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
- 2010-05-03 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 | $1.13 | $1.13 | 62 | — | — |
| 2011-12-29 | $1.01 | $1.01 | 228 | — | — |
| 2011-12-28 | $1.74 | $1.74 | 107 | — | — |
| 2011-12-27 | $1.74 | $1.74 | 20 | — | — |
| 2011-12-23 | $1.74 | $1.74 | 206 | — | — |
| 2011-12-22 | $1.74 | $1.74 | 4 | — | — |
| 2011-12-21 | $1.74 | $1.74 | 174 | — | — |
| 2011-12-20 | $1.74 | $1.74 | 4 | — | — |
| 2011-12-19 | $1.74 | $1.74 | 0 | — | — |
| 2011-12-16 | $1.74 | $1.74 | 773 | — | — |
| 2011-12-15 | $1.74 | $1.74 | 135 | — | — |
| 2011-12-14 | $1.74 | $1.74 | 0 | — | — |
| 2011-12-13 | $1.74 | $1.74 | 0 | — | — |
| 2011-12-12 | $1.74 | $1.74 | 53 | — | — |
| 2011-12-09 | $1.74 | $1.74 | 4 | — | — |
| 2011-12-08 | $1.74 | $1.74 | 44 | — | — |
| 2011-12-07 | $2.87 | $2.87 | 126 | — | — |
| 2011-12-06 | $3.38 | $3.38 | 23 | — | — |
| 2011-12-05 | $2.87 | $2.87 | 12 | — | — |
| 2011-12-02 | $2.87 | $2.87 | 0 | — | — |
| 2011-12-01 | $2.87 | $2.87 | 20 | — | — |
| 2011-11-30 | $3.38 | $3.38 | 52 | — | — |
| 2011-11-29 | $3.38 | $3.38 | 0 | — | — |
| 2011-11-28 | $3.38 | $3.38 | 4 | — | — |
| 2011-11-25 | $3.38 | $3.38 | 12 | — | — |
| 2011-11-23 | $3.38 | $3.38 | 5 | — | — |
| 2011-11-22 | $3.38 | $3.38 | 0 | — | — |
| 2011-11-21 | $3.38 | $3.38 | 7 | — | — |
| 2011-11-18 | $3.38 | $3.38 | 7 | — | — |
| 2011-11-17 | $3.38 | $3.38 | 0 | — | — |
| 2011-11-16 | $3.38 | $3.38 | 0 | — | — |
| 2011-11-15 | $3.38 | $3.38 | 0 | — | — |
| 2011-11-14 | $3.38 | $3.38 | 18 | — | — |
| 2011-11-11 | $3.38 | $3.38 | 0 | — | — |
| 2011-11-10 | $3.38 | $3.38 | 0 | — | — |
| 2011-11-09 | $3.38 | $3.38 | 0 | — | — |
| 2011-11-08 | $3.38 | $3.38 | 78 | — | — |
| 2011-11-07 | $3.38 | $3.38 | 4 | — | — |
| 2011-11-04 | $3.38 | $3.38 | 0 | — | — |
| 2011-11-03 | $3.38 | $3.38 | 12 | — | — |
| 2011-11-02 | $3.38 | $3.38 | 0 | — | — |
| 2011-11-01 | $3.38 | $3.38 | 0 | — | — |
| 2011-10-31 | $3.38 | $3.38 | 0 | — | — |
| 2011-10-28 | $3.38 | $3.38 | 5 | — | — |
| 2011-10-27 | $11.25 | $11.25 | 272 | — | — |
| 2011-10-26 | $3.09 | $3.09 | 100 | — | — |
| 2011-10-25 | $6.19 | $6.19 | 380 | — | — |
| 2011-10-24 | $6.75 | $6.75 | 0 | — | — |
| 2011-10-21 | $6.75 | $6.75 | 18 | — | — |
| 2011-10-20 | $6.75 | $6.75 | 20 | — | — |
| 2011-10-19 | $5.68 | $5.68 | 178 | — | — |
| 2011-10-18 | $5.68 | $5.68 | 203 | — | — |
| 2011-10-17 | $5.68 | $5.68 | 0 | — | — |
| 2011-10-14 | $5.68 | $5.68 | 48 | — | — |
| 2011-10-13 | $5.68 | $5.68 | 0 | — | — |
| 2011-10-12 | $5.68 | $5.68 | 0 | — | — |
| 2011-10-11 | $5.68 | $5.68 | 32 | — | — |
| 2011-10-10 | $6.19 | $6.19 | 0 | — | — |
| 2011-10-07 | $6.19 | $6.19 | 0 | — | — |
| 2011-10-06 | $6.19 | $6.19 | 0 | — | — |
| 2011-10-05 | $6.19 | $6.19 | 0 | — | — |
| 2011-10-04 | $6.19 | $6.19 | 0 | — | — |
| 2011-10-03 | $6.19 | $6.19 | 43 | — | — |
| 2011-09-30 | $6.19 | $6.19 | 4 | — | — |
| 2011-09-29 | $6.75 | $6.75 | 0 | — | — |
| 2011-09-28 | $6.75 | $6.75 | 0 | — | — |
| 2011-09-27 | $6.75 | $6.75 | 50 | — | — |
| 2011-09-26 | $6.75 | $6.75 | 21 | — | — |
| 2011-09-23 | $6.75 | $6.75 | 0 | — | — |
| 2011-09-22 | $6.75 | $6.75 | 0 | — | — |
| 2011-09-21 | $6.75 | $6.75 | 0 | — | — |
| 2011-09-20 | $6.75 | $6.75 | 0 | — | — |
| 2011-09-19 | $6.75 | $6.75 | 0 | — | — |
| 2011-09-16 | $6.75 | $6.75 | 0 | — | — |
| 2011-09-15 | $6.75 | $6.75 | 4 | — | — |
| 2011-09-14 | $8.44 | $8.44 | 4 | — | — |
| 2011-09-13 | $8.44 | $8.44 | 0 | — | — |
| 2011-09-12 | $8.44 | $8.44 | 34 | — | — |
| 2011-09-09 | $8.44 | $8.44 | 0 | — | — |
| 2011-09-08 | $8.44 | $8.44 | 5 | — | — |
| 2011-09-07 | $8.44 | $8.44 | 0 | — | — |
| 2011-09-06 | $8.44 | $8.44 | 0 | — | — |
| 2011-09-02 | $8.44 | $8.44 | 55 | — | — |
| 2011-09-01 | $9.56 | $9.56 | 0 | — | — |
| 2011-08-31 | $9.56 | $9.56 | 0 | — | — |
| 2011-08-30 | $9.56 | $9.56 | 0 | — | — |
| 2011-08-29 | $9.56 | $9.56 | 0 | — | — |
| 2011-08-26 | $9.56 | $9.56 | 0 | — | — |
| 2011-08-25 | $9.56 | $9.56 | 0 | — | — |
| 2011-08-24 | $9.56 | $9.56 | 0 | — | — |
| 2011-08-23 | $9.56 | $9.56 | 0 | — | — |
| 2011-08-22 | $9.56 | $9.56 | 0 | — | — |
| 2011-08-19 | $9.56 | $9.56 | 0 | — | — |
| 2011-08-18 | $9.56 | $9.56 | 50 | — | — |
| 2011-08-17 | $14.06 | $14.06 | 0 | — | — |
| 2011-08-16 | $14.06 | $14.06 | 28 | — | — |
| 2011-08-15 | $14.06 | $14.06 | 4 | — | — |
| 2011-08-12 | $14.06 | $14.06 | 0 | — | — |
| 2011-08-11 | $14.06 | $14.06 | 0 | — | — |
| 2011-08-10 | $14.06 | $14.06 | 0 | — | — |
| 2011-08-09 | $14.06 | $14.06 | 0 | — | — |
| 2011-08-08 | $14.06 | $14.06 | 0 | — | — |
| 2011-08-05 | $14.06 | $14.06 | 0 | — | — |
| 2011-08-04 | $14.06 | $14.06 | 18 | — | — |
| 2011-08-03 | $7.31 | $7.31 | 0 | — | — |
| 2011-08-02 | $7.31 | $7.31 | 2 | — | — |
| 2011-08-01 | $14.63 | $14.63 | 0 | — | — |
| 2011-07-29 | $14.63 | $14.63 | 0 | — | — |
| 2011-07-28 | $14.63 | $14.63 | 0 | — | — |
| 2011-07-27 | $14.63 | $14.63 | 0 | — | — |
| 2011-07-26 | $14.63 | $14.63 | 165 | — | — |
| 2011-07-25 | $16.88 | $16.88 | 11 | — | — |
| 2011-07-22 | $28.69 | $28.69 | 258 | — | — |
| 2011-07-21 | $28.69 | $28.69 | 123 | — | — |
| 2011-07-20 | $9.56 | $9.56 | 137 | — | — |
| 2011-07-19 | $5.63 | $5.63 | 18 | — | — |
| 2011-07-18 | $19.69 | $19.69 | 0 | — | — |
| 2011-07-15 | $19.69 | $19.69 | 0 | — | — |
| 2011-07-14 | $19.69 | $19.69 | 0 | — | — |
| 2011-07-13 | $19.69 | $19.69 | 0 | — | — |
| 2011-07-12 | $16.88 | $16.88 | 0 | — | — |
| 2011-07-11 | $16.88 | $16.88 | 0 | — | — |
| 2011-07-08 | $16.88 | $16.88 | 0 | — | — |
| 2011-07-07 | $16.88 | $16.88 | 60 | — | — |
| 2011-07-06 | $16.88 | $16.88 | 41 | — | — |
| 2011-07-05 | $16.88 | $16.88 | 2 | — | — |
| 2011-07-01 | $16.88 | $16.88 | 14 | — | — |
| 2011-06-30 | $16.88 | $16.88 | 36 | — | — |
| 2011-06-29 | $16.88 | $16.88 | 18 | — | — |
| 2011-06-28 | $22.50 | $22.50 | 0 | — | — |
| 2011-06-27 | $22.50 | $22.50 | 1 | — | — |
| 2011-06-24 | $22.50 | $22.50 | 131 | — | — |
| 2011-06-23 | $22.50 | $22.50 | 5 | — | — |
| 2011-06-22 | $22.50 | $22.50 | 53 | — | — |
| 2011-06-21 | $36.56 | $36.56 | 0 | — | — |
| 2011-06-20 | $36.56 | $36.56 | 26 | — | — |
| 2011-06-17 | $30.94 | $30.94 | 29 | — | — |
| 2011-06-16 | $36.56 | $36.56 | 55 | — | — |
| 2011-06-15 | $42.19 | $42.19 | 20 | — | — |
| 2011-06-14 | $39.38 | $39.38 | 0 | — | — |
| 2011-06-13 | $39.38 | $39.38 | 3 | — | — |
| 2011-06-10 | $39.38 | $39.38 | 0 | — | — |
| 2011-06-09 | $39.38 | $39.38 | 1 | — | — |
| 2011-06-08 | $28.13 | $28.13 | 11 | — | — |
| 2011-06-07 | $42.19 | $42.19 | 0 | — | — |
| 2011-06-06 | $42.19 | $42.19 | 0 | — | — |
| 2011-06-03 | $42.19 | $42.19 | 0 | — | — |
| 2011-06-02 | $36.56 | $36.56 | 0 | — | — |
| 2011-06-01 | $36.56 | $36.56 | 0 | — | — |
| 2011-05-31 | $36.56 | $36.56 | 0 | — | — |
| 2011-05-27 | $36.56 | $36.56 | 0 | — | — |
| 2011-05-26 | $36.56 | $36.56 | 2 | — | — |
| 2011-05-25 | $39.38 | $39.38 | 0 | — | — |
| 2011-05-24 | $28.13 | $28.13 | 60 | — | — |
| 2011-05-23 | $42.19 | $42.19 | 0 | — | — |
| 2011-05-20 | $42.19 | $42.19 | 3 | — | — |
| 2011-05-19 | $39.38 | $39.38 | 2 | — | — |
| 2011-05-18 | $39.38 | $39.38 | 10 | — | — |
| 2011-05-17 | $42.19 | $42.19 | 4 | — | — |
| 2011-05-16 | $30.94 | $30.94 | 0 | — | — |
| 2011-05-13 | $30.94 | $30.94 | 6 | — | — |
| 2011-05-12 | $33.75 | $33.75 | 0 | — | — |
| 2011-05-11 | $33.75 | $33.75 | 0 | — | — |
| 2011-05-10 | $42.19 | $42.19 | 0 | — | — |
| 2011-05-09 | $30.94 | $30.94 | 1 | — | — |
| 2011-05-06 | $42.19 | $42.19 | 9 | — | — |
| 2011-05-05 | $42.19 | $42.19 | 5 | — | — |
| 2011-05-04 | $45.00 | $45.00 | 0 | — | — |
| 2011-05-03 | $45.00 | $45.00 | 0 | — | — |
| 2011-05-02 | $30.94 | $30.94 | 4 | — | — |
| 2011-04-29 | $42.19 | $42.19 | 0 | — | — |
| 2011-04-28 | $42.19 | $42.19 | 0 | — | — |
| 2011-04-27 | $42.19 | $42.19 | 14 | — | — |
| 2011-04-26 | $47.81 | $47.81 | 0 | — | — |
| 2011-04-25 | $28.13 | $28.13 | 11 | — | — |
| 2011-04-21 | $42.19 | $42.19 | 19 | — | — |
| 2011-04-20 | $42.19 | $42.19 | 13 | — | — |
| 2011-04-19 | $36.56 | $36.56 | 5 | — | — |
| 2011-04-18 | $42.19 | $42.19 | 0 | — | — |
| 2011-04-15 | $42.19 | $42.19 | 6 | — | — |
| 2011-04-14 | $33.75 | $33.75 | 24 | — | — |
| 2011-04-13 | $42.19 | $42.19 | 25 | — | — |
| 2011-04-12 | $28.13 | $28.13 | 24 | — | — |
| 2011-04-11 | $36.56 | $36.56 | 6 | — | — |
| 2011-04-08 | $39.38 | $39.38 | 50 | — | — |
| 2011-04-07 | $42.19 | $42.19 | 31 | — | — |
| 2011-04-06 | $42.19 | $42.19 | 13 | — | — |
| 2011-04-05 | $42.19 | $42.19 | 14 | — | — |
| 2011-04-04 | $39.38 | $39.38 | 7 | — | — |
| 2011-04-01 | $39.38 | $39.38 | 8 | — | — |
| 2011-03-31 | $39.38 | $39.38 | 0 | — | — |
| 2011-03-30 | $36.56 | $36.56 | 29 | — | — |
| 2011-03-29 | $42.19 | $42.19 | 12 | — | — |
| 2011-03-28 | $36.56 | $36.56 | 0 | — | — |
| 2011-03-25 | $36.56 | $36.56 | 36 | — | — |
| 2011-03-24 | $39.38 | $39.38 | 19 | — | — |
| 2011-03-23 | $36.56 | $36.56 | 5 | — | — |
| 2011-03-22 | $42.19 | $42.19 | 14 | — | — |
| 2011-03-21 | $45.00 | $45.00 | 23 | — | — |
| 2011-03-18 | $45.00 | $45.00 | 27 | — | — |
| 2011-03-17 | $45.00 | $45.00 | 5 | — | — |
| 2011-03-16 | $47.81 | $47.81 | 39 | — | — |
| 2011-03-15 | $39.38 | $39.38 | 0 | — | — |
| 2011-03-14 | $45.00 | $45.00 | 0 | — | — |
| 2011-03-11 | $45.00 | $45.00 | 31 | — | — |
| 2011-03-10 | $39.38 | $39.38 | 18 | — | — |
| 2011-03-09 | $45.00 | $45.00 | 138 | — | — |
| 2011-03-08 | $50.63 | $50.63 | 0 | — | — |
| 2011-03-07 | $50.63 | $50.63 | 16 | — | — |
| 2011-03-04 | $50.63 | $50.63 | 0 | — | — |
| 2011-03-03 | $50.63 | $50.63 | 18 | — | — |
| 2011-03-02 | $53.44 | $53.44 | 1 | — | — |
| 2011-03-01 | $56.25 | $56.25 | 8 | — | — |
| 2011-02-28 | $53.44 | $53.44 | 26 | — | — |
| 2011-02-25 | $64.69 | $64.69 | 29 | — | — |
| 2011-02-24 | $56.25 | $56.25 | 49 | — | — |
| 2011-02-23 | $53.44 | $53.44 | 5 | — | — |
| 2011-02-22 | $56.25 | $56.25 | 53 | — | — |
| 2011-02-18 | $61.88 | $61.88 | 26 | — | — |
| 2011-02-17 | $56.25 | $56.25 | 27 | — | — |
| 2011-02-16 | $56.25 | $56.25 | 6 | — | — |
| 2011-02-15 | $56.25 | $56.25 | 39 | — | — |
| 2011-02-14 | $70.31 | $70.31 | 15 | — | — |
| 2011-02-11 | $78.75 | $78.75 | 8 | — | — |
| 2011-02-10 | $84.38 | $84.38 | 15 | — | — |
| 2011-02-09 | $61.88 | $61.88 | 29 | — | — |
| 2011-02-08 | $70.31 | $70.31 | 0 | — | — |
| 2011-02-07 | $70.31 | $70.31 | 6 | — | — |
| 2011-02-04 | $61.88 | $61.88 | 24 | — | — |
| 2011-02-03 | $78.75 | $78.75 | 42 | — | — |
| 2011-02-02 | $73.13 | $73.13 | 54 | — | — |
| 2011-02-01 | $64.69 | $64.69 | 86 | — | — |
| 2011-01-31 | $84.38 | $84.38 | 562 | — | — |
| 2011-01-28 | $70.31 | $70.31 | 5 | — | — |
| 2011-01-27 | $56.25 | $56.25 | 31 | — | — |
| 2011-01-26 | $61.88 | $61.88 | 11 | — | — |
| 2011-01-25 | $61.88 | $61.88 | 18 | — | — |
| 2011-01-24 | $70.31 | $70.31 | 25 | — | — |
| 2011-01-21 | $53.44 | $53.44 | 42 | — | — |
| 2011-01-20 | $56.25 | $56.25 | 20 | — | — |
| 2011-01-19 | $64.69 | $64.69 | 26 | — | — |
| 2011-01-18 | $64.69 | $64.69 | 52 | — | — |
| 2011-01-14 | $67.50 | $67.50 | 11 | — | — |
| 2011-01-13 | $84.38 | $84.38 | 23 | — | — |
| 2011-01-12 | $59.06 | $59.06 | 48 | — | — |
| 2011-01-11 | $64.69 | $64.69 | 353 | — | — |
| 2011-01-10 | $92.81 | $92.81 | 965 | — | — |
| 2011-01-07 | $47.81 | $47.81 | 0 | — | — |
| 2011-01-06 | $47.81 | $47.81 | 3 | — | — |
| 2011-01-05 | $47.81 | $47.81 | 2 | — | — |
| 2011-01-04 | $47.81 | $47.81 | 0 | — | — |
| 2011-01-03 | $53.44 | $53.44 | 4 | — | — |