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
- 2008-10-03 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 | $5.20 | $5.20 | 679 |
| 2011-12-29 | $6.50 | $6.50 | 20 |
| 2011-12-28 | $6.70 | $6.70 | 446 |
| 2011-12-27 | $8.90 | $8.90 | 186 |
| 2011-12-23 | $10.10 | $10.10 | 128 |
| 2011-12-22 | $13.00 | $13.00 | 33 |
| 2011-12-21 | $11.00 | $11.00 | 275 |
| 2011-12-20 | $13.00 | $13.00 | 604 |
| 2011-12-19 | $16.00 | $16.00 | 42 |
| 2011-12-16 | $15.00 | $15.00 | 33 |
| 2011-12-15 | $18.00 | $18.00 | 335 |
| 2011-12-14 | $18.00 | $18.00 | 722 |
| 2011-12-13 | $17.00 | $17.00 | 2,318 |
| 2011-12-12 | $5.00 | $5.00 | 54 |
| 2011-12-09 | $5.00 | $5.00 | 5 |
| 2011-12-08 | $5.00 | $5.00 | 17 |
| 2011-12-07 | $5.00 | $5.00 | 13 |
| 2011-12-06 | $5.00 | $5.00 | 2 |
| 2011-12-05 | $9.00 | $9.00 | 23 |
| 2011-12-02 | $6.00 | $6.00 | 33 |
| 2011-12-01 | $6.00 | $6.00 | 11 |
| 2011-11-30 | $6.00 | $6.00 | 0 |
| 2011-11-29 | $6.00 | $6.00 | 0 |
| 2011-11-28 | $6.00 | $6.00 | 0 |
| 2011-11-25 | $6.00 | $6.00 | 12 |
| 2011-11-23 | $6.00 | $6.00 | 30 |
| 2011-11-22 | $6.00 | $6.00 | 9 |
| 2011-11-21 | $8.50 | $8.50 | 11 |
| 2011-11-18 | $8.50 | $8.50 | 1 |
| 2011-11-17 | $8.50 | $8.50 | 15 |
| 2011-11-16 | $8.50 | $8.50 | 0 |
| 2011-11-15 | $11.00 | $11.00 | 0 |
| 2011-11-14 | $11.00 | $11.00 | 0 |
| 2011-11-11 | $11.00 | $11.00 | 5 |
| 2011-11-10 | $11.00 | $11.00 | 61 |
| 2011-11-09 | $10.50 | $10.50 | 164 |
| 2011-11-08 | $11.00 | $11.00 | 14 |
| 2011-11-07 | $6.00 | $6.00 | 56 |
| 2011-11-04 | $11.00 | $11.00 | 0 |
| 2011-11-03 | $11.00 | $11.00 | 30 |
| 2011-11-02 | $12.00 | $12.00 | 50 |
| 2011-11-01 | $11.50 | $11.50 | 71 |
| 2011-10-31 | $5.40 | $5.40 | 5 |
| 2011-10-28 | $6.40 | $6.40 | 35 |
| 2011-10-27 | $6.40 | $6.40 | 10 |
| 2011-10-26 | $7.20 | $7.20 | 0 |
| 2011-10-25 | $7.20 | $7.20 | 13 |
| 2011-10-24 | $9.20 | $9.20 | 0 |
| 2011-10-21 | $9.20 | $9.20 | 367 |
| 2011-10-20 | $9.00 | $9.00 | 63 |
| 2011-10-19 | $10.00 | $10.00 | 52 |
| 2011-10-18 | $8.00 | $8.00 | 28 |
| 2011-10-17 | $8.50 | $8.50 | 50 |
| 2011-10-14 | $10.00 | $10.00 | 0 |
| 2011-10-13 | $10.00 | $10.00 | 15 |
| 2011-10-12 | $10.00 | $10.00 | 60 |
| 2011-10-11 | $14.00 | $14.00 | 1 |
| 2011-10-10 | $11.00 | $11.00 | 0 |
| 2011-10-07 | $11.60 | $11.60 | 0 |
| 2011-10-06 | $11.60 | $11.60 | 212 |
| 2011-10-05 | $7.20 | $7.20 | 0 |
| 2011-10-04 | $7.20 | $7.20 | 3 |
| 2011-10-03 | $10.00 | $10.00 | 357 |
| 2011-09-30 | $9.00 | $9.00 | 75 |
| 2011-09-29 | $9.00 | $9.00 | 274 |
| 2011-09-28 | $8.00 | $8.00 | 20 |
| 2011-09-27 | $10.30 | $10.30 | 174 |
| 2011-09-26 | $10.00 | $10.00 | 88 |
| 2011-09-23 | $13.00 | $13.00 | 420 |
| 2011-09-22 | $13.00 | $13.00 | 5 |
| 2011-09-21 | $13.00 | $13.00 | 20 |
| 2011-09-20 | $14.00 | $14.00 | 14 |
| 2011-09-19 | $14.00 | $14.00 | 60 |
| 2011-09-16 | $14.50 | $14.50 | 180 |
| 2011-09-15 | $14.00 | $14.00 | 5 |
| 2011-09-14 | $16.40 | $16.40 | 2 |
| 2011-09-13 | $16.50 | $16.50 | 1 |
| 2011-09-12 | $16.50 | $16.50 | 5 |
| 2011-09-09 | $17.00 | $17.00 | 27 |
| 2011-09-08 | $15.20 | $15.20 | 87 |
| 2011-09-07 | $17.50 | $17.50 | 0 |
| 2011-09-06 | $17.50 | $17.50 | 75 |
| 2011-09-02 | $17.50 | $17.50 | 25 |
| 2011-09-01 | $12.70 | $12.70 | 1,527 |
| 2011-08-31 | $20.00 | $20.00 | 2 |
| 2011-08-30 | $16.10 | $16.10 | 0 |
| 2011-08-29 | $16.10 | $16.10 | 161 |
| 2011-08-26 | $15.00 | $15.00 | 60 |
| 2011-08-25 | $19.20 | $19.20 | 117 |
| 2011-08-24 | $18.50 | $18.50 | 0 |
| 2011-08-23 | $18.50 | $18.50 | 84 |
| 2011-08-22 | $15.00 | $15.00 | 336 |
| 2011-08-19 | $23.00 | $23.00 | 53 |
| 2011-08-18 | $20.00 | $20.00 | 120 |
| 2011-08-17 | $25.00 | $25.00 | 5 |
| 2011-08-16 | $20.00 | $20.00 | 64 |
| 2011-08-15 | $25.00 | $25.00 | 1 |
| 2011-08-12 | $24.00 | $24.00 | 0 |
| 2011-08-11 | $24.00 | $24.00 | 63 |
| 2011-08-10 | $24.00 | $24.00 | 15 |
| 2011-08-09 | $25.00 | $25.00 | 15 |
| 2011-08-08 | $24.00 | $24.00 | 127 |
| 2011-08-05 | $25.00 | $25.00 | 61 |
| 2011-08-04 | $27.00 | $27.00 | 3 |
| 2011-08-03 | $27.00 | $27.00 | 11 |
| 2011-08-02 | $27.00 | $27.00 | 0 |
| 2011-08-01 | $27.50 | $27.50 | 501 |
| 2011-07-29 | $25.00 | $25.00 | 45 |
| 2011-07-28 | $18.50 | $18.50 | 483 |
| 2011-07-27 | $14.90 | $14.90 | 19 |
| 2011-07-26 | $14.80 | $14.80 | 147 |
| 2011-07-25 | $10.00 | $10.00 | 58 |
| 2011-07-22 | $15.00 | $15.00 | 73 |
| 2011-07-21 | $14.50 | $14.50 | 621 |
| 2011-07-20 | $13.80 | $13.80 | 137 |
| 2011-07-19 | $15.00 | $15.00 | 2 |
| 2011-07-18 | $16.80 | $16.80 | 420 |
| 2011-07-15 | $20.00 | $20.00 | 249 |
| 2011-07-14 | $19.00 | $19.00 | 1 |
| 2011-07-13 | $22.50 | $22.50 | 10 |
| 2011-07-12 | $22.50 | $22.50 | 1 |
| 2011-07-11 | $19.00 | $19.00 | 72 |
| 2011-07-08 | $19.20 | $19.20 | 124 |
| 2011-07-07 | $19.50 | $19.50 | 3 |
| 2011-07-06 | $24.70 | $24.70 | 81 |
| 2011-07-05 | $24.70 | $24.70 | 9 |
| 2011-07-01 | $20.00 | $20.00 | 30 |
| 2011-06-30 | $22.00 | $22.00 | 0 |
| 2011-06-29 | $22.00 | $22.00 | 8 |
| 2011-06-28 | $21.10 | $21.10 | 179 |
| 2011-06-27 | $20.00 | $20.00 | 42 |
| 2011-06-24 | $20.00 | $20.00 | 8 |
| 2011-06-23 | $20.30 | $20.30 | 109 |
| 2011-06-22 | $21.20 | $21.20 | 20 |
| 2011-06-21 | $21.10 | $21.10 | 56 |
| 2011-06-20 | $26.00 | $26.00 | 160 |
| 2011-06-17 | $30.00 | $30.00 | 17 |
| 2011-06-16 | $30.00 | $30.00 | 2 |
| 2011-06-15 | $30.00 | $30.00 | 10 |
| 2011-06-14 | $30.00 | $30.00 | 19 |
| 2011-06-13 | $31.00 | $31.00 | 9 |
| 2011-06-10 | $33.00 | $33.00 | 5 |
| 2011-06-09 | $33.00 | $33.00 | 0 |
| 2011-06-08 | $33.00 | $33.00 | 93 |
| 2011-06-07 | $37.00 | $37.00 | 50 |
| 2011-06-06 | $40.00 | $40.00 | 16 |
| 2011-06-03 | $38.50 | $38.50 | 271 |
| 2011-06-02 | $44.00 | $44.00 | 337 |
| 2011-06-01 | $37.50 | $37.50 | 0 |
| 2011-05-31 | $30.10 | $30.10 | 352 |
| 2011-05-27 | $29.00 | $29.00 | 510 |
| 2011-05-26 | $35.00 | $35.00 | 7 |
| 2011-05-25 | $42.00 | $42.00 | 412 |
| 2011-05-24 | $44.00 | $44.00 | 7 |
| 2011-05-23 | $48.00 | $48.00 | 56 |
| 2011-05-20 | $48.00 | $48.00 | 399 |
| 2011-05-19 | $47.60 | $47.60 | 155 |
| 2011-05-18 | $60.00 | $60.00 | 11 |
| 2011-05-17 | $60.00 | $60.00 | 332 |
| 2011-05-16 | $60.00 | $60.00 | 477 |
| 2011-05-13 | $65.40 | $65.40 | 41 |
| 2011-05-12 | $70.00 | $70.00 | 41 |
| 2011-05-11 | $60.00 | $60.00 | 26 |
| 2011-05-10 | $70.00 | $70.00 | 40 |
| 2011-05-09 | $60.00 | $60.00 | 34 |
| 2011-05-06 | $70.00 | $70.00 | 62 |
| 2011-05-05 | $70.00 | $70.00 | 86 |
| 2011-05-04 | $63.50 | $63.50 | 64 |
| 2011-05-03 | $69.00 | $69.00 | 357 |
| 2011-05-02 | $78.00 | $78.00 | 126 |
| 2011-04-29 | $80.00 | $80.00 | 122 |
| 2011-04-28 | $85.00 | $85.00 | 169 |
| 2011-04-27 | $95.50 | $95.50 | 370 |
| 2011-04-26 | $100.00 | $100.00 | 400 |
| 2011-04-25 | $110.00 | $110.00 | 329 |
| 2011-04-21 | $126.50 | $126.50 | 297 |
| 2011-04-20 | $140.00 | $140.00 | 304 |
| 2011-04-19 | $150.00 | $150.00 | 27 |
| 2011-04-18 | $145.00 | $145.00 | 27 |
| 2011-04-15 | $145.00 | $145.00 | 20 |
| 2011-04-14 | $145.00 | $145.00 | 2 |
| 2011-04-13 | $145.00 | $145.00 | 188 |
| 2011-04-12 | $125.00 | $125.00 | 357 |
| 2011-04-11 | $155.00 | $155.00 | 342 |
| 2011-04-08 | $160.00 | $160.00 | 805 |
| 2011-04-07 | $135.00 | $135.00 | 908 |
| 2011-04-06 | $120.00 | $120.00 | 893 |
| 2011-04-05 | $142.50 | $142.50 | 1,759 |
| 2011-04-04 | $200.00 | $200.00 | 4,073 |
| 2011-04-01 | $220.00 | $220.00 | 23 |
| 2011-03-31 | $227.40 | $227.40 | 34 |
| 2011-03-30 | $234.00 | $234.00 | 0 |
| 2011-03-29 | $245.00 | $245.00 | 16 |
| 2011-03-28 | $250.00 | $250.00 | 24 |
| 2011-03-25 | $240.00 | $240.00 | 8 |
| 2011-03-24 | $230.00 | $230.00 | 4 |
| 2011-03-23 | $200.00 | $200.00 | 21 |
| 2011-03-22 | $196.00 | $196.00 | 16 |
| 2011-03-21 | $199.00 | $199.00 | 72 |
| 2011-03-18 | $190.00 | $190.00 | 5 |
| 2011-03-17 | $200.00 | $200.00 | 35 |
| 2011-03-16 | $200.00 | $200.00 | 6 |
| 2011-03-15 | $200.00 | $200.00 | 2 |
| 2011-03-14 | $200.00 | $200.00 | 3 |
| 2011-03-11 | $200.00 | $200.00 | 33 |
| 2011-03-10 | $209.50 | $209.50 | 3 |
| 2011-03-09 | $220.00 | $220.00 | 42 |
| 2011-03-08 | $200.00 | $200.00 | 23 |
| 2011-03-07 | $230.00 | $230.00 | 26 |
| 2011-03-04 | $195.00 | $195.00 | 238 |
| 2011-03-03 | $200.00 | $200.00 | 139 |
| 2011-03-02 | $240.00 | $240.00 | 55 |
| 2011-03-01 | $230.00 | $230.00 | 166 |
| 2011-02-28 | $300.00 | $300.00 | 38 |
| 2011-02-25 | $300.00 | $300.00 | 6 |
| 2011-02-24 | $300.00 | $300.00 | 5 |
| 2011-02-23 | $300.00 | $300.00 | 5 |
| 2011-02-22 | $300.00 | $300.00 | 5 |
| 2011-02-18 | $299.50 | $299.50 | 18 |
| 2011-02-17 | $300.00 | $300.00 | 15 |
| 2011-02-16 | $300.00 | $300.00 | 66 |
| 2011-02-15 | $300.00 | $300.00 | 266 |
| 2011-02-14 | $320.00 | $320.00 | 49 |
| 2011-02-11 | $330.00 | $330.00 | 28 |
| 2011-02-10 | $330.00 | $330.00 | 22 |
| 2011-02-09 | $343.50 | $343.50 | 61 |
| 2011-02-08 | $420.00 | $420.00 | 285 |
| 2011-02-07 | $400.00 | $400.00 | 693 |
| 2011-02-04 | $210.00 | $210.00 | 3 |
| 2011-02-03 | $210.00 | $210.00 | 1 |
| 2011-02-02 | $210.00 | $210.00 | 8 |
| 2011-02-01 | $207.40 | $207.40 | 22 |
| 2011-01-31 | $210.00 | $210.00 | 4 |
| 2011-01-28 | $210.00 | $210.00 | 10 |
| 2011-01-27 | $220.00 | $220.00 | 12 |
| 2011-01-26 | $240.00 | $240.00 | 1 |
| 2011-01-25 | $240.00 | $240.00 | 5 |
| 2011-01-24 | $240.00 | $240.00 | 3 |
| 2011-01-21 | $240.00 | $240.00 | 16 |
| 2011-01-20 | $240.00 | $240.00 | 38 |
| 2011-01-19 | $150.00 | $150.00 | 3 |
| 2011-01-18 | $149.50 | $149.50 | 11 |
| 2011-01-14 | $137.00 | $137.00 | 8 |
| 2011-01-13 | $150.00 | $150.00 | 5 |
| 2011-01-12 | $138.30 | $138.30 | 2 |
| 2011-01-11 | $150.00 | $150.00 | 1 |
| 2011-01-10 | $150.00 | $150.00 | 17 |
| 2011-01-07 | $150.00 | $150.00 | 1 |
| 2011-01-06 | $158.00 | $158.00 | 50 |
| 2011-01-05 | $150.00 | $150.00 | 15 |
| 2011-01-04 | $180.00 | $180.00 | 1 |
| 2011-01-03 | $180.00 | $180.00 | 78 |