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
- 2000-03-07 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 | $0.37 | $0.37 | 284,500 |
| 2011-12-29 | $0.39 | $0.39 | 116,500 |
| 2011-12-28 | $0.39 | $0.39 | 505,400 |
| 2011-12-27 | $0.40 | $0.40 | 522,600 |
| 2011-12-23 | $0.40 | $0.40 | 432,900 |
| 2011-12-22 | $0.38 | $0.38 | 548,800 |
| 2011-12-21 | $0.34 | $0.34 | 278,200 |
| 2011-12-20 | $0.33 | $0.33 | 61,100 |
| 2011-12-19 | $0.35 | $0.35 | 82,600 |
| 2011-12-16 | $0.37 | $0.37 | 155,300 |
| 2011-12-15 | $0.36 | $0.36 | 93,800 |
| 2011-12-14 | $0.36 | $0.36 | 130,600 |
| 2011-12-13 | $0.34 | $0.34 | 240,400 |
| 2011-12-12 | $0.34 | $0.34 | 209,600 |
| 2011-12-09 | $0.32 | $0.32 | 35,300 |
| 2011-12-08 | $0.31 | $0.31 | 85,700 |
| 2011-12-07 | $0.32 | $0.32 | 43,700 |
| 2011-12-06 | $0.30 | $0.30 | 109,700 |
| 2011-12-05 | $0.30 | $0.30 | 57,200 |
| 2011-12-02 | $0.30 | $0.30 | 7,700 |
| 2011-12-01 | $0.31 | $0.31 | 377,900 |
| 2011-11-30 | $0.33 | $0.33 | 270,200 |
| 2011-11-29 | $0.31 | $0.31 | 47,700 |
| 2011-11-28 | $0.31 | $0.31 | 49,400 |
| 2011-11-25 | $0.31 | $0.31 | 27,900 |
| 2011-11-23 | $0.31 | $0.31 | 50,100 |
| 2011-11-22 | $0.31 | $0.31 | 110,300 |
| 2011-11-21 | $0.30 | $0.30 | 102,400 |
| 2011-11-18 | $0.32 | $0.32 | 95,700 |
| 2011-11-17 | $0.30 | $0.30 | 106,900 |
| 2011-11-16 | $0.31 | $0.31 | 49,100 |
| 2011-11-15 | $0.29 | $0.29 | 111,400 |
| 2011-11-14 | $0.29 | $0.29 | 106,200 |
| 2011-11-11 | $0.31 | $0.31 | 129,400 |
| 2011-11-10 | $0.30 | $0.30 | 34,600 |
| 2011-11-09 | $0.30 | $0.30 | 109,500 |
| 2011-11-08 | $0.30 | $0.30 | 49,400 |
| 2011-11-07 | $0.30 | $0.30 | 176,600 |
| 2011-11-04 | $0.34 | $0.34 | 256,400 |
| 2011-11-03 | $0.32 | $0.32 | 158,200 |
| 2011-11-02 | $0.33 | $0.33 | 55,900 |
| 2011-11-01 | $0.32 | $0.32 | 184,900 |
| 2011-10-31 | $0.35 | $0.35 | 125,500 |
| 2011-10-28 | $0.36 | $0.36 | 217,000 |
| 2011-10-27 | $0.37 | $0.37 | 339,100 |
| 2011-10-26 | $0.36 | $0.36 | 377,300 |
| 2011-10-25 | $0.31 | $0.31 | 824,500 |
| 2011-10-24 | $0.30 | $0.30 | 538,900 |
| 2011-10-21 | $0.30 | $0.30 | 562,500 |
| 2011-10-20 | $0.26 | $0.26 | 79,300 |
| 2011-10-19 | $0.26 | $0.26 | 195,700 |
| 2011-10-18 | $0.22 | $0.22 | 56,800 |
| 2011-10-17 | $0.22 | $0.22 | 171,000 |
| 2011-10-14 | $0.22 | $0.22 | 26,900 |
| 2011-10-13 | $0.21 | $0.21 | 25,700 |
| 2011-10-12 | $0.22 | $0.22 | 18,000 |
| 2011-10-11 | $0.22 | $0.22 | 86,400 |
| 2011-10-10 | $0.23 | $0.23 | 133,200 |
| 2011-10-07 | $0.23 | $0.23 | 74,700 |
| 2011-10-06 | $0.22 | $0.22 | 192,900 |
| 2011-10-05 | $0.25 | $0.25 | 17,300 |
| 2011-10-04 | $0.25 | $0.25 | 78,400 |
| 2011-10-03 | $0.25 | $0.25 | 71,900 |
| 2011-09-30 | $0.25 | $0.25 | 291,900 |
| 2011-09-29 | $0.25 | $0.25 | 61,200 |
| 2011-09-28 | $0.25 | $0.25 | 19,300 |
| 2011-09-27 | $0.25 | $0.25 | 45,100 |
| 2011-09-26 | $0.25 | $0.25 | 81,200 |
| 2011-09-23 | $0.27 | $0.27 | 139,600 |
| 2011-09-22 | $0.27 | $0.27 | 93,000 |
| 2011-09-21 | $0.26 | $0.26 | 96,300 |
| 2011-09-20 | $0.26 | $0.26 | 116,700 |
| 2011-09-19 | $0.27 | $0.27 | 212,300 |
| 2011-09-16 | $0.23 | $0.23 | 49,300 |
| 2011-09-15 | $0.23 | $0.23 | 54,200 |
| 2011-09-14 | $0.21 | $0.21 | 49,200 |
| 2011-09-13 | $0.22 | $0.22 | 18,300 |
| 2011-09-12 | $0.23 | $0.23 | 35,900 |
| 2011-09-09 | $0.24 | $0.24 | 72,600 |
| 2011-09-08 | $0.24 | $0.24 | 22,100 |
| 2011-09-07 | $0.24 | $0.24 | 10,900 |
| 2011-09-06 | $0.24 | $0.24 | 20,800 |
| 2011-09-02 | $0.24 | $0.24 | 45,500 |
| 2011-09-01 | $0.24 | $0.24 | 91,500 |
| 2011-08-31 | $0.25 | $0.25 | 240,100 |
| 2011-08-30 | $0.25 | $0.25 | 27,900 |
| 2011-08-29 | $0.25 | $0.25 | 49,200 |
| 2011-08-26 | $0.25 | $0.25 | 55,600 |
| 2011-08-25 | $0.25 | $0.25 | 63,900 |
| 2011-08-24 | $0.25 | $0.25 | 41,000 |
| 2011-08-23 | $0.25 | $0.25 | 31,300 |
| 2011-08-22 | $0.26 | $0.26 | 6,000 |
| 2011-08-19 | $0.27 | $0.27 | 92,000 |
| 2011-08-18 | $0.25 | $0.25 | 47,400 |
| 2011-08-17 | $0.26 | $0.26 | 63,500 |
| 2011-08-16 | $0.26 | $0.26 | 58,900 |
| 2011-08-15 | $0.25 | $0.25 | 180,000 |
| 2011-08-12 | $0.27 | $0.27 | 236,400 |
| 2011-08-11 | $0.22 | $0.22 | 124,900 |
| 2011-08-10 | $0.21 | $0.21 | 52,400 |
| 2011-08-09 | $0.22 | $0.22 | 39,900 |
| 2011-08-08 | $0.20 | $0.20 | 88,700 |
| 2011-08-05 | $0.22 | $0.22 | 166,100 |
| 2011-08-04 | $0.22 | $0.22 | 305,300 |
| 2011-08-03 | $0.23 | $0.23 | 1,005,800 |
| 2011-08-02 | $0.27 | $0.27 | 1,132,900 |
| 2011-08-01 | $0.27 | $0.27 | 363,100 |
| 2011-07-29 | $0.26 | $0.26 | 1,272,300 |
| 2011-07-28 | $0.26 | $0.26 | 303,700 |
| 2011-07-27 | $0.25 | $0.25 | 353,200 |
| 2011-07-26 | $0.28 | $0.28 | 73,300 |
| 2011-07-25 | $0.25 | $0.25 | 182,100 |
| 2011-07-22 | $0.31 | $0.31 | 34,600 |
| 2011-07-21 | $0.31 | $0.31 | 126,600 |
| 2011-07-20 | $0.31 | $0.31 | 500 |
| 2011-07-19 | $0.31 | $0.31 | 58,400 |
| 2011-07-18 | $0.31 | $0.31 | 24,800 |
| 2011-07-15 | $0.31 | $0.31 | 51,200 |
| 2011-07-14 | $0.30 | $0.30 | 31,800 |
| 2011-07-13 | $0.30 | $0.30 | 59,000 |
| 2011-07-12 | $0.31 | $0.31 | 154,200 |
| 2011-07-11 | $0.30 | $0.30 | 263,500 |
| 2011-07-08 | $0.34 | $0.34 | 55,900 |
| 2011-07-07 | $0.34 | $0.34 | 18,100 |
| 2011-07-06 | $0.34 | $0.34 | 154,100 |
| 2011-07-05 | $0.36 | $0.36 | 131,100 |
| 2011-07-01 | $0.36 | $0.36 | 106,300 |
| 2011-06-30 | $0.40 | $0.40 | 263,000 |
| 2011-06-29 | $0.35 | $0.35 | 50,900 |
| 2011-06-28 | $0.37 | $0.37 | 1,500 |
| 2011-06-27 | $0.37 | $0.37 | 67,200 |
| 2011-06-24 | $0.37 | $0.37 | 57,700 |
| 2011-06-23 | $0.37 | $0.37 | 18,000 |
| 2011-06-22 | $0.37 | $0.37 | 28,900 |
| 2011-06-21 | $0.37 | $0.37 | 25,700 |
| 2011-06-20 | $0.37 | $0.37 | 15,400 |
| 2011-06-17 | $0.38 | $0.38 | 20,000 |
| 2011-06-16 | $0.38 | $0.38 | 26,000 |
| 2011-06-15 | $0.37 | $0.37 | 12,700 |
| 2011-06-14 | $0.38 | $0.38 | 17,600 |
| 2011-06-13 | $0.38 | $0.38 | 21,700 |
| 2011-06-10 | $0.38 | $0.38 | 160,600 |
| 2011-06-09 | $0.40 | $0.40 | 34,900 |
| 2011-06-08 | $0.36 | $0.36 | 61,000 |
| 2011-06-07 | $0.39 | $0.39 | 176,300 |
| 2011-06-06 | $0.38 | $0.38 | 93,400 |
| 2011-06-03 | $0.40 | $0.40 | 13,000 |
| 2011-06-02 | $0.41 | $0.41 | 43,700 |
| 2011-06-01 | $0.41 | $0.41 | 44,000 |
| 2011-05-31 | $0.41 | $0.41 | 251,700 |
| 2011-05-27 | $0.40 | $0.40 | 12,000 |
| 2011-05-26 | $0.39 | $0.39 | 33,900 |
| 2011-05-25 | $0.40 | $0.40 | 28,500 |
| 2011-05-24 | $0.39 | $0.39 | 45,100 |
| 2011-05-23 | $0.39 | $0.39 | 109,100 |
| 2011-05-20 | $0.39 | $0.39 | 26,000 |
| 2011-05-19 | $0.40 | $0.40 | 74,400 |
| 2011-05-18 | $0.39 | $0.39 | 107,000 |
| 2011-05-17 | $0.39 | $0.39 | 95,500 |
| 2011-05-16 | $0.40 | $0.40 | 86,200 |
| 2011-05-13 | $0.38 | $0.38 | 126,000 |
| 2011-05-12 | $0.38 | $0.38 | 14,500 |
| 2011-05-11 | $0.39 | $0.39 | 39,600 |
| 2011-05-10 | $0.37 | $0.37 | 6,600 |
| 2011-05-09 | $0.38 | $0.38 | 23,000 |
| 2011-05-06 | $0.39 | $0.39 | 10,000 |
| 2011-05-05 | $0.38 | $0.38 | 8,900 |
| 2011-05-04 | $0.38 | $0.38 | 42,600 |
| 2011-05-03 | $0.38 | $0.38 | 32,000 |
| 2011-05-02 | $0.37 | $0.37 | 30,000 |
| 2011-04-29 | $0.42 | $0.42 | 171,000 |
| 2011-04-28 | $0.36 | $0.36 | 104,000 |
| 2011-04-27 | $0.37 | $0.37 | 59,000 |
| 2011-04-26 | $0.35 | $0.35 | 69,400 |
| 2011-04-25 | $0.34 | $0.34 | 145,500 |
| 2011-04-21 | $0.30 | $0.30 | 33,500 |
| 2011-04-20 | $0.30 | $0.30 | 109,200 |
| 2011-04-19 | $0.30 | $0.30 | 71,400 |
| 2011-04-18 | $0.31 | $0.31 | 59,800 |
| 2011-04-15 | $0.30 | $0.30 | 151,900 |
| 2011-04-14 | $0.32 | $0.32 | 107,500 |
| 2011-04-13 | $0.32 | $0.32 | 325,100 |
| 2011-04-12 | $0.32 | $0.32 | 129,000 |
| 2011-04-11 | $0.29 | $0.29 | 286,000 |
| 2011-04-08 | $0.34 | $0.34 | 273,400 |
| 2011-04-07 | $0.35 | $0.35 | 412,800 |
| 2011-04-06 | $0.39 | $0.39 | 130,400 |
| 2011-04-05 | $0.39 | $0.39 | 34,200 |
| 2011-04-04 | $0.40 | $0.40 | 16,100 |
| 2011-04-01 | $0.40 | $0.40 | 234,500 |
| 2011-03-31 | $0.43 | $0.43 | 398,300 |
| 2011-03-30 | $0.40 | $0.40 | 66,200 |
| 2011-03-29 | $0.40 | $0.40 | 197,600 |
| 2011-03-28 | $0.41 | $0.41 | 124,000 |
| 2011-03-25 | $0.41 | $0.41 | 58,700 |
| 2011-03-24 | $0.41 | $0.41 | 135,200 |
| 2011-03-23 | $0.40 | $0.40 | 209,500 |
| 2011-03-22 | $0.34 | $0.34 | 152,000 |
| 2011-03-21 | $0.39 | $0.39 | 41,100 |
| 2011-03-18 | $0.40 | $0.40 | 47,900 |
| 2011-03-17 | $0.40 | $0.40 | 86,500 |
| 2011-03-16 | $0.39 | $0.39 | 32,000 |
| 2011-03-15 | $0.39 | $0.39 | 36,400 |
| 2011-03-14 | $0.40 | $0.40 | 42,000 |
| 2011-03-11 | $0.40 | $0.40 | 14,700 |
| 2011-03-10 | $0.40 | $0.40 | 69,200 |
| 2011-03-09 | $0.40 | $0.40 | 22,500 |
| 2011-03-08 | $0.40 | $0.40 | 89,900 |
| 2011-03-07 | $0.41 | $0.41 | 74,700 |
| 2011-03-04 | $0.41 | $0.41 | 43,100 |
| 2011-03-03 | $0.42 | $0.42 | 15,000 |
| 2011-03-02 | $0.42 | $0.42 | 48,700 |
| 2011-03-01 | $0.43 | $0.43 | 141,300 |
| 2011-02-28 | $0.46 | $0.46 | 132,500 |
| 2011-02-25 | $0.45 | $0.45 | 138,800 |
| 2011-02-24 | $0.43 | $0.43 | 58,300 |
| 2011-02-23 | $0.44 | $0.44 | 121,200 |
| 2011-02-22 | $0.44 | $0.44 | 82,500 |
| 2011-02-18 | $0.46 | $0.46 | 252,300 |
| 2011-02-17 | $0.41 | $0.41 | 128,200 |
| 2011-02-16 | $0.49 | $0.49 | 197,400 |
| 2011-02-15 | $0.46 | $0.46 | 280,200 |
| 2011-02-14 | $0.42 | $0.42 | 63,600 |
| 2011-02-11 | $0.44 | $0.44 | 56,900 |
| 2011-02-10 | $0.44 | $0.44 | 87,800 |
| 2011-02-09 | $0.44 | $0.44 | 63,900 |
| 2011-02-08 | $0.43 | $0.43 | 69,400 |
| 2011-02-07 | $0.44 | $0.44 | 83,300 |
| 2011-02-04 | $0.44 | $0.44 | 76,900 |
| 2011-02-03 | $0.39 | $0.39 | 105,600 |
| 2011-02-02 | $0.39 | $0.39 | 42,200 |
| 2011-02-01 | $0.41 | $0.41 | 98,800 |
| 2011-01-31 | $0.44 | $0.44 | 209,400 |
| 2011-01-28 | $0.42 | $0.42 | 68,400 |
| 2011-01-27 | $0.43 | $0.43 | 147,400 |
| 2011-01-26 | $0.40 | $0.40 | 148,700 |
| 2011-01-25 | $0.40 | $0.40 | 181,600 |
| 2011-01-24 | $0.43 | $0.43 | 195,100 |
| 2011-01-21 | $0.44 | $0.44 | 185,500 |
| 2011-01-20 | $0.43 | $0.43 | 649,300 |
| 2011-01-19 | $0.44 | $0.44 | 27,000 |
| 2011-01-18 | $0.45 | $0.45 | 72,100 |
| 2011-01-14 | $0.45 | $0.45 | 33,900 |
| 2011-01-13 | $0.40 | $0.40 | 107,300 |
| 2011-01-12 | $0.38 | $0.38 | 175,400 |
| 2011-01-11 | $0.38 | $0.38 | 176,400 |
| 2011-01-10 | $0.40 | $0.40 | 328,100 |
| 2011-01-07 | $0.46 | $0.46 | 615,300 |
| 2011-01-06 | $0.47 | $0.47 | 409,200 |
| 2011-01-05 | $0.51 | $0.51 | 456,200 |
| 2011-01-04 | $0.47 | $0.47 | 441,900 |
| 2011-01-03 | $0.60 | $0.60 | 681,000 |