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
- 2007-10-10 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 | $0.54 | $0.54 | 489,200 |
| 2011-12-29 | $0.54 | $0.54 | 618,900 |
| 2011-12-28 | $0.55 | $0.55 | 441,900 |
| 2011-12-27 | $0.56 | $0.56 | 144,700 |
| 2011-12-23 | $0.60 | $0.60 | 37,100 |
| 2011-12-22 | $0.60 | $0.60 | 232,500 |
| 2011-12-21 | $0.58 | $0.58 | 81,100 |
| 2011-12-20 | $0.60 | $0.60 | 140,100 |
| 2011-12-19 | $0.55 | $0.55 | 286,500 |
| 2011-12-16 | $0.56 | $0.56 | 330,800 |
| 2011-12-15 | $0.58 | $0.58 | 306,000 |
| 2011-12-14 | $0.54 | $0.54 | 253,900 |
| 2011-12-13 | $0.63 | $0.63 | 39,000 |
| 2011-12-12 | $0.63 | $0.63 | 207,500 |
| 2011-12-09 | $0.64 | $0.64 | 242,200 |
| 2011-12-08 | $0.62 | $0.62 | 254,000 |
| 2011-12-07 | $0.68 | $0.68 | 144,100 |
| 2011-12-06 | $0.68 | $0.68 | 101,400 |
| 2011-12-05 | $0.68 | $0.68 | 461,700 |
| 2011-12-02 | $0.70 | $0.70 | 141,000 |
| 2011-12-01 | $0.74 | $0.74 | 193,100 |
| 2011-11-30 | $0.72 | $0.72 | 194,900 |
| 2011-11-29 | $0.71 | $0.71 | 142,400 |
| 2011-11-28 | $0.73 | $0.73 | 195,400 |
| 2011-11-25 | $0.76 | $0.76 | 20,900 |
| 2011-11-23 | $0.73 | $0.73 | 56,700 |
| 2011-11-22 | $0.77 | $0.77 | 82,600 |
| 2011-11-21 | $0.77 | $0.77 | 55,200 |
| 2011-11-18 | $0.81 | $0.81 | 99,000 |
| 2011-11-17 | $0.82 | $0.82 | 83,400 |
| 2011-11-16 | $0.84 | $0.84 | 64,600 |
| 2011-11-15 | $0.88 | $0.88 | 90,700 |
| 2011-11-14 | $0.87 | $0.87 | 155,500 |
| 2011-11-11 | $0.80 | $0.80 | 73,300 |
| 2011-11-10 | $0.83 | $0.83 | 63,900 |
| 2011-11-09 | $0.85 | $0.85 | 82,800 |
| 2011-11-08 | $0.85 | $0.85 | 51,300 |
| 2011-11-07 | $0.89 | $0.89 | 141,300 |
| 2011-11-04 | $0.83 | $0.83 | 117,400 |
| 2011-11-03 | $0.87 | $0.87 | 63,700 |
| 2011-11-02 | $0.88 | $0.88 | 164,700 |
| 2011-11-01 | $0.81 | $0.81 | 49,500 |
| 2011-10-31 | $0.86 | $0.86 | 116,700 |
| 2011-10-28 | $0.88 | $0.88 | 123,900 |
| 2011-10-27 | $0.86 | $0.86 | 605,300 |
| 2011-10-26 | $0.80 | $0.80 | 1,788,600 |
| 2011-10-25 | $0.90 | $0.90 | 94,100 |
| 2011-10-24 | $0.89 | $0.89 | 86,100 |
| 2011-10-21 | $0.80 | $0.80 | 71,600 |
| 2011-10-20 | $0.80 | $0.80 | 168,700 |
| 2011-10-19 | $0.85 | $0.85 | 133,800 |
| 2011-10-18 | $0.89 | $0.89 | 145,300 |
| 2011-10-17 | $0.77 | $0.77 | 303,700 |
| 2011-10-14 | $0.93 | $0.93 | 86,300 |
| 2011-10-13 | $0.89 | $0.89 | 78,000 |
| 2011-10-12 | $0.86 | $0.86 | 211,100 |
| 2011-10-11 | $0.80 | $0.80 | 301,100 |
| 2011-10-10 | $0.80 | $0.80 | 119,600 |
| 2011-10-07 | $0.74 | $0.74 | 139,300 |
| 2011-10-06 | $0.74 | $0.74 | 167,500 |
| 2011-10-05 | $0.70 | $0.70 | 196,500 |
| 2011-10-04 | $0.70 | $0.70 | 434,000 |
| 2011-10-03 | $0.79 | $0.79 | 165,000 |
| 2011-09-30 | $0.82 | $0.82 | 130,100 |
| 2011-09-29 | $0.88 | $0.88 | 145,200 |
| 2011-09-28 | $0.90 | $0.90 | 53,200 |
| 2011-09-27 | $0.96 | $0.96 | 144,300 |
| 2011-09-26 | $0.91 | $0.91 | 156,600 |
| 2011-09-23 | $0.92 | $0.92 | 207,000 |
| 2011-09-22 | $1.00 | $1.00 | 296,700 |
| 2011-09-21 | $1.14 | $1.14 | 50,000 |
| 2011-09-20 | $1.13 | $1.13 | 109,900 |
| 2011-09-19 | $1.18 | $1.18 | 76,400 |
| 2011-09-16 | $1.21 | $1.21 | 163,000 |
| 2011-09-15 | $1.20 | $1.20 | 207,100 |
| 2011-09-14 | $1.19 | $1.19 | 48,900 |
| 2011-09-13 | $1.15 | $1.15 | 46,400 |
| 2011-09-12 | $1.14 | $1.14 | 102,000 |
| 2011-09-09 | $1.17 | $1.17 | 123,800 |
| 2011-09-08 | $1.25 | $1.25 | 104,500 |
| 2011-09-07 | $1.24 | $1.24 | 119,700 |
| 2011-09-06 | $1.27 | $1.27 | 196,200 |
| 2011-09-02 | $1.21 | $1.21 | 137,700 |
| 2011-09-01 | $1.20 | $1.20 | 74,600 |
| 2011-08-31 | $1.21 | $1.21 | 344,000 |
| 2011-08-30 | $1.20 | $1.20 | 69,800 |
| 2011-08-29 | $1.20 | $1.20 | 69,300 |
| 2011-08-26 | $1.18 | $1.18 | 34,000 |
| 2011-08-25 | $1.14 | $1.14 | 43,100 |
| 2011-08-24 | $1.11 | $1.11 | 98,300 |
| 2011-08-23 | $1.15 | $1.15 | 237,800 |
| 2011-08-22 | $1.21 | $1.21 | 87,900 |
| 2011-08-19 | $1.24 | $1.24 | 62,000 |
| 2011-08-18 | $1.20 | $1.20 | 75,900 |
| 2011-08-17 | $1.28 | $1.28 | 105,600 |
| 2011-08-16 | $1.30 | $1.30 | 87,800 |
| 2011-08-15 | $1.30 | $1.30 | 41,600 |
| 2011-08-12 | $1.25 | $1.25 | 24,800 |
| 2011-08-11 | $1.29 | $1.29 | 36,100 |
| 2011-08-10 | $1.29 | $1.29 | 108,200 |
| 2011-08-09 | $1.21 | $1.21 | 84,500 |
| 2011-08-08 | $1.22 | $1.22 | 247,000 |
| 2011-08-05 | $1.33 | $1.33 | 122,300 |
| 2011-08-04 | $1.29 | $1.29 | 156,500 |
| 2011-08-03 | $1.38 | $1.38 | 204,600 |
| 2011-08-02 | $1.41 | $1.41 | 209,800 |
| 2011-08-01 | $1.33 | $1.33 | 61,600 |
| 2011-07-29 | $1.34 | $1.34 | 230,300 |
| 2011-07-28 | $1.39 | $1.39 | 214,600 |
| 2011-07-27 | $1.40 | $1.40 | 167,800 |
| 2011-07-26 | $1.42 | $1.42 | 339,000 |
| 2011-07-25 | $1.40 | $1.40 | 352,200 |
| 2011-07-22 | $1.46 | $1.46 | 655,600 |
| 2011-07-21 | $1.33 | $1.33 | 537,900 |
| 2011-07-20 | $1.27 | $1.27 | 342,700 |
| 2011-07-19 | $1.22 | $1.22 | 203,100 |
| 2011-07-18 | $1.22 | $1.22 | 99,700 |
| 2011-07-15 | $1.22 | $1.22 | 47,600 |
| 2011-07-14 | $1.21 | $1.21 | 125,000 |
| 2011-07-13 | $1.22 | $1.22 | 157,300 |
| 2011-07-12 | $1.27 | $1.27 | 176,600 |
| 2011-07-11 | $1.23 | $1.23 | 35,400 |
| 2011-07-08 | $1.23 | $1.23 | 65,900 |
| 2011-07-07 | $1.23 | $1.23 | 71,700 |
| 2011-07-06 | $1.19 | $1.19 | 85,400 |
| 2011-07-05 | $1.16 | $1.16 | 118,400 |
| 2011-07-01 | $1.17 | $1.17 | 67,400 |
| 2011-06-30 | $1.20 | $1.20 | 44,600 |
| 2011-06-29 | $1.16 | $1.16 | 75,800 |
| 2011-06-28 | $1.20 | $1.20 | 104,500 |
| 2011-06-27 | $1.15 | $1.15 | 138,600 |
| 2011-06-24 | $1.19 | $1.19 | 178,200 |
| 2011-06-23 | $1.18 | $1.18 | 70,900 |
| 2011-06-22 | $1.22 | $1.22 | 102,700 |
| 2011-06-21 | $1.17 | $1.17 | 115,400 |
| 2011-06-20 | $1.16 | $1.16 | 40,700 |
| 2011-06-17 | $1.21 | $1.21 | 68,000 |
| 2011-06-16 | $1.17 | $1.17 | 53,700 |
| 2011-06-15 | $1.24 | $1.24 | 78,800 |
| 2011-06-14 | $1.27 | $1.27 | 70,700 |
| 2011-06-13 | $1.18 | $1.18 | 204,100 |
| 2011-06-10 | $1.23 | $1.23 | 78,700 |
| 2011-06-09 | $1.24 | $1.24 | 172,100 |
| 2011-06-08 | $1.22 | $1.22 | 187,400 |
| 2011-06-07 | $1.28 | $1.28 | 230,400 |
| 2011-06-06 | $1.26 | $1.26 | 69,600 |
| 2011-06-03 | $1.33 | $1.33 | 89,800 |
| 2011-06-02 | $1.27 | $1.27 | 249,600 |
| 2011-06-01 | $1.32 | $1.32 | 182,500 |
| 2011-05-31 | $1.38 | $1.38 | 76,600 |
| 2011-05-27 | $1.42 | $1.42 | 35,100 |
| 2011-05-26 | $1.42 | $1.42 | 34,600 |
| 2011-05-25 | $1.50 | $1.50 | 35,900 |
| 2011-05-24 | $1.46 | $1.46 | 74,000 |
| 2011-05-23 | $1.50 | $1.50 | 62,700 |
| 2011-05-20 | $1.50 | $1.50 | 115,300 |
| 2011-05-19 | $1.45 | $1.45 | 45,200 |
| 2011-05-18 | $1.42 | $1.42 | 120,300 |
| 2011-05-17 | $1.37 | $1.37 | 220,500 |
| 2011-05-16 | $1.45 | $1.45 | 132,000 |
| 2011-05-13 | $1.46 | $1.46 | 193,700 |
| 2011-05-12 | $1.52 | $1.52 | 222,000 |
| 2011-05-11 | $1.57 | $1.57 | 180,200 |
| 2011-05-10 | $1.71 | $1.71 | 425,200 |
| 2011-05-09 | $1.61 | $1.61 | 126,600 |
| 2011-05-06 | $1.47 | $1.47 | 125,600 |
| 2011-05-05 | $1.50 | $1.50 | 240,600 |
| 2011-05-04 | $1.59 | $1.59 | 147,000 |
| 2011-05-03 | $1.67 | $1.67 | 204,800 |
| 2011-05-02 | $1.74 | $1.74 | 394,900 |
| 2011-04-29 | $1.56 | $1.56 | 69,000 |
| 2011-04-28 | $1.59 | $1.59 | 933,200 |
| 2011-04-27 | $1.57 | $1.57 | 35,900 |
| 2011-04-26 | $1.52 | $1.52 | 127,200 |
| 2011-04-25 | $1.51 | $1.51 | 174,400 |
| 2011-04-21 | $1.55 | $1.55 | 89,600 |
| 2011-04-20 | $1.57 | $1.57 | 208,100 |
| 2011-04-19 | $1.56 | $1.56 | 91,800 |
| 2011-04-18 | $1.55 | $1.55 | 207,100 |
| 2011-04-15 | $1.64 | $1.64 | 44,400 |
| 2011-04-14 | $1.65 | $1.65 | 83,100 |
| 2011-04-13 | $1.66 | $1.66 | 58,200 |
| 2011-04-12 | $1.71 | $1.71 | 159,400 |
| 2011-04-11 | $1.72 | $1.72 | 98,900 |
| 2011-04-08 | $1.83 | $1.83 | 174,900 |
| 2011-04-07 | $1.80 | $1.80 | 420,500 |
| 2011-04-06 | $1.71 | $1.71 | 255,800 |
| 2011-04-05 | $1.67 | $1.67 | 286,400 |
| 2011-04-04 | $1.64 | $1.64 | 154,800 |
| 2011-04-01 | $1.65 | $1.65 | 127,600 |
| 2011-03-31 | $1.67 | $1.67 | 73,000 |
| 2011-03-30 | $1.63 | $1.63 | 228,700 |
| 2011-03-29 | $1.66 | $1.66 | 89,000 |
| 2011-03-28 | $1.63 | $1.63 | 114,000 |
| 2011-03-25 | $1.68 | $1.68 | 70,700 |
| 2011-03-24 | $1.66 | $1.66 | 175,100 |
| 2011-03-23 | $1.70 | $1.70 | 81,000 |
| 2011-03-22 | $1.66 | $1.66 | 115,900 |
| 2011-03-21 | $1.71 | $1.71 | 316,400 |
| 2011-03-18 | $1.62 | $1.62 | 187,900 |
| 2011-03-17 | $1.61 | $1.61 | 124,400 |
| 2011-03-16 | $1.57 | $1.57 | 142,800 |
| 2011-03-15 | $1.60 | $1.60 | 471,100 |
| 2011-03-14 | $1.70 | $1.70 | 165,100 |
| 2011-03-11 | $1.76 | $1.76 | 337,900 |
| 2011-03-10 | $1.73 | $1.73 | 330,700 |
| 2011-03-09 | $1.85 | $1.85 | 199,300 |
| 2011-03-08 | $1.86 | $1.86 | 106,400 |
| 2011-03-07 | $1.88 | $1.88 | 127,800 |
| 2011-03-04 | $1.88 | $1.88 | 215,500 |
| 2011-03-03 | $1.94 | $1.94 | 85,700 |
| 2011-03-02 | $1.90 | $1.90 | 248,700 |
| 2011-03-01 | $1.79 | $1.79 | 210,600 |
| 2011-02-28 | $1.86 | $1.86 | 194,800 |
| 2011-02-25 | $1.94 | $1.94 | 76,200 |
| 2011-02-24 | $1.88 | $1.88 | 57,300 |
| 2011-02-23 | $1.89 | $1.89 | 91,400 |
| 2011-02-22 | $1.90 | $1.90 | 144,000 |
| 2011-02-18 | $2.02 | $2.02 | 264,000 |
| 2011-02-17 | $1.95 | $1.95 | 58,700 |
| 2011-02-16 | $1.94 | $1.94 | 147,900 |
| 2011-02-15 | $1.96 | $1.96 | 114,800 |
| 2011-02-14 | $2.02 | $2.02 | 528,300 |
| 2011-02-11 | $1.94 | $1.94 | 89,700 |
| 2011-02-10 | $1.99 | $1.99 | 348,000 |
| 2011-02-09 | $1.93 | $1.93 | 217,100 |
| 2011-02-08 | $1.86 | $1.86 | 125,300 |
| 2011-02-07 | $1.79 | $1.79 | 87,900 |
| 2011-02-04 | $1.80 | $1.80 | 90,100 |
| 2011-02-03 | $1.77 | $1.77 | 233,300 |
| 2011-02-02 | $1.91 | $1.91 | 178,200 |
| 2011-02-01 | $1.89 | $1.89 | 89,600 |
| 2011-01-31 | $1.85 | $1.85 | 153,300 |
| 2011-01-28 | $1.81 | $1.81 | 118,100 |
| 2011-01-27 | $1.77 | $1.77 | 186,900 |
| 2011-01-26 | $1.85 | $1.85 | 207,800 |
| 2011-01-25 | $1.83 | $1.83 | 290,200 |
| 2011-01-24 | $1.96 | $1.96 | 351,100 |
| 2011-01-21 | $1.86 | $1.86 | 146,900 |
| 2011-01-20 | $1.93 | $1.93 | 278,800 |
| 2011-01-19 | $1.97 | $1.97 | 157,800 |
| 2011-01-18 | $2.03 | $2.03 | 102,300 |
| 2011-01-14 | $2.08 | $2.08 | 153,700 |
| 2011-01-13 | $2.11 | $2.11 | 363,200 |
| 2011-01-12 | $2.08 | $2.08 | 224,400 |
| 2011-01-11 | $2.02 | $2.02 | 169,600 |
| 2011-01-10 | $1.96 | $1.96 | 118,300 |
| 2011-01-07 | $1.95 | $1.95 | 274,700 |
| 2011-01-06 | $1.94 | $1.94 | 165,800 |
| 2011-01-05 | $1.92 | $1.92 | 220,500 |
| 2011-01-04 | $1.94 | $1.94 | 1,137,300 |
| 2011-01-03 | $2.10 | $2.10 | 1,091,800 |