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
- 2007-10-10 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 | $1.44 | $1.44 | 12,600 |
| 2011-12-29 | $1.36 | $1.36 | 17,700 |
| 2011-12-28 | $1.47 | $1.47 | 25,100 |
| 2011-12-27 | $1.37 | $1.37 | 3,900 |
| 2011-12-23 | $1.48 | $1.48 | 10,300 |
| 2011-12-22 | $1.49 | $1.49 | 3,400 |
| 2011-12-21 | $1.56 | $1.56 | 12,400 |
| 2011-12-20 | $1.50 | $1.50 | 11,800 |
| 2011-12-19 | $1.53 | $1.53 | 9,100 |
| 2011-12-16 | $1.53 | $1.53 | 28,500 |
| 2011-12-15 | $1.39 | $1.39 | 17,100 |
| 2011-12-14 | $1.35 | $1.35 | 17,000 |
| 2011-12-13 | $1.45 | $1.45 | 12,800 |
| 2011-12-12 | $1.36 | $1.36 | 26,300 |
| 2011-12-09 | $1.45 | $1.45 | 31,100 |
| 2011-12-08 | $1.46 | $1.46 | 12,900 |
| 2011-12-07 | $1.54 | $1.54 | 10,200 |
| 2011-12-06 | $1.52 | $1.52 | 75,700 |
| 2011-12-05 | $1.61 | $1.61 | 22,800 |
| 2011-12-02 | $1.64 | $1.64 | 22,500 |
| 2011-12-01 | $1.67 | $1.67 | 15,400 |
| 2011-11-30 | $1.63 | $1.63 | 15,800 |
| 2011-11-29 | $1.65 | $1.65 | 13,100 |
| 2011-11-28 | $1.62 | $1.62 | 39,600 |
| 2011-11-25 | $1.66 | $1.66 | 20,000 |
| 2011-11-23 | $1.65 | $1.65 | 18,300 |
| 2011-11-22 | $1.61 | $1.61 | 14,100 |
| 2011-11-21 | $1.62 | $1.62 | 30,200 |
| 2011-11-18 | $1.58 | $1.58 | 13,800 |
| 2011-11-17 | $1.61 | $1.61 | 10,000 |
| 2011-11-16 | $1.64 | $1.64 | 10,000 |
| 2011-11-15 | $1.65 | $1.65 | 7,000 |
| 2011-11-14 | $1.66 | $1.66 | 7,600 |
| 2011-11-11 | $1.69 | $1.69 | 4,300 |
| 2011-11-10 | $1.68 | $1.68 | 5,000 |
| 2011-11-09 | $1.69 | $1.69 | 35,900 |
| 2011-11-08 | $1.62 | $1.62 | 28,300 |
| 2011-11-07 | $1.61 | $1.61 | 9,300 |
| 2011-11-04 | $1.62 | $1.62 | 162,300 |
| 2011-11-03 | $1.63 | $1.63 | 20,200 |
| 2011-11-02 | $1.62 | $1.62 | 4,300 |
| 2011-11-01 | $1.57 | $1.57 | 21,300 |
| 2011-10-31 | $1.63 | $1.63 | 22,200 |
| 2011-10-28 | $1.61 | $1.61 | 25,800 |
| 2011-10-27 | $1.67 | $1.67 | 44,400 |
| 2011-10-26 | $1.60 | $1.60 | 11,000 |
| 2011-10-25 | $1.62 | $1.62 | 39,000 |
| 2011-10-24 | $1.63 | $1.63 | 24,800 |
| 2011-10-21 | $1.60 | $1.60 | 18,000 |
| 2011-10-20 | $1.54 | $1.54 | 324,400 |
| 2011-10-19 | $1.62 | $1.62 | 15,900 |
| 2011-10-18 | $1.61 | $1.61 | 54,400 |
| 2011-10-17 | $1.61 | $1.61 | 26,800 |
| 2011-10-14 | $1.64 | $1.64 | 2,000 |
| 2011-10-13 | $1.60 | $1.60 | 600 |
| 2011-10-12 | $1.62 | $1.62 | 14,000 |
| 2011-10-11 | $1.58 | $1.58 | 20,100 |
| 2011-10-10 | $1.59 | $1.59 | 17,500 |
| 2011-10-07 | $1.63 | $1.63 | 7,100 |
| 2011-10-06 | $1.60 | $1.60 | 200 |
| 2011-10-05 | $1.60 | $1.60 | 13,900 |
| 2011-10-04 | $1.52 | $1.52 | 19,800 |
| 2011-10-03 | $1.60 | $1.60 | 18,700 |
| 2011-09-30 | $1.63 | $1.63 | 56,700 |
| 2011-09-29 | $1.67 | $1.67 | 1,700 |
| 2011-09-28 | $1.68 | $1.68 | 18,400 |
| 2011-09-27 | $1.82 | $1.82 | 11,800 |
| 2011-09-26 | $1.71 | $1.71 | 71,100 |
| 2011-09-23 | $1.74 | $1.74 | 29,400 |
| 2011-09-22 | $1.70 | $1.70 | 72,100 |
| 2011-09-21 | $1.87 | $1.87 | 2,800 |
| 2011-09-20 | $1.82 | $1.82 | 9,100 |
| 2011-09-19 | $1.80 | $1.80 | 8,500 |
| 2011-09-16 | $1.85 | $1.85 | 1,000 |
| 2011-09-15 | $1.83 | $1.83 | 16,600 |
| 2011-09-14 | $1.82 | $1.82 | 800 |
| 2011-09-13 | $1.90 | $1.90 | 400 |
| 2011-09-12 | $1.88 | $1.88 | 2,600 |
| 2011-09-09 | $1.83 | $1.83 | 2,300 |
| 2011-09-08 | $1.82 | $1.82 | 16,700 |
| 2011-09-07 | $1.93 | $1.93 | 4,000 |
| 2011-09-06 | $1.89 | $1.89 | 7,000 |
| 2011-09-02 | $1.89 | $1.89 | 15,600 |
| 2011-09-01 | $1.91 | $1.91 | 28,700 |
| 2011-08-31 | $1.91 | $1.91 | 30,700 |
| 2011-08-30 | $1.74 | $1.74 | 0 |
| 2011-08-29 | $1.74 | $1.74 | 51,500 |
| 2011-08-26 | $1.77 | $1.77 | 12,400 |
| 2011-08-25 | $1.80 | $1.80 | 25,400 |
| 2011-08-24 | $1.77 | $1.77 | 3,600 |
| 2011-08-23 | $1.74 | $1.74 | 5,600 |
| 2011-08-22 | $1.78 | $1.78 | 5,500 |
| 2011-08-19 | $1.74 | $1.74 | 34,200 |
| 2011-08-18 | $1.77 | $1.77 | 28,500 |
| 2011-08-17 | $1.70 | $1.70 | 800 |
| 2011-08-16 | $1.70 | $1.70 | 12,300 |
| 2011-08-15 | $1.74 | $1.74 | 15,800 |
| 2011-08-12 | $1.68 | $1.68 | 8,000 |
| 2011-08-11 | $1.74 | $1.74 | 13,100 |
| 2011-08-10 | $1.74 | $1.74 | 25,100 |
| 2011-08-09 | $1.75 | $1.75 | 3,500 |
| 2011-08-08 | $1.73 | $1.73 | 33,400 |
| 2011-08-05 | $1.80 | $1.80 | 32,600 |
| 2011-08-04 | $1.82 | $1.82 | 47,200 |
| 2011-08-03 | $1.91 | $1.91 | 36,300 |
| 2011-08-02 | $1.94 | $1.94 | 5,700 |
| 2011-08-01 | $1.96 | $1.96 | 4,800 |
| 2011-07-29 | $1.96 | $1.96 | 6,900 |
| 2011-07-28 | $1.96 | $1.96 | 10,100 |
| 2011-07-27 | $1.99 | $1.99 | 29,600 |
| 2011-07-26 | $2.00 | $2.00 | 11,000 |
| 2011-07-25 | $1.99 | $1.99 | 15,300 |
| 2011-07-22 | $1.95 | $1.95 | 7,700 |
| 2011-07-21 | $2.02 | $2.02 | 16,000 |
| 2011-07-20 | $2.00 | $2.00 | 136,200 |
| 2011-07-19 | $2.00 | $2.00 | 79,500 |
| 2011-07-18 | $1.98 | $1.98 | 28,200 |
| 2011-07-15 | $2.00 | $2.00 | 42,500 |
| 2011-07-14 | $2.01 | $2.01 | 34,100 |
| 2011-07-13 | $2.01 | $2.01 | 53,700 |
| 2011-07-12 | $1.98 | $1.98 | 87,700 |
| 2011-07-11 | $1.97 | $1.97 | 47,800 |
| 2011-07-08 | $1.94 | $1.94 | 26,000 |
| 2011-07-07 | $1.93 | $1.93 | 32,900 |
| 2011-07-06 | $1.82 | $1.82 | 14,900 |
| 2011-07-05 | $1.75 | $1.75 | 27,600 |
| 2011-07-01 | $1.72 | $1.72 | 32,100 |
| 2011-06-30 | $1.79 | $1.79 | 16,000 |
| 2011-06-29 | $1.68 | $1.68 | 11,200 |
| 2011-06-28 | $1.70 | $1.70 | 25,400 |
| 2011-06-27 | $1.67 | $1.67 | 26,300 |
| 2011-06-24 | $1.70 | $1.70 | 7,500 |
| 2011-06-23 | $1.78 | $1.78 | 58,500 |
| 2011-06-22 | $1.75 | $1.75 | 37,400 |
| 2011-06-21 | $1.70 | $1.70 | 46,500 |
| 2011-06-20 | $1.75 | $1.75 | 43,100 |
| 2011-06-17 | $1.74 | $1.74 | 9,700 |
| 2011-06-16 | $1.75 | $1.75 | 34,300 |
| 2011-06-15 | $1.80 | $1.80 | 30,500 |
| 2011-06-14 | $1.80 | $1.80 | 44,400 |
| 2011-06-13 | $1.80 | $1.80 | 22,500 |
| 2011-06-10 | $1.85 | $1.85 | 34,500 |
| 2011-06-09 | $1.85 | $1.85 | 10,800 |
| 2011-06-08 | $1.85 | $1.85 | 19,500 |
| 2011-06-07 | $1.85 | $1.85 | 2,200 |
| 2011-06-06 | $1.85 | $1.85 | 40,600 |
| 2011-06-03 | $1.96 | $1.96 | 23,900 |
| 2011-06-02 | $1.98 | $1.98 | 11,500 |
| 2011-06-01 | $1.99 | $1.99 | 6,800 |
| 2011-05-31 | $2.02 | $2.02 | 34,200 |
| 2011-05-27 | $1.95 | $1.95 | 4,800 |
| 2011-05-26 | $1.96 | $1.96 | 4,800 |
| 2011-05-25 | $1.94 | $1.94 | 15,300 |
| 2011-05-24 | $1.89 | $1.89 | 11,000 |
| 2011-05-23 | $1.80 | $1.80 | 52,500 |
| 2011-05-20 | $1.94 | $1.94 | 10,500 |
| 2011-05-19 | $1.91 | $1.91 | 2,000 |
| 2011-05-18 | $1.90 | $1.90 | 24,300 |
| 2011-05-17 | $1.88 | $1.88 | 41,500 |
| 2011-05-16 | $2.00 | $2.00 | 28,000 |
| 2011-05-13 | $1.94 | $1.94 | 3,900 |
| 2011-05-12 | $1.97 | $1.97 | 23,500 |
| 2011-05-11 | $1.97 | $1.97 | 21,600 |
| 2011-05-10 | $1.98 | $1.98 | 24,300 |
| 2011-05-09 | $1.98 | $1.98 | 15,000 |
| 2011-05-06 | $2.03 | $2.03 | 33,000 |
| 2011-05-05 | $1.94 | $1.94 | 85,600 |
| 2011-05-04 | $1.94 | $1.94 | 41,000 |
| 2011-05-03 | $2.04 | $2.04 | 46,100 |
| 2011-05-02 | $2.05 | $2.05 | 45,900 |
| 2011-04-29 | $2.05 | $2.05 | 91,000 |
| 2011-04-28 | $2.07 | $2.07 | 23,800 |
| 2011-04-27 | $2.08 | $2.08 | 84,900 |
| 2011-04-26 | $2.12 | $2.12 | 41,800 |
| 2011-04-25 | $2.09 | $2.09 | 28,100 |
| 2011-04-21 | $2.15 | $2.15 | 78,700 |
| 2011-04-20 | $2.17 | $2.17 | 42,600 |
| 2011-04-19 | $2.13 | $2.13 | 15,900 |
| 2011-04-18 | $2.13 | $2.13 | 43,100 |
| 2011-04-15 | $2.17 | $2.17 | 7,400 |
| 2011-04-14 | $2.12 | $2.12 | 36,900 |
| 2011-04-13 | $2.10 | $2.10 | 31,600 |
| 2011-04-12 | $2.10 | $2.10 | 50,600 |
| 2011-04-11 | $2.10 | $2.10 | 43,900 |
| 2011-04-08 | $2.17 | $2.17 | 87,400 |
| 2011-04-07 | $2.18 | $2.18 | 242,300 |
| 2011-04-06 | $1.96 | $1.96 | 55,800 |
| 2011-04-05 | $1.97 | $1.97 | 108,200 |
| 2011-04-04 | $1.90 | $1.90 | 92,500 |
| 2011-04-01 | $1.91 | $1.91 | 32,900 |
| 2011-03-31 | $1.96 | $1.96 | 44,600 |
| 2011-03-30 | $1.95 | $1.95 | 40,700 |
| 2011-03-29 | $1.97 | $1.97 | 41,100 |
| 2011-03-28 | $2.00 | $2.00 | 84,000 |
| 2011-03-25 | $1.93 | $1.93 | 87,700 |
| 2011-03-24 | $2.00 | $2.00 | 130,700 |
| 2011-03-23 | $1.81 | $1.81 | 46,300 |
| 2011-03-22 | $1.80 | $1.80 | 11,100 |
| 2011-03-21 | $1.86 | $1.86 | 7,100 |
| 2011-03-18 | $1.85 | $1.85 | 6,900 |
| 2011-03-17 | $1.80 | $1.80 | 16,400 |
| 2011-03-16 | $1.88 | $1.88 | 0 |
| 2011-03-15 | $1.88 | $1.88 | 41,600 |
| 2011-03-14 | $1.96 | $1.96 | 39,500 |
| 2011-03-11 | $1.91 | $1.91 | 61,200 |
| 2011-03-10 | $2.01 | $2.01 | 17,900 |
| 2011-03-09 | $2.05 | $2.05 | 17,800 |
| 2011-03-08 | $2.04 | $2.04 | 20,100 |
| 2011-03-07 | $2.06 | $2.06 | 24,600 |
| 2011-03-04 | $2.04 | $2.04 | 18,600 |
| 2011-03-03 | $1.97 | $1.97 | 25,000 |
| 2011-03-02 | $2.02 | $2.02 | 72,300 |
| 2011-03-01 | $1.96 | $1.96 | 4,300 |
| 2011-02-28 | $1.95 | $1.95 | 108,100 |
| 2011-02-25 | $1.93 | $1.93 | 33,700 |
| 2011-02-24 | $1.93 | $1.93 | 37,400 |
| 2011-02-23 | $1.93 | $1.93 | 105,700 |
| 2011-02-22 | $1.88 | $1.88 | 57,500 |
| 2011-02-18 | $1.86 | $1.86 | 37,500 |
| 2011-02-17 | $1.93 | $1.93 | 59,200 |
| 2011-02-16 | $2.00 | $2.00 | 10,600 |
| 2011-02-15 | $1.98 | $1.98 | 36,000 |
| 2011-02-14 | $2.00 | $2.00 | 67,000 |
| 2011-02-11 | $1.97 | $1.97 | 30,300 |
| 2011-02-10 | $1.95 | $1.95 | 50,500 |
| 2011-02-09 | $2.00 | $2.00 | 40,600 |
| 2011-02-08 | $2.01 | $2.01 | 41,100 |
| 2011-02-07 | $2.01 | $2.01 | 20,400 |
| 2011-02-04 | $2.05 | $2.05 | 28,400 |
| 2011-02-03 | $2.09 | $2.09 | 46,100 |
| 2011-02-02 | $2.20 | $2.20 | 19,800 |
| 2011-02-01 | $2.05 | $2.05 | 69,400 |
| 2011-01-31 | $1.89 | $1.89 | 15,100 |
| 2011-01-28 | $1.94 | $1.94 | 33,100 |
| 2011-01-27 | $1.74 | $1.74 | 105,300 |
| 2011-01-26 | $1.70 | $1.70 | 130,400 |
| 2011-01-25 | $1.80 | $1.80 | 74,500 |
| 2011-01-24 | $1.82 | $1.82 | 96,100 |
| 2011-01-21 | $1.90 | $1.90 | 86,100 |
| 2011-01-20 | $2.00 | $2.00 | 64,800 |
| 2011-01-19 | $2.20 | $2.20 | 63,100 |
| 2011-01-18 | $2.20 | $2.20 | 19,600 |
| 2011-01-14 | $2.22 | $2.22 | 46,300 |
| 2011-01-13 | $2.35 | $2.35 | 51,400 |
| 2011-01-12 | $2.21 | $2.21 | 127,300 |
| 2011-01-11 | $2.16 | $2.16 | 28,800 |
| 2011-01-10 | $2.14 | $2.14 | 95,200 |
| 2011-01-07 | $2.16 | $2.16 | 7,100 |
| 2011-01-06 | $2.15 | $2.15 | 11,000 |
| 2011-01-05 | $2.23 | $2.23 | 38,800 |
| 2011-01-04 | $2.19 | $2.19 | 29,000 |
| 2011-01-03 | $2.14 | $2.14 | 20,900 |