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
- 2000-11-01 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 | $2.96 | $2.96 | 2,215 |
| 2011-12-29 | $2.33 | $2.33 | 4,787 |
| 2011-12-28 | $2.28 | $2.28 | 9,185 |
| 2011-12-27 | $1.67 | $1.67 | 298 |
| 2011-12-23 | $1.77 | $1.77 | 474 |
| 2011-12-22 | $1.51 | $1.51 | 2,361 |
| 2011-12-21 | $1.68 | $1.68 | 2,802 |
| 2011-12-20 | $1.85 | $1.85 | 1,596 |
| 2011-12-19 | $1.67 | $1.67 | 1,095 |
| 2011-12-16 | $1.98 | $1.98 | 3,174 |
| 2011-12-15 | $1.50 | $1.50 | 372 |
| 2011-12-14 | $1.50 | $1.50 | 126 |
| 2011-12-13 | $1.70 | $1.70 | 2,341 |
| 2011-12-12 | $1.64 | $1.64 | 120 |
| 2011-12-09 | $1.68 | $1.68 | 1,581 |
| 2011-12-08 | $1.79 | $1.79 | 93 |
| 2011-12-07 | $1.70 | $1.70 | 1,731 |
| 2011-12-06 | $1.91 | $1.91 | 1,229 |
| 2011-12-05 | $1.67 | $1.67 | 4,539 |
| 2011-12-02 | $1.98 | $1.98 | 879 |
| 2011-12-01 | $2.12 | $2.12 | 422 |
| 2011-11-30 | $1.67 | $1.67 | 613 |
| 2011-11-29 | $1.67 | $1.67 | 3,190 |
| 2011-11-28 | $1.69 | $1.69 | 285 |
| 2011-11-25 | $1.83 | $1.83 | 0 |
| 2011-11-23 | $1.83 | $1.83 | 0 |
| 2011-11-22 | $1.83 | $1.83 | 202 |
| 2011-11-21 | $1.67 | $1.67 | 444 |
| 2011-11-18 | $2.31 | $2.31 | 3,327 |
| 2011-11-17 | $2.00 | $2.00 | 2,868 |
| 2011-11-16 | $2.23 | $2.23 | 4,968 |
| 2011-11-15 | $1.72 | $1.72 | 108 |
| 2011-11-14 | $1.67 | $1.67 | 208 |
| 2011-11-11 | $1.53 | $1.53 | 2,372 |
| 2011-11-10 | $1.75 | $1.75 | 1,563 |
| 2011-11-09 | $1.81 | $1.81 | 74 |
| 2011-11-08 | $1.80 | $1.80 | 94 |
| 2011-11-07 | $1.81 | $1.81 | 30 |
| 2011-11-04 | $1.78 | $1.78 | 42 |
| 2011-11-03 | $1.67 | $1.67 | 93 |
| 2011-11-02 | $1.67 | $1.67 | 710 |
| 2011-11-01 | $1.53 | $1.53 | 444 |
| 2011-10-31 | $1.35 | $1.35 | 650 |
| 2011-10-28 | $1.83 | $1.83 | 198 |
| 2011-10-27 | $1.86 | $1.86 | 301 |
| 2011-10-26 | $1.81 | $1.81 | 1,137 |
| 2011-10-25 | $1.65 | $1.65 | 217 |
| 2011-10-24 | $1.72 | $1.72 | 572 |
| 2011-10-21 | $1.67 | $1.67 | 1,047 |
| 2011-10-20 | $1.67 | $1.67 | 128 |
| 2011-10-19 | $1.67 | $1.67 | 369 |
| 2011-10-18 | $1.53 | $1.53 | 1,311 |
| 2011-10-17 | $1.82 | $1.82 | 180 |
| 2011-10-14 | $1.62 | $1.62 | 694 |
| 2011-10-13 | $1.75 | $1.75 | 619 |
| 2011-10-12 | $1.67 | $1.67 | 14 |
| 2011-10-11 | $1.67 | $1.67 | 195 |
| 2011-10-10 | $1.67 | $1.67 | 507 |
| 2011-10-07 | $1.81 | $1.81 | 2,508 |
| 2011-10-06 | $1.43 | $1.43 | 6,509 |
| 2011-10-05 | $1.50 | $1.50 | 1,978 |
| 2011-10-04 | $1.70 | $1.70 | 1,494 |
| 2011-10-03 | $1.33 | $1.33 | 3,082 |
| 2011-09-30 | $1.80 | $1.80 | 415 |
| 2011-09-29 | $1.87 | $1.87 | 90 |
| 2011-09-28 | $1.80 | $1.80 | 108 |
| 2011-09-27 | $1.84 | $1.84 | 475 |
| 2011-09-26 | $1.83 | $1.83 | 1,470 |
| 2011-09-23 | $1.97 | $1.97 | 636 |
| 2011-09-22 | $1.75 | $1.75 | 881 |
| 2011-09-21 | $1.70 | $1.70 | 819 |
| 2011-09-20 | $1.67 | $1.67 | 4,039 |
| 2011-09-19 | $1.92 | $1.92 | 3,102 |
| 2011-09-16 | $2.17 | $2.17 | 536 |
| 2011-09-15 | $2.17 | $2.17 | 1,896 |
| 2011-09-14 | $2.33 | $2.33 | 512 |
| 2011-09-13 | $2.20 | $2.20 | 456 |
| 2011-09-12 | $2.00 | $2.00 | 1,656 |
| 2011-09-09 | $2.35 | $2.35 | 1,694 |
| 2011-09-08 | $2.65 | $2.65 | 1,084 |
| 2011-09-07 | $2.33 | $2.33 | 3,153 |
| 2011-09-06 | $2.50 | $2.50 | 2,073 |
| 2011-09-02 | $2.25 | $2.25 | 6,392 |
| 2011-09-01 | $2.52 | $2.52 | 5,756 |
| 2011-08-31 | $2.88 | $2.88 | 15,656 |
| 2011-08-30 | $2.17 | $2.17 | 13,272 |
| 2011-08-29 | $2.42 | $2.42 | 15,787 |
| 2011-08-26 | $1.67 | $1.67 | 4,754 |
| 2011-08-25 | $1.67 | $1.67 | 5,814 |
| 2011-08-24 | $2.00 | $2.00 | 3,299 |
| 2011-08-23 | $2.30 | $2.30 | 3,415 |
| 2011-08-22 | $2.47 | $2.47 | 30,909 |
| 2011-08-19 | $5.66 | $5.66 | 0 |
| 2011-08-18 | $5.66 | $5.66 | 0 |
| 2011-08-17 | $5.66 | $5.66 | 0 |
| 2011-08-16 | $5.66 | $5.66 | 0 |
| 2011-08-15 | $5.66 | $5.66 | 0 |
| 2011-08-12 | $5.66 | $5.66 | 0 |
| 2011-08-11 | $5.66 | $5.66 | 0 |
| 2011-08-10 | $5.66 | $5.66 | 0 |
| 2011-08-09 | $5.66 | $5.66 | 0 |
| 2011-08-08 | $5.66 | $5.66 | 0 |
| 2011-08-05 | $5.66 | $5.66 | 0 |
| 2011-08-04 | $5.66 | $5.66 | 0 |
| 2011-08-03 | $5.66 | $5.66 | 0 |
| 2011-08-02 | $5.66 | $5.66 | 0 |
| 2011-08-01 | $5.66 | $5.66 | 0 |
| 2011-07-29 | $5.66 | $5.66 | 0 |
| 2011-07-28 | $5.66 | $5.66 | 0 |
| 2011-07-27 | $5.66 | $5.66 | 0 |
| 2011-07-26 | $5.66 | $5.66 | 0 |
| 2011-07-25 | $5.66 | $5.66 | 0 |
| 2011-07-22 | $5.66 | $5.66 | 0 |
| 2011-07-21 | $5.66 | $5.66 | 0 |
| 2011-07-20 | $5.66 | $5.66 | 0 |
| 2011-07-19 | $5.66 | $5.66 | 0 |
| 2011-07-18 | $5.66 | $5.66 | 0 |
| 2011-07-15 | $5.66 | $5.66 | 0 |
| 2011-07-14 | $5.66 | $5.66 | 0 |
| 2011-07-13 | $5.66 | $5.66 | 0 |
| 2011-07-12 | $5.66 | $5.66 | 0 |
| 2011-07-11 | $5.66 | $5.66 | 0 |
| 2011-07-08 | $5.66 | $5.66 | 848 |
| 2011-07-07 | $5.67 | $5.67 | 675 |
| 2011-07-06 | $5.99 | $5.99 | 60 |
| 2011-07-05 | $5.83 | $5.83 | 33 |
| 2011-07-01 | $6.00 | $6.00 | 424 |
| 2011-06-30 | $6.00 | $6.00 | 107 |
| 2011-06-29 | $6.66 | $6.66 | 13 |
| 2011-06-28 | $6.00 | $6.00 | 120 |
| 2011-06-27 | $6.00 | $6.00 | 600 |
| 2011-06-24 | $6.33 | $6.33 | 30 |
| 2011-06-23 | $6.49 | $6.49 | 63 |
| 2011-06-22 | $7.00 | $7.00 | 819 |
| 2011-06-21 | $7.00 | $7.00 | 9 |
| 2011-06-20 | $6.97 | $6.97 | 489 |
| 2011-06-17 | $6.66 | $6.66 | 217 |
| 2011-06-16 | $6.23 | $6.23 | 609 |
| 2011-06-15 | $6.67 | $6.67 | 226 |
| 2011-06-14 | $6.00 | $6.00 | 2,089 |
| 2011-06-13 | $6.34 | $6.34 | 39 |
| 2011-06-10 | $6.01 | $6.01 | 1,137 |
| 2011-06-09 | $6.19 | $6.19 | 527 |
| 2011-06-08 | $6.07 | $6.07 | 1,245 |
| 2011-06-07 | $6.69 | $6.69 | 144 |
| 2011-06-06 | $6.67 | $6.67 | 729 |
| 2011-06-03 | $6.00 | $6.00 | 669 |
| 2011-06-02 | $6.67 | $6.67 | 1,101 |
| 2011-06-01 | $7.15 | $7.15 | 689 |
| 2011-05-31 | $6.67 | $6.67 | 3,919 |
| 2011-05-27 | $6.50 | $6.50 | 6,507 |
| 2011-05-26 | $7.04 | $7.04 | 2,166 |
| 2011-05-25 | $8.17 | $8.17 | 417 |
| 2011-05-24 | $9.33 | $9.33 | 1,446 |
| 2011-05-23 | $8.99 | $8.99 | 711 |
| 2011-05-20 | $8.40 | $8.40 | 11,789 |
| 2011-05-19 | $10.33 | $10.33 | 41,101 |
| 2011-05-18 | $7.67 | $7.67 | 744 |
| 2011-05-17 | $6.67 | $6.67 | 690 |
| 2011-05-16 | $6.68 | $6.68 | 1,047 |
| 2011-05-13 | $7.17 | $7.17 | 420 |
| 2011-05-12 | $7.42 | $7.42 | 180 |
| 2011-05-11 | $7.33 | $7.33 | 48 |
| 2011-05-10 | $7.33 | $7.33 | 1,041 |
| 2011-05-09 | $7.67 | $7.67 | 1,201 |
| 2011-05-06 | $8.00 | $8.00 | 2,280 |
| 2011-05-05 | $8.33 | $8.33 | 356 |
| 2011-05-04 | $8.03 | $8.03 | 391 |
| 2011-05-03 | $7.83 | $7.83 | 369 |
| 2011-05-02 | $8.33 | $8.33 | 2,597 |
| 2011-04-29 | $8.33 | $8.33 | 522 |
| 2011-04-28 | $8.33 | $8.33 | 229 |
| 2011-04-27 | $8.33 | $8.33 | 108 |
| 2011-04-26 | $7.67 | $7.67 | 21 |
| 2011-04-25 | $8.17 | $8.17 | 369 |
| 2011-04-21 | $7.68 | $7.68 | 168 |
| 2011-04-20 | $8.32 | $8.32 | 738 |
| 2011-04-19 | $8.32 | $8.32 | 357 |
| 2011-04-18 | $8.33 | $8.33 | 2,474 |
| 2011-04-15 | $8.33 | $8.33 | 1,584 |
| 2011-04-14 | $8.00 | $8.00 | 2,709 |
| 2011-04-13 | $8.99 | $8.99 | 252 |
| 2011-04-12 | $8.67 | $8.67 | 2,153 |
| 2011-04-11 | $9.33 | $9.33 | 696 |
| 2011-04-08 | $9.37 | $9.37 | 164 |
| 2011-04-07 | $10.33 | $10.33 | 391 |
| 2011-04-06 | $9.33 | $9.33 | 322 |
| 2011-04-05 | $10.33 | $10.33 | 1,226 |
| 2011-04-04 | $9.92 | $9.92 | 167 |
| 2011-04-01 | $10.03 | $10.03 | 12 |
| 2011-03-31 | $9.84 | $9.84 | 47 |
| 2011-03-30 | $9.58 | $9.58 | 735 |
| 2011-03-29 | $10.33 | $10.33 | 286 |
| 2011-03-28 | $10.00 | $10.00 | 947 |
| 2011-03-25 | $9.97 | $9.97 | 39 |
| 2011-03-24 | $10.33 | $10.33 | 627 |
| 2011-03-23 | $10.33 | $10.33 | 735 |
| 2011-03-22 | $10.00 | $10.00 | 574 |
| 2011-03-21 | $10.33 | $10.33 | 105 |
| 2011-03-18 | $10.33 | $10.33 | 66 |
| 2011-03-17 | $10.33 | $10.33 | 0 |
| 2011-03-16 | $10.33 | $10.33 | 753 |
| 2011-03-15 | $10.00 | $10.00 | 878 |
| 2011-03-14 | $10.67 | $10.67 | 360 |
| 2011-03-11 | $10.05 | $10.05 | 285 |
| 2011-03-10 | $10.33 | $10.33 | 273 |
| 2011-03-09 | $10.33 | $10.33 | 191 |
| 2011-03-08 | $10.67 | $10.67 | 717 |
| 2011-03-07 | $11.17 | $11.17 | 655 |
| 2011-03-04 | $10.86 | $10.86 | 557 |
| 2011-03-03 | $10.00 | $10.00 | 349 |
| 2011-03-02 | $9.00 | $9.00 | 1,659 |
| 2011-03-01 | $9.33 | $9.33 | 295 |
| 2011-02-28 | $9.33 | $9.33 | 190 |
| 2011-02-25 | $9.66 | $9.66 | 1,948 |
| 2011-02-24 | $9.23 | $9.23 | 1,052 |
| 2011-02-23 | $9.16 | $9.16 | 2,383 |
| 2011-02-22 | $10.00 | $10.00 | 5,189 |
| 2011-02-18 | $11.67 | $11.67 | 501 |
| 2011-02-17 | $12.00 | $12.00 | 1,255 |
| 2011-02-16 | $11.37 | $11.37 | 4,732 |
| 2011-02-15 | $12.00 | $12.00 | 5,469 |
| 2011-02-14 | $13.10 | $13.10 | 3,918 |
| 2011-02-11 | $13.00 | $13.00 | 3,112 |
| 2011-02-10 | $13.76 | $13.76 | 12,505 |
| 2011-02-09 | $13.54 | $13.54 | 1,692 |
| 2011-02-08 | $12.33 | $12.33 | 568 |
| 2011-02-07 | $12.67 | $12.67 | 3,448 |
| 2011-02-04 | $13.33 | $13.33 | 1,820 |
| 2011-02-03 | $13.66 | $13.66 | 2,719 |
| 2011-02-02 | $14.63 | $14.63 | 855 |
| 2011-02-01 | $14.66 | $14.66 | 2,402 |
| 2011-01-31 | $13.33 | $13.33 | 1,649 |
| 2011-01-28 | $13.00 | $13.00 | 872 |
| 2011-01-27 | $13.77 | $13.77 | 3,883 |
| 2011-01-26 | $14.33 | $14.33 | 8,087 |
| 2011-01-25 | $11.33 | $11.33 | 269 |
| 2011-01-24 | $11.33 | $11.33 | 875 |
| 2011-01-21 | $11.67 | $11.67 | 2,539 |
| 2011-01-20 | $10.66 | $10.66 | 1,561 |
| 2011-01-19 | $9.17 | $9.17 | 1,597 |
| 2011-01-18 | $9.66 | $9.66 | 300 |
| 2011-01-14 | $9.00 | $9.00 | 0 |
| 2011-01-13 | $9.00 | $9.00 | 46 |
| 2011-01-12 | $9.00 | $9.00 | 93 |
| 2011-01-11 | $9.00 | $9.00 | 1,910 |
| 2011-01-10 | $9.00 | $9.00 | 114 |
| 2011-01-07 | $9.33 | $9.33 | 403 |
| 2011-01-06 | $9.00 | $9.00 | 225 |
| 2011-01-05 | $9.00 | $9.00 | 252 |
| 2011-01-04 | $9.00 | $9.00 | 578 |
| 2011-01-03 | $8.33 | $8.33 | 2,658 |