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
- 2006-05-16 to 2026-09-04
- 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2011-12-30 | $1.45 | $1.45 | 134,200 | — | — |
| 2011-12-29 | $1.30 | $1.30 | 151,500 | — | — |
| 2011-12-28 | $1.40 | $1.40 | 212,300 | — | — |
| 2011-12-27 | $1.35 | $1.35 | 733,800 | — | — |
| 2011-12-23 | $1.25 | $1.25 | 252,200 | — | — |
| 2011-12-22 | $1.04 | $1.04 | 74,500 | — | — |
| 2011-12-21 | $1.03 | $1.03 | 14,200 | — | — |
| 2011-12-20 | $1.00 | $1.00 | 98,800 | — | — |
| 2011-12-19 | $1.01 | $1.01 | 226,800 | — | — |
| 2011-12-16 | $1.14 | $1.14 | 251,900 | — | — |
| 2011-12-15 | $1.05 | $1.05 | 383,300 | — | — |
| 2011-12-14 | $0.82 | $0.82 | 29,000 | — | — |
| 2011-12-13 | $0.79 | $0.79 | 21,100 | — | — |
| 2011-12-12 | $0.81 | $0.81 | 54,300 | — | — |
| 2011-12-09 | $0.79 | $0.79 | 111,600 | — | — |
| 2011-12-08 | $0.63 | $0.63 | 58,000 | — | — |
| 2011-12-07 | $0.64 | $0.64 | 22,900 | — | — |
| 2011-12-06 | $0.65 | $0.65 | 5,200 | — | — |
| 2011-12-05 | $0.72 | $0.72 | 8,800 | — | — |
| 2011-12-02 | $0.72 | $0.72 | 24,000 | — | — |
| 2011-12-01 | $0.70 | $0.70 | 28,000 | — | — |
| 2011-11-30 | $0.68 | $0.68 | 27,600 | — | — |
| 2011-11-29 | $0.64 | $0.64 | 14,000 | — | — |
| 2011-11-28 | $0.66 | $0.66 | 11,400 | — | — |
| 2011-11-25 | $0.76 | $0.76 | 200 | — | — |
| 2011-11-23 | $0.71 | $0.71 | 9,000 | — | — |
| 2011-11-22 | $0.68 | $0.68 | 6,000 | — | — |
| 2011-11-21 | $0.68 | $0.68 | 35,400 | — | — |
| 2011-11-18 | $0.79 | $0.79 | 2,000 | — | — |
| 2011-11-17 | $0.79 | $0.79 | 22,500 | — | — |
| 2011-11-16 | $0.80 | $0.80 | 13,600 | — | — |
| 2011-11-15 | $0.76 | $0.76 | 46,600 | — | — |
| 2011-11-14 | $0.74 | $0.74 | 41,200 | — | — |
| 2011-11-11 | $0.72 | $0.72 | 2,500 | — | — |
| 2011-11-10 | $0.72 | $0.72 | 6,800 | — | — |
| 2011-11-09 | $0.72 | $0.72 | 12,400 | — | — |
| 2011-11-08 | $0.70 | $0.70 | 37,800 | — | — |
| 2011-11-07 | $0.70 | $0.70 | 1,600 | — | — |
| 2011-11-04 | $0.65 | $0.65 | 16,400 | — | — |
| 2011-11-03 | $0.65 | $0.65 | 21,300 | — | — |
| 2011-11-02 | $0.70 | $0.70 | 30,800 | — | — |
| 2011-11-01 | $0.65 | $0.65 | 22,200 | — | — |
| 2011-10-31 | $0.63 | $0.63 | 24,700 | — | — |
| 2011-10-28 | $0.65 | $0.65 | 57,500 | — | — |
| 2011-10-27 | $0.66 | $0.66 | 60,100 | — | — |
| 2011-10-26 | $0.67 | $0.67 | 34,300 | — | — |
| 2011-10-25 | $0.65 | $0.65 | 65,200 | — | — |
| 2011-10-24 | $0.65 | $0.65 | 61,000 | — | — |
| 2011-10-21 | $0.68 | $0.68 | 30,800 | — | — |
| 2011-10-20 | $0.68 | $0.68 | 16,100 | — | — |
| 2011-10-19 | $0.62 | $0.62 | 30,300 | — | — |
| 2011-10-18 | $0.64 | $0.64 | 46,700 | — | — |
| 2011-10-17 | $0.70 | $0.70 | 19,400 | — | — |
| 2011-10-14 | $0.70 | $0.70 | 16,600 | — | — |
| 2011-10-13 | $0.70 | $0.70 | 18,600 | — | — |
| 2011-10-12 | $0.75 | $0.75 | 2,500 | — | — |
| 2011-10-11 | $0.75 | $0.75 | 22,400 | — | — |
| 2011-10-10 | $0.80 | $0.80 | 19,500 | — | — |
| 2011-10-07 | $0.80 | $0.80 | 2,600 | — | — |
| 2011-10-06 | $0.79 | $0.79 | 15,200 | — | — |
| 2011-10-05 | $0.76 | $0.76 | 10,600 | — | — |
| 2011-10-04 | $0.76 | $0.76 | 54,000 | — | — |
| 2011-10-03 | $0.76 | $0.76 | 13,600 | — | — |
| 2011-09-30 | $0.76 | $0.76 | 13,600 | — | — |
| 2011-09-29 | $0.79 | $0.79 | 13,500 | — | — |
| 2011-09-28 | $0.79 | $0.79 | 13,800 | — | — |
| 2011-09-27 | $0.79 | $0.79 | 8,000 | — | — |
| 2011-09-26 | $0.80 | $0.80 | 28,900 | — | — |
| 2011-09-23 | $0.72 | $0.72 | 7,900 | — | — |
| 2011-09-22 | $0.87 | $0.87 | 41,800 | — | — |
| 2011-09-21 | $0.80 | $0.80 | 32,800 | — | — |
| 2011-09-20 | $0.83 | $0.83 | 56,300 | — | — |
| 2011-09-19 | $0.80 | $0.80 | 10,300 | — | — |
| 2011-09-16 | $0.88 | $0.88 | 32,700 | — | — |
| 2011-09-15 | $0.89 | $0.89 | 45,500 | — | — |
| 2011-09-14 | $0.93 | $0.93 | 28,200 | — | — |
| 2011-09-13 | $0.94 | $0.94 | 37,000 | — | — |
| 2011-09-12 | $0.92 | $0.92 | 19,100 | — | — |
| 2011-09-09 | $0.93 | $0.93 | 11,100 | — | — |
| 2011-09-08 | $0.93 | $0.93 | 16,700 | — | — |
| 2011-09-07 | $0.93 | $0.93 | 20,500 | — | — |
| 2011-09-06 | $0.93 | $0.93 | 24,600 | — | — |
| 2011-09-02 | $0.94 | $0.94 | 3,300 | — | — |
| 2011-09-01 | $0.95 | $0.95 | 13,000 | — | — |
| 2011-08-31 | $0.95 | $0.95 | 1,900 | — | — |
| 2011-08-30 | $0.95 | $0.95 | 8,500 | — | — |
| 2011-08-29 | $0.95 | $0.95 | 13,300 | — | — |
| 2011-08-26 | $0.90 | $0.90 | 94,000 | — | — |
| 2011-08-25 | $0.94 | $0.94 | 4,600 | — | — |
| 2011-08-24 | $0.95 | $0.95 | 44,900 | — | — |
| 2011-08-23 | $0.94 | $0.94 | 54,100 | — | — |
| 2011-08-22 | $0.92 | $0.92 | 31,000 | — | — |
| 2011-08-19 | $0.97 | $0.97 | 14,700 | — | — |
| 2011-08-18 | $0.97 | $0.97 | 77,700 | — | — |
| 2011-08-17 | $0.98 | $0.98 | 58,700 | — | — |
| 2011-08-16 | $0.98 | $0.98 | 90,000 | — | — |
| 2011-08-15 | $0.98 | $0.98 | 113,800 | — | — |
| 2011-08-12 | $0.95 | $0.95 | 54,700 | — | — |
| 2011-08-11 | $0.96 | $0.96 | 46,100 | — | — |
| 2011-08-10 | $0.90 | $0.90 | 14,200 | — | — |
| 2011-08-09 | $0.96 | $0.96 | 17,300 | — | — |
| 2011-08-08 | $0.90 | $0.90 | 41,200 | — | — |
| 2011-08-05 | $0.98 | $0.98 | 14,700 | — | — |
| 2011-08-04 | $0.96 | $0.96 | 25,800 | — | — |
| 2011-08-03 | $1.00 | $1.00 | 29,300 | — | — |
| 2011-08-02 | $1.02 | $1.02 | 24,600 | — | — |
| 2011-08-01 | $1.01 | $1.01 | 60,600 | — | — |
| 2011-07-29 | $0.97 | $0.97 | 54,400 | — | — |
| 2011-07-28 | $0.99 | $0.99 | 76,500 | — | — |
| 2011-07-27 | $0.95 | $0.95 | 52,000 | — | — |
| 2011-07-26 | $1.02 | $1.02 | 91,300 | — | — |
| 2011-07-25 | $1.02 | $1.02 | 27,400 | — | — |
| 2011-07-22 | $1.05 | $1.05 | 35,600 | — | — |
| 2011-07-21 | $1.07 | $1.07 | 8,800 | — | — |
| 2011-07-20 | $1.06 | $1.06 | 28,100 | — | — |
| 2011-07-19 | $1.05 | $1.05 | 17,400 | — | — |
| 2011-07-18 | $1.07 | $1.07 | 17,700 | — | — |
| 2011-07-15 | $1.06 | $1.06 | 17,700 | — | — |
| 2011-07-14 | $1.10 | $1.10 | 16,800 | — | — |
| 2011-07-13 | $1.03 | $1.03 | 9,100 | — | — |
| 2011-07-12 | $1.02 | $1.02 | 76,400 | — | — |
| 2011-07-11 | $1.00 | $1.00 | 76,200 | — | — |
| 2011-07-08 | $0.95 | $0.95 | 52,800 | — | — |
| 2011-07-07 | $0.90 | $0.90 | 60,000 | — | — |
| 2011-07-06 | $0.97 | $0.97 | 66,900 | — | — |
| 2011-07-05 | $1.04 | $1.04 | 600 | — | — |
| 2011-07-01 | $1.05 | $1.05 | 19,500 | — | — |
| 2011-06-30 | $1.04 | $1.04 | 39,000 | — | — |
| 2011-06-29 | $1.02 | $1.02 | 41,200 | — | — |
| 2011-06-28 | $1.05 | $1.05 | 22,400 | — | — |
| 2011-06-27 | $1.04 | $1.04 | 15,500 | — | — |
| 2011-06-24 | $1.14 | $1.14 | 20,900 | — | — |
| 2011-06-23 | $1.15 | $1.15 | 11,500 | — | — |
| 2011-06-22 | $1.15 | $1.15 | 9,400 | — | — |
| 2011-06-21 | $1.19 | $1.19 | 9,100 | — | — |
| 2011-06-20 | $1.15 | $1.15 | 19,300 | — | — |
| 2011-06-17 | $1.15 | $1.15 | 7,000 | — | — |
| 2011-06-16 | $1.08 | $1.08 | 13,700 | — | — |
| 2011-06-15 | $1.06 | $1.06 | 8,800 | — | — |
| 2011-06-14 | $1.10 | $1.10 | 20,500 | — | — |
| 2011-06-13 | $1.15 | $1.15 | 27,000 | — | — |
| 2011-06-10 | $1.15 | $1.15 | 12,800 | — | — |
| 2011-06-09 | $1.11 | $1.11 | 20,500 | — | — |
| 2011-06-08 | $1.17 | $1.17 | 3,600 | — | — |
| 2011-06-07 | $1.13 | $1.13 | 19,800 | — | — |
| 2011-06-06 | $1.18 | $1.18 | 5,500 | — | — |
| 2011-06-03 | $1.14 | $1.14 | 25,900 | — | — |
| 2011-06-02 | $1.20 | $1.20 | 21,300 | — | — |
| 2011-06-01 | $1.19 | $1.19 | 9,400 | — | — |
| 2011-05-31 | $1.17 | $1.17 | 41,500 | — | — |
| 2011-05-27 | $1.25 | $1.25 | 2,100 | — | — |
| 2011-05-26 | $1.20 | $1.20 | 10,000 | — | — |
| 2011-05-25 | $1.27 | $1.27 | 26,200 | — | — |
| 2011-05-24 | $1.25 | $1.25 | 25,000 | — | — |
| 2011-05-23 | $1.24 | $1.24 | 33,300 | — | — |
| 2011-05-20 | $1.29 | $1.29 | 15,600 | — | — |
| 2011-05-19 | $1.25 | $1.25 | 42,200 | — | — |
| 2011-05-18 | $1.26 | $1.26 | 11,200 | — | — |
| 2011-05-17 | $1.25 | $1.25 | 59,300 | — | — |
| 2011-05-16 | $1.29 | $1.29 | 34,000 | — | — |
| 2011-05-13 | $1.24 | $1.24 | 64,800 | — | — |
| 2011-05-12 | $1.25 | $1.25 | 85,800 | — | — |
| 2011-05-11 | $1.19 | $1.19 | 26,000 | — | — |
| 2011-05-10 | $1.17 | $1.17 | 41,400 | — | — |
| 2011-05-09 | $1.12 | $1.12 | 32,300 | — | — |
| 2011-05-06 | $1.11 | $1.11 | 27,000 | — | — |
| 2011-05-05 | $1.09 | $1.09 | 27,000 | — | — |
| 2011-05-04 | $1.10 | $1.10 | 25,000 | — | — |
| 2011-05-03 | $1.08 | $1.08 | 12,900 | — | — |
| 2011-05-02 | $1.09 | $1.09 | 85,600 | — | — |
| 2011-04-29 | $1.11 | $1.11 | 14,000 | — | — |
| 2011-04-28 | $1.15 | $1.15 | 21,800 | — | — |
| 2011-04-27 | $1.15 | $1.15 | 22,800 | — | — |
| 2011-04-26 | $1.14 | $1.14 | 13,800 | — | — |
| 2011-04-25 | $1.12 | $1.12 | 56,900 | — | — |
| 2011-04-21 | $1.19 | $1.19 | 17,200 | — | — |
| 2011-04-20 | $1.18 | $1.18 | 17,700 | — | — |
| 2011-04-19 | $1.19 | $1.19 | 6,800 | — | — |
| 2011-04-18 | $1.19 | $1.19 | 42,600 | — | — |
| 2011-04-15 | $1.20 | $1.20 | 8,200 | — | — |
| 2011-04-14 | $1.15 | $1.15 | 72,800 | — | — |
| 2011-04-13 | $1.25 | $1.25 | 25,800 | — | — |
| 2011-04-12 | $1.29 | $1.29 | 38,800 | — | — |
| 2011-04-11 | $1.30 | $1.30 | 21,200 | — | — |
| 2011-04-08 | $1.29 | $1.29 | 103,200 | — | — |
| 2011-04-07 | $1.20 | $1.20 | 21,300 | — | — |
| 2011-04-06 | $1.19 | $1.19 | 86,100 | — | — |
| 2011-04-05 | $1.19 | $1.19 | 37,900 | — | — |
| 2011-04-04 | $1.18 | $1.18 | 42,200 | — | — |
| 2011-04-01 | $1.10 | $1.10 | 99,200 | — | — |
| 2011-03-31 | $1.21 | $1.21 | 6,800 | — | — |
| 2011-03-30 | $1.23 | $1.23 | 27,000 | — | — |
| 2011-03-29 | $1.15 | $1.15 | 40,600 | — | — |
| 2011-03-28 | $1.25 | $1.25 | 140,300 | — | — |
| 2011-03-25 | $1.30 | $1.30 | 40,500 | — | — |
| 2011-03-24 | $1.34 | $1.34 | 34,600 | — | — |
| 2011-03-23 | $1.35 | $1.35 | 9,900 | — | — |
| 2011-03-22 | $1.30 | $1.30 | 6,300 | — | — |
| 2011-03-21 | $1.30 | $1.30 | 20,600 | — | — |
| 2011-03-18 | $1.35 | $1.35 | 11,900 | — | — |
| 2011-03-17 | $1.36 | $1.36 | 35,300 | — | — |
| 2011-03-16 | $1.25 | $1.25 | 52,700 | — | — |
| 2011-03-15 | $1.35 | $1.35 | 25,300 | — | — |
| 2011-03-14 | $1.38 | $1.38 | 68,900 | — | — |
| 2011-03-11 | $1.35 | $1.35 | 22,600 | — | — |
| 2011-03-10 | $1.30 | $1.30 | 17,500 | — | — |
| 2011-03-09 | $1.34 | $1.34 | 15,700 | — | — |
| 2011-03-08 | $1.30 | $1.30 | 12,800 | — | — |
| 2011-03-07 | $1.30 | $1.30 | 10,500 | — | — |
| 2011-03-04 | $1.34 | $1.34 | 58,400 | — | — |
| 2011-03-03 | $1.26 | $1.26 | 16,200 | — | — |
| 2011-03-02 | $1.34 | $1.34 | 50,000 | — | — |
| 2011-03-01 | $1.30 | $1.30 | 23,600 | — | — |
| 2011-02-28 | $1.39 | $1.39 | 21,000 | — | — |
| 2011-02-25 | $1.37 | $1.37 | 14,400 | — | — |
| 2011-02-24 | $1.39 | $1.39 | 23,900 | — | — |
| 2011-02-23 | $1.30 | $1.30 | 21,700 | — | — |
| 2011-02-22 | $1.33 | $1.33 | 7,500 | — | — |
| 2011-02-18 | $1.30 | $1.30 | 22,900 | — | — |
| 2011-02-17 | $1.30 | $1.30 | 14,500 | — | — |
| 2011-02-16 | $1.34 | $1.34 | 37,500 | — | — |
| 2011-02-15 | $1.31 | $1.31 | 29,100 | — | — |
| 2011-02-14 | $1.32 | $1.32 | 7,800 | — | — |
| 2011-02-11 | $1.39 | $1.39 | 22,400 | — | — |
| 2011-02-10 | $1.40 | $1.40 | 10,300 | — | — |
| 2011-02-09 | $1.30 | $1.30 | 26,400 | — | — |
| 2011-02-08 | $1.30 | $1.30 | 39,800 | — | — |
| 2011-02-07 | $1.31 | $1.31 | 75,400 | — | — |
| 2011-02-04 | $1.39 | $1.39 | 49,300 | — | — |
| 2011-02-03 | $1.42 | $1.42 | 22,100 | — | — |
| 2011-02-02 | $1.45 | $1.45 | 29,000 | — | — |
| 2011-02-01 | $1.48 | $1.48 | 17,000 | — | — |
| 2011-01-31 | $1.45 | $1.45 | 10,400 | — | — |
| 2011-01-28 | $1.41 | $1.41 | 31,400 | — | — |
| 2011-01-27 | $1.47 | $1.47 | 20,500 | — | — |
| 2011-01-26 | $1.47 | $1.47 | 57,600 | — | — |
| 2011-01-25 | $1.42 | $1.42 | 136,500 | — | — |
| 2011-01-24 | $1.50 | $1.50 | 130,700 | — | — |
| 2011-01-21 | $1.40 | $1.40 | 49,900 | — | — |
| 2011-01-20 | $1.40 | $1.40 | 12,300 | — | — |
| 2011-01-19 | $1.40 | $1.40 | 87,800 | — | — |
| 2011-01-18 | $1.45 | $1.45 | 35,000 | — | — |
| 2011-01-14 | $1.42 | $1.42 | 41,800 | — | — |
| 2011-01-13 | $1.47 | $1.47 | 18,900 | — | — |
| 2011-01-12 | $1.48 | $1.48 | 34,700 | — | — |
| 2011-01-11 | $1.45 | $1.45 | 60,900 | — | — |
| 2011-01-10 | $1.42 | $1.42 | 59,500 | — | — |
| 2011-01-07 | $1.40 | $1.40 | 22,700 | — | — |
| 2011-01-06 | $1.37 | $1.37 | 8,000 | — | — |
| 2011-01-05 | $1.39 | $1.39 | 23,800 | — | — |
| 2011-01-04 | $1.45 | $1.45 | 12,600 | — | — |
| 2011-01-03 | $1.45 | $1.45 | 26,900 | — | — |