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
- 2005-02-09 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 | $0.70 | $0.70 | 37,200 |
| 2011-12-29 | $0.68 | $0.68 | 135,000 |
| 2011-12-28 | $0.69 | $0.69 | 98,900 |
| 2011-12-27 | $0.68 | $0.68 | 27,600 |
| 2011-12-23 | $0.72 | $0.72 | 3,200 |
| 2011-12-22 | $0.70 | $0.70 | 13,000 |
| 2011-12-21 | $0.67 | $0.67 | 40,500 |
| 2011-12-20 | $0.71 | $0.71 | 33,900 |
| 2011-12-19 | $0.66 | $0.66 | 34,500 |
| 2011-12-16 | $0.71 | $0.71 | 20,700 |
| 2011-12-15 | $0.73 | $0.73 | 41,200 |
| 2011-12-14 | $0.65 | $0.65 | 40,800 |
| 2011-12-13 | $0.67 | $0.67 | 8,500 |
| 2011-12-12 | $0.68 | $0.68 | 46,800 |
| 2011-12-09 | $0.71 | $0.71 | 1,500 |
| 2011-12-08 | $0.72 | $0.72 | 4,700 |
| 2011-12-07 | $0.73 | $0.73 | 2,800 |
| 2011-12-06 | $0.72 | $0.72 | 221,600 |
| 2011-12-05 | $0.71 | $0.71 | 65,100 |
| 2011-12-02 | $0.75 | $0.75 | 3,500 |
| 2011-12-01 | $0.76 | $0.76 | 16,700 |
| 2011-11-30 | $0.76 | $0.76 | 19,200 |
| 2011-11-29 | $0.75 | $0.75 | 9,800 |
| 2011-11-28 | $0.72 | $0.72 | 37,500 |
| 2011-11-25 | $0.80 | $0.80 | 18,000 |
| 2011-11-23 | $0.78 | $0.78 | 6,600 |
| 2011-11-22 | $0.83 | $0.83 | 6,200 |
| 2011-11-21 | $0.81 | $0.81 | 2,200 |
| 2011-11-18 | $0.81 | $0.81 | 3,700 |
| 2011-11-17 | $0.81 | $0.81 | 9,500 |
| 2011-11-16 | $0.87 | $0.87 | 0 |
| 2011-11-15 | $0.87 | $0.87 | 3,200 |
| 2011-11-14 | $0.87 | $0.87 | 54,500 |
| 2011-11-11 | $0.85 | $0.85 | 15,500 |
| 2011-11-10 | $0.84 | $0.84 | 42,700 |
| 2011-11-09 | $0.87 | $0.87 | 5,100 |
| 2011-11-08 | $0.90 | $0.90 | 12,000 |
| 2011-11-07 | $0.86 | $0.86 | 10,100 |
| 2011-11-04 | $0.87 | $0.87 | 11,800 |
| 2011-11-03 | $0.91 | $0.91 | 6,800 |
| 2011-11-02 | $0.88 | $0.88 | 34,500 |
| 2011-11-01 | $0.86 | $0.86 | 24,400 |
| 2011-10-31 | $0.94 | $0.94 | 14,600 |
| 2011-10-28 | $0.91 | $0.91 | 1,000 |
| 2011-10-27 | $0.90 | $0.90 | 26,100 |
| 2011-10-26 | $0.85 | $0.85 | 6,500 |
| 2011-10-25 | $0.88 | $0.88 | 4,600 |
| 2011-10-24 | $0.90 | $0.90 | 50,900 |
| 2011-10-21 | $0.84 | $0.84 | 17,800 |
| 2011-10-20 | $0.83 | $0.83 | 45,700 |
| 2011-10-19 | $0.71 | $0.71 | 13,800 |
| 2011-10-18 | $0.70 | $0.70 | 4,400 |
| 2011-10-17 | $0.69 | $0.69 | 18,000 |
| 2011-10-14 | $0.73 | $0.73 | 31,000 |
| 2011-10-13 | $0.74 | $0.74 | 23,000 |
| 2011-10-12 | $0.74 | $0.74 | 6,000 |
| 2011-10-11 | $0.69 | $0.69 | 3,000 |
| 2011-10-10 | $0.64 | $0.64 | 10,500 |
| 2011-10-07 | $0.66 | $0.66 | 13,800 |
| 2011-10-06 | $0.72 | $0.72 | 10,000 |
| 2011-10-05 | $0.66 | $0.66 | 11,300 |
| 2011-10-04 | $0.59 | $0.59 | 23,400 |
| 2011-10-03 | $0.64 | $0.64 | 101,500 |
| 2011-09-30 | $0.73 | $0.73 | 30,000 |
| 2011-09-29 | $0.77 | $0.77 | 7,900 |
| 2011-09-28 | $0.77 | $0.77 | 14,500 |
| 2011-09-27 | $0.86 | $0.86 | 2,700 |
| 2011-09-26 | $0.78 | $0.78 | 68,900 |
| 2011-09-23 | $0.78 | $0.78 | 21,700 |
| 2011-09-22 | $0.79 | $0.79 | 58,500 |
| 2011-09-21 | $0.86 | $0.86 | 10,100 |
| 2011-09-20 | $0.89 | $0.89 | 28,300 |
| 2011-09-19 | $0.95 | $0.95 | 3,300 |
| 2011-09-16 | $1.03 | $1.03 | 7,000 |
| 2011-09-15 | $1.01 | $1.01 | 2,300 |
| 2011-09-14 | $1.00 | $1.00 | 9,100 |
| 2011-09-13 | $1.00 | $1.00 | 9,000 |
| 2011-09-12 | $1.02 | $1.02 | 47,100 |
| 2011-09-09 | $1.04 | $1.04 | 30,100 |
| 2011-09-08 | $1.07 | $1.07 | 16,900 |
| 2011-09-07 | $1.07 | $1.07 | 200 |
| 2011-09-06 | $1.08 | $1.08 | 22,100 |
| 2011-09-02 | $1.11 | $1.11 | 4,000 |
| 2011-09-01 | $1.15 | $1.15 | 10,800 |
| 2011-08-31 | $1.10 | $1.10 | 3,600 |
| 2011-08-30 | $1.08 | $1.08 | 2,200 |
| 2011-08-29 | $1.08 | $1.08 | 2,700 |
| 2011-08-26 | $1.04 | $1.04 | 4,500 |
| 2011-08-25 | $1.00 | $1.00 | 17,600 |
| 2011-08-24 | $0.96 | $0.96 | 53,000 |
| 2011-08-23 | $0.99 | $0.99 | 25,500 |
| 2011-08-22 | $1.01 | $1.01 | 37,300 |
| 2011-08-19 | $0.95 | $0.95 | 0 |
| 2011-08-18 | $0.95 | $0.95 | 13,000 |
| 2011-08-17 | $1.00 | $1.00 | 7,800 |
| 2011-08-16 | $1.04 | $1.04 | 7,000 |
| 2011-08-15 | $1.06 | $1.06 | 2,400 |
| 2011-08-12 | $1.00 | $1.00 | 6,000 |
| 2011-08-11 | $0.99 | $0.99 | 1,900 |
| 2011-08-10 | $1.00 | $1.00 | 45,000 |
| 2011-08-09 | $0.96 | $0.96 | 34,400 |
| 2011-08-08 | $0.93 | $0.93 | 52,200 |
| 2011-08-05 | $1.04 | $1.04 | 46,400 |
| 2011-08-04 | $1.04 | $1.04 | 73,300 |
| 2011-08-03 | $1.12 | $1.12 | 10,300 |
| 2011-08-02 | $1.21 | $1.21 | 32,300 |
| 2011-08-01 | $1.25 | $1.25 | 12,100 |
| 2011-07-29 | $1.25 | $1.25 | 16,200 |
| 2011-07-28 | $1.11 | $1.11 | 15,500 |
| 2011-07-27 | $1.17 | $1.17 | 27,900 |
| 2011-07-26 | $1.23 | $1.23 | 13,400 |
| 2011-07-25 | $1.23 | $1.23 | 14,900 |
| 2011-07-22 | $1.27 | $1.27 | 41,600 |
| 2011-07-21 | $1.07 | $1.07 | 4,900 |
| 2011-07-20 | $1.09 | $1.09 | 4,700 |
| 2011-07-19 | $1.07 | $1.07 | 30,300 |
| 2011-07-18 | $1.05 | $1.05 | 22,900 |
| 2011-07-15 | $1.09 | $1.09 | 10,100 |
| 2011-07-14 | $1.04 | $1.04 | 2,300 |
| 2011-07-13 | $1.07 | $1.07 | 6,100 |
| 2011-07-12 | $1.01 | $1.01 | 156,200 |
| 2011-07-11 | $1.04 | $1.04 | 400 |
| 2011-07-08 | $1.08 | $1.08 | 15,700 |
| 2011-07-07 | $1.15 | $1.15 | 17,400 |
| 2011-07-06 | $1.06 | $1.06 | 9,300 |
| 2011-07-05 | $1.06 | $1.06 | 18,600 |
| 2011-07-01 | $1.04 | $1.04 | 4,900 |
| 2011-06-30 | $1.02 | $1.02 | 4,600 |
| 2011-06-29 | $1.00 | $1.00 | 19,000 |
| 2011-06-28 | $0.95 | $0.95 | 8,500 |
| 2011-06-27 | $0.99 | $0.99 | 16,600 |
| 2011-06-24 | $1.07 | $1.07 | 4,500 |
| 2011-06-23 | $1.01 | $1.01 | 15,900 |
| 2011-06-22 | $1.07 | $1.07 | 32,400 |
| 2011-06-21 | $1.05 | $1.05 | 15,600 |
| 2011-06-20 | $1.00 | $1.00 | 141,500 |
| 2011-06-17 | $1.03 | $1.03 | 20,200 |
| 2011-06-16 | $1.02 | $1.02 | 9,700 |
| 2011-06-15 | $1.05 | $1.05 | 15,600 |
| 2011-06-14 | $1.06 | $1.06 | 17,000 |
| 2011-06-13 | $1.02 | $1.02 | 70,700 |
| 2011-06-10 | $1.08 | $1.08 | 20,800 |
| 2011-06-09 | $1.13 | $1.13 | 45,600 |
| 2011-06-08 | $1.13 | $1.13 | 34,700 |
| 2011-06-07 | $1.21 | $1.21 | 8,300 |
| 2011-06-06 | $1.24 | $1.24 | 32,700 |
| 2011-06-03 | $1.28 | $1.28 | 36,400 |
| 2011-06-02 | $1.32 | $1.32 | 27,000 |
| 2011-06-01 | $1.34 | $1.34 | 4,600 |
| 2011-05-31 | $1.37 | $1.37 | 25,500 |
| 2011-05-27 | $1.43 | $1.43 | 66,400 |
| 2011-05-26 | $1.29 | $1.29 | 7,600 |
| 2011-05-25 | $1.25 | $1.25 | 13,800 |
| 2011-05-24 | $1.25 | $1.25 | 58,800 |
| 2011-05-23 | $1.20 | $1.20 | 10,000 |
| 2011-05-20 | $1.23 | $1.23 | 500 |
| 2011-05-19 | $1.26 | $1.26 | 3,700 |
| 2011-05-18 | $1.23 | $1.23 | 32,500 |
| 2011-05-17 | $1.18 | $1.18 | 18,100 |
| 2011-05-16 | $1.17 | $1.17 | 44,700 |
| 2011-05-13 | $1.17 | $1.17 | 29,300 |
| 2011-05-12 | $1.16 | $1.16 | 4,700 |
| 2011-05-11 | $1.23 | $1.23 | 20,400 |
| 2011-05-10 | $1.22 | $1.22 | 38,000 |
| 2011-05-09 | $1.19 | $1.19 | 14,700 |
| 2011-05-06 | $1.20 | $1.20 | 10,000 |
| 2011-05-05 | $1.17 | $1.17 | 54,200 |
| 2011-05-04 | $1.22 | $1.22 | 86,200 |
| 2011-05-03 | $1.28 | $1.28 | 29,800 |
| 2011-05-02 | $1.26 | $1.26 | 31,900 |
| 2011-04-29 | $1.23 | $1.23 | 111,200 |
| 2011-04-28 | $1.41 | $1.41 | 20,900 |
| 2011-04-27 | $1.43 | $1.43 | 106,100 |
| 2011-04-26 | $1.48 | $1.48 | 25,000 |
| 2011-04-25 | $1.52 | $1.52 | 20,300 |
| 2011-04-21 | $1.52 | $1.52 | 27,800 |
| 2011-04-20 | $1.49 | $1.49 | 35,300 |
| 2011-04-19 | $1.47 | $1.47 | 43,500 |
| 2011-04-18 | $1.49 | $1.49 | 93,800 |
| 2011-04-15 | $1.51 | $1.51 | 63,700 |
| 2011-04-14 | $1.52 | $1.52 | 36,400 |
| 2011-04-13 | $1.50 | $1.50 | 26,800 |
| 2011-04-12 | $1.50 | $1.50 | 81,900 |
| 2011-04-11 | $1.47 | $1.47 | 75,200 |
| 2011-04-08 | $1.51 | $1.51 | 45,300 |
| 2011-04-07 | $1.51 | $1.51 | 34,600 |
| 2011-04-06 | $1.54 | $1.54 | 119,100 |
| 2011-04-05 | $1.57 | $1.57 | 67,700 |
| 2011-04-04 | $1.59 | $1.59 | 42,900 |
| 2011-04-01 | $1.52 | $1.52 | 27,700 |
| 2011-03-31 | $1.47 | $1.47 | 97,700 |
| 2011-03-30 | $1.46 | $1.46 | 102,400 |
| 2011-03-29 | $1.51 | $1.51 | 148,000 |
| 2011-03-28 | $1.50 | $1.50 | 144,400 |
| 2011-03-25 | $1.65 | $1.65 | 163,400 |
| 2011-03-24 | $1.67 | $1.67 | 42,900 |
| 2011-03-23 | $1.61 | $1.61 | 79,400 |
| 2011-03-22 | $1.67 | $1.67 | 227,400 |
| 2011-03-21 | $1.78 | $1.78 | 202,300 |
| 2011-03-18 | $1.72 | $1.72 | 177,700 |
| 2011-03-17 | $1.48 | $1.48 | 135,900 |
| 2011-03-16 | $1.31 | $1.31 | 348,000 |
| 2011-03-15 | $1.44 | $1.44 | 397,100 |
| 2011-03-14 | $1.87 | $1.87 | 754,200 |
| 2011-03-11 | $2.26 | $2.26 | 42,000 |
| 2011-03-10 | $2.15 | $2.15 | 113,800 |
| 2011-03-09 | $2.48 | $2.48 | 16,500 |
| 2011-03-08 | $2.54 | $2.54 | 47,300 |
| 2011-03-07 | $2.56 | $2.56 | 33,400 |
| 2011-03-04 | $2.70 | $2.70 | 15,600 |
| 2011-03-03 | $2.67 | $2.67 | 11,800 |
| 2011-03-02 | $2.65 | $2.65 | 26,100 |
| 2011-03-01 | $2.68 | $2.68 | 18,300 |
| 2011-02-28 | $2.70 | $2.70 | 25,000 |
| 2011-02-25 | $2.57 | $2.57 | 12,400 |
| 2011-02-24 | $2.43 | $2.43 | 31,900 |
| 2011-02-23 | $2.48 | $2.48 | 45,500 |
| 2011-02-22 | $2.44 | $2.44 | 147,600 |
| 2011-02-18 | $2.70 | $2.70 | 52,900 |
| 2011-02-17 | $2.77 | $2.77 | 31,200 |
| 2011-02-16 | $2.79 | $2.79 | 35,400 |
| 2011-02-15 | $2.83 | $2.83 | 127,500 |
| 2011-02-14 | $2.79 | $2.79 | 143,400 |
| 2011-02-11 | $2.67 | $2.67 | 20,000 |
| 2011-02-10 | $2.70 | $2.70 | 22,800 |
| 2011-02-09 | $2.73 | $2.73 | 171,200 |
| 2011-02-08 | $2.83 | $2.83 | 23,200 |
| 2011-02-07 | $2.79 | $2.79 | 84,200 |
| 2011-02-04 | $2.62 | $2.62 | 189,400 |
| 2011-02-03 | $2.59 | $2.59 | 27,100 |
| 2011-02-02 | $2.63 | $2.63 | 82,200 |
| 2011-02-01 | $2.66 | $2.66 | 102,500 |
| 2011-01-31 | $2.41 | $2.41 | 52,400 |
| 2011-01-28 | $2.27 | $2.27 | 6,800 |
| 2011-01-27 | $2.31 | $2.31 | 85,400 |
| 2011-01-26 | $2.38 | $2.38 | 36,400 |
| 2011-01-25 | $2.24 | $2.24 | 10,400 |
| 2011-01-24 | $2.29 | $2.29 | 44,800 |
| 2011-01-21 | $2.26 | $2.26 | 42,500 |
| 2011-01-20 | $2.23 | $2.23 | 183,400 |
| 2011-01-19 | $2.31 | $2.31 | 46,500 |
| 2011-01-18 | $2.44 | $2.44 | 151,800 |
| 2011-01-14 | $2.34 | $2.34 | 41,700 |
| 2011-01-13 | $2.38 | $2.38 | 45,100 |
| 2011-01-12 | $2.29 | $2.29 | 93,900 |
| 2011-01-11 | $2.22 | $2.22 | 91,100 |
| 2011-01-10 | $2.23 | $2.23 | 113,000 |
| 2011-01-07 | $1.94 | $1.94 | 91,800 |
| 2011-01-06 | $1.88 | $1.88 | 39,800 |
| 2011-01-05 | $1.90 | $1.90 | 30,000 |
| 2011-01-04 | $1.91 | $1.91 | 52,100 |
| 2011-01-03 | $2.06 | $2.06 | 42,700 |