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
- 2002-05-23 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 | $0.99 | $0.99 | 218,092,000 | — | — |
| 2011-12-29 | $0.99 | $0.99 | 261,632,000 | — | — |
| 2011-12-28 | $0.99 | $0.99 | 235,970,000 | — | — |
| 2011-12-27 | $1.01 | $1.01 | 219,408,000 | — | — |
| 2011-12-23 | $1.04 | $1.04 | 225,561,000 | — | — |
| 2011-12-22 | $1.05 | $1.05 | 258,608,000 | — | — |
| 2011-12-21 | $1.01 | $1.01 | 253,869,000 | — | — |
| 2011-12-20 | $1.02 | $1.02 | 308,805,000 | — | — |
| 2011-12-19 | $0.96 | $0.96 | 242,004,000 | — | — |
| 2011-12-16 | $1.00 | $1.00 | 325,605,000 | — | — |
| 2011-12-15 | $1.00 | $1.00 | 262,472,000 | — | — |
| 2011-12-14 | $1.01 | $1.01 | 371,840,000 | — | — |
| 2011-12-13 | $1.03 | $1.03 | 726,215,000 | — | — |
| 2011-12-12 | $1.08 | $1.08 | 934,003,000 | — | — |
| 2011-12-09 | $1.01 | $1.01 | 329,091,000 | — | — |
| 2011-12-08 | $0.99 | $0.99 | 462,161,000 | — | — |
| 2011-12-07 | $1.03 | $1.03 | 590,464,000 | — | — |
| 2011-12-06 | $0.97 | $0.97 | 594,706,000 | — | — |
| 2011-12-05 | $1.00 | $1.00 | 678,720,000 | — | — |
| 2011-12-02 | $0.95 | $0.95 | 397,103,000 | — | — |
| 2011-12-01 | $0.96 | $0.96 | 524,027,000 | — | — |
| 2011-11-30 | $0.92 | $0.92 | 1,083,327,000 | — | — |
| 2011-11-29 | $0.97 | $0.97 | 500,815,000 | — | — |
| 2011-11-28 | $1.00 | $1.00 | 565,033,000 | — | — |
| 2011-11-25 | $0.91 | $0.91 | 380,450,000 | — | — |
| 2011-11-23 | $0.98 | $0.98 | 446,264,000 | — | — |
| 2011-11-22 | $1.01 | $1.01 | 1,066,968,000 | — | — |
| 2011-11-21 | $1.06 | $1.06 | 444,080,000 | — | — |
| 2011-11-18 | $1.12 | $1.12 | 347,291,000 | — | — |
| 2011-11-17 | $1.09 | $1.09 | 528,234,000 | — | — |
| 2011-11-16 | $1.16 | $1.16 | 345,604,000 | — | — |
| 2011-11-15 | $1.23 | $1.23 | 213,724,000 | — | — |
| 2011-11-14 | $1.22 | $1.22 | 218,113,000 | — | — |
| 2011-11-11 | $1.25 | $1.25 | 381,402,000 | — | — |
| 2011-11-10 | $1.22 | $1.22 | 396,144,000 | — | — |
| 2011-11-09 | $1.26 | $1.26 | 287,560,000 | — | — |
| 2011-11-08 | $1.29 | $1.29 | 319,060,000 | — | — |
| 2011-11-07 | $1.30 | $1.30 | 474,852,000 | — | — |
| 2011-11-04 | $1.29 | $1.29 | 844,837,000 | — | — |
| 2011-11-03 | $1.32 | $1.32 | 946,855,000 | — | — |
| 2011-11-02 | $1.19 | $1.19 | 413,840,000 | — | — |
| 2011-11-01 | $1.14 | $1.14 | 330,162,000 | — | — |
| 2011-10-31 | $1.17 | $1.17 | 396,536,000 | — | — |
| 2011-10-28 | $1.20 | $1.20 | 577,696,000 | — | — |
| 2011-10-27 | $1.16 | $1.16 | 711,900,000 | — | — |
| 2011-10-26 | $1.13 | $1.13 | 1,487,339,000 | — | — |
| 2011-10-25 | $1.11 | $1.11 | 3,155,418,000 | — | — |
| 2011-10-24 | $1.70 | $1.70 | 1,204,602,000 | — | — |
| 2011-10-21 | $1.67 | $1.67 | 439,236,000 | — | — |
| 2011-10-20 | $1.59 | $1.59 | 255,780,000 | — | — |
| 2011-10-19 | $1.56 | $1.56 | 604,569,000 | — | — |
| 2011-10-18 | $1.60 | $1.60 | 420,161,000 | — | — |
| 2011-10-17 | $1.68 | $1.68 | 393,470,000 | — | — |
| 2011-10-14 | $1.66 | $1.66 | 493,192,000 | — | — |
| 2011-10-13 | $1.67 | $1.67 | 691,152,000 | — | — |
| 2011-10-12 | $1.62 | $1.62 | 721,882,000 | — | — |
| 2011-10-11 | $1.55 | $1.55 | 1,410,773,000 | — | — |
| 2011-10-10 | $1.59 | $1.59 | 1,517,446,000 | — | — |
| 2011-10-07 | $1.67 | $1.67 | 403,935,000 | — | — |
| 2011-10-06 | $1.76 | $1.76 | 404,971,000 | — | — |
| 2011-10-05 | $1.71 | $1.71 | 524,188,000 | — | — |
| 2011-10-04 | $1.64 | $1.64 | 505,120,000 | — | — |
| 2011-10-03 | $1.62 | $1.62 | 591,465,000 | — | — |
| 2011-09-30 | $1.62 | $1.62 | 768,817,000 | — | — |
| 2011-09-29 | $1.62 | $1.62 | 1,359,218,000 | — | — |
| 2011-09-28 | $1.82 | $1.82 | 560,252,000 | — | — |
| 2011-09-27 | $1.82 | $1.82 | 777,756,000 | — | — |
| 2011-09-26 | $1.89 | $1.89 | 809,725,000 | — | — |
| 2011-09-23 | $1.85 | $1.85 | 744,653,000 | — | — |
| 2011-09-22 | $1.84 | $1.84 | 1,151,010,000 | — | — |
| 2011-09-21 | $1.84 | $1.84 | 1,584,639,000 | — | — |
| 2011-09-20 | $1.86 | $1.86 | 2,243,430,000 | — | — |
| 2011-09-19 | $2.05 | $2.05 | 1,398,054,000 | — | — |
| 2011-09-16 | $2.22 | $2.22 | 1,249,318,000 | — | — |
| 2011-09-15 | $2.42 | $2.42 | 1,487,444,000 | — | — |
| 2011-09-14 | $2.98 | $2.98 | 182,686,000 | — | — |
| 2011-09-13 | $2.98 | $2.98 | 219,835,000 | — | — |
| 2011-09-12 | $3.00 | $3.00 | 318,990,000 | — | — |
| 2011-09-09 | $2.91 | $2.91 | 318,794,000 | — | — |
| 2011-09-08 | $3.02 | $3.02 | 275,625,000 | — | — |
| 2011-09-07 | $3.09 | $3.09 | 296,975,000 | — | — |
| 2011-09-06 | $3.13 | $3.13 | 281,568,000 | — | — |
| 2011-09-02 | $3.04 | $3.04 | 556,241,000 | — | — |
| 2011-09-01 | $3.33 | $3.33 | 210,854,000 | — | — |
| 2011-08-31 | $3.36 | $3.36 | 275,954,000 | — | — |
| 2011-08-30 | $3.38 | $3.38 | 314,888,000 | — | — |
| 2011-08-29 | $3.21 | $3.21 | 195,160,000 | — | — |
| 2011-08-26 | $3.17 | $3.17 | 256,165,000 | — | — |
| 2011-08-25 | $3.08 | $3.08 | 260,505,000 | — | — |
| 2011-08-24 | $3.09 | $3.09 | 308,497,000 | — | — |
| 2011-08-23 | $3.14 | $3.14 | 294,714,000 | — | — |
| 2011-08-22 | $2.93 | $2.93 | 335,510,000 | — | — |
| 2011-08-19 | $2.93 | $2.93 | 328,706,000 | — | — |
| 2011-08-18 | $3.11 | $3.11 | 349,839,000 | — | — |
| 2011-08-17 | $3.32 | $3.32 | 257,971,000 | — | — |
| 2011-08-16 | $3.41 | $3.41 | 184,471,000 | — | — |
| 2011-08-15 | $3.52 | $3.52 | 231,910,000 | — | — |
| 2011-08-12 | $3.49 | $3.49 | 180,460,000 | — | — |
| 2011-08-11 | $3.47 | $3.47 | 215,649,000 | — | — |
| 2011-08-10 | $3.32 | $3.32 | 220,717,000 | — | — |
| 2011-08-09 | $3.40 | $3.40 | 369,474,000 | — | — |
| 2011-08-08 | $3.24 | $3.24 | 372,918,000 | — | — |
| 2011-08-05 | $3.44 | $3.44 | 378,595,000 | — | — |
| 2011-08-04 | $3.51 | $3.51 | 332,143,000 | — | — |
| 2011-08-03 | $3.71 | $3.71 | 249,172,000 | — | — |
| 2011-08-02 | $3.67 | $3.67 | 233,562,000 | — | — |
| 2011-08-01 | $3.76 | $3.76 | 258,867,000 | — | — |
| 2011-07-29 | $3.80 | $3.80 | 233,520,000 | — | — |
| 2011-07-28 | $3.81 | $3.81 | 283,192,000 | — | — |
| 2011-07-27 | $3.85 | $3.85 | 382,291,000 | — | — |
| 2011-07-26 | $3.81 | $3.81 | 970,179,000 | — | — |
| 2011-07-25 | $4.02 | $4.02 | 527,086,000 | — | — |
| 2011-07-22 | $3.95 | $3.95 | 237,398,000 | — | — |
| 2011-07-21 | $3.94 | $3.94 | 226,688,000 | — | — |
| 2011-07-20 | $4.02 | $4.02 | 199,143,000 | — | — |
| 2011-07-19 | $4.10 | $4.10 | 191,492,000 | — | — |
| 2011-07-18 | $3.99 | $3.99 | 288,442,000 | — | — |
| 2011-07-15 | $4.10 | $4.10 | 284,592,000 | — | — |
| 2011-07-14 | $4.09 | $4.09 | 408,814,000 | — | — |
| 2011-07-13 | $4.27 | $4.27 | 492,450,000 | — | — |
| 2011-07-12 | $4.16 | $4.16 | 363,398,000 | — | — |
| 2011-07-11 | $4.15 | $4.15 | 369,173,000 | — | — |
| 2011-07-08 | $4.22 | $4.22 | 207,382,000 | — | — |
| 2011-07-07 | $4.18 | $4.18 | 267,701,000 | — | — |
| 2011-07-06 | $4.16 | $4.16 | 325,878,000 | — | — |
| 2011-07-05 | $4.14 | $4.14 | 629,041,000 | — | — |
| 2011-07-01 | $3.83 | $3.83 | 279,405,000 | — | — |
| 2011-06-30 | $3.75 | $3.75 | 179,669,000 | — | — |
| 2011-06-29 | $3.78 | $3.78 | 182,399,000 | — | — |
| 2011-06-28 | $3.79 | $3.79 | 164,906,000 | — | — |
| 2011-06-27 | $3.72 | $3.72 | 231,602,000 | — | — |
| 2011-06-24 | $3.67 | $3.67 | 340,634,000 | — | — |
| 2011-06-23 | $3.65 | $3.65 | 367,458,000 | — | — |
| 2011-06-22 | $3.55 | $3.55 | 218,764,000 | — | — |
| 2011-06-21 | $3.62 | $3.62 | 216,139,000 | — | — |
| 2011-06-20 | $3.51 | $3.51 | 196,490,000 | — | — |
| 2011-06-17 | $3.51 | $3.51 | 285,544,000 | — | — |
| 2011-06-16 | $3.56 | $3.56 | 393,736,000 | — | — |
| 2011-06-15 | $3.67 | $3.67 | 222,481,000 | — | — |
| 2011-06-14 | $3.73 | $3.73 | 213,192,000 | — | — |
| 2011-06-13 | $3.67 | $3.67 | 232,463,000 | — | — |
| 2011-06-10 | $3.69 | $3.69 | 305,018,000 | — | — |
| 2011-06-09 | $3.75 | $3.75 | 215,915,000 | — | — |
| 2011-06-08 | $3.75 | $3.75 | 278,642,000 | — | — |
| 2011-06-07 | $3.77 | $3.77 | 364,112,000 | — | — |
| 2011-06-06 | $3.75 | $3.75 | 458,990,000 | — | — |
| 2011-06-03 | $3.91 | $3.91 | 349,349,000 | — | — |
| 2011-06-02 | $3.88 | $3.88 | 300,412,000 | — | — |
| 2011-06-01 | $3.82 | $3.82 | 416,843,000 | — | — |
| 2011-05-31 | $3.87 | $3.87 | 336,588,000 | — | — |
| 2011-05-27 | $3.78 | $3.78 | 196,273,000 | — | — |
| 2011-05-26 | $3.77 | $3.77 | 416,906,000 | — | — |
| 2011-05-25 | $3.71 | $3.71 | 556,479,000 | — | — |
| 2011-05-24 | $3.54 | $3.54 | 318,024,000 | — | — |
| 2011-05-23 | $3.54 | $3.54 | 350,000,000 | — | — |
| 2011-05-20 | $3.51 | $3.51 | 307,559,000 | — | — |
| 2011-05-19 | $3.47 | $3.47 | 237,328,000 | — | — |
| 2011-05-18 | $3.46 | $3.46 | 309,470,000 | — | — |
| 2011-05-17 | $3.38 | $3.38 | 296,562,000 | — | — |
| 2011-05-16 | $3.39 | $3.39 | 339,213,000 | — | — |
| 2011-05-13 | $3.52 | $3.52 | 353,171,000 | — | — |
| 2011-05-12 | $3.51 | $3.51 | 364,000,000 | — | — |
| 2011-05-11 | $3.44 | $3.44 | 336,000,000 | — | — |
| 2011-05-10 | $3.39 | $3.39 | 268,765,000 | — | — |
| 2011-05-09 | $3.38 | $3.38 | 288,533,000 | — | — |
| 2011-05-06 | $3.28 | $3.28 | 221,228,000 | — | — |
| 2011-05-05 | $3.29 | $3.29 | 273,000,000 | — | — |
| 2011-05-04 | $3.27 | $3.27 | 335,279,000 | — | — |
| 2011-05-03 | $3.30 | $3.30 | 322,000,000 | — | — |
| 2011-05-02 | $3.39 | $3.39 | 355,502,000 | — | — |
| 2011-04-29 | $3.32 | $3.32 | 214,123,000 | — | — |
| 2011-04-28 | $3.35 | $3.35 | 308,518,000 | — | — |
| 2011-04-27 | $3.37 | $3.37 | 564,935,000 | — | — |
| 2011-04-26 | $3.27 | $3.27 | 1,106,637,000 | — | — |
| 2011-04-25 | $3.60 | $3.60 | 710,514,000 | — | — |
| 2011-04-21 | $3.60 | $3.60 | 369,425,000 | — | — |
| 2011-04-20 | $3.49 | $3.49 | 295,323,000 | — | — |
| 2011-04-19 | $3.45 | $3.45 | 360,878,000 | — | — |
| 2011-04-18 | $3.33 | $3.33 | 217,693,000 | — | — |
| 2011-04-15 | $3.36 | $3.36 | 219,387,000 | — | — |
| 2011-04-14 | $3.38 | $3.38 | 359,485,000 | — | — |
| 2011-04-13 | $3.41 | $3.41 | 304,304,000 | — | — |
| 2011-04-12 | $3.34 | $3.34 | 404,698,000 | — | — |
| 2011-04-11 | $3.26 | $3.26 | 313,313,000 | — | — |
| 2011-04-08 | $3.36 | $3.36 | 386,015,000 | — | — |
| 2011-04-07 | $3.34 | $3.34 | 418,502,000 | — | — |
| 2011-04-06 | $3.43 | $3.43 | 402,472,000 | — | — |
| 2011-04-05 | $3.49 | $3.49 | 265,692,000 | — | — |
| 2011-04-04 | $3.50 | $3.50 | 240,219,000 | — | — |
| 2011-04-01 | $3.46 | $3.46 | 377,664,000 | — | — |
| 2011-03-31 | $3.40 | $3.40 | 248,227,000 | — | — |
| 2011-03-30 | $3.40 | $3.40 | 270,375,000 | — | — |
| 2011-03-29 | $3.39 | $3.39 | 268,247,000 | — | — |
| 2011-03-28 | $3.39 | $3.39 | 513,436,000 | — | — |
| 2011-03-25 | $3.29 | $3.29 | 301,924,000 | — | — |
| 2011-03-24 | $3.27 | $3.27 | 439,929,000 | — | — |
| 2011-03-23 | $3.27 | $3.27 | 578,788,000 | — | — |
| 2011-03-22 | $3.16 | $3.16 | 468,923,000 | — | — |
| 2011-03-21 | $3.04 | $3.04 | 325,500,000 | — | — |
| 2011-03-18 | $2.99 | $2.99 | 383,544,000 | — | — |
| 2011-03-17 | $3.06 | $3.06 | 287,098,000 | — | — |
| 2011-03-16 | $3.05 | $3.05 | 595,553,000 | — | — |
| 2011-03-15 | $3.10 | $3.10 | 767,368,000 | — | — |
| 2011-03-14 | $2.87 | $2.87 | 299,138,000 | — | — |
| 2011-03-11 | $2.92 | $2.92 | 359,786,000 | — | — |
| 2011-03-10 | $2.86 | $2.86 | 698,901,000 | — | — |
| 2011-03-09 | $2.76 | $2.76 | 502,390,000 | — | — |
| 2011-03-08 | $2.79 | $2.79 | 680,001,000 | — | — |
| 2011-03-07 | $2.96 | $2.96 | 371,294,000 | — | — |
| 2011-03-04 | $3.01 | $3.01 | 441,784,000 | — | — |
| 2011-03-03 | $2.91 | $2.91 | 352,632,000 | — | — |
| 2011-03-02 | $2.92 | $2.92 | 330,288,000 | — | — |
| 2011-03-01 | $2.92 | $2.92 | 398,391,000 | — | — |
| 2011-02-28 | $2.95 | $2.95 | 405,244,000 | — | — |
| 2011-02-25 | $3.03 | $3.03 | 294,686,000 | — | — |
| 2011-02-24 | $3.07 | $3.07 | 316,288,000 | — | — |
| 2011-02-23 | $3.02 | $3.02 | 689,332,000 | — | — |
| 2011-02-22 | $3.17 | $3.17 | 553,742,000 | — | — |
| 2011-02-18 | $3.36 | $3.36 | 321,132,000 | — | — |
| 2011-02-17 | $3.37 | $3.37 | 394,492,000 | — | — |
| 2011-02-16 | $3.40 | $3.40 | 455,553,000 | — | — |
| 2011-02-15 | $3.44 | $3.44 | 480,739,000 | — | — |
| 2011-02-14 | $3.54 | $3.54 | 785,239,000 | — | — |
| 2011-02-11 | $3.30 | $3.30 | 462,994,000 | — | — |
| 2011-02-10 | $3.19 | $3.19 | 217,567,000 | — | — |
| 2011-02-09 | $3.18 | $3.18 | 289,541,000 | — | — |
| 2011-02-08 | $3.11 | $3.11 | 173,677,000 | — | — |
| 2011-02-07 | $3.11 | $3.11 | 254,324,000 | — | — |
| 2011-02-04 | $3.14 | $3.14 | 442,624,000 | — | — |
| 2011-02-03 | $3.02 | $3.02 | 212,457,000 | — | — |
| 2011-02-02 | $3.02 | $3.02 | 333,585,000 | — | — |
| 2011-02-01 | $3.04 | $3.04 | 286,608,000 | — | — |
| 2011-01-31 | $3.06 | $3.06 | 410,641,000 | — | — |
| 2011-01-28 | $3.11 | $3.11 | 628,054,000 | — | — |
| 2011-01-27 | $3.01 | $3.01 | 1,290,422,000 | — | — |
| 2011-01-26 | $2.61 | $2.61 | 598,416,000 | — | — |
| 2011-01-25 | $2.67 | $2.67 | 214,641,000 | — | — |
| 2011-01-24 | $2.63 | $2.63 | 269,717,000 | — | — |
| 2011-01-21 | $2.60 | $2.60 | 249,081,000 | — | — |
| 2011-01-20 | $2.64 | $2.64 | 382,312,000 | — | — |
| 2011-01-19 | $2.73 | $2.73 | 217,406,000 | — | — |
| 2011-01-18 | $2.77 | $2.77 | 185,808,000 | — | — |
| 2011-01-14 | $2.74 | $2.74 | 195,755,000 | — | — |
| 2011-01-13 | $2.74 | $2.74 | 299,033,000 | — | — |
| 2011-01-12 | $2.70 | $2.70 | 210,987,000 | — | — |
| 2011-01-11 | $2.67 | $2.67 | 325,227,000 | — | — |
| 2011-01-10 | $2.68 | $2.68 | 436,744,000 | — | — |
| 2011-01-07 | $2.56 | $2.56 | 221,550,000 | — | — |
| 2011-01-06 | $2.54 | $2.54 | 319,914,000 | — | — |
| 2011-01-05 | $2.57 | $2.57 | 317,996,000 | — | — |
| 2011-01-04 | $2.59 | $2.59 | 440,657,000 | — | — |
| 2011-01-03 | $2.55 | $2.55 | 399,560,000 | — | — |