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
- 1973-05-03 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 | $6.69 | $7.97 | 1,800 | — | — |
| 2011-12-29 | $6.74 | $8.03 | 9,200 | — | — |
| 2011-12-28 | $5.85 | $6.97 | 4,100 | — | — |
| 2011-12-27 | $5.83 | $6.95 | 4,900 | — | — |
| 2011-12-23 | $6.00 | $7.15 | 9,900 | — | — |
| 2011-12-22 | $6.06 | $7.22 | 5,000 | — | — |
| 2011-12-21 | $6.32 | $7.53 | 3,400 | — | — |
| 2011-12-20 | $6.57 | $7.83 | 2,400 | — | — |
| 2011-12-19 | $6.27 | $7.47 | 3,900 | — | — |
| 2011-12-16 | $6.35 | $7.57 | 3,600 | — | — |
| 2011-12-15 | $6.02 | $7.17 | 8,700 | — | — |
| 2011-12-14 | $5.96 | $7.10 | 800 | — | — |
| 2011-12-13 | $6.04 | $7.20 | 5,500 | — | — |
| 2011-12-12 | $6.23 | $7.42 | 7,000 | — | — |
| 2011-12-09 | $6.00 | $7.15 | 6,100 | — | — |
| 2011-12-08 | $6.10 | $7.27 | 4,500 | — | — |
| 2011-12-07 | $6.10 | $7.27 | 8,500 | — | — |
| 2011-12-06 | $6.13 | $7.30 | 800 | — | — |
| 2011-12-05 | $6.29 | $7.49 | 2,800 | — | — |
| 2011-12-02 | $6.40 | $7.63 | 8,200 | — | — |
| 2011-12-01 | $6.16 | $7.34 | 7,600 | — | — |
| 2011-11-30 | $6.26 | $7.46 | 8,600 | — | — |
| 2011-11-29 | $6.29 | $7.49 | 6,800 | — | — |
| 2011-11-28 | $6.60 | $7.86 | 9,200 | — | — |
| 2011-11-25 | $7.01 | $8.35 | 7,100 | — | — |
| 2011-11-23 | $6.92 | $8.25 | 3,500 | — | — |
| 2011-11-22 | $6.69 | $7.97 | 9,800 | — | — |
| 2011-11-21 | $6.65 | $7.92 | 8,300 | — | — |
| 2011-11-18 | $6.60 | $7.86 | 10,500 | — | — |
| 2011-11-17 | $6.25 | $7.45 | 8,000 | — | — |
| 2011-11-16 | $6.35 | $7.57 | 6,600 | — | — |
| 2011-11-15 | $6.40 | $7.63 | 9,100 | — | — |
| 2011-11-14 | $6.30 | $7.51 | 5,700 | — | — |
| 2011-11-11 | $6.26 | $7.46 | 9,500 | — | — |
| 2011-11-10 | $6.14 | $7.32 | 7,500 | — | — |
| 2011-11-09 | $6.25 | $7.45 | 8,200 | — | — |
| 2011-11-08 | $6.50 | $7.75 | 5,500 | — | — |
| 2011-11-07 | $6.65 | $7.92 | 21,200 | — | — |
| 2011-11-04 | $6.75 | $8.04 | 5,500 | — | — |
| 2011-11-03 | $7.08 | $8.44 | 16,000 | — | — |
| 2011-11-02 | $8.15 | $9.71 | 90,200 | — | — |
| 2011-11-01 | $7.72 | $9.20 | 18,900 | — | — |
| 2011-10-31 | $7.46 | $8.89 | 4,100 | — | — |
| 2011-10-28 | $7.24 | $8.63 | 32,200 | — | — |
| 2011-10-27 | $6.77 | $8.07 | 1,200 | — | — |
| 2011-10-26 | $6.82 | $8.13 | 6,500 | — | — |
| 2011-10-25 | $6.65 | $7.92 | 2,900 | — | — |
| 2011-10-24 | $6.67 | $7.95 | 7,300 | — | — |
| 2011-10-21 | $6.85 | $8.16 | 0 | — | — |
| 2011-10-20 | $6.85 | $8.16 | 400 | — | — |
| 2011-10-19 | $6.72 | $8.01 | 0 | — | — |
| 2011-10-18 | $6.72 | $8.01 | 100 | — | — |
| 2011-10-17 | $6.82 | $8.13 | 1,000 | — | — |
| 2011-10-14 | $6.74 | $8.03 | 1,400 | — | — |
| 2011-10-13 | $6.60 | $7.86 | 400 | — | — |
| 2011-10-12 | $6.55 | $7.80 | 800 | — | — |
| 2011-10-11 | $6.38 | $7.60 | 24,900 | — | — |
| 2011-10-10 | $6.80 | $8.10 | 4,500 | — | — |
| 2011-10-07 | $6.83 | $8.14 | 15,200 | — | — |
| 2011-10-06 | $6.99 | $8.33 | 0 | — | — |
| 2011-10-05 | $6.99 | $8.33 | 2,200 | — | — |
| 2011-10-04 | $7.27 | $8.66 | 0 | — | — |
| 2011-10-03 | $7.27 | $8.66 | 0 | — | — |
| 2011-09-30 | $7.27 | $8.66 | 100 | — | — |
| 2011-09-29 | $7.35 | $8.76 | 200 | — | — |
| 2011-09-28 | $7.25 | $8.64 | 200 | — | — |
| 2011-09-27 | $7.25 | $8.64 | 6,100 | — | — |
| 2011-09-26 | $7.27 | $8.66 | 5,700 | — | — |
| 2011-09-23 | $7.35 | $8.76 | 1,800 | — | — |
| 2011-09-22 | $7.34 | $8.75 | 3,900 | — | — |
| 2011-09-21 | $7.45 | $8.88 | 0 | — | — |
| 2011-09-20 | $7.45 | $8.88 | 28,100 | — | — |
| 2011-09-19 | $7.69 | $9.16 | 2,500 | — | — |
| 2011-09-16 | $7.50 | $8.94 | 400 | — | — |
| 2011-09-15 | $7.25 | $8.64 | 0 | — | — |
| 2011-09-14 | $7.25 | $8.64 | 500 | — | — |
| 2011-09-13 | $7.17 | $8.54 | 0 | — | — |
| 2011-09-12 | $7.17 | $8.54 | 300 | — | — |
| 2011-09-09 | $7.30 | $8.70 | 0 | — | — |
| 2011-09-08 | $7.30 | $8.70 | 800 | — | — |
| 2011-09-07 | $7.27 | $8.66 | 400 | — | — |
| 2011-09-06 | $7.10 | $8.46 | 400 | — | — |
| 2011-09-02 | $7.14 | $8.51 | 600 | — | — |
| 2011-09-01 | $7.33 | $8.73 | 0 | — | — |
| 2011-08-31 | $7.33 | $8.73 | 18,400 | — | — |
| 2011-08-30 | $7.27 | $8.66 | 0 | — | — |
| 2011-08-29 | $7.27 | $8.66 | 28,700 | — | — |
| 2011-08-26 | $7.24 | $8.63 | 0 | — | — |
| 2011-08-25 | $7.24 | $8.63 | 2,100 | — | — |
| 2011-08-24 | $7.51 | $8.95 | 1,300 | — | — |
| 2011-08-23 | $7.50 | $8.94 | 800 | — | — |
| 2011-08-22 | $7.31 | $8.71 | 2,800 | — | — |
| 2011-08-19 | $7.47 | $8.90 | 0 | — | — |
| 2011-08-18 | $7.47 | $8.90 | 1,500 | — | — |
| 2011-08-17 | $7.65 | $9.12 | 0 | — | — |
| 2011-08-16 | $7.65 | $9.12 | 900 | — | — |
| 2011-08-15 | $7.71 | $9.19 | 0 | — | — |
| 2011-08-12 | $7.71 | $9.19 | 400 | — | — |
| 2011-08-11 | $7.72 | $9.20 | 200 | — | — |
| 2011-08-10 | $7.72 | $9.20 | 100 | — | — |
| 2011-08-09 | $7.61 | $9.07 | 2,100 | — | — |
| 2011-08-08 | $7.40 | $8.82 | 3,100 | — | — |
| 2011-08-05 | $8.42 | $10.03 | 3,400 | — | — |
| 2011-08-04 | $8.53 | $10.16 | 1,200 | — | — |
| 2011-08-03 | $8.66 | $10.32 | 16,100 | — | — |
| 2011-08-02 | $8.70 | $10.37 | 700 | — | — |
| 2011-08-01 | $8.89 | $10.59 | 2,400 | — | — |
| 2011-07-29 | $8.94 | $10.65 | 0 | — | — |
| 2011-07-28 | $8.94 | $10.65 | 1,800 | — | — |
| 2011-07-27 | $8.60 | $10.25 | 1,400 | — | — |
| 2011-07-26 | $8.64 | $10.30 | 1,900 | — | — |
| 2011-07-25 | $8.85 | $10.55 | 900 | — | — |
| 2011-07-22 | $8.80 | $10.49 | 2,200 | — | — |
| 2011-07-21 | $9.00 | $10.72 | 1,300 | — | — |
| 2011-07-20 | $9.08 | $10.82 | 2,600 | — | — |
| 2011-07-19 | $9.08 | $10.82 | 1,600 | — | — |
| 2011-07-18 | $9.08 | $10.82 | 600 | — | — |
| 2011-07-15 | $9.10 | $10.84 | 2,200 | — | — |
| 2011-07-14 | $9.21 | $10.97 | 1,700 | — | — |
| 2011-07-13 | $9.25 | $11.02 | 4,300 | — | — |
| 2011-07-12 | $9.05 | $10.78 | 25,100 | — | — |
| 2011-07-11 | $8.99 | $10.71 | 10,100 | — | — |
| 2011-07-08 | $9.03 | $10.76 | 15,900 | — | — |
| 2011-07-07 | $9.23 | $11.00 | 0 | — | — |
| 2011-07-06 | $9.23 | $11.00 | 0 | — | — |
| 2011-07-05 | $9.23 | $11.00 | 500 | — | — |
| 2011-07-01 | $9.13 | $10.88 | 5,300 | — | — |
| 2011-06-30 | $9.15 | $10.90 | 1,100 | — | — |
| 2011-06-29 | $9.32 | $11.11 | 800 | — | — |
| 2011-06-28 | $9.42 | $11.22 | 2,100 | — | — |
| 2011-06-27 | $9.63 | $11.47 | 900 | — | — |
| 2011-06-24 | $9.72 | $11.58 | 100 | — | — |
| 2011-06-23 | $9.68 | $11.53 | 0 | — | — |
| 2011-06-22 | $9.68 | $11.53 | 0 | — | — |
| 2011-06-21 | $9.68 | $11.53 | 0 | — | — |
| 2011-06-20 | $9.68 | $11.53 | 0 | — | — |
| 2011-06-17 | $9.68 | $11.53 | 5,200 | — | — |
| 2011-06-16 | $9.65 | $11.50 | 500 | — | — |
| 2011-06-15 | $9.65 | $11.50 | 1,100 | — | — |
| 2011-06-14 | $9.65 | $11.50 | 1,800 | — | — |
| 2011-06-13 | $9.64 | $11.49 | 1,800 | — | — |
| 2011-06-10 | $9.74 | $11.61 | 5,800 | — | — |
| 2011-06-09 | $9.60 | $11.44 | 900 | — | — |
| 2011-06-08 | $9.60 | $11.44 | 1,700 | — | — |
| 2011-06-07 | $9.70 | $11.56 | 700 | — | — |
| 2011-06-06 | $9.60 | $11.44 | 1,700 | — | — |
| 2011-06-03 | $9.60 | $11.44 | 0 | — | — |
| 2011-06-02 | $9.60 | $11.44 | 300 | — | — |
| 2011-06-01 | $9.49 | $11.31 | 400 | — | — |
| 2011-05-31 | $9.64 | $11.49 | 6,900 | — | — |
| 2011-05-27 | $9.50 | $11.32 | 1,300 | — | — |
| 2011-05-26 | $9.34 | $11.13 | 6,500 | — | — |
| 2011-05-25 | $9.40 | $11.20 | 5,000 | — | — |
| 2011-05-24 | $9.50 | $11.32 | 7,100 | — | — |
| 2011-05-23 | $9.60 | $11.44 | 4,100 | — | — |
| 2011-05-20 | $9.80 | $11.68 | 1,100 | — | — |
| 2011-05-19 | $9.78 | $11.65 | 0 | — | — |
| 2011-05-18 | $9.78 | $11.65 | 700 | — | — |
| 2011-05-17 | $9.51 | $11.33 | 1,900 | — | — |
| 2011-05-16 | $10.04 | $11.96 | 0 | — | — |
| 2011-05-13 | $10.04 | $11.96 | 1,700 | — | — |
| 2011-05-12 | $9.90 | $11.80 | 100 | — | — |
| 2011-05-11 | $9.84 | $11.72 | 100 | — | — |
| 2011-05-10 | $9.95 | $11.86 | 900 | — | — |
| 2011-05-09 | $10.19 | $12.14 | 300 | — | — |
| 2011-05-06 | $9.85 | $11.74 | 1,100 | — | — |
| 2011-05-05 | $9.99 | $11.90 | 0 | — | — |
| 2011-05-04 | $9.99 | $11.90 | 0 | — | — |
| 2011-05-03 | $9.99 | $11.90 | 600 | — | — |
| 2011-05-02 | $10.00 | $11.92 | 100 | — | — |
| 2011-04-29 | $10.00 | $11.92 | 0 | — | — |
| 2011-04-28 | $10.00 | $11.92 | 1,900 | — | — |
| 2011-04-27 | $9.90 | $11.80 | 2,300 | — | — |
| 2011-04-26 | $9.75 | $11.62 | 1,200 | — | — |
| 2011-04-25 | $9.98 | $11.89 | 2,400 | — | — |
| 2011-04-21 | $10.00 | $11.92 | 2,200 | — | — |
| 2011-04-20 | $9.89 | $11.78 | 400 | — | — |
| 2011-04-19 | $9.70 | $11.56 | 900 | — | — |
| 2011-04-18 | $9.66 | $11.51 | 1,000 | — | — |
| 2011-04-15 | $9.73 | $11.59 | 200 | — | — |
| 2011-04-14 | $9.64 | $11.49 | 0 | — | — |
| 2011-04-13 | $9.64 | $11.49 | 600 | — | — |
| 2011-04-12 | $9.64 | $11.49 | 0 | — | — |
| 2011-04-11 | $9.64 | $11.49 | 5,300 | — | — |
| 2011-04-08 | $10.00 | $11.92 | 800 | — | — |
| 2011-04-07 | $10.00 | $11.92 | 1,200 | — | — |
| 2011-04-06 | $10.00 | $11.92 | 1,500 | — | — |
| 2011-04-05 | $9.80 | $11.68 | 0 | — | — |
| 2011-04-04 | $9.80 | $11.68 | 2,400 | — | — |
| 2011-04-01 | $9.92 | $11.82 | 700 | — | — |
| 2011-03-31 | $9.77 | $11.64 | 200 | — | — |
| 2011-03-30 | $9.90 | $11.80 | 700 | — | — |
| 2011-03-29 | $9.80 | $11.68 | 100 | — | — |
| 2011-03-28 | $9.80 | $11.68 | 700 | — | — |
| 2011-03-25 | $9.76 | $11.63 | 9,800 | — | — |
| 2011-03-24 | $9.79 | $11.67 | 700 | — | — |
| 2011-03-23 | $9.98 | $11.89 | 0 | — | — |
| 2011-03-22 | $9.98 | $11.89 | 0 | — | — |
| 2011-03-21 | $9.98 | $11.89 | 700 | — | — |
| 2011-03-18 | $9.75 | $11.62 | 1,500 | — | — |
| 2011-03-17 | $9.49 | $11.31 | 600 | — | — |
| 2011-03-16 | $9.50 | $11.32 | 700 | — | — |
| 2011-03-15 | $9.48 | $11.30 | 3,800 | — | — |
| 2011-03-14 | $10.00 | $11.92 | 3,500 | — | — |
| 2011-03-11 | $10.00 | $11.92 | 1,600 | — | — |
| 2011-03-10 | $9.91 | $11.81 | 0 | — | — |
| 2011-03-09 | $9.91 | $11.81 | 5,500 | — | — |
| 2011-03-08 | $10.02 | $11.94 | 4,900 | — | — |
| 2011-03-07 | $10.12 | $12.06 | 5,200 | — | — |
| 2011-03-04 | $10.00 | $11.92 | 8,100 | — | — |
| 2011-03-03 | $10.20 | $12.15 | 5,500 | — | — |
| 2011-03-02 | $10.10 | $12.03 | 4,600 | — | — |
| 2011-03-01 | $10.05 | $11.98 | 6,500 | — | — |
| 2011-02-28 | $10.26 | $12.23 | 8,300 | — | — |
| 2011-02-25 | $10.13 | $12.07 | 10,500 | — | — |
| 2011-02-24 | $10.61 | $12.64 | 8,700 | — | — |
| 2011-02-23 | $11.25 | $13.40 | 7,200 | — | — |
| 2011-02-22 | $11.60 | $13.82 | 300 | — | — |
| 2011-02-18 | $11.30 | $13.46 | 100 | — | — |
| 2011-02-17 | $11.31 | $13.48 | 4,500 | — | — |
| 2011-02-16 | $11.56 | $13.77 | 1,900 | — | — |
| 2011-02-15 | $11.89 | $14.17 | 200 | — | — |
| 2011-02-14 | $12.08 | $14.39 | 200 | — | — |
| 2011-02-11 | $12.03 | $14.33 | 800 | — | — |
| 2011-02-10 | $11.97 | $14.26 | 200 | — | — |
| 2011-02-09 | $11.83 | $14.10 | 3,100 | — | — |
| 2011-02-08 | $12.08 | $14.39 | 3,800 | — | — |
| 2011-02-07 | $11.50 | $13.70 | 7,000 | — | — |
| 2011-02-04 | $12.75 | $15.19 | 100 | — | — |
| 2011-02-03 | $13.07 | $15.57 | 400 | — | — |
| 2011-02-02 | $12.70 | $15.13 | 400 | — | — |
| 2011-02-01 | $12.76 | $15.20 | 400 | — | — |
| 2011-01-31 | $12.83 | $15.29 | 400 | — | — |
| 2011-01-28 | $13.09 | $15.60 | 1,200 | — | — |
| 2011-01-27 | $13.16 | $15.68 | 7,300 | — | — |
| 2011-01-26 | $13.26 | $15.80 | 200 | — | — |
| 2011-01-25 | $12.88 | $15.35 | 1,200 | — | — |
| 2011-01-24 | $13.30 | $15.85 | 26,400 | — | — |
| 2011-01-21 | $11.40 | $13.58 | 5,200 | — | — |
| 2011-01-20 | $11.61 | $13.83 | 300 | — | — |
| 2011-01-19 | $11.66 | $13.89 | 2,400 | — | — |
| 2011-01-18 | $11.97 | $14.26 | 2,900 | — | — |
| 2011-01-14 | $11.75 | $14.00 | 400 | — | — |
| 2011-01-13 | $12.12 | $14.44 | 1,500 | — | — |
| 2011-01-12 | $12.47 | $14.86 | 10,700 | — | — |
| 2011-01-11 | $11.95 | $14.24 | 800 | — | — |
| 2011-01-10 | $12.14 | $14.47 | 0 | — | — |
| 2011-01-07 | $12.14 | $14.47 | 0 | — | — |
| 2011-01-06 | $12.14 | $14.47 | 1,000 | — | — |
| 2011-01-05 | $12.19 | $14.53 | 0 | — | — |
| 2011-01-04 | $12.19 | $14.53 | 2,900 | — | — |
| 2011-01-03 | $11.49 | $13.69 | 200 | — | — |