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
- 2008-06-25 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 | $3.25 | $3.25 | 962,000 |
| 2011-12-29 | $3.14 | $3.14 | 1,612,700 |
| 2011-12-28 | $3.21 | $3.21 | 1,238,700 |
| 2011-12-27 | $3.63 | $3.63 | 655,700 |
| 2011-12-23 | $3.86 | $3.86 | 887,800 |
| 2011-12-22 | $3.75 | $3.75 | 958,000 |
| 2011-12-21 | $3.80 | $3.80 | 597,400 |
| 2011-12-20 | $3.99 | $3.99 | 769,900 |
| 2011-12-19 | $3.91 | $3.91 | 607,100 |
| 2011-12-16 | $3.96 | $3.96 | 603,100 |
| 2011-12-15 | $4.02 | $4.02 | 409,100 |
| 2011-12-14 | $4.14 | $4.14 | 584,600 |
| 2011-12-13 | $4.21 | $4.21 | 545,400 |
| 2011-12-12 | $4.65 | $4.65 | 566,600 |
| 2011-12-09 | $4.89 | $4.89 | 420,000 |
| 2011-12-08 | $4.92 | $4.92 | 472,400 |
| 2011-12-07 | $5.08 | $5.08 | 433,600 |
| 2011-12-06 | $5.15 | $5.15 | 396,300 |
| 2011-12-05 | $5.17 | $5.17 | 496,400 |
| 2011-12-02 | $5.14 | $5.14 | 508,400 |
| 2011-12-01 | $5.36 | $5.36 | 429,500 |
| 2011-11-30 | $5.47 | $5.47 | 958,300 |
| 2011-11-29 | $5.21 | $5.21 | 447,400 |
| 2011-11-28 | $5.19 | $5.19 | 708,400 |
| 2011-11-25 | $4.88 | $4.88 | 471,900 |
| 2011-11-23 | $4.91 | $4.91 | 564,100 |
| 2011-11-22 | $5.11 | $5.11 | 774,700 |
| 2011-11-21 | $5.08 | $5.08 | 829,800 |
| 2011-11-18 | $5.55 | $5.55 | 591,800 |
| 2011-11-17 | $5.60 | $5.60 | 636,700 |
| 2011-11-16 | $5.86 | $5.86 | 361,200 |
| 2011-11-15 | $5.95 | $5.95 | 877,100 |
| 2011-11-14 | $6.20 | $6.20 | 624,100 |
| 2011-11-11 | $6.67 | $6.67 | 784,600 |
| 2011-11-10 | $6.99 | $6.99 | 455,400 |
| 2011-11-09 | $7.00 | $7.00 | 874,500 |
| 2011-11-08 | $7.37 | $7.37 | 1,472,600 |
| 2011-11-07 | $7.20 | $7.20 | 1,874,500 |
| 2011-11-04 | $6.54 | $6.54 | 819,000 |
| 2011-11-03 | $6.25 | $6.25 | 887,400 |
| 2011-11-02 | $6.19 | $6.19 | 451,700 |
| 2011-11-01 | $6.12 | $6.12 | 750,700 |
| 2011-10-31 | $6.53 | $6.53 | 955,300 |
| 2011-10-28 | $6.78 | $6.78 | 1,150,600 |
| 2011-10-27 | $6.14 | $6.14 | 1,256,000 |
| 2011-10-26 | $5.75 | $5.75 | 471,700 |
| 2011-10-25 | $5.59 | $5.59 | 951,600 |
| 2011-10-24 | $5.75 | $5.75 | 1,074,100 |
| 2011-10-21 | $5.42 | $5.42 | 525,400 |
| 2011-10-20 | $5.42 | $5.42 | 642,100 |
| 2011-10-19 | $5.57 | $5.57 | 1,064,400 |
| 2011-10-18 | $5.82 | $5.82 | 1,000,400 |
| 2011-10-17 | $5.70 | $5.70 | 541,700 |
| 2011-10-14 | $5.78 | $5.78 | 568,700 |
| 2011-10-13 | $5.67 | $5.67 | 647,600 |
| 2011-10-12 | $5.86 | $5.86 | 906,000 |
| 2011-10-11 | $5.40 | $5.40 | 421,100 |
| 2011-10-10 | $5.37 | $5.37 | 732,100 |
| 2011-10-07 | $5.18 | $5.18 | 1,016,900 |
| 2011-10-06 | $5.19 | $5.19 | 1,270,600 |
| 2011-10-05 | $4.64 | $4.64 | 985,900 |
| 2011-10-04 | $4.30 | $4.30 | 1,976,400 |
| 2011-10-03 | $4.41 | $4.41 | 1,574,700 |
| 2011-09-30 | $5.08 | $5.08 | 1,045,900 |
| 2011-09-29 | $5.58 | $5.58 | 1,407,900 |
| 2011-09-28 | $5.97 | $5.97 | 844,600 |
| 2011-09-27 | $6.16 | $6.16 | 1,099,800 |
| 2011-09-26 | $5.98 | $5.98 | 1,625,000 |
| 2011-09-23 | $5.89 | $5.89 | 729,000 |
| 2011-09-22 | $6.04 | $6.04 | 1,913,200 |
| 2011-09-21 | $6.69 | $6.69 | 1,295,200 |
| 2011-09-20 | $7.13 | $7.13 | 2,767,900 |
| 2011-09-19 | $7.99 | $7.99 | 512,000 |
| 2011-09-16 | $7.99 | $7.99 | 1,047,000 |
| 2011-09-15 | $8.04 | $8.04 | 584,700 |
| 2011-09-14 | $8.05 | $8.05 | 671,600 |
| 2011-09-13 | $8.18 | $8.18 | 328,500 |
| 2011-09-12 | $8.12 | $8.12 | 537,000 |
| 2011-09-09 | $8.22 | $8.22 | 501,300 |
| 2011-09-08 | $8.36 | $8.36 | 994,100 |
| 2011-09-07 | $8.37 | $8.37 | 575,200 |
| 2011-09-06 | $8.29 | $8.29 | 711,200 |
| 2011-09-02 | $8.63 | $8.63 | 688,800 |
| 2011-09-01 | $8.80 | $8.80 | 435,300 |
| 2011-08-31 | $9.00 | $9.00 | 1,061,000 |
| 2011-08-30 | $9.10 | $9.10 | 1,578,300 |
| 2011-08-29 | $8.51 | $8.51 | 665,600 |
| 2011-08-26 | $8.32 | $8.32 | 498,900 |
| 2011-08-25 | $8.16 | $8.16 | 754,700 |
| 2011-08-24 | $8.33 | $8.33 | 625,700 |
| 2011-08-23 | $8.62 | $8.62 | 944,000 |
| 2011-08-22 | $8.14 | $8.14 | 806,700 |
| 2011-08-19 | $8.16 | $8.16 | 805,300 |
| 2011-08-18 | $8.37 | $8.37 | 1,300,600 |
| 2011-08-17 | $9.23 | $9.23 | 544,500 |
| 2011-08-16 | $9.33 | $9.33 | 1,243,000 |
| 2011-08-15 | $9.62 | $9.62 | 1,156,400 |
| 2011-08-12 | $9.57 | $9.57 | 1,773,600 |
| 2011-08-11 | $9.07 | $9.07 | 1,553,500 |
| 2011-08-10 | $8.30 | $8.30 | 2,094,400 |
| 2011-08-09 | $8.00 | $8.00 | 2,074,700 |
| 2011-08-08 | $7.36 | $7.36 | 2,529,300 |
| 2011-08-05 | $9.02 | $9.02 | 2,075,700 |
| 2011-08-04 | $9.45 | $9.45 | 1,518,000 |
| 2011-08-03 | $10.15 | $10.15 | 1,221,000 |
| 2011-08-02 | $10.00 | $10.00 | 1,961,800 |
| 2011-08-01 | $10.64 | $10.64 | 1,034,800 |
| 2011-07-29 | $10.58 | $10.58 | 1,162,900 |
| 2011-07-28 | $10.88 | $10.88 | 2,660,400 |
| 2011-07-27 | $10.68 | $10.68 | 1,744,900 |
| 2011-07-26 | $11.64 | $11.64 | 4,307,100 |
| 2011-07-25 | $10.68 | $10.68 | 1,188,200 |
| 2011-07-22 | $11.09 | $11.09 | 2,731,800 |
| 2011-07-21 | $10.77 | $10.77 | 2,255,600 |
| 2011-07-20 | $10.02 | $10.02 | 413,000 |
| 2011-07-19 | $10.00 | $10.00 | 985,200 |
| 2011-07-18 | $9.70 | $9.70 | 1,068,800 |
| 2011-07-15 | $10.05 | $10.05 | 608,100 |
| 2011-07-14 | $10.01 | $10.01 | 1,101,200 |
| 2011-07-13 | $10.26 | $10.26 | 1,318,900 |
| 2011-07-12 | $10.07 | $10.07 | 541,100 |
| 2011-07-11 | $10.05 | $10.05 | 673,300 |
| 2011-07-08 | $10.45 | $10.45 | 866,200 |
| 2011-07-07 | $10.62 | $10.62 | 1,101,200 |
| 2011-07-06 | $10.23 | $10.23 | 1,389,300 |
| 2011-07-05 | $10.35 | $10.35 | 1,429,600 |
| 2011-07-01 | $10.93 | $10.93 | 651,000 |
| 2011-06-30 | $11.09 | $11.09 | 1,698,300 |
| 2011-06-29 | $10.50 | $10.50 | 1,012,900 |
| 2011-06-28 | $10.58 | $10.58 | 1,090,400 |
| 2011-06-27 | $10.80 | $10.80 | 1,426,500 |
| 2011-06-24 | $10.67 | $10.67 | 1,193,200 |
| 2011-06-23 | $10.50 | $10.50 | 1,125,200 |
| 2011-06-22 | $10.69 | $10.69 | 2,066,200 |
| 2011-06-21 | $10.25 | $10.25 | 1,122,800 |
| 2011-06-20 | $10.16 | $10.16 | 2,249,600 |
| 2011-06-17 | $9.44 | $9.44 | 1,190,200 |
| 2011-06-16 | $9.62 | $9.62 | 1,706,000 |
| 2011-06-15 | $10.25 | $10.25 | 4,057,200 |
| 2011-06-14 | $9.86 | $9.86 | 1,336,800 |
| 2011-06-13 | $9.19 | $9.19 | 1,866,400 |
| 2011-06-10 | $9.75 | $9.75 | 1,517,500 |
| 2011-06-09 | $10.16 | $10.16 | 1,240,500 |
| 2011-06-08 | $9.87 | $9.87 | 2,168,800 |
| 2011-06-07 | $10.56 | $10.56 | 1,080,700 |
| 2011-06-06 | $10.80 | $10.80 | 1,259,500 |
| 2011-06-03 | $11.66 | $11.66 | 822,900 |
| 2011-06-02 | $12.05 | $12.05 | 1,033,300 |
| 2011-06-01 | $11.98 | $11.98 | 982,700 |
| 2011-05-31 | $12.33 | $12.33 | 1,380,700 |
| 2011-05-27 | $12.25 | $12.25 | 1,782,400 |
| 2011-05-26 | $11.75 | $11.75 | 864,300 |
| 2011-05-25 | $11.49 | $11.49 | 713,500 |
| 2011-05-24 | $11.42 | $11.42 | 808,500 |
| 2011-05-23 | $11.20 | $11.20 | 935,400 |
| 2011-05-20 | $11.73 | $11.73 | 892,100 |
| 2011-05-19 | $12.03 | $12.03 | 1,869,900 |
| 2011-05-18 | $11.60 | $11.60 | 1,368,100 |
| 2011-05-17 | $11.73 | $11.73 | 2,161,700 |
| 2011-05-16 | $10.94 | $10.94 | 2,125,600 |
| 2011-05-13 | $11.82 | $11.82 | 1,013,200 |
| 2011-05-12 | $12.26 | $12.26 | 1,823,100 |
| 2011-05-11 | $12.52 | $12.52 | 2,063,700 |
| 2011-05-10 | $13.22 | $13.22 | 1,160,100 |
| 2011-05-09 | $13.44 | $13.44 | 1,482,400 |
| 2011-05-06 | $13.16 | $13.16 | 1,297,100 |
| 2011-05-05 | $13.08 | $13.08 | 2,000,000 |
| 2011-05-04 | $13.59 | $13.59 | 3,016,900 |
| 2011-05-03 | $14.25 | $14.25 | 6,309,700 |
| 2011-05-02 | $13.85 | $13.85 | 1,896,500 |
| 2011-04-29 | $14.45 | $14.45 | 2,246,900 |
| 2011-04-28 | $15.05 | $15.05 | 3,866,700 |
| 2011-04-27 | $14.62 | $14.62 | 2,938,700 |
| 2011-04-26 | $14.06 | $14.06 | 1,600,000 |
| 2011-04-25 | $14.41 | $14.41 | 4,083,300 |
| 2011-04-21 | $13.66 | $13.66 | 2,570,900 |
| 2011-04-20 | $14.05 | $14.05 | 2,594,400 |
| 2011-04-19 | $14.12 | $14.12 | 5,289,900 |
| 2011-04-18 | $15.28 | $15.28 | 4,197,100 |
| 2011-04-15 | $15.62 | $15.62 | 6,236,400 |
| 2011-04-14 | $16.14 | $16.14 | 7,246,600 |
| 2011-04-13 | $15.46 | $15.46 | 7,337,300 |
| 2011-04-12 | $15.74 | $15.74 | 6,536,900 |
| 2011-04-11 | $15.11 | $15.11 | 11,802,400 |
| 2011-04-08 | $14.42 | $14.42 | 10,292,300 |
| 2011-04-07 | $15.30 | $15.30 | 16,952,800 |
| 2011-04-06 | $13.14 | $13.14 | 2,213,300 |
| 2011-04-05 | $13.43 | $13.43 | 2,054,200 |
| 2011-04-04 | $13.75 | $13.75 | 4,653,600 |
| 2011-04-01 | $13.02 | $13.02 | 3,494,200 |
| 2011-03-31 | $13.17 | $13.17 | 3,284,900 |
| 2011-03-30 | $13.37 | $13.37 | 3,919,200 |
| 2011-03-29 | $13.40 | $13.40 | 8,015,400 |
| 2011-03-28 | $12.19 | $12.19 | 2,801,500 |
| 2011-03-25 | $12.37 | $12.37 | 2,561,800 |
| 2011-03-24 | $12.93 | $12.93 | 5,678,900 |
| 2011-03-23 | $12.60 | $12.60 | 5,722,800 |
| 2011-03-22 | $12.88 | $12.88 | 7,457,000 |
| 2011-03-21 | $10.38 | $10.38 | 933,100 |
| 2011-03-18 | $10.40 | $10.40 | 1,278,700 |
| 2011-03-17 | $9.99 | $9.99 | 1,149,300 |
| 2011-03-16 | $10.18 | $10.18 | 1,358,900 |
| 2011-03-15 | $10.40 | $10.40 | 2,524,500 |
| 2011-03-14 | $11.00 | $11.00 | 1,332,500 |
| 2011-03-11 | $11.31 | $11.31 | 1,408,500 |
| 2011-03-10 | $11.12 | $11.12 | 2,114,000 |
| 2011-03-09 | $11.22 | $11.22 | 1,386,300 |
| 2011-03-08 | $11.59 | $11.59 | 1,793,800 |
| 2011-03-07 | $11.86 | $11.86 | 3,588,500 |
| 2011-03-04 | $11.44 | $11.44 | 2,676,800 |
| 2011-03-03 | $11.50 | $11.50 | 2,315,400 |
| 2011-03-02 | $11.12 | $11.12 | 2,154,700 |
| 2011-03-01 | $11.60 | $11.60 | 3,052,200 |
| 2011-02-28 | $12.15 | $12.15 | 2,023,600 |
| 2011-02-25 | $12.50 | $12.50 | 2,224,800 |
| 2011-02-24 | $12.17 | $12.17 | 1,874,900 |
| 2011-02-23 | $12.22 | $12.22 | 1,892,200 |
| 2011-02-22 | $12.27 | $12.27 | 2,968,200 |
| 2011-02-18 | $12.89 | $12.89 | 3,896,000 |
| 2011-02-17 | $13.75 | $13.75 | 1,798,100 |
| 2011-02-16 | $13.75 | $13.75 | 1,937,500 |
| 2011-02-15 | $14.00 | $14.00 | 1,479,500 |
| 2011-02-14 | $14.20 | $14.20 | 2,002,400 |
| 2011-02-11 | $13.72 | $13.72 | 1,422,700 |
| 2011-02-10 | $13.93 | $13.93 | 2,035,900 |
| 2011-02-09 | $14.16 | $14.16 | 4,073,800 |
| 2011-02-08 | $15.02 | $15.02 | 5,607,500 |
| 2011-02-07 | $14.34 | $14.34 | 3,995,300 |
| 2011-02-04 | $14.01 | $14.01 | 4,314,200 |
| 2011-02-03 | $13.92 | $13.92 | 5,263,800 |
| 2011-02-02 | $14.50 | $14.50 | 6,695,000 |
| 2011-02-01 | $12.67 | $12.67 | 1,933,100 |
| 2011-01-31 | $12.60 | $12.60 | 1,483,000 |
| 2011-01-28 | $12.95 | $12.95 | 2,278,100 |
| 2011-01-27 | $13.29 | $13.29 | 5,375,200 |
| 2011-01-26 | $12.67 | $12.67 | 2,706,500 |
| 2011-01-25 | $12.42 | $12.42 | 3,177,400 |
| 2011-01-24 | $12.37 | $12.37 | 7,301,900 |
| 2011-01-21 | $12.95 | $12.95 | 3,444,100 |
| 2011-01-20 | $12.75 | $12.75 | 6,142,800 |
| 2011-01-19 | $12.87 | $12.87 | 3,667,400 |
| 2011-01-18 | $13.57 | $13.57 | 6,327,100 |
| 2011-01-14 | $13.40 | $13.40 | 7,528,000 |
| 2011-01-13 | $14.42 | $14.42 | 4,373,100 |
| 2011-01-12 | $15.08 | $15.08 | 2,929,500 |
| 2011-01-11 | $15.20 | $15.20 | 4,660,900 |
| 2011-01-10 | $15.44 | $15.44 | 4,868,000 |
| 2011-01-07 | $14.70 | $14.70 | 7,163,100 |
| 2011-01-06 | $13.84 | $13.84 | 11,938,100 |
| 2011-01-05 | $16.04 | $16.04 | 7,870,500 |
| 2011-01-04 | $16.22 | $16.22 | 13,770,500 |
| 2011-01-03 | $17.16 | $17.16 | 17,678,100 |