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
- 2009-02-19 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 | $3.75 | $3.75 | 239 |
| 2011-12-29 | $3.75 | $3.75 | 138 |
| 2011-12-28 | $4.38 | $4.38 | 67 |
| 2011-12-27 | $5.00 | $5.00 | 56 |
| 2011-12-23 | $5.00 | $5.00 | 1,681 |
| 2011-12-22 | $8.13 | $8.13 | 297 |
| 2011-12-21 | $5.63 | $5.63 | 149 |
| 2011-12-20 | $6.25 | $6.25 | 1,097 |
| 2011-12-19 | $5.00 | $5.00 | 3,267 |
| 2011-12-16 | $12.50 | $12.50 | 43 |
| 2011-12-15 | $11.25 | $11.25 | 43 |
| 2011-12-14 | $11.25 | $11.25 | 2,421 |
| 2011-12-13 | $8.13 | $8.13 | 1,440 |
| 2011-12-12 | $11.25 | $11.25 | 639 |
| 2011-12-09 | $15.63 | $15.63 | 2,305 |
| 2011-12-08 | $14.38 | $14.38 | 64 |
| 2011-12-07 | $14.38 | $14.38 | 616 |
| 2011-12-06 | $15.00 | $15.00 | 756 |
| 2011-12-05 | $14.38 | $14.38 | 1,356 |
| 2011-12-02 | $17.50 | $17.50 | 168 |
| 2011-12-01 | $17.50 | $17.50 | 1,399 |
| 2011-11-30 | $16.88 | $16.88 | 373 |
| 2011-11-29 | $16.88 | $16.88 | 1,371 |
| 2011-11-28 | $22.50 | $22.50 | 727 |
| 2011-11-25 | $23.13 | $23.13 | 746 |
| 2011-11-23 | $20.00 | $20.00 | 1,540 |
| 2011-11-22 | $31.25 | $31.25 | 1,050 |
| 2011-11-21 | $29.38 | $29.38 | 805 |
| 2011-11-18 | $42.50 | $42.50 | 0 |
| 2011-11-17 | $42.50 | $42.50 | 40 |
| 2011-11-16 | $43.75 | $43.75 | 17 |
| 2011-11-15 | $47.50 | $47.50 | 3 |
| 2011-11-14 | $40.63 | $40.63 | 19 |
| 2011-11-11 | $43.75 | $43.75 | 51 |
| 2011-11-10 | $43.75 | $43.75 | 6 |
| 2011-11-09 | $43.75 | $43.75 | 34 |
| 2011-11-08 | $48.13 | $48.13 | 1 |
| 2011-11-07 | $48.13 | $48.13 | 1 |
| 2011-11-04 | $48.13 | $48.13 | 94 |
| 2011-11-03 | $48.13 | $48.13 | 79 |
| 2011-11-02 | $48.13 | $48.13 | 499 |
| 2011-11-01 | $48.75 | $48.75 | 387 |
| 2011-10-31 | $28.13 | $28.13 | 273 |
| 2011-10-28 | $25.63 | $25.63 | 207 |
| 2011-10-27 | $32.50 | $32.50 | 9 |
| 2011-10-26 | $29.38 | $29.38 | 107 |
| 2011-10-25 | $30.00 | $30.00 | 198 |
| 2011-10-24 | $33.13 | $33.13 | 13 |
| 2011-10-21 | $33.75 | $33.75 | 85 |
| 2011-10-20 | $34.38 | $34.38 | 88 |
| 2011-10-19 | $33.13 | $33.13 | 50 |
| 2011-10-18 | $31.25 | $31.25 | 200 |
| 2011-10-17 | $29.38 | $29.38 | 204 |
| 2011-10-14 | $31.25 | $31.25 | 153 |
| 2011-10-13 | $30.63 | $30.63 | 80 |
| 2011-10-12 | $30.63 | $30.63 | 254 |
| 2011-10-11 | $25.63 | $25.63 | 328 |
| 2011-10-10 | $28.13 | $28.13 | 431 |
| 2011-10-07 | $35.63 | $35.63 | 156 |
| 2011-10-06 | $35.00 | $35.00 | 480 |
| 2011-10-05 | $24.38 | $24.38 | 224 |
| 2011-10-04 | $23.13 | $23.13 | 400 |
| 2011-10-03 | $43.13 | $43.13 | 216 |
| 2011-09-30 | $46.88 | $46.88 | 52 |
| 2011-09-29 | $45.00 | $45.00 | 43 |
| 2011-09-28 | $45.00 | $45.00 | 14 |
| 2011-09-27 | $39.38 | $39.38 | 88 |
| 2011-09-26 | $30.00 | $30.00 | 548 |
| 2011-09-23 | $22.50 | $22.50 | 251 |
| 2011-09-22 | $24.38 | $24.38 | 552 |
| 2011-09-21 | $27.50 | $27.50 | 292 |
| 2011-09-20 | $26.88 | $26.88 | 163 |
| 2011-09-19 | $31.25 | $31.25 | 503 |
| 2011-09-16 | $38.75 | $38.75 | 938 |
| 2011-09-15 | $30.63 | $30.63 | 95 |
| 2011-09-14 | $40.00 | $40.00 | 1,005 |
| 2011-09-13 | $29.38 | $29.38 | 1,119 |
| 2011-09-12 | $40.00 | $40.00 | 84 |
| 2011-09-09 | $40.00 | $40.00 | 219 |
| 2011-09-08 | $37.50 | $37.50 | 810 |
| 2011-09-07 | $43.75 | $43.75 | 479 |
| 2011-09-06 | $57.50 | $57.50 | 168 |
| 2011-09-02 | $43.75 | $43.75 | 261 |
| 2011-09-01 | $45.63 | $45.63 | 200 |
| 2011-08-31 | $45.63 | $45.63 | 947 |
| 2011-08-30 | $40.00 | $40.00 | 850 |
| 2011-08-29 | $50.00 | $50.00 | 296 |
| 2011-08-26 | $59.38 | $59.38 | 312 |
| 2011-08-25 | $62.50 | $62.50 | 379 |
| 2011-08-24 | $75.00 | $75.00 | 878 |
| 2011-08-23 | $106.25 | $106.25 | 170 |
| 2011-08-22 | $137.50 | $137.50 | 681 |
| 2011-08-19 | $150.00 | $150.00 | 1,514 |
| 2011-08-18 | $56.25 | $56.25 | 326 |
| 2011-08-17 | $37.50 | $37.50 | 483 |
| 2011-08-16 | $37.50 | $37.50 | 293 |
| 2011-08-15 | $34.38 | $34.38 | 197 |
| 2011-08-12 | $37.50 | $37.50 | 165 |
| 2011-08-11 | $37.50 | $37.50 | 104 |
| 2011-08-10 | $40.00 | $40.00 | 216 |
| 2011-08-09 | $42.50 | $42.50 | 48 |
| 2011-08-08 | $46.88 | $46.88 | 136 |
| 2011-08-05 | $53.13 | $53.13 | 187 |
| 2011-08-04 | $53.75 | $53.75 | 121 |
| 2011-08-03 | $59.38 | $59.38 | 230 |
| 2011-08-02 | $62.50 | $62.50 | 549 |
| 2011-08-01 | $62.50 | $62.50 | 359 |
| 2011-07-29 | $61.88 | $61.88 | 295 |
| 2011-07-28 | $80.63 | $80.63 | 437 |
| 2011-07-27 | $75.00 | $75.00 | 274 |
| 2011-07-26 | $93.75 | $93.75 | 41 |
| 2011-07-25 | $93.75 | $93.75 | 125 |
| 2011-07-22 | $109.38 | $109.38 | 32 |
| 2011-07-21 | $112.50 | $112.50 | 21 |
| 2011-07-20 | $112.50 | $112.50 | 48 |
| 2011-07-19 | $112.50 | $112.50 | 53 |
| 2011-07-18 | $99.38 | $99.38 | 7 |
| 2011-07-15 | $100.00 | $100.00 | 58 |
| 2011-07-14 | $100.00 | $100.00 | 154 |
| 2011-07-13 | $112.50 | $112.50 | 4 |
| 2011-07-12 | $118.75 | $118.75 | 7 |
| 2011-07-11 | $112.50 | $112.50 | 46 |
| 2011-07-08 | $125.00 | $125.00 | 17 |
| 2011-07-07 | $112.50 | $112.50 | 1 |
| 2011-07-06 | $112.50 | $112.50 | 24 |
| 2011-07-05 | $112.50 | $112.50 | 41 |
| 2011-07-01 | $125.00 | $125.00 | 64 |
| 2011-06-30 | $118.75 | $118.75 | 31 |
| 2011-06-29 | $112.50 | $112.50 | 362 |
| 2011-06-28 | $93.75 | $93.75 | 311 |
| 2011-06-27 | $109.38 | $109.38 | 372 |
| 2011-06-24 | $131.25 | $131.25 | 170 |
| 2011-06-23 | $125.00 | $125.00 | 195 |
| 2011-06-22 | $131.25 | $131.25 | 270 |
| 2011-06-21 | $162.50 | $162.50 | 68 |
| 2011-06-20 | $162.50 | $162.50 | 19 |
| 2011-06-17 | $162.50 | $162.50 | 90 |
| 2011-06-16 | $134.38 | $134.38 | 290 |
| 2011-06-15 | $121.88 | $121.88 | 970 |
| 2011-06-14 | $231.25 | $231.25 | 1,214 |
| 2011-06-13 | $125.00 | $125.00 | 149 |
| 2011-06-10 | $150.00 | $150.00 | 100 |
| 2011-06-09 | $181.25 | $181.25 | 54 |
| 2011-06-08 | $181.25 | $181.25 | 40 |
| 2011-06-07 | $187.50 | $187.50 | 73 |
| 2011-06-06 | $187.50 | $187.50 | 62 |
| 2011-06-03 | $187.50 | $187.50 | 82 |
| 2011-06-02 | $231.25 | $231.25 | 16 |
| 2011-06-01 | $243.75 | $243.75 | 66 |
| 2011-05-31 | $237.50 | $237.50 | 36 |
| 2011-05-27 | $268.75 | $268.75 | 144 |
| 2011-05-26 | $268.75 | $268.75 | 34 |
| 2011-05-25 | $250.00 | $250.00 | 8 |
| 2011-05-24 | $250.00 | $250.00 | 2 |
| 2011-05-23 | $250.00 | $250.00 | 41 |
| 2011-05-20 | $268.75 | $268.75 | 4 |
| 2011-05-19 | $262.50 | $262.50 | 0 |
| 2011-05-18 | $262.50 | $262.50 | 0 |
| 2011-05-17 | $262.50 | $262.50 | 5 |
| 2011-05-16 | $281.25 | $281.25 | 6 |
| 2011-05-13 | $306.25 | $306.25 | 13 |
| 2011-05-12 | $306.25 | $306.25 | 28 |
| 2011-05-11 | $306.25 | $306.25 | 2 |
| 2011-05-10 | $306.25 | $306.25 | 1 |
| 2011-05-09 | $306.25 | $306.25 | 5 |
| 2011-05-06 | $306.25 | $306.25 | 3 |
| 2011-05-05 | $343.75 | $343.75 | 4 |
| 2011-05-04 | $343.75 | $343.75 | 4 |
| 2011-05-03 | $350.00 | $350.00 | 11 |
| 2011-05-02 | $356.25 | $356.25 | 46 |
| 2011-04-29 | $312.50 | $312.50 | 0 |
| 2011-04-28 | $312.50 | $312.50 | 4 |
| 2011-04-27 | $312.50 | $312.50 | 16 |
| 2011-04-26 | $312.50 | $312.50 | 1 |
| 2011-04-25 | $375.00 | $375.00 | 9 |
| 2011-04-21 | $291.88 | $291.88 | 12 |
| 2011-04-20 | $268.75 | $268.75 | 19 |
| 2011-04-19 | $250.00 | $250.00 | 38 |
| 2011-04-18 | $287.50 | $287.50 | 17 |
| 2011-04-15 | $256.25 | $256.25 | 11 |
| 2011-04-14 | $243.75 | $243.75 | 22 |
| 2011-04-13 | $265.63 | $265.63 | 44 |
| 2011-04-12 | $293.75 | $293.75 | 36 |
| 2011-04-11 | $293.75 | $293.75 | 10 |
| 2011-04-08 | $284.38 | $284.38 | 15 |
| 2011-04-07 | $287.50 | $287.50 | 16 |
| 2011-04-06 | $300.00 | $300.00 | 23 |
| 2011-04-05 | $300.00 | $300.00 | 27 |
| 2011-04-04 | $312.50 | $312.50 | 12 |
| 2011-04-01 | $312.50 | $312.50 | 185 |
| 2011-03-31 | $312.50 | $312.50 | 16 |
| 2011-03-30 | $312.50 | $312.50 | 152 |
| 2011-03-29 | $312.50 | $312.50 | 109 |
| 2011-03-28 | $375.00 | $375.00 | 3 |
| 2011-03-25 | $393.75 | $393.75 | 30 |
| 2011-03-24 | $418.75 | $418.75 | 41 |
| 2011-03-23 | $362.50 | $362.50 | 6 |
| 2011-03-22 | $362.50 | $362.50 | 29 |
| 2011-03-21 | $375.00 | $375.00 | 18 |
| 2011-03-18 | $437.50 | $437.50 | 38 |
| 2011-03-17 | $393.75 | $393.75 | 11 |
| 2011-03-16 | $406.25 | $406.25 | 16 |
| 2011-03-15 | $400.00 | $400.00 | 27 |
| 2011-03-14 | $446.88 | $446.88 | 7 |
| 2011-03-11 | $425.00 | $425.00 | 62 |
| 2011-03-10 | $437.50 | $437.50 | 22 |
| 2011-03-09 | $437.50 | $437.50 | 7 |
| 2011-03-08 | $430.00 | $430.00 | 25 |
| 2011-03-07 | $443.75 | $443.75 | 21 |
| 2011-03-04 | $437.50 | $437.50 | 62 |
| 2011-03-03 | $406.25 | $406.25 | 56 |
| 2011-03-02 | $400.00 | $400.00 | 21 |
| 2011-03-01 | $375.00 | $375.00 | 19 |
| 2011-02-28 | $375.00 | $375.00 | 29 |
| 2011-02-25 | $405.63 | $405.63 | 92 |
| 2011-02-24 | $359.38 | $359.38 | 35 |
| 2011-02-23 | $343.13 | $343.13 | 132 |
| 2011-02-22 | $362.50 | $362.50 | 387 |
| 2011-02-18 | $423.13 | $423.13 | 265 |
| 2011-02-17 | $563.75 | $563.75 | 957 |
| 2011-02-16 | $350.00 | $350.00 | 88 |
| 2011-02-15 | $359.38 | $359.38 | 198 |
| 2011-02-14 | $287.50 | $287.50 | 80 |
| 2011-02-11 | $281.25 | $281.25 | 42 |
| 2011-02-10 | $281.25 | $281.25 | 57 |
| 2011-02-09 | $293.75 | $293.75 | 95 |
| 2011-02-08 | $312.50 | $312.50 | 30 |
| 2011-02-07 | $337.50 | $337.50 | 26 |
| 2011-02-04 | $356.25 | $356.25 | 13 |
| 2011-02-03 | $356.25 | $356.25 | 16 |
| 2011-02-02 | $350.00 | $350.00 | 12 |
| 2011-02-01 | $356.25 | $356.25 | 12 |
| 2011-01-31 | $375.00 | $375.00 | 28 |
| 2011-01-28 | $356.25 | $356.25 | 21 |
| 2011-01-27 | $343.75 | $343.75 | 46 |
| 2011-01-26 | $312.50 | $312.50 | 1 |
| 2011-01-25 | $306.25 | $306.25 | 11 |
| 2011-01-24 | $312.50 | $312.50 | 4 |
| 2011-01-21 | $306.25 | $306.25 | 22 |
| 2011-01-20 | $312.50 | $312.50 | 16 |
| 2011-01-19 | $312.50 | $312.50 | 27 |
| 2011-01-18 | $343.75 | $343.75 | 7 |
| 2011-01-14 | $368.75 | $368.75 | 86 |
| 2011-01-13 | $375.00 | $375.00 | 34 |
| 2011-01-12 | $362.50 | $362.50 | 26 |
| 2011-01-11 | $406.25 | $406.25 | 27 |
| 2011-01-10 | $418.75 | $418.75 | 68 |
| 2011-01-07 | $368.75 | $368.75 | 119 |
| 2011-01-06 | $296.88 | $296.88 | 301 |
| 2011-01-05 | $268.75 | $268.75 | 418 |
| 2011-01-04 | $312.50 | $312.50 | 347 |
| 2011-01-03 | $481.25 | $481.25 | 50 |