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
- 1973-02-21 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 | $5.56 | $13.33 | 176,441,000 | — | — |
| 2011-12-29 | $5.46 | $13.09 | 168,098,500 | — | — |
| 2011-12-28 | $5.29 | $12.68 | 146,104,500 | — | — |
| 2011-12-27 | $5.48 | $13.14 | 158,575,400 | — | — |
| 2011-12-23 | $5.60 | $13.43 | 190,712,000 | — | — |
| 2011-12-22 | $5.47 | $13.12 | 303,085,900 | — | — |
| 2011-12-21 | $5.23 | $12.54 | 203,711,800 | — | — |
| 2011-12-20 | $5.17 | $12.40 | 239,246,100 | — | — |
| 2011-12-19 | $4.99 | $11.97 | 344,317,700 | — | — |
| 2011-12-16 | $5.20 | $12.47 | 227,111,300 | — | — |
| 2011-12-15 | $5.26 | $12.61 | 196,092,100 | — | — |
| 2011-12-14 | $5.23 | $12.54 | 226,723,100 | — | — |
| 2011-12-13 | $5.32 | $12.76 | 227,194,200 | — | — |
| 2011-12-12 | $5.45 | $13.07 | 191,824,000 | — | — |
| 2011-12-09 | $5.72 | $13.72 | 293,654,100 | — | — |
| 2011-12-08 | $5.59 | $13.40 | 286,031,100 | — | — |
| 2011-12-07 | $5.89 | $14.12 | 244,700,100 | — | — |
| 2011-12-06 | $5.78 | $13.86 | 254,787,200 | — | — |
| 2011-12-05 | $5.79 | $13.88 | 293,977,700 | — | — |
| 2011-12-02 | $5.64 | $13.52 | 283,132,900 | — | — |
| 2011-12-01 | $5.53 | $13.26 | 315,495,500 | — | — |
| 2011-11-30 | $5.44 | $13.04 | 436,268,200 | — | — |
| 2011-11-29 | $5.08 | $12.16 | 333,749,700 | — | — |
| 2011-11-28 | $5.25 | $12.56 | 345,537,900 | — | — |
| 2011-11-25 | $5.17 | $12.37 | 138,425,100 | — | — |
| 2011-11-23 | $5.14 | $12.30 | 264,978,500 | — | — |
| 2011-11-22 | $5.37 | $12.85 | 270,959,000 | — | — |
| 2011-11-21 | $5.49 | $13.14 | 269,658,300 | — | — |
| 2011-11-18 | $5.78 | $13.83 | 227,038,600 | — | — |
| 2011-11-17 | $5.80 | $13.88 | 285,881,900 | — | — |
| 2011-11-16 | $5.90 | $14.12 | 292,502,400 | — | — |
| 2011-11-15 | $6.13 | $14.67 | 268,228,500 | — | — |
| 2011-11-14 | $6.05 | $14.48 | 225,481,700 | — | — |
| 2011-11-11 | $6.21 | $14.86 | 210,025,900 | — | — |
| 2011-11-10 | $6.03 | $14.43 | 324,988,000 | — | — |
| 2011-11-09 | $6.16 | $14.74 | 265,539,000 | — | — |
| 2011-11-08 | $6.53 | $15.63 | 219,000,600 | — | — |
| 2011-11-07 | $6.45 | $15.44 | 192,433,500 | — | — |
| 2011-11-04 | $6.49 | $15.53 | 266,446,300 | — | — |
| 2011-11-03 | $6.91 | $16.54 | 244,340,400 | — | — |
| 2011-11-02 | $6.72 | $16.08 | 216,830,700 | — | — |
| 2011-11-01 | $6.40 | $15.32 | 371,823,200 | — | — |
| 2011-10-31 | $6.83 | $16.34 | 252,026,900 | — | — |
| 2011-10-28 | $7.35 | $17.59 | 273,167,300 | — | — |
| 2011-10-27 | $7.22 | $17.28 | 408,959,900 | — | — |
| 2011-10-26 | $6.59 | $15.77 | 208,197,400 | — | — |
| 2011-10-25 | $6.46 | $15.46 | 200,837,500 | — | — |
| 2011-10-24 | $6.72 | $16.08 | 217,032,400 | — | — |
| 2011-10-21 | $6.46 | $15.46 | 252,586,400 | — | — |
| 2011-10-20 | $6.47 | $15.48 | 254,971,700 | — | — |
| 2011-10-19 | $6.40 | $15.32 | 318,554,300 | — | — |
| 2011-10-18 | $6.64 | $15.89 | 496,883,800 | — | — |
| 2011-10-17 | $6.03 | $14.43 | 175,512,200 | — | — |
| 2011-10-14 | $6.19 | $14.81 | 203,564,500 | — | — |
| 2011-10-13 | $6.22 | $14.89 | 230,115,400 | — | — |
| 2011-10-12 | $6.58 | $15.75 | 284,617,700 | — | — |
| 2011-10-11 | $6.37 | $15.24 | 204,431,100 | — | — |
| 2011-10-10 | $6.28 | $15.03 | 225,326,600 | — | — |
| 2011-10-07 | $5.90 | $14.12 | 285,598,300 | — | — |
| 2011-10-06 | $6.28 | $15.03 | 336,087,400 | — | — |
| 2011-10-05 | $5.77 | $13.81 | 291,785,700 | — | — |
| 2011-10-04 | $5.76 | $13.78 | 448,300,000 | — | — |
| 2011-10-03 | $5.53 | $13.23 | 369,335,100 | — | — |
| 2011-09-30 | $6.12 | $14.65 | 175,213,100 | — | — |
| 2011-09-29 | $6.35 | $15.20 | 224,013,100 | — | — |
| 2011-09-28 | $6.16 | $14.74 | 222,449,300 | — | — |
| 2011-09-27 | $6.48 | $15.51 | 231,598,900 | — | — |
| 2011-09-26 | $6.60 | $15.79 | 228,406,400 | — | — |
| 2011-09-23 | $6.31 | $15.10 | 503,374,000 | — | — |
| 2011-09-22 | $6.06 | $14.50 | 384,622,500 | — | — |
| 2011-09-21 | $6.38 | $15.27 | 381,953,600 | — | — |
| 2011-09-20 | $6.90 | $16.51 | 142,828,700 | — | — |
| 2011-09-19 | $6.99 | $16.73 | 199,254,700 | — | — |
| 2011-09-16 | $7.23 | $17.30 | 240,523,700 | — | — |
| 2011-09-15 | $7.33 | $17.54 | 230,299,700 | — | — |
| 2011-09-14 | $7.05 | $16.87 | 212,940,200 | — | — |
| 2011-09-13 | $7.00 | $16.75 | 220,657,500 | — | — |
| 2011-09-12 | $7.05 | $16.87 | 286,856,000 | — | — |
| 2011-09-09 | $6.98 | $16.70 | 255,828,800 | — | — |
| 2011-09-08 | $7.20 | $17.23 | 204,593,600 | — | — |
| 2011-09-07 | $7.48 | $17.90 | 257,251,800 | — | — |
| 2011-09-06 | $6.99 | $16.73 | 283,101,800 | — | — |
| 2011-09-02 | $7.25 | $17.35 | 305,988,600 | — | — |
| 2011-09-01 | $7.91 | $18.93 | 243,549,600 | — | — |
| 2011-08-31 | $8.17 | $19.55 | 282,263,500 | — | — |
| 2011-08-30 | $8.12 | $19.41 | 297,220,400 | — | — |
| 2011-08-29 | $8.39 | $20.05 | 363,420,500 | — | — |
| 2011-08-26 | $7.76 | $18.55 | 424,194,600 | — | — |
| 2011-08-25 | $7.65 | $18.28 | 859,643,400 | — | — |
| 2011-08-24 | $6.99 | $16.71 | 602,753,000 | — | — |
| 2011-08-23 | $6.30 | $15.06 | 563,788,800 | — | — |
| 2011-08-22 | $6.42 | $15.34 | 398,777,800 | — | — |
| 2011-08-19 | $6.97 | $16.66 | 289,217,900 | — | — |
| 2011-08-18 | $7.01 | $16.75 | 335,205,500 | — | — |
| 2011-08-17 | $7.46 | $17.83 | 159,346,200 | — | — |
| 2011-08-16 | $7.40 | $17.69 | 275,997,300 | — | — |
| 2011-08-15 | $7.76 | $18.55 | 268,370,400 | — | — |
| 2011-08-12 | $7.19 | $17.19 | 298,997,800 | — | — |
| 2011-08-11 | $7.25 | $17.33 | 344,079,000 | — | — |
| 2011-08-10 | $6.77 | $16.18 | 493,986,500 | — | — |
| 2011-08-09 | $7.60 | $18.17 | 496,094,500 | — | — |
| 2011-08-08 | $6.51 | $15.56 | 682,052,900 | — | — |
| 2011-08-05 | $8.17 | $19.53 | 546,781,600 | — | — |
| 2011-08-04 | $8.83 | $21.11 | 305,309,300 | — | — |
| 2011-08-03 | $9.54 | $22.80 | 175,691,200 | — | — |
| 2011-08-02 | $9.49 | $22.68 | 173,972,600 | — | — |
| 2011-08-01 | $9.81 | $23.45 | 159,616,700 | — | — |
| 2011-07-29 | $9.71 | $23.21 | 187,926,700 | — | — |
| 2011-07-28 | $9.79 | $23.40 | 113,623,300 | — | — |
| 2011-07-27 | $9.68 | $23.14 | 151,491,700 | — | — |
| 2011-07-26 | $10.00 | $23.90 | 121,168,700 | — | — |
| 2011-07-25 | $10.01 | $23.93 | 130,582,700 | — | — |
| 2011-07-22 | $10.13 | $24.21 | 138,441,500 | — | — |
| 2011-07-21 | $10.23 | $24.45 | 238,464,700 | — | — |
| 2011-07-20 | $9.85 | $23.54 | 249,783,800 | — | — |
| 2011-07-19 | $9.57 | $22.87 | 322,430,300 | — | — |
| 2011-07-18 | $9.72 | $23.23 | 226,934,200 | — | — |
| 2011-07-15 | $10.00 | $23.90 | 183,416,000 | — | — |
| 2011-07-14 | $10.07 | $24.07 | 148,536,100 | — | — |
| 2011-07-13 | $10.20 | $24.38 | 164,765,500 | — | — |
| 2011-07-12 | $10.21 | $24.40 | 145,156,100 | — | — |
| 2011-07-11 | $10.35 | $24.74 | 145,323,900 | — | — |
| 2011-07-08 | $10.70 | $25.57 | 129,514,100 | — | — |
| 2011-07-07 | $10.92 | $26.10 | 113,940,400 | — | — |
| 2011-07-06 | $10.74 | $25.67 | 145,455,700 | — | — |
| 2011-07-05 | $11.00 | $26.29 | 110,261,100 | — | — |
| 2011-07-01 | $11.09 | $26.51 | 137,487,700 | — | — |
| 2011-06-30 | $10.96 | $26.20 | 255,993,900 | — | — |
| 2011-06-29 | $11.14 | $26.63 | 301,628,700 | — | — |
| 2011-06-28 | $10.82 | $25.86 | 113,027,000 | — | — |
| 2011-06-27 | $10.85 | $25.93 | 202,814,500 | — | — |
| 2011-06-24 | $10.52 | $25.14 | 122,210,200 | — | — |
| 2011-06-23 | $10.71 | $25.60 | 180,604,400 | — | — |
| 2011-06-22 | $10.79 | $25.79 | 102,448,600 | — | — |
| 2011-06-21 | $10.83 | $25.89 | 109,392,600 | — | — |
| 2011-06-20 | $10.60 | $25.34 | 88,402,500 | — | — |
| 2011-06-17 | $10.68 | $25.53 | 116,367,000 | — | — |
| 2011-06-16 | $10.60 | $25.34 | 200,127,400 | — | — |
| 2011-06-15 | $10.50 | $25.10 | 213,408,200 | — | — |
| 2011-06-14 | $10.80 | $25.81 | 173,051,000 | — | — |
| 2011-06-13 | $10.97 | $26.22 | 186,095,900 | — | — |
| 2011-06-10 | $10.80 | $25.81 | 210,796,300 | — | — |
| 2011-06-09 | $10.65 | $25.46 | 129,533,300 | — | — |
| 2011-06-08 | $10.54 | $25.19 | 159,384,200 | — | — |
| 2011-06-07 | $10.65 | $25.46 | 160,224,800 | — | — |
| 2011-06-06 | $10.83 | $25.89 | 213,289,400 | — | — |
| 2011-06-03 | $11.28 | $26.96 | 115,786,700 | — | — |
| 2011-06-02 | $11.29 | $26.98 | 198,074,000 | — | — |
| 2011-06-01 | $11.24 | $26.87 | 176,331,800 | — | — |
| 2011-05-31 | $11.75 | $28.06 | 106,228,200 | — | — |
| 2011-05-27 | $11.69 | $27.92 | 107,370,400 | — | — |
| 2011-05-26 | $11.46 | $27.37 | 124,072,200 | — | — |
| 2011-05-25 | $11.38 | $27.18 | 103,583,400 | — | — |
| 2011-05-24 | $11.46 | $27.37 | 129,513,400 | — | — |
| 2011-05-23 | $11.42 | $27.27 | 122,134,100 | — | — |
| 2011-05-20 | $11.58 | $27.65 | 115,821,500 | — | — |
| 2011-05-19 | $11.69 | $27.92 | 121,082,700 | — | — |
| 2011-05-18 | $11.79 | $28.16 | 152,963,400 | — | — |
| 2011-05-17 | $11.90 | $28.42 | 145,394,700 | — | — |
| 2011-05-16 | $11.86 | $28.32 | 123,646,400 | — | — |
| 2011-05-13 | $11.93 | $28.49 | 159,056,700 | — | — |
| 2011-05-12 | $12.20 | $29.13 | 111,941,900 | — | — |
| 2011-05-11 | $12.25 | $29.25 | 150,517,800 | — | — |
| 2011-05-10 | $12.28 | $29.33 | 91,577,700 | — | — |
| 2011-05-09 | $12.18 | $29.09 | 110,668,200 | — | — |
| 2011-05-06 | $12.31 | $29.40 | 111,324,100 | — | — |
| 2011-05-05 | $12.30 | $29.37 | 130,921,200 | — | — |
| 2011-05-04 | $12.49 | $29.83 | 99,234,300 | — | — |
| 2011-05-03 | $12.60 | $30.09 | 145,530,300 | — | — |
| 2011-05-02 | $12.34 | $29.47 | 89,940,100 | — | — |
| 2011-04-29 | $12.28 | $29.33 | 87,169,300 | — | — |
| 2011-04-28 | $12.42 | $29.66 | 92,414,200 | — | — |
| 2011-04-27 | $12.33 | $29.45 | 118,705,100 | — | — |
| 2011-04-26 | $12.23 | $29.21 | 146,800,000 | — | — |
| 2011-04-25 | $12.44 | $29.71 | 112,414,300 | — | — |
| 2011-04-21 | $12.31 | $29.40 | 100,820,900 | — | — |
| 2011-04-20 | $12.27 | $29.30 | 179,989,100 | — | — |
| 2011-04-19 | $12.34 | $29.47 | 182,612,900 | — | — |
| 2011-04-18 | $12.42 | $29.66 | 262,012,500 | — | — |
| 2011-04-15 | $12.82 | $30.62 | 266,336,200 | — | — |
| 2011-04-14 | $13.13 | $31.36 | 115,624,900 | — | — |
| 2011-04-13 | $13.27 | $31.69 | 124,630,800 | — | — |
| 2011-04-12 | $13.47 | $32.17 | 100,372,600 | — | — |
| 2011-04-11 | $13.49 | $32.22 | 63,348,300 | — | — |
| 2011-04-08 | $13.48 | $32.19 | 87,592,400 | — | — |
| 2011-04-07 | $13.61 | $32.50 | 119,206,000 | — | — |
| 2011-04-06 | $13.72 | $32.76 | 136,151,600 | — | — |
| 2011-04-05 | $13.47 | $32.17 | 64,968,800 | — | — |
| 2011-04-04 | $13.44 | $32.10 | 71,113,900 | — | — |
| 2011-04-01 | $13.37 | $31.93 | 95,017,100 | — | — |
| 2011-03-31 | $13.33 | $31.83 | 86,180,900 | — | — |
| 2011-03-30 | $13.45 | $32.12 | 121,082,200 | — | — |
| 2011-03-29 | $13.35 | $31.88 | 117,737,500 | — | — |
| 2011-03-28 | $13.37 | $31.93 | 78,640,400 | — | — |
| 2011-03-25 | $13.34 | $31.86 | 115,322,600 | — | — |
| 2011-03-24 | $13.48 | $32.19 | 170,761,100 | — | — |
| 2011-03-23 | $13.65 | $32.60 | 230,626,600 | — | — |
| 2011-03-22 | $13.88 | $33.15 | 86,286,500 | — | — |
| 2011-03-21 | $14.05 | $33.55 | 114,391,500 | — | — |
| 2011-03-18 | $14.04 | $33.53 | 199,209,100 | — | — |
| 2011-03-17 | $13.98 | $33.39 | 131,745,300 | — | — |
| 2011-03-16 | $13.69 | $32.69 | 178,630,900 | — | — |
| 2011-03-15 | $13.96 | $33.34 | 167,837,200 | — | — |
| 2011-03-14 | $14.23 | $33.98 | 112,139,700 | — | — |
| 2011-03-11 | $14.38 | $34.34 | 111,555,000 | — | — |
| 2011-03-10 | $14.26 | $34.05 | 155,462,700 | — | — |
| 2011-03-09 | $14.59 | $34.84 | 148,290,400 | — | — |
| 2011-03-08 | $14.69 | $35.08 | 250,033,200 | — | — |
| 2011-03-07 | $14.03 | $33.51 | 139,010,300 | — | — |
| 2011-03-04 | $14.12 | $33.72 | 146,184,700 | — | — |
| 2011-03-03 | $14.27 | $34.08 | 139,513,500 | — | — |
| 2011-03-02 | $13.83 | $33.03 | 115,609,400 | — | — |
| 2011-03-01 | $13.93 | $33.24 | 161,263,900 | — | — |
| 2011-02-28 | $14.29 | $34.10 | 137,039,100 | — | — |
| 2011-02-25 | $14.20 | $33.89 | 126,869,100 | — | — |
| 2011-02-24 | $13.97 | $33.34 | 201,697,200 | — | — |
| 2011-02-23 | $14.17 | $33.82 | 196,355,700 | — | — |
| 2011-02-22 | $14.18 | $33.84 | 187,522,800 | — | — |
| 2011-02-18 | $14.75 | $35.20 | 98,369,000 | — | — |
| 2011-02-17 | $14.81 | $35.34 | 103,495,400 | — | — |
| 2011-02-16 | $14.84 | $35.41 | 132,821,900 | — | — |
| 2011-02-15 | $14.77 | $35.25 | 109,532,300 | — | — |
| 2011-02-14 | $14.89 | $35.53 | 112,571,100 | — | — |
| 2011-02-11 | $14.77 | $35.25 | 156,195,600 | — | — |
| 2011-02-10 | $14.49 | $34.58 | 132,240,800 | — | — |
| 2011-02-09 | $14.64 | $34.94 | 150,179,100 | — | — |
| 2011-02-08 | $14.61 | $34.87 | 158,426,200 | — | — |
| 2011-02-07 | $14.67 | $35.01 | 149,423,500 | — | — |
| 2011-02-04 | $14.29 | $34.10 | 141,015,200 | — | — |
| 2011-02-03 | $14.43 | $34.44 | 145,885,300 | — | — |
| 2011-02-02 | $14.24 | $33.98 | 140,312,700 | — | — |
| 2011-02-01 | $14.31 | $34.15 | 211,978,400 | — | — |
| 2011-01-31 | $13.73 | $32.77 | 118,000,800 | — | — |
| 2011-01-28 | $13.60 | $32.46 | 226,452,500 | — | — |
| 2011-01-27 | $13.67 | $32.62 | 153,086,100 | — | — |
| 2011-01-26 | $13.55 | $32.34 | 145,810,300 | — | — |
| 2011-01-25 | $13.63 | $32.53 | 303,642,100 | — | — |
| 2011-01-24 | $13.92 | $33.22 | 225,424,700 | — | — |
| 2011-01-21 | $14.25 | $34.01 | 291,812,600 | — | — |
| 2011-01-20 | $14.54 | $34.70 | 245,219,600 | — | — |
| 2011-01-19 | $14.37 | $34.29 | 247,013,200 | — | — |
| 2011-01-18 | $15.00 | $35.80 | 198,400,500 | — | — |
| 2011-01-14 | $15.25 | $36.39 | 282,493,800 | — | — |
| 2011-01-13 | $14.77 | $35.25 | 158,944,400 | — | — |
| 2011-01-12 | $14.99 | $35.77 | 204,060,800 | — | — |
| 2011-01-11 | $14.69 | $35.06 | 212,239,400 | — | — |
| 2011-01-10 | $14.40 | $34.36 | 185,382,600 | — | — |
| 2011-01-07 | $14.25 | $34.01 | 392,328,700 | — | — |
| 2011-01-06 | $14.44 | $34.46 | 241,658,500 | — | — |
| 2011-01-05 | $14.50 | $34.60 | 246,151,200 | — | — |
| 2011-01-04 | $14.24 | $33.98 | 218,978,200 | — | — |
| 2011-01-03 | $14.19 | $33.86 | 354,322,300 | — | — |