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
- 1997-11-26 to 2026-09-04
- 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2011-12-30 | $0.41 | $0.41 | 101,100 | — | — |
| 2011-12-29 | $0.43 | $0.43 | 53,100 | — | — |
| 2011-12-28 | $0.43 | $0.43 | 95,100 | — | — |
| 2011-12-27 | $0.44 | $0.44 | 66,000 | — | — |
| 2011-12-23 | $0.43 | $0.43 | 125,300 | — | — |
| 2011-12-22 | $0.44 | $0.44 | 48,800 | — | — |
| 2011-12-21 | $0.44 | $0.44 | 24,400 | — | — |
| 2011-12-20 | $0.48 | $0.48 | 65,900 | — | — |
| 2011-12-19 | $0.47 | $0.47 | 31,100 | — | — |
| 2011-12-16 | $0.49 | $0.49 | 29,600 | — | — |
| 2011-12-15 | $0.48 | $0.48 | 17,500 | — | — |
| 2011-12-14 | $0.48 | $0.48 | 7,500 | — | — |
| 2011-12-13 | $0.49 | $0.49 | 23,300 | — | — |
| 2011-12-12 | $0.47 | $0.47 | 25,700 | — | — |
| 2011-12-09 | $0.45 | $0.45 | 20,800 | — | — |
| 2011-12-08 | $0.44 | $0.44 | 43,500 | — | — |
| 2011-12-07 | $0.43 | $0.43 | 49,100 | — | — |
| 2011-12-06 | $0.47 | $0.47 | 20,700 | — | — |
| 2011-12-05 | $0.45 | $0.45 | 12,200 | — | — |
| 2011-12-02 | $0.48 | $0.48 | 31,600 | — | — |
| 2011-12-01 | $0.47 | $0.47 | 7,500 | — | — |
| 2011-11-30 | $0.46 | $0.46 | 32,700 | — | — |
| 2011-11-29 | $0.45 | $0.45 | 59,700 | — | — |
| 2011-11-28 | $0.50 | $0.50 | 13,400 | — | — |
| 2011-11-25 | $0.51 | $0.51 | 16,100 | — | — |
| 2011-11-23 | $0.48 | $0.48 | 48,700 | — | — |
| 2011-11-22 | $0.48 | $0.48 | 20,300 | — | — |
| 2011-11-21 | $0.50 | $0.50 | 3,800 | — | — |
| 2011-11-18 | $0.52 | $0.52 | 27,900 | — | — |
| 2011-11-17 | $0.52 | $0.52 | 17,900 | — | — |
| 2011-11-16 | $0.54 | $0.54 | 29,600 | — | — |
| 2011-11-15 | $0.53 | $0.53 | 17,500 | — | — |
| 2011-11-14 | $0.52 | $0.52 | 11,500 | — | — |
| 2011-11-11 | $0.50 | $0.50 | 8,900 | — | — |
| 2011-11-10 | $0.50 | $0.50 | 3,600 | — | — |
| 2011-11-09 | $0.52 | $0.52 | 29,000 | — | — |
| 2011-11-08 | $0.54 | $0.54 | 35,000 | — | — |
| 2011-11-07 | $0.49 | $0.49 | 70,200 | — | — |
| 2011-11-04 | $0.51 | $0.51 | 37,600 | — | — |
| 2011-11-03 | $0.49 | $0.49 | 10,200 | — | — |
| 2011-11-02 | $0.50 | $0.50 | 20,700 | — | — |
| 2011-11-01 | $0.49 | $0.49 | 21,800 | — | — |
| 2011-10-31 | $0.46 | $0.46 | 77,800 | — | — |
| 2011-10-28 | $0.48 | $0.48 | 23,600 | — | — |
| 2011-10-27 | $0.51 | $0.51 | 319,700 | — | — |
| 2011-10-26 | $0.50 | $0.50 | 56,400 | — | — |
| 2011-10-25 | $0.49 | $0.49 | 60,800 | — | — |
| 2011-10-24 | $0.50 | $0.50 | 122,900 | — | — |
| 2011-10-21 | $0.51 | $0.51 | 54,700 | — | — |
| 2011-10-20 | $0.58 | $0.58 | 15,200 | — | — |
| 2011-10-19 | $0.56 | $0.56 | 11,200 | — | — |
| 2011-10-18 | $0.58 | $0.58 | 21,600 | — | — |
| 2011-10-17 | $0.55 | $0.55 | 28,600 | — | — |
| 2011-10-14 | $0.59 | $0.59 | 120,300 | — | — |
| 2011-10-13 | $0.64 | $0.64 | 6,800 | — | — |
| 2011-10-12 | $0.64 | $0.64 | 20,100 | — | — |
| 2011-10-11 | $0.60 | $0.60 | 102,800 | — | — |
| 2011-10-10 | $0.74 | $0.74 | 21,300 | — | — |
| 2011-10-07 | $0.75 | $0.75 | 6,600 | — | — |
| 2011-10-06 | $0.68 | $0.68 | 6,500 | — | — |
| 2011-10-05 | $0.70 | $0.70 | 3,000 | — | — |
| 2011-10-04 | $0.65 | $0.65 | 6,100 | — | — |
| 2011-10-03 | $0.69 | $0.69 | 6,600 | — | — |
| 2011-09-30 | $0.69 | $0.69 | 15,900 | — | — |
| 2011-09-29 | $0.63 | $0.63 | 42,800 | — | — |
| 2011-09-28 | $0.64 | $0.64 | 49,500 | — | — |
| 2011-09-27 | $0.75 | $0.75 | 58,100 | — | — |
| 2011-09-26 | $0.80 | $0.80 | 12,500 | — | — |
| 2011-09-23 | $0.85 | $0.85 | 11,400 | — | — |
| 2011-09-22 | $0.85 | $0.85 | 10,700 | — | — |
| 2011-09-21 | $0.86 | $0.86 | 13,300 | — | — |
| 2011-09-20 | $0.86 | $0.86 | 13,700 | — | — |
| 2011-09-19 | $0.88 | $0.88 | 4,200 | — | — |
| 2011-09-16 | $0.91 | $0.91 | 14,000 | — | — |
| 2011-09-15 | $0.91 | $0.91 | 8,700 | — | — |
| 2011-09-14 | $0.93 | $0.93 | 1,600 | — | — |
| 2011-09-13 | $0.94 | $0.94 | 3,300 | — | — |
| 2011-09-12 | $0.92 | $0.92 | 1,400 | — | — |
| 2011-09-09 | $0.94 | $0.94 | 1,900 | — | — |
| 2011-09-08 | $0.94 | $0.94 | 47,900 | — | — |
| 2011-09-07 | $0.88 | $0.88 | 5,100 | — | — |
| 2011-09-06 | $0.91 | $0.91 | 5,500 | — | — |
| 2011-09-02 | $0.91 | $0.91 | 7,000 | — | — |
| 2011-09-01 | $0.88 | $0.88 | 7,900 | — | — |
| 2011-08-31 | $0.92 | $0.92 | 7,500 | — | — |
| 2011-08-30 | $0.92 | $0.92 | 7,000 | — | — |
| 2011-08-29 | $0.91 | $0.91 | 4,000 | — | — |
| 2011-08-26 | $0.92 | $0.92 | 8,400 | — | — |
| 2011-08-25 | $0.92 | $0.92 | 6,600 | — | — |
| 2011-08-24 | $0.93 | $0.93 | 53,400 | — | — |
| 2011-08-23 | $0.93 | $0.93 | 2,500 | — | — |
| 2011-08-22 | $0.90 | $0.90 | 16,300 | — | — |
| 2011-08-19 | $0.90 | $0.90 | 4,500 | — | — |
| 2011-08-18 | $0.92 | $0.92 | 26,900 | — | — |
| 2011-08-17 | $0.96 | $0.96 | 35,800 | — | — |
| 2011-08-16 | $0.93 | $0.93 | 11,200 | — | — |
| 2011-08-15 | $0.95 | $0.95 | 17,300 | — | — |
| 2011-08-12 | $0.96 | $0.96 | 1,700 | — | — |
| 2011-08-11 | $0.91 | $0.91 | 21,300 | — | — |
| 2011-08-10 | $0.95 | $0.95 | 34,900 | — | — |
| 2011-08-09 | $0.90 | $0.90 | 56,400 | — | — |
| 2011-08-08 | $0.90 | $0.90 | 59,700 | — | — |
| 2011-08-05 | $0.91 | $0.91 | 85,000 | — | — |
| 2011-08-04 | $0.98 | $0.98 | 100,400 | — | — |
| 2011-08-03 | $1.12 | $1.12 | 26,200 | — | — |
| 2011-08-02 | $1.16 | $1.16 | 26,500 | — | — |
| 2011-08-01 | $1.17 | $1.17 | 1,300 | — | — |
| 2011-07-29 | $1.17 | $1.17 | 37,900 | — | — |
| 2011-07-28 | $1.20 | $1.20 | 29,600 | — | — |
| 2011-07-27 | $1.15 | $1.15 | 53,300 | — | — |
| 2011-07-26 | $1.16 | $1.16 | 72,500 | — | — |
| 2011-07-25 | $1.19 | $1.19 | 36,900 | — | — |
| 2011-07-22 | $1.15 | $1.15 | 5,500 | — | — |
| 2011-07-21 | $1.15 | $1.15 | 14,600 | — | — |
| 2011-07-20 | $1.17 | $1.17 | 12,300 | — | — |
| 2011-07-19 | $1.17 | $1.17 | 5,900 | — | — |
| 2011-07-18 | $1.17 | $1.17 | 25,700 | — | — |
| 2011-07-15 | $1.18 | $1.18 | 23,500 | — | — |
| 2011-07-14 | $1.18 | $1.18 | 17,600 | — | — |
| 2011-07-13 | $1.19 | $1.19 | 19,900 | — | — |
| 2011-07-12 | $1.19 | $1.19 | 28,300 | — | — |
| 2011-07-11 | $1.19 | $1.19 | 12,200 | — | — |
| 2011-07-08 | $1.20 | $1.20 | 50,300 | — | — |
| 2011-07-07 | $1.18 | $1.18 | 15,400 | — | — |
| 2011-07-06 | $1.19 | $1.19 | 3,600 | — | — |
| 2011-07-05 | $1.17 | $1.17 | 16,000 | — | — |
| 2011-07-01 | $1.17 | $1.17 | 35,000 | — | — |
| 2011-06-30 | $1.21 | $1.21 | 74,000 | — | — |
| 2011-06-29 | $1.21 | $1.21 | 12,900 | — | — |
| 2011-06-28 | $1.21 | $1.21 | 1,400 | — | — |
| 2011-06-27 | $1.20 | $1.20 | 7,500 | — | — |
| 2011-06-24 | $1.21 | $1.21 | 17,100 | — | — |
| 2011-06-23 | $1.20 | $1.20 | 9,600 | — | — |
| 2011-06-22 | $1.24 | $1.24 | 3,100 | — | — |
| 2011-06-21 | $1.23 | $1.23 | 33,000 | — | — |
| 2011-06-20 | $1.20 | $1.20 | 20,300 | — | — |
| 2011-06-17 | $1.20 | $1.20 | 13,500 | — | — |
| 2011-06-16 | $1.18 | $1.18 | 38,700 | — | — |
| 2011-06-15 | $1.19 | $1.19 | 22,500 | — | — |
| 2011-06-14 | $1.21 | $1.21 | 11,200 | — | — |
| 2011-06-13 | $1.23 | $1.23 | 31,200 | — | — |
| 2011-06-10 | $1.21 | $1.21 | 23,800 | — | — |
| 2011-06-09 | $1.25 | $1.25 | 19,800 | — | — |
| 2011-06-08 | $1.24 | $1.24 | 132,700 | — | — |
| 2011-06-07 | $1.26 | $1.26 | 25,900 | — | — |
| 2011-06-06 | $1.26 | $1.26 | 27,300 | — | — |
| 2011-06-03 | $1.27 | $1.27 | 9,800 | — | — |
| 2011-06-02 | $1.27 | $1.27 | 19,100 | — | — |
| 2011-06-01 | $1.32 | $1.32 | 15,000 | — | — |
| 2011-05-31 | $1.30 | $1.30 | 48,300 | — | — |
| 2011-05-27 | $1.22 | $1.22 | 54,800 | — | — |
| 2011-05-26 | $1.21 | $1.21 | 59,100 | — | — |
| 2011-05-25 | $1.23 | $1.23 | 24,700 | — | — |
| 2011-05-24 | $1.22 | $1.22 | 38,600 | — | — |
| 2011-05-23 | $1.28 | $1.28 | 40,900 | — | — |
| 2011-05-20 | $1.29 | $1.29 | 4,700 | — | — |
| 2011-05-19 | $1.26 | $1.26 | 14,100 | — | — |
| 2011-05-18 | $1.35 | $1.35 | 20,500 | — | — |
| 2011-05-17 | $1.38 | $1.38 | 71,100 | — | — |
| 2011-05-16 | $1.29 | $1.29 | 73,200 | — | — |
| 2011-05-13 | $1.40 | $1.40 | 47,000 | — | — |
| 2011-05-12 | $1.36 | $1.36 | 140,900 | — | — |
| 2011-05-11 | $1.36 | $1.36 | 43,600 | — | — |
| 2011-05-10 | $1.34 | $1.34 | 24,900 | — | — |
| 2011-05-09 | $1.31 | $1.31 | 24,000 | — | — |
| 2011-05-06 | $1.31 | $1.31 | 47,000 | — | — |
| 2011-05-05 | $1.27 | $1.27 | 4,000 | — | — |
| 2011-05-04 | $1.26 | $1.26 | 35,400 | — | — |
| 2011-05-03 | $1.27 | $1.27 | 37,000 | — | — |
| 2011-05-02 | $1.26 | $1.26 | 111,000 | — | — |
| 2011-04-29 | $1.30 | $1.30 | 49,000 | — | — |
| 2011-04-28 | $1.36 | $1.36 | 12,000 | — | — |
| 2011-04-27 | $1.39 | $1.39 | 1,300 | — | — |
| 2011-04-26 | $1.37 | $1.37 | 28,200 | — | — |
| 2011-04-25 | $1.41 | $1.41 | 46,400 | — | — |
| 2011-04-21 | $1.36 | $1.36 | 43,300 | — | — |
| 2011-04-20 | $1.30 | $1.30 | 14,600 | — | — |
| 2011-04-19 | $1.32 | $1.32 | 63,200 | — | — |
| 2011-04-18 | $1.31 | $1.31 | 33,800 | — | — |
| 2011-04-15 | $1.35 | $1.35 | 61,400 | — | — |
| 2011-04-14 | $1.30 | $1.30 | 35,800 | — | — |
| 2011-04-13 | $1.26 | $1.26 | 35,900 | — | — |
| 2011-04-12 | $1.26 | $1.26 | 15,600 | — | — |
| 2011-04-11 | $1.26 | $1.26 | 31,900 | — | — |
| 2011-04-08 | $1.30 | $1.30 | 65,100 | — | — |
| 2011-04-07 | $1.28 | $1.28 | 41,800 | — | — |
| 2011-04-06 | $1.28 | $1.28 | 61,800 | — | — |
| 2011-04-05 | $1.32 | $1.32 | 37,200 | — | — |
| 2011-04-04 | $1.34 | $1.34 | 28,800 | — | — |
| 2011-04-01 | $1.40 | $1.40 | 61,200 | — | — |
| 2011-03-31 | $1.42 | $1.42 | 40,700 | — | — |
| 2011-03-30 | $1.39 | $1.39 | 53,100 | — | — |
| 2011-03-29 | $1.39 | $1.39 | 11,300 | — | — |
| 2011-03-28 | $1.38 | $1.38 | 53,300 | — | — |
| 2011-03-25 | $1.33 | $1.33 | 29,900 | — | — |
| 2011-03-24 | $1.38 | $1.38 | 42,400 | — | — |
| 2011-03-23 | $1.31 | $1.31 | 16,000 | — | — |
| 2011-03-22 | $1.28 | $1.28 | 67,400 | — | — |
| 2011-03-21 | $1.23 | $1.23 | 19,700 | — | — |
| 2011-03-18 | $1.21 | $1.21 | 53,100 | — | — |
| 2011-03-17 | $1.21 | $1.21 | 68,900 | — | — |
| 2011-03-16 | $1.19 | $1.19 | 183,800 | — | — |
| 2011-03-15 | $1.30 | $1.30 | 77,400 | — | — |
| 2011-03-14 | $1.27 | $1.27 | 96,700 | — | — |
| 2011-03-11 | $1.34 | $1.34 | 117,300 | — | — |
| 2011-03-10 | $1.43 | $1.43 | 69,400 | — | — |
| 2011-03-09 | $1.47 | $1.47 | 22,500 | — | — |
| 2011-03-08 | $1.49 | $1.49 | 61,700 | — | — |
| 2011-03-07 | $1.43 | $1.43 | 58,400 | — | — |
| 2011-03-04 | $1.43 | $1.43 | 30,700 | — | — |
| 2011-03-03 | $1.46 | $1.46 | 110,100 | — | — |
| 2011-03-02 | $1.51 | $1.51 | 36,400 | — | — |
| 2011-03-01 | $1.47 | $1.47 | 120,600 | — | — |
| 2011-02-28 | $1.52 | $1.52 | 93,900 | — | — |
| 2011-02-25 | $1.53 | $1.53 | 63,000 | — | — |
| 2011-02-24 | $1.44 | $1.44 | 47,000 | — | — |
| 2011-02-23 | $1.40 | $1.40 | 103,900 | — | — |
| 2011-02-22 | $1.36 | $1.36 | 271,300 | — | — |
| 2011-02-18 | $1.57 | $1.57 | 84,900 | — | — |
| 2011-02-17 | $1.63 | $1.63 | 80,000 | — | — |
| 2011-02-16 | $1.53 | $1.53 | 90,300 | — | — |
| 2011-02-15 | $1.51 | $1.51 | 209,600 | — | — |
| 2011-02-14 | $1.58 | $1.58 | 215,500 | — | — |
| 2011-02-11 | $1.63 | $1.63 | 209,700 | — | — |
| 2011-02-10 | $1.51 | $1.51 | 88,600 | — | — |
| 2011-02-09 | $1.52 | $1.52 | 256,200 | — | — |
| 2011-02-08 | $1.55 | $1.55 | 625,000 | — | — |
| 2011-02-07 | $1.37 | $1.37 | 58,600 | — | — |
| 2011-02-04 | $1.33 | $1.33 | 27,000 | — | — |
| 2011-02-03 | $1.34 | $1.34 | 40,000 | — | — |
| 2011-02-02 | $1.34 | $1.34 | 52,600 | — | — |
| 2011-02-01 | $1.33 | $1.33 | 29,100 | — | — |
| 2011-01-31 | $1.36 | $1.36 | 51,000 | — | — |
| 2011-01-28 | $1.36 | $1.36 | 98,400 | — | — |
| 2011-01-27 | $1.37 | $1.37 | 235,400 | — | — |
| 2011-01-26 | $1.36 | $1.36 | 80,500 | — | — |
| 2011-01-25 | $1.32 | $1.32 | 105,500 | — | — |
| 2011-01-24 | $1.34 | $1.34 | 127,400 | — | — |
| 2011-01-21 | $1.32 | $1.32 | 236,700 | — | — |
| 2011-01-20 | $1.24 | $1.24 | 129,100 | — | — |
| 2011-01-19 | $1.32 | $1.32 | 491,800 | — | — |
| 2011-01-18 | $1.42 | $1.42 | 695,600 | — | — |
| 2011-01-14 | $1.24 | $1.24 | 116,700 | — | — |
| 2011-01-13 | $1.17 | $1.17 | 64,300 | — | — |
| 2011-01-12 | $1.19 | $1.19 | 30,900 | — | — |
| 2011-01-11 | $1.20 | $1.20 | 51,200 | — | — |
| 2011-01-10 | $1.18 | $1.18 | 88,300 | — | — |
| 2011-01-07 | $1.23 | $1.23 | 53,000 | — | — |
| 2011-01-06 | $1.17 | $1.17 | 119,900 | — | — |
| 2011-01-05 | $1.23 | $1.23 | 70,900 | — | — |
| 2011-01-04 | $1.26 | $1.26 | 121,000 | — | — |
| 2011-01-03 | $1.23 | $1.23 | 157,800 | — | — |