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
- 1999-08-09 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 | $3.60 | $3.60 | 8,156 |
| 2011-12-29 | $3.60 | $3.60 | 2,150 |
| 2011-12-28 | $3.60 | $3.60 | 2,930 |
| 2011-12-27 | $3.60 | $3.60 | 5,051 |
| 2011-12-23 | $4.00 | $4.00 | 2,195 |
| 2011-12-22 | $3.60 | $3.60 | 3,273 |
| 2011-12-21 | $4.00 | $4.00 | 1,166 |
| 2011-12-20 | $4.00 | $4.00 | 1,907 |
| 2011-12-19 | $3.60 | $3.60 | 5,967 |
| 2011-12-16 | $3.60 | $3.60 | 3,027 |
| 2011-12-15 | $3.60 | $3.60 | 4,950 |
| 2011-12-14 | $4.00 | $4.00 | 16,794 |
| 2011-12-13 | $3.60 | $3.60 | 3,594 |
| 2011-12-12 | $3.60 | $3.60 | 5,786 |
| 2011-12-09 | $4.00 | $4.00 | 3,397 |
| 2011-12-08 | $4.00 | $4.00 | 2,494 |
| 2011-12-07 | $3.60 | $3.60 | 2,349 |
| 2011-12-06 | $3.60 | $3.60 | 4,666 |
| 2011-12-05 | $3.60 | $3.60 | 11,012 |
| 2011-12-02 | $4.40 | $4.40 | 12,961 |
| 2011-12-01 | $3.60 | $3.60 | 5,022 |
| 2011-11-30 | $3.60 | $3.60 | 2,370 |
| 2011-11-29 | $4.00 | $4.00 | 5,184 |
| 2011-11-28 | $4.40 | $4.40 | 6,138 |
| 2011-11-25 | $4.00 | $4.00 | 9,971 |
| 2011-11-23 | $3.20 | $3.20 | 28,951 |
| 2011-11-22 | $5.20 | $5.20 | 3,539 |
| 2011-11-21 | $5.20 | $5.20 | 7,947 |
| 2011-11-18 | $5.60 | $5.60 | 8,357 |
| 2011-11-17 | $6.40 | $6.40 | 16,477 |
| 2011-11-16 | $5.60 | $5.60 | 4,291 |
| 2011-11-15 | $6.00 | $6.00 | 22,853 |
| 2011-11-14 | $6.40 | $6.40 | 92,252 |
| 2011-11-11 | $5.20 | $5.20 | 1,018 |
| 2011-11-10 | $5.20 | $5.20 | 1,223 |
| 2011-11-09 | $5.60 | $5.60 | 1,758 |
| 2011-11-08 | $4.80 | $4.80 | 1,321 |
| 2011-11-07 | $4.40 | $4.40 | 1,773 |
| 2011-11-04 | $5.60 | $5.60 | 810 |
| 2011-11-03 | $5.60 | $5.60 | 950 |
| 2011-11-02 | $5.60 | $5.60 | 2,079 |
| 2011-11-01 | $5.60 | $5.60 | 473 |
| 2011-10-31 | $5.20 | $5.20 | 5,462 |
| 2011-10-28 | $5.60 | $5.60 | 2,491 |
| 2011-10-27 | $6.00 | $6.00 | 3,880 |
| 2011-10-26 | $5.20 | $5.20 | 949 |
| 2011-10-25 | $5.60 | $5.60 | 1,182 |
| 2011-10-24 | $5.60 | $5.60 | 1,487 |
| 2011-10-21 | $5.20 | $5.20 | 1,741 |
| 2011-10-20 | $6.00 | $6.00 | 1,454 |
| 2011-10-19 | $6.80 | $6.80 | 703 |
| 2011-10-18 | $6.40 | $6.40 | 388 |
| 2011-10-17 | $6.40 | $6.40 | 266 |
| 2011-10-14 | $6.00 | $6.00 | 940 |
| 2011-10-13 | $6.40 | $6.40 | 2,772 |
| 2011-10-12 | $6.40 | $6.40 | 2,024 |
| 2011-10-11 | $6.40 | $6.40 | 801 |
| 2011-10-10 | $6.00 | $6.00 | 363 |
| 2011-10-07 | $7.20 | $7.20 | 2,184 |
| 2011-10-06 | $6.40 | $6.40 | 832 |
| 2011-10-05 | $6.80 | $6.80 | 565 |
| 2011-10-04 | $6.80 | $6.80 | 552 |
| 2011-10-03 | $6.80 | $6.80 | 411 |
| 2011-09-30 | $6.80 | $6.80 | 3,724 |
| 2011-09-29 | $6.80 | $6.80 | 914 |
| 2011-09-28 | $8.00 | $8.00 | 1,448 |
| 2011-09-27 | $8.00 | $8.00 | 2,634 |
| 2011-09-26 | $7.20 | $7.20 | 7,883 |
| 2011-09-23 | $6.40 | $6.40 | 4,982 |
| 2011-09-22 | $6.40 | $6.40 | 13,013 |
| 2011-09-21 | $7.20 | $7.20 | 59,067 |
| 2011-09-20 | $7.20 | $7.20 | 993 |
| 2011-09-19 | $8.00 | $8.00 | 347 |
| 2011-09-16 | $8.00 | $8.00 | 459 |
| 2011-09-15 | $8.00 | $8.00 | 214 |
| 2011-09-14 | $7.60 | $7.60 | 657 |
| 2011-09-13 | $7.60 | $7.60 | 935 |
| 2011-09-12 | $8.00 | $8.00 | 585 |
| 2011-09-09 | $8.00 | $8.00 | 507 |
| 2011-09-08 | $8.00 | $8.00 | 2,047 |
| 2011-09-07 | $8.00 | $8.00 | 3,320 |
| 2011-09-06 | $8.00 | $8.00 | 1,618 |
| 2011-09-02 | $7.60 | $7.60 | 315 |
| 2011-09-01 | $7.60 | $7.60 | 784 |
| 2011-08-31 | $8.00 | $8.00 | 1,460 |
| 2011-08-30 | $8.00 | $8.00 | 1,753 |
| 2011-08-29 | $8.00 | $8.00 | 1,989 |
| 2011-08-26 | $8.00 | $8.00 | 560 |
| 2011-08-25 | $8.40 | $8.40 | 750 |
| 2011-08-24 | $8.00 | $8.00 | 711 |
| 2011-08-23 | $8.00 | $8.00 | 695 |
| 2011-08-22 | $8.00 | $8.00 | 560 |
| 2011-08-19 | $8.00 | $8.00 | 4,597 |
| 2011-08-18 | $9.20 | $9.20 | 1,706 |
| 2011-08-17 | $8.00 | $8.00 | 3,240 |
| 2011-08-16 | $8.40 | $8.40 | 6,044 |
| 2011-08-15 | $9.60 | $9.60 | 766 |
| 2011-08-12 | $8.80 | $8.80 | 2,195 |
| 2011-08-11 | $8.00 | $8.00 | 4,799 |
| 2011-08-10 | $10.00 | $10.00 | 1,048 |
| 2011-08-09 | $11.60 | $11.60 | 2,327 |
| 2011-08-08 | $9.60 | $9.60 | 1,875 |
| 2011-08-05 | $10.00 | $10.00 | 887 |
| 2011-08-04 | $9.60 | $9.60 | 941 |
| 2011-08-03 | $10.00 | $10.00 | 2,226 |
| 2011-08-02 | $12.00 | $12.00 | 2,085 |
| 2011-08-01 | $11.20 | $11.20 | 1,517 |
| 2011-07-29 | $11.20 | $11.20 | 1,287 |
| 2011-07-28 | $12.00 | $12.00 | 796 |
| 2011-07-27 | $11.20 | $11.20 | 342 |
| 2011-07-26 | $13.20 | $13.20 | 2,363 |
| 2011-07-25 | $12.40 | $12.40 | 1,949 |
| 2011-07-22 | $12.40 | $12.40 | 725 |
| 2011-07-21 | $13.20 | $13.20 | 1,119 |
| 2011-07-20 | $12.40 | $12.40 | 1,671 |
| 2011-07-19 | $12.80 | $12.80 | 1,012 |
| 2011-07-18 | $13.20 | $13.20 | 4,889 |
| 2011-07-15 | $13.60 | $13.60 | 1,749 |
| 2011-07-14 | $13.60 | $13.60 | 8,752 |
| 2011-07-13 | $13.20 | $13.20 | 24,490 |
| 2011-07-12 | $12.00 | $12.00 | 7,181 |
| 2011-07-11 | $9.20 | $9.20 | 5,231 |
| 2011-07-08 | $8.00 | $8.00 | 2,034 |
| 2011-07-07 | $8.00 | $8.00 | 5,704 |
| 2011-07-06 | $8.40 | $8.40 | 5,346 |
| 2011-07-05 | $8.00 | $8.00 | 2,987 |
| 2011-07-01 | $8.00 | $8.00 | 4,177 |
| 2011-06-30 | $8.40 | $8.40 | 6,566 |
| 2011-06-29 | $8.00 | $8.00 | 4,134 |
| 2011-06-28 | $9.60 | $9.60 | 1,110 |
| 2011-06-27 | $9.60 | $9.60 | 1,360 |
| 2011-06-24 | $10.00 | $10.00 | 5,624 |
| 2011-06-23 | $10.80 | $10.80 | 2,557 |
| 2011-06-22 | $10.80 | $10.80 | 2,209 |
| 2011-06-21 | $11.20 | $11.20 | 1,846 |
| 2011-06-20 | $11.20 | $11.20 | 6,559 |
| 2011-06-17 | $11.60 | $11.60 | 1,206 |
| 2011-06-16 | $12.80 | $12.80 | 1,904 |
| 2011-06-15 | $13.20 | $13.20 | 3,289 |
| 2011-06-14 | $14.80 | $14.80 | 1,775 |
| 2011-06-13 | $14.00 | $14.00 | 1,280 |
| 2011-06-10 | $14.00 | $14.00 | 2,294 |
| 2011-06-09 | $14.00 | $14.00 | 1,553 |
| 2011-06-08 | $14.00 | $14.00 | 1,936 |
| 2011-06-07 | $14.00 | $14.00 | 396 |
| 2011-06-06 | $13.60 | $13.60 | 1,239 |
| 2011-06-03 | $14.40 | $14.40 | 3,306 |
| 2011-06-02 | $14.00 | $14.00 | 10,157 |
| 2011-06-01 | $14.80 | $14.80 | 7,018 |
| 2011-05-31 | $12.00 | $12.00 | 9,820 |
| 2011-05-27 | $11.60 | $11.60 | 2,936 |
| 2011-05-26 | $11.60 | $11.60 | 2,101 |
| 2011-05-25 | $12.80 | $12.80 | 677 |
| 2011-05-24 | $12.40 | $12.40 | 1,617 |
| 2011-05-23 | $12.00 | $12.00 | 2,186 |
| 2011-05-20 | $11.60 | $11.60 | 754 |
| 2011-05-19 | $11.60 | $11.60 | 1,721 |
| 2011-05-18 | $11.20 | $11.20 | 6,702 |
| 2011-05-17 | $12.80 | $12.80 | 784 |
| 2011-05-16 | $12.80 | $12.80 | 5,421 |
| 2011-05-13 | $13.60 | $13.60 | 5,906 |
| 2011-05-12 | $13.60 | $13.60 | 3,000 |
| 2011-05-11 | $14.80 | $14.80 | 3,250 |
| 2011-05-10 | $14.00 | $14.00 | 3,858 |
| 2011-05-09 | $15.60 | $15.60 | 3,370 |
| 2011-05-06 | $15.60 | $15.60 | 6,526 |
| 2011-05-05 | $15.20 | $15.20 | 2,482 |
| 2011-05-04 | $16.00 | $16.00 | 3,113 |
| 2011-05-03 | $16.80 | $16.80 | 443 |
| 2011-05-02 | $17.20 | $17.20 | 2,334 |
| 2011-04-29 | $16.80 | $16.80 | 1,758 |
| 2011-04-28 | $16.00 | $16.00 | 1,522 |
| 2011-04-27 | $16.00 | $16.00 | 1,045 |
| 2011-04-26 | $16.00 | $16.00 | 1,355 |
| 2011-04-25 | $17.20 | $17.20 | 1,477 |
| 2011-04-21 | $16.40 | $16.40 | 163 |
| 2011-04-20 | $16.40 | $16.40 | 2,109 |
| 2011-04-19 | $15.60 | $15.60 | 4,829 |
| 2011-04-18 | $14.80 | $14.80 | 2,131 |
| 2011-04-15 | $17.20 | $17.20 | 685 |
| 2011-04-14 | $17.20 | $17.20 | 1,078 |
| 2011-04-13 | $16.00 | $16.00 | 193 |
| 2011-04-12 | $17.20 | $17.20 | 2,644 |
| 2011-04-11 | $17.60 | $17.60 | 2,600 |
| 2011-04-08 | $16.80 | $16.80 | 651 |
| 2011-04-07 | $16.00 | $16.00 | 688 |
| 2011-04-06 | $16.80 | $16.80 | 1,747 |
| 2011-04-05 | $16.80 | $16.80 | 2,260 |
| 2011-04-04 | $16.00 | $16.00 | 1,241 |
| 2011-04-01 | $14.80 | $14.80 | 6,151 |
| 2011-03-31 | $15.60 | $15.60 | 5,296 |
| 2011-03-30 | $16.00 | $16.00 | 1,244 |
| 2011-03-29 | $16.80 | $16.80 | 4,222 |
| 2011-03-28 | $16.40 | $16.40 | 11,864 |
| 2011-03-25 | $17.20 | $17.20 | 10,950 |
| 2011-03-24 | $16.40 | $16.40 | 10,695 |
| 2011-03-23 | $16.40 | $16.40 | 29,846 |
| 2011-03-22 | $14.80 | $14.80 | 6,049 |
| 2011-03-21 | $13.20 | $13.20 | 2,210 |
| 2011-03-18 | $13.60 | $13.60 | 3,169 |
| 2011-03-17 | $13.60 | $13.60 | 2,155 |
| 2011-03-16 | $14.00 | $14.00 | 1,124 |
| 2011-03-15 | $14.00 | $14.00 | 1,269 |
| 2011-03-14 | $13.60 | $13.60 | 677 |
| 2011-03-11 | $14.00 | $14.00 | 660 |
| 2011-03-10 | $14.00 | $14.00 | 857 |
| 2011-03-09 | $14.80 | $14.80 | 826 |
| 2011-03-08 | $14.00 | $14.00 | 2,034 |
| 2011-03-07 | $14.80 | $14.80 | 1,144 |
| 2011-03-04 | $15.20 | $15.20 | 327 |
| 2011-03-03 | $16.00 | $16.00 | 2,216 |
| 2011-03-02 | $15.60 | $15.60 | 1,186 |
| 2011-03-01 | $14.80 | $14.80 | 2,285 |
| 2011-02-28 | $14.80 | $14.80 | 915 |
| 2011-02-25 | $15.60 | $15.60 | 549 |
| 2011-02-24 | $15.60 | $15.60 | 1,093 |
| 2011-02-23 | $16.00 | $16.00 | 1,212 |
| 2011-02-22 | $16.00 | $16.00 | 3,069 |
| 2011-02-18 | $16.00 | $16.00 | 8,052 |
| 2011-02-17 | $16.80 | $16.80 | 748 |
| 2011-02-16 | $16.80 | $16.80 | 2,257 |
| 2011-02-15 | $16.00 | $16.00 | 1,536 |
| 2011-02-14 | $16.40 | $16.40 | 1,104 |
| 2011-02-11 | $16.40 | $16.40 | 5,276 |
| 2011-02-10 | $17.20 | $17.20 | 1,265 |
| 2011-02-09 | $17.60 | $17.60 | 321 |
| 2011-02-08 | $17.60 | $17.60 | 1,621 |
| 2011-02-07 | $17.20 | $17.20 | 627 |
| 2011-02-04 | $18.00 | $18.00 | 1,782 |
| 2011-02-03 | $18.00 | $18.00 | 1,324 |
| 2011-02-02 | $17.20 | $17.20 | 3,263 |
| 2011-02-01 | $17.20 | $17.20 | 693 |
| 2011-01-31 | $17.20 | $17.20 | 1,693 |
| 2011-01-28 | $16.80 | $16.80 | 931 |
| 2011-01-27 | $16.80 | $16.80 | 2,860 |
| 2011-01-26 | $18.00 | $18.00 | 1,779 |
| 2011-01-25 | $17.60 | $17.60 | 6,121 |
| 2011-01-24 | $16.80 | $16.80 | 1,391 |
| 2011-01-21 | $16.80 | $16.80 | 2,138 |
| 2011-01-20 | $17.20 | $17.20 | 1,623 |
| 2011-01-19 | $17.60 | $17.60 | 2,013 |
| 2011-01-18 | $17.20 | $17.20 | 3,087 |
| 2011-01-14 | $18.00 | $18.00 | 1,434 |
| 2011-01-13 | $19.60 | $19.60 | 2,208 |
| 2011-01-12 | $19.20 | $19.20 | 334 |
| 2011-01-11 | $18.00 | $18.00 | 1,020 |
| 2011-01-10 | $20.00 | $20.00 | 3,649 |
| 2011-01-07 | $18.80 | $18.80 | 1,903 |
| 2011-01-06 | $19.60 | $19.60 | 1,562 |
| 2011-01-05 | $19.20 | $19.20 | 1,667 |
| 2011-01-04 | $19.60 | $19.60 | 2,199 |
| 2011-01-03 | $20.00 | $20.00 | 6,947 |