
| 2011-03-09 | $14.00 | $14.00 | 456 |
| 2011-03-08 | $16.00 | $16.00 | 2,072 |
| 2011-03-07 | $17.50 | $17.50 | 0 |
| 2011-03-04 | $17.50 | $17.50 | 16 |
| 2011-03-03 | $17.50 | $17.50 | 48 |
| 2011-03-02 | $17.50 | $17.50 | 20 |
| 2011-03-01 | $17.50 | $17.50 | 0 |
| 2011-02-28 | $17.50 | $17.50 | 10 |
| 2011-02-25 | $15.00 | $15.00 | 1,430 |
| 2011-02-24 | $16.00 | $16.00 | 0 |
| 2011-02-23 | $16.00 | $16.00 | 0 |
| 2011-02-22 | $16.00 | $16.00 | 772 |
| 2011-02-18 | $19.00 | $19.00 | 140 |
| 2011-02-17 | $19.00 | $19.00 | 100 |
| 2011-02-16 | $19.00 | $19.00 | 644 |
| 2011-02-15 | $18.00 | $18.00 | 10 |
| 2011-02-14 | $18.00 | $18.00 | 0 |
| 2011-02-11 | $18.00 | $18.00 | 0 |
| 2011-02-10 | $18.00 | $18.00 | 34 |
| 2011-02-09 | $18.00 | $18.00 | 0 |
| 2011-02-08 | $18.00 | $18.00 | 56 |
| 2011-02-07 | $19.00 | $19.00 | 0 |
| 2011-02-04 | $19.00 | $19.00 | 0 |
| 2011-02-03 | $19.00 | $19.00 | 0 |
| 2011-02-02 | $19.00 | $19.00 | 434 |
| 2011-02-01 | $19.00 | $19.00 | 380 |
| 2011-01-31 | $18.00 | $18.00 | 260 |
| 2011-01-28 | $18.50 | $18.50 | 352 |
| 2011-01-27 | $22.00 | $22.00 | 738 |
| 2011-01-26 | $19.00 | $19.00 | 106 |
| 2011-01-25 | $16.50 | $16.50 | 0 |
| 2011-01-24 | $16.50 | $16.50 | 226 |
| 2011-01-21 | $19.00 | $19.00 | 0 |
| 2011-01-20 | $19.00 | $19.00 | 38 |
| 2011-01-19 | $16.50 | $16.50 | 0 |
| 2011-01-18 | $16.50 | $16.50 | 352 |
| 2011-01-14 | $16.50 | $16.50 | 0 |
| 2011-01-13 | $16.50 | $16.50 | 30 |
| 2011-01-12 | $17.00 | $17.00 | 38 |
| 2011-01-11 | $18.00 | $18.00 | 2 |
| 2011-01-10 | $18.00 | $18.00 | 66 |
| 2011-01-07 | $17.50 | $17.50 | 0 |
| 2011-01-06 | $17.50 | $17.50 | 0 |
| 2011-01-05 | $17.50 | $17.50 | 0 |
| 2011-01-04 | $17.50 | $17.50 | 286 |
| 2011-01-03 | $16.50 | $16.50 | 2 |