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
- 1996-08-08 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 | $2.64 | $2.64 | 30,638 |
| 2011-12-29 | $2.64 | $2.64 | 28,638 |
| 2011-12-28 | $2.72 | $2.72 | 38,988 |
| 2011-12-27 | $2.88 | $2.88 | 70,363 |
| 2011-12-23 | $3.12 | $3.12 | 22,350 |
| 2011-12-22 | $3.20 | $3.20 | 20,750 |
| 2011-12-21 | $3.44 | $3.44 | 17,900 |
| 2011-12-20 | $3.04 | $3.04 | 49,025 |
| 2011-12-19 | $2.96 | $2.96 | 38,988 |
| 2011-12-16 | $3.12 | $3.12 | 46,913 |
| 2011-12-15 | $3.60 | $3.60 | 7,138 |
| 2011-12-14 | $3.84 | $3.84 | 15,413 |
| 2011-12-13 | $3.52 | $3.52 | 9,625 |
| 2011-12-12 | $3.52 | $3.52 | 5,625 |
| 2011-12-09 | $3.44 | $3.44 | 12,500 |
| 2011-12-08 | $3.60 | $3.60 | 16,375 |
| 2011-12-07 | $3.76 | $3.76 | 22,438 |
| 2011-12-06 | $3.44 | $3.44 | 12,838 |
| 2011-12-05 | $3.36 | $3.36 | 30,788 |
| 2011-12-02 | $3.36 | $3.36 | 18,350 |
| 2011-12-01 | $3.12 | $3.12 | 16,888 |
| 2011-11-30 | $2.96 | $2.96 | 33,063 |
| 2011-11-29 | $3.44 | $3.44 | 42,750 |
| 2011-11-28 | $4.00 | $4.00 | 4,913 |
| 2011-11-25 | $4.24 | $4.24 | 863 |
| 2011-11-23 | $4.00 | $4.00 | 3,663 |
| 2011-11-22 | $4.16 | $4.16 | 2,588 |
| 2011-11-21 | $3.84 | $3.84 | 9,350 |
| 2011-11-18 | $4.16 | $4.16 | 23,750 |
| 2011-11-17 | $4.24 | $4.24 | 21,700 |
| 2011-11-16 | $4.64 | $4.64 | 9,138 |
| 2011-11-15 | $4.56 | $4.56 | 7,375 |
| 2011-11-14 | $4.80 | $4.80 | 46,450 |
| 2011-11-11 | $4.80 | $4.80 | 7,538 |
| 2011-11-10 | $4.72 | $4.72 | 9,288 |
| 2011-11-09 | $4.72 | $4.72 | 16,075 |
| 2011-11-08 | $4.96 | $4.96 | 11,463 |
| 2011-11-07 | $4.88 | $4.88 | 1,925 |
| 2011-11-04 | $4.88 | $4.88 | 15,550 |
| 2011-11-03 | $4.96 | $4.96 | 11,963 |
| 2011-11-02 | $5.20 | $5.20 | 7,075 |
| 2011-11-01 | $5.60 | $5.60 | 27,600 |
| 2011-10-31 | $5.44 | $5.44 | 7,950 |
| 2011-10-28 | $5.44 | $5.44 | 9,188 |
| 2011-10-27 | $5.28 | $5.28 | 16,063 |
| 2011-10-26 | $5.44 | $5.44 | 3,650 |
| 2011-10-25 | $5.28 | $5.28 | 11,713 |
| 2011-10-24 | $5.20 | $5.20 | 8,113 |
| 2011-10-21 | $5.28 | $5.28 | 4,538 |
| 2011-10-20 | $5.28 | $5.28 | 663 |
| 2011-10-19 | $5.52 | $5.52 | 5,738 |
| 2011-10-18 | $5.28 | $5.28 | 9,563 |
| 2011-10-17 | $5.60 | $5.60 | 3,263 |
| 2011-10-14 | $5.60 | $5.60 | 10,713 |
| 2011-10-13 | $5.60 | $5.60 | 10,388 |
| 2011-10-12 | $5.12 | $5.12 | 3,713 |
| 2011-10-11 | $5.12 | $5.12 | 12,375 |
| 2011-10-10 | $5.28 | $5.28 | 13,763 |
| 2011-10-07 | $5.44 | $5.44 | 18,938 |
| 2011-10-06 | $5.60 | $5.60 | 19,400 |
| 2011-10-05 | $5.76 | $5.76 | 13,888 |
| 2011-10-04 | $5.60 | $5.60 | 12,588 |
| 2011-10-03 | $5.60 | $5.60 | 32,625 |
| 2011-09-30 | $6.00 | $6.00 | 23,100 |
| 2011-09-29 | $6.40 | $6.40 | 7,475 |
| 2011-09-28 | $6.40 | $6.40 | 5,175 |
| 2011-09-27 | $6.32 | $6.32 | 12,263 |
| 2011-09-26 | $6.24 | $6.24 | 6,488 |
| 2011-09-23 | $6.48 | $6.48 | 21,550 |
| 2011-09-22 | $6.56 | $6.56 | 22,563 |
| 2011-09-21 | $6.96 | $6.96 | 9,350 |
| 2011-09-20 | $7.36 | $7.36 | 18,725 |
| 2011-09-19 | $7.36 | $7.36 | 13,425 |
| 2011-09-16 | $7.20 | $7.20 | 38,138 |
| 2011-09-15 | $7.68 | $7.68 | 16,813 |
| 2011-09-14 | $7.60 | $7.60 | 9,125 |
| 2011-09-13 | $7.60 | $7.60 | 9,213 |
| 2011-09-12 | $7.28 | $7.28 | 18,013 |
| 2011-09-09 | $7.04 | $7.04 | 11,763 |
| 2011-09-08 | $6.96 | $6.96 | 5,738 |
| 2011-09-07 | $6.88 | $6.88 | 4,088 |
| 2011-09-06 | $6.72 | $6.72 | 8,138 |
| 2011-09-02 | $6.80 | $6.80 | 15,938 |
| 2011-09-01 | $6.80 | $6.80 | 7,700 |
| 2011-08-31 | $7.12 | $7.12 | 4,288 |
| 2011-08-30 | $6.80 | $6.80 | 4,713 |
| 2011-08-29 | $6.72 | $6.72 | 11,025 |
| 2011-08-26 | $6.40 | $6.40 | 6,700 |
| 2011-08-25 | $6.56 | $6.56 | 3,925 |
| 2011-08-24 | $6.80 | $6.80 | 8,100 |
| 2011-08-23 | $6.64 | $6.64 | 8,063 |
| 2011-08-22 | $6.64 | $6.64 | 6,275 |
| 2011-08-19 | $7.12 | $7.12 | 12,725 |
| 2011-08-18 | $7.60 | $7.60 | 26,563 |
| 2011-08-17 | $6.56 | $6.56 | 12,388 |
| 2011-08-16 | $6.64 | $6.64 | 5,400 |
| 2011-08-15 | $6.88 | $6.88 | 11,350 |
| 2011-08-12 | $6.80 | $6.80 | 4,788 |
| 2011-08-11 | $6.64 | $6.64 | 9,625 |
| 2011-08-10 | $6.64 | $6.64 | 10,475 |
| 2011-08-09 | $6.88 | $6.88 | 12,375 |
| 2011-08-08 | $6.56 | $6.56 | 19,950 |
| 2011-08-05 | $7.52 | $7.52 | 24,363 |
| 2011-08-04 | $7.36 | $7.36 | 9,850 |
| 2011-08-03 | $8.08 | $8.08 | 7,800 |
| 2011-08-02 | $8.00 | $8.00 | 22,513 |
| 2011-08-01 | $7.68 | $7.68 | 6,863 |
| 2011-07-29 | $7.28 | $7.28 | 12,563 |
| 2011-07-28 | $7.60 | $7.60 | 23,525 |
| 2011-07-27 | $8.40 | $8.40 | 28,075 |
| 2011-07-26 | $8.40 | $8.40 | 28,788 |
| 2011-07-25 | $8.88 | $8.88 | 30,075 |
| 2011-07-22 | $9.12 | $9.12 | 82,200 |
| 2011-07-21 | $8.96 | $8.96 | 127,113 |
| 2011-07-20 | $7.84 | $7.84 | 44,538 |
| 2011-07-19 | $6.80 | $6.80 | 5,288 |
| 2011-07-18 | $6.64 | $6.64 | 16,425 |
| 2011-07-15 | $6.64 | $6.64 | 11,763 |
| 2011-07-14 | $6.72 | $6.72 | 21,638 |
| 2011-07-13 | $6.88 | $6.88 | 68,875 |
| 2011-07-12 | $6.00 | $6.00 | 14,938 |
| 2011-07-11 | $5.84 | $5.84 | 14,263 |
| 2011-07-08 | $5.92 | $5.92 | 14,488 |
| 2011-07-07 | $6.08 | $6.08 | 32,425 |
| 2011-07-06 | $5.68 | $5.68 | 14,875 |
| 2011-07-05 | $5.60 | $5.60 | 30,038 |
| 2011-07-01 | $5.92 | $5.92 | 10,900 |
| 2011-06-30 | $5.84 | $5.84 | 31,500 |
| 2011-06-29 | $6.08 | $6.08 | 28,988 |
| 2011-06-28 | $6.16 | $6.16 | 41,788 |
| 2011-06-27 | $6.40 | $6.40 | 25,725 |
| 2011-06-24 | $6.40 | $6.40 | 558,738 |
| 2011-06-23 | $6.48 | $6.48 | 73,275 |
| 2011-06-22 | $6.56 | $6.56 | 33,200 |
| 2011-06-21 | $6.88 | $6.88 | 31,150 |
| 2011-06-20 | $7.20 | $7.20 | 17,900 |
| 2011-06-17 | $6.96 | $6.96 | 32,325 |
| 2011-06-16 | $6.96 | $6.96 | 31,500 |
| 2011-06-15 | $6.96 | $6.96 | 54,125 |
| 2011-06-14 | $7.28 | $7.28 | 158,738 |
| 2011-06-13 | $8.24 | $8.24 | 29,125 |
| 2011-06-10 | $8.16 | $8.16 | 32,513 |
| 2011-06-09 | $8.40 | $8.40 | 28,988 |
| 2011-06-08 | $8.40 | $8.40 | 29,100 |
| 2011-06-07 | $8.64 | $8.64 | 42,875 |
| 2011-06-06 | $8.64 | $8.64 | 36,475 |
| 2011-06-03 | $9.12 | $9.12 | 64,350 |
| 2011-06-02 | $9.04 | $9.04 | 76,175 |
| 2011-06-01 | $9.28 | $9.28 | 56,600 |
| 2011-05-31 | $9.36 | $9.36 | 52,925 |
| 2011-05-27 | $9.52 | $9.52 | 94,063 |
| 2011-05-26 | $9.12 | $9.12 | 77,888 |
| 2011-05-25 | $8.16 | $8.16 | 49,750 |
| 2011-05-24 | $8.24 | $8.24 | 71,688 |
| 2011-05-23 | $8.32 | $8.32 | 110,688 |
| 2011-05-20 | $9.12 | $9.12 | 158,450 |
| 2011-05-19 | $10.00 | $10.00 | 1,057,550 |
| 2011-05-18 | $8.24 | $8.24 | 24,450 |
| 2011-05-17 | $8.32 | $8.32 | 55,238 |
| 2011-05-16 | $8.80 | $8.80 | 24,300 |
| 2011-05-13 | $9.36 | $9.36 | 10,125 |
| 2011-05-12 | $9.36 | $9.36 | 13,700 |
| 2011-05-11 | $9.12 | $9.12 | 9,813 |
| 2011-05-10 | $9.44 | $9.44 | 20,013 |
| 2011-05-09 | $9.36 | $9.36 | 14,875 |
| 2011-05-06 | $9.28 | $9.28 | 17,250 |
| 2011-05-05 | $9.20 | $9.20 | 13,950 |
| 2011-05-04 | $9.04 | $9.04 | 17,825 |
| 2011-05-03 | $9.76 | $9.76 | 15,625 |
| 2011-05-02 | $9.92 | $9.92 | 23,250 |
| 2011-04-29 | $10.48 | $10.48 | 17,125 |
| 2011-04-28 | $10.48 | $10.48 | 37,000 |
| 2011-04-27 | $9.84 | $9.84 | 15,250 |
| 2011-04-26 | $9.44 | $9.44 | 31,450 |
| 2011-04-25 | $9.60 | $9.60 | 20,813 |
| 2011-04-21 | $10.24 | $10.24 | 7,713 |
| 2011-04-20 | $10.24 | $10.24 | 16,525 |
| 2011-04-19 | $10.16 | $10.16 | 11,913 |
| 2011-04-18 | $10.16 | $10.16 | 15,850 |
| 2011-04-15 | $10.24 | $10.24 | 51,963 |
| 2011-04-14 | $9.44 | $9.44 | 29,988 |
| 2011-04-13 | $9.76 | $9.76 | 64,013 |
| 2011-04-12 | $10.72 | $10.72 | 22,025 |
| 2011-04-11 | $11.20 | $11.20 | 10,638 |
| 2011-04-08 | $11.52 | $11.52 | 42,113 |
| 2011-04-07 | $11.44 | $11.44 | 18,275 |
| 2011-04-06 | $11.76 | $11.76 | 52,075 |
| 2011-04-05 | $12.80 | $12.80 | 9,138 |
| 2011-04-04 | $13.12 | $13.12 | 16,338 |
| 2011-04-01 | $12.56 | $12.56 | 11,250 |
| 2011-03-31 | $12.48 | $12.48 | 14,513 |
| 2011-03-30 | $12.24 | $12.24 | 19,400 |
| 2011-03-29 | $11.92 | $11.92 | 26,650 |
| 2011-03-28 | $12.80 | $12.80 | 7,975 |
| 2011-03-25 | $12.88 | $12.88 | 10,225 |
| 2011-03-24 | $12.72 | $12.72 | 16,338 |
| 2011-03-23 | $12.08 | $12.08 | 24,675 |
| 2011-03-22 | $11.60 | $11.60 | 22,138 |
| 2011-03-21 | $12.08 | $12.08 | 25,075 |
| 2011-03-18 | $12.48 | $12.48 | 65,213 |
| 2011-03-17 | $13.60 | $13.60 | 21,663 |
| 2011-03-16 | $13.60 | $13.60 | 17,613 |
| 2011-03-15 | $13.52 | $13.52 | 26,050 |
| 2011-03-14 | $13.84 | $13.84 | 30,863 |
| 2011-03-11 | $14.64 | $14.64 | 10,638 |
| 2011-03-10 | $14.96 | $14.96 | 18,013 |
| 2011-03-09 | $15.68 | $15.68 | 9,963 |
| 2011-03-08 | $15.36 | $15.36 | 15,500 |
| 2011-03-07 | $15.28 | $15.28 | 61,050 |
| 2011-03-04 | $14.24 | $14.24 | 20,800 |
| 2011-03-03 | $14.56 | $14.56 | 18,938 |
| 2011-03-02 | $14.72 | $14.72 | 14,863 |
| 2011-03-01 | $15.04 | $15.04 | 14,563 |
| 2011-02-28 | $15.44 | $15.44 | 11,025 |
| 2011-02-25 | $15.68 | $15.68 | 10,413 |
| 2011-02-24 | $15.68 | $15.68 | 26,450 |
| 2011-02-23 | $16.08 | $16.08 | 16,388 |
| 2011-02-22 | $16.08 | $16.08 | 13,463 |
| 2011-02-18 | $16.48 | $16.48 | 11,175 |
| 2011-02-17 | $16.88 | $16.88 | 7,413 |
| 2011-02-16 | $16.72 | $16.72 | 8,588 |
| 2011-02-15 | $16.72 | $16.72 | 9,163 |
| 2011-02-14 | $17.04 | $17.04 | 8,425 |
| 2011-02-11 | $17.36 | $17.36 | 16,350 |
| 2011-02-10 | $16.24 | $16.24 | 5,188 |
| 2011-02-09 | $16.56 | $16.56 | 4,450 |
| 2011-02-08 | $16.64 | $16.64 | 7,713 |
| 2011-02-07 | $16.88 | $16.88 | 9,813 |
| 2011-02-04 | $16.40 | $16.40 | 16,625 |
| 2011-02-03 | $17.12 | $17.12 | 18,013 |
| 2011-02-02 | $17.28 | $17.28 | 15,275 |
| 2011-02-01 | $17.04 | $17.04 | 26,663 |
| 2011-01-31 | $16.08 | $16.08 | 19,538 |
| 2011-01-28 | $16.08 | $16.08 | 21,975 |
| 2011-01-27 | $16.48 | $16.48 | 5,250 |
| 2011-01-26 | $16.48 | $16.48 | 16,438 |
| 2011-01-25 | $15.76 | $15.76 | 23,688 |
| 2011-01-24 | $16.16 | $16.16 | 18,325 |
| 2011-01-21 | $15.92 | $15.92 | 30,388 |
| 2011-01-20 | $16.08 | $16.08 | 26,900 |
| 2011-01-19 | $15.68 | $15.68 | 27,725 |
| 2011-01-18 | $17.04 | $17.04 | 30,225 |
| 2011-01-14 | $17.68 | $17.68 | 25,588 |
| 2011-01-13 | $17.52 | $17.52 | 51,175 |
| 2011-01-12 | $15.52 | $15.52 | 16,250 |
| 2011-01-11 | $15.60 | $15.60 | 10,988 |
| 2011-01-10 | $15.60 | $15.60 | 34,188 |
| 2011-01-07 | $16.40 | $16.40 | 34,900 |
| 2011-01-06 | $17.12 | $17.12 | 19,975 |
| 2011-01-05 | $17.76 | $17.76 | 16,138 |
| 2011-01-04 | $17.04 | $17.04 | 24,688 |
| 2011-01-03 | $17.60 | $17.60 | 26,950 |