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
- 1988-12-15 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 | $8.57 | $21.31 | 1,028,300 | — | — |
| 2011-12-29 | $8.44 | $20.99 | 599,100 | — | — |
| 2011-12-28 | $8.26 | $20.54 | 495,600 | — | — |
| 2011-12-27 | $8.54 | $21.24 | 599,900 | — | — |
| 2011-12-23 | $8.61 | $21.41 | 341,300 | — | — |
| 2011-12-22 | $8.55 | $21.26 | 905,900 | — | — |
| 2011-12-21 | $8.43 | $20.96 | 1,360,700 | — | — |
| 2011-12-20 | $8.47 | $21.06 | 2,315,700 | — | — |
| 2011-12-19 | $7.93 | $19.72 | 1,050,700 | — | — |
| 2011-12-16 | $7.89 | $19.62 | 852,100 | — | — |
| 2011-12-15 | $7.90 | $19.64 | 2,182,000 | — | — |
| 2011-12-14 | $7.77 | $19.32 | 1,538,500 | — | — |
| 2011-12-13 | $7.83 | $19.47 | 1,666,300 | — | — |
| 2011-12-12 | $8.28 | $20.59 | 614,000 | — | — |
| 2011-12-09 | $8.71 | $21.66 | 1,831,400 | — | — |
| 2011-12-08 | $8.41 | $20.91 | 1,321,400 | — | — |
| 2011-12-07 | $8.86 | $22.03 | 1,007,800 | — | — |
| 2011-12-06 | $8.95 | $22.26 | 1,010,100 | — | — |
| 2011-12-05 | $8.74 | $21.73 | 1,354,200 | — | — |
| 2011-12-02 | $8.53 | $21.21 | 1,419,600 | — | — |
| 2011-12-01 | $8.34 | $20.74 | 963,200 | — | — |
| 2011-11-30 | $8.43 | $20.96 | 2,395,100 | — | — |
| 2011-11-29 | $7.85 | $19.52 | 838,400 | — | — |
| 2011-11-28 | $7.85 | $19.52 | 1,228,100 | — | — |
| 2011-11-25 | $7.39 | $18.38 | 1,048,700 | — | — |
| 2011-11-23 | $7.32 | $18.20 | 1,459,400 | — | — |
| 2011-11-22 | $7.68 | $19.10 | 1,276,200 | — | — |
| 2011-11-21 | $7.88 | $19.59 | 781,500 | — | — |
| 2011-11-18 | $8.05 | $20.02 | 706,000 | — | — |
| 2011-11-17 | $7.88 | $19.59 | 4,095,300 | — | — |
| 2011-11-16 | $7.90 | $19.64 | 1,173,400 | — | — |
| 2011-11-15 | $7.95 | $19.77 | 1,074,800 | — | — |
| 2011-11-14 | $8.12 | $20.19 | 728,400 | — | — |
| 2011-11-11 | $8.46 | $21.04 | 727,400 | — | — |
| 2011-11-10 | $8.10 | $20.14 | 693,300 | — | — |
| 2011-11-09 | $7.87 | $19.57 | 2,022,900 | — | — |
| 2011-11-08 | $8.58 | $21.34 | 650,200 | — | — |
| 2011-11-07 | $8.52 | $21.19 | 703,600 | — | — |
| 2011-11-04 | $8.58 | $21.34 | 1,854,200 | — | — |
| 2011-11-03 | $8.75 | $21.76 | 1,050,000 | — | — |
| 2011-11-02 | $8.56 | $21.29 | 1,184,900 | — | — |
| 2011-11-01 | $8.65 | $21.51 | 3,257,400 | — | — |
| 2011-10-31 | $9.04 | $22.48 | 2,462,700 | — | — |
| 2011-10-28 | $9.80 | $24.37 | 4,778,300 | — | — |
| 2011-10-27 | $9.94 | $24.72 | 3,069,900 | — | — |
| 2011-10-26 | $8.81 | $21.91 | 1,022,100 | — | — |
| 2011-10-25 | $8.63 | $21.46 | 2,109,900 | — | — |
| 2011-10-24 | $8.94 | $22.23 | 1,076,500 | — | — |
| 2011-10-21 | $8.82 | $21.93 | 1,222,100 | — | — |
| 2011-10-20 | $8.54 | $21.24 | 4,862,800 | — | — |
| 2011-10-19 | $8.74 | $21.73 | 1,075,500 | — | — |
| 2011-10-18 | $9.06 | $22.53 | 1,034,100 | — | — |
| 2011-10-17 | $8.74 | $21.73 | 1,276,900 | — | — |
| 2011-10-14 | $9.05 | $22.50 | 602,000 | — | — |
| 2011-10-13 | $9.02 | $22.43 | 1,608,400 | — | — |
| 2011-10-12 | $9.28 | $23.08 | 1,611,800 | — | — |
| 2011-10-11 | $8.90 | $22.13 | 848,200 | — | — |
| 2011-10-10 | $8.98 | $22.33 | 1,294,600 | — | — |
| 2011-10-07 | $8.61 | $21.41 | 1,261,800 | — | — |
| 2011-10-06 | $8.63 | $21.46 | 979,400 | — | — |
| 2011-10-05 | $8.36 | $20.79 | 1,502,800 | — | — |
| 2011-10-04 | $8.24 | $20.49 | 29,400,000 | — | — |
| 2011-10-03 | $7.63 | $18.97 | 3,582,200 | — | — |
| 2011-09-30 | $8.13 | $20.22 | 1,165,100 | — | — |
| 2011-09-29 | $8.52 | $21.19 | 2,011,000 | — | — |
| 2011-09-28 | $8.04 | $19.99 | 1,418,600 | — | — |
| 2011-09-27 | $8.39 | $20.86 | 2,403,200 | — | — |
| 2011-09-26 | $8.25 | $20.17 | 1,596,100 | — | — |
| 2011-09-23 | $7.77 | $19.00 | 1,442,200 | — | — |
| 2011-09-22 | $7.60 | $18.58 | 1,506,900 | — | — |
| 2011-09-21 | $7.57 | $18.51 | 1,811,300 | — | — |
| 2011-09-20 | $8.01 | $19.58 | 760,500 | — | — |
| 2011-09-19 | $7.98 | $19.51 | 1,257,600 | — | — |
| 2011-09-16 | $8.22 | $20.10 | 1,593,400 | — | — |
| 2011-09-15 | $8.14 | $19.90 | 3,079,600 | — | — |
| 2011-09-14 | $7.67 | $18.75 | 5,606,800 | — | — |
| 2011-09-13 | $7.49 | $18.31 | 5,011,600 | — | — |
| 2011-09-12 | $7.56 | $18.48 | 2,661,400 | — | — |
| 2011-09-09 | $7.62 | $18.63 | 2,752,800 | — | — |
| 2011-09-08 | $8.07 | $19.73 | 818,400 | — | — |
| 2011-09-07 | $8.26 | $20.20 | 2,920,700 | — | — |
| 2011-09-06 | $8.19 | $20.03 | 1,447,800 | — | — |
| 2011-09-02 | $8.44 | $20.64 | 1,214,400 | — | — |
| 2011-09-01 | $8.89 | $21.74 | 1,023,400 | — | — |
| 2011-08-31 | $9.09 | $22.23 | 1,159,700 | — | — |
| 2011-08-30 | $8.81 | $21.54 | 770,700 | — | — |
| 2011-08-29 | $8.89 | $21.74 | 1,065,300 | — | — |
| 2011-08-26 | $8.51 | $20.81 | 1,763,700 | — | — |
| 2011-08-25 | $8.55 | $20.91 | 1,179,900 | — | — |
| 2011-08-24 | $8.78 | $21.47 | 900,800 | — | — |
| 2011-08-23 | $8.79 | $21.49 | 1,061,200 | — | — |
| 2011-08-22 | $8.52 | $20.83 | 1,374,400 | — | — |
| 2011-08-19 | $8.66 | $21.17 | 1,347,600 | — | — |
| 2011-08-18 | $8.79 | $21.49 | 2,677,600 | — | — |
| 2011-08-17 | $9.33 | $22.81 | 1,194,100 | — | — |
| 2011-08-16 | $9.15 | $22.37 | 2,210,400 | — | — |
| 2011-08-15 | $9.43 | $23.06 | 1,487,300 | — | — |
| 2011-08-12 | $9.17 | $22.42 | 3,322,900 | — | — |
| 2011-08-11 | $8.84 | $21.61 | 4,730,800 | — | — |
| 2011-08-10 | $8.25 | $20.17 | 6,336,700 | — | — |
| 2011-08-09 | $9.21 | $22.52 | 7,125,200 | — | — |
| 2011-08-08 | $8.63 | $21.10 | 9,388,600 | — | — |
| 2011-08-05 | $9.51 | $23.25 | 11,313,400 | — | — |
| 2011-08-04 | $8.91 | $21.79 | 4,167,300 | — | — |
| 2011-08-03 | $9.75 | $23.84 | 3,857,000 | — | — |
| 2011-08-02 | $9.51 | $23.25 | 3,378,000 | — | — |
| 2011-08-01 | $9.97 | $24.38 | 3,873,900 | — | — |
| 2011-07-29 | $10.42 | $25.48 | 2,536,400 | — | — |
| 2011-07-28 | $10.41 | $25.45 | 2,689,900 | — | — |
| 2011-07-27 | $10.14 | $24.79 | 5,035,900 | — | — |
| 2011-07-26 | $10.72 | $26.21 | 1,832,100 | — | — |
| 2011-07-25 | $10.66 | $26.06 | 4,157,000 | — | — |
| 2011-07-22 | $11.14 | $27.24 | 2,872,100 | — | — |
| 2011-07-21 | $11.19 | $27.36 | 6,432,000 | — | — |
| 2011-07-20 | $10.64 | $26.02 | 4,753,800 | — | — |
| 2011-07-19 | $10.11 | $24.72 | 2,228,000 | — | — |
| 2011-07-18 | $9.95 | $24.33 | 2,442,600 | — | — |
| 2011-07-15 | $10.20 | $24.94 | 2,968,600 | — | — |
| 2011-07-14 | $10.26 | $25.09 | 2,973,700 | — | — |
| 2011-07-13 | $10.28 | $25.14 | 5,088,500 | — | — |
| 2011-07-12 | $10.07 | $24.62 | 2,645,300 | — | — |
| 2011-07-11 | $10.07 | $24.62 | 6,164,000 | — | — |
| 2011-07-08 | $10.74 | $26.26 | 3,163,500 | — | — |
| 2011-07-07 | $11.22 | $27.43 | 1,796,600 | — | — |
| 2011-07-06 | $11.17 | $27.31 | 2,970,700 | — | — |
| 2011-07-05 | $11.63 | $28.44 | 2,605,000 | — | — |
| 2011-07-01 | $12.13 | $29.31 | 2,255,100 | — | — |
| 2011-06-30 | $11.74 | $28.37 | 1,840,400 | — | — |
| 2011-06-29 | $11.38 | $27.50 | 2,353,800 | — | — |
| 2011-06-28 | $11.15 | $26.94 | 1,222,700 | — | — |
| 2011-06-27 | $10.84 | $26.19 | 1,537,200 | — | — |
| 2011-06-24 | $10.62 | $25.66 | 2,172,700 | — | — |
| 2011-06-23 | $10.94 | $26.44 | 2,910,000 | — | — |
| 2011-06-22 | $11.40 | $27.55 | 1,275,200 | — | — |
| 2011-06-21 | $11.65 | $28.15 | 2,065,300 | — | — |
| 2011-06-20 | $11.25 | $27.18 | 2,994,600 | — | — |
| 2011-06-17 | $11.32 | $27.35 | 3,156,500 | — | — |
| 2011-06-16 | $10.60 | $25.61 | 2,014,500 | — | — |
| 2011-06-15 | $10.49 | $25.35 | 2,975,900 | — | — |
| 2011-06-14 | $11.10 | $26.82 | 2,517,600 | — | — |
| 2011-06-13 | $10.88 | $26.29 | 1,693,500 | — | — |
| 2011-06-10 | $10.82 | $26.15 | 1,956,500 | — | — |
| 2011-06-09 | $11.25 | $27.18 | 652,500 | — | — |
| 2011-06-08 | $11.19 | $27.04 | 1,173,600 | — | — |
| 2011-06-07 | $11.42 | $27.60 | 958,200 | — | — |
| 2011-06-06 | $11.27 | $27.23 | 1,211,300 | — | — |
| 2011-06-03 | $11.70 | $28.27 | 1,433,200 | — | — |
| 2011-06-02 | $11.51 | $27.81 | 1,083,600 | — | — |
| 2011-06-01 | $11.24 | $27.16 | 1,907,800 | — | — |
| 2011-05-31 | $11.73 | $28.34 | 1,092,400 | — | — |
| 2011-05-27 | $11.22 | $27.11 | 643,300 | — | — |
| 2011-05-26 | $11.14 | $26.92 | 973,900 | — | — |
| 2011-05-25 | $10.99 | $26.56 | 1,006,400 | — | — |
| 2011-05-24 | $10.88 | $26.29 | 984,900 | — | — |
| 2011-05-23 | $10.87 | $26.27 | 1,767,900 | — | — |
| 2011-05-20 | $11.13 | $26.90 | 1,652,100 | — | — |
| 2011-05-19 | $11.62 | $28.08 | 859,300 | — | — |
| 2011-05-18 | $11.63 | $28.10 | 1,068,000 | — | — |
| 2011-05-17 | $11.48 | $27.74 | 2,280,600 | — | — |
| 2011-05-16 | $11.35 | $27.43 | 1,578,600 | — | — |
| 2011-05-13 | $11.29 | $27.28 | 1,709,400 | — | — |
| 2011-05-12 | $11.70 | $28.27 | 1,433,500 | — | — |
| 2011-05-11 | $11.61 | $28.05 | 2,893,400 | — | — |
| 2011-05-10 | $11.93 | $28.83 | 2,038,400 | — | — |
| 2011-05-09 | $11.78 | $28.47 | 2,124,100 | — | — |
| 2011-05-06 | $11.90 | $28.76 | 4,273,900 | — | — |
| 2011-05-05 | $12.12 | $29.29 | 2,098,300 | — | — |
| 2011-05-04 | $12.62 | $30.50 | 1,443,100 | — | — |
| 2011-05-03 | $12.81 | $30.95 | 649,000 | — | — |
| 2011-05-02 | $12.88 | $31.12 | 862,300 | — | — |
| 2011-04-29 | $12.81 | $30.95 | 1,363,400 | — | — |
| 2011-04-28 | $12.90 | $31.17 | 2,765,500 | — | — |
| 2011-04-27 | $12.66 | $30.59 | 1,487,100 | — | — |
| 2011-04-26 | $12.28 | $29.67 | 1,200,000 | — | — |
| 2011-04-25 | $12.15 | $29.36 | 614,600 | — | — |
| 2011-04-21 | $12.12 | $29.29 | 1,093,900 | — | — |
| 2011-04-20 | $12.00 | $29.00 | 1,148,400 | — | — |
| 2011-04-19 | $11.66 | $28.18 | 775,100 | — | — |
| 2011-04-18 | $11.50 | $27.79 | 1,939,400 | — | — |
| 2011-04-15 | $11.97 | $28.92 | 1,357,100 | — | — |
| 2011-04-14 | $12.18 | $29.43 | 1,548,900 | — | — |
| 2011-04-13 | $12.41 | $29.99 | 1,155,300 | — | — |
| 2011-04-12 | $12.60 | $30.45 | 1,126,200 | — | — |
| 2011-04-11 | $12.60 | $30.45 | 600,700 | — | — |
| 2011-04-08 | $12.65 | $30.57 | 908,700 | — | — |
| 2011-04-07 | $12.65 | $30.57 | 1,186,900 | — | — |
| 2011-04-06 | $12.69 | $30.66 | 2,168,400 | — | — |
| 2011-04-05 | $12.08 | $29.19 | 1,096,400 | — | — |
| 2011-04-04 | $12.21 | $29.50 | 1,265,900 | — | — |
| 2011-04-01 | $12.19 | $29.46 | 1,049,900 | — | — |
| 2011-03-31 | $12.00 | $29.00 | 1,747,000 | — | — |
| 2011-03-30 | $12.19 | $29.46 | 1,507,800 | — | — |
| 2011-03-29 | $12.28 | $29.67 | 1,197,800 | — | — |
| 2011-03-28 | $12.30 | $29.22 | 1,840,576 | — | — |
| 2011-03-25 | $12.31 | $29.24 | 1,431,458 | — | — |
| 2011-03-24 | $12.62 | $29.97 | 1,722,915 | — | — |
| 2011-03-23 | $12.38 | $29.41 | 2,090,847 | — | — |
| 2011-03-22 | $12.40 | $29.45 | 1,970,949 | — | — |
| 2011-03-21 | $12.41 | $29.48 | 2,855,390 | — | — |
| 2011-03-18 | $11.86 | $28.17 | 1,909,220 | — | — |
| 2011-03-17 | $11.91 | $28.28 | 1,979,390 | — | — |
| 2011-03-16 | $11.52 | $27.37 | 5,661,458 | — | — |
| 2011-03-15 | $12.23 | $29.05 | 4,701,153 | — | — |
| 2011-03-14 | $12.20 | $28.98 | 4,079,797 | — | — |
| 2011-03-11 | $11.62 | $27.61 | 2,200,576 | — | — |
| 2011-03-10 | $11.34 | $26.93 | 2,218,678 | — | — |
| 2011-03-09 | $11.75 | $27.91 | 2,331,864 | — | — |
| 2011-03-08 | $11.48 | $27.26 | 2,495,492 | — | — |
| 2011-03-07 | $11.48 | $27.26 | 1,279,525 | — | — |
| 2011-03-04 | $11.63 | $27.63 | 2,368,576 | — | — |
| 2011-03-03 | $11.89 | $28.24 | 2,793,966 | — | — |
| 2011-03-02 | $11.84 | $28.12 | 1,408,068 | — | — |
| 2011-03-01 | $11.81 | $28.05 | 1,968,508 | — | — |
| 2011-02-28 | $12.10 | $28.73 | 1,273,932 | — | — |
| 2011-02-25 | $12.13 | $28.82 | 1,478,034 | — | — |
| 2011-02-24 | $11.88 | $28.21 | 2,309,492 | — | — |
| 2011-02-23 | $11.87 | $28.19 | 1,777,729 | — | — |
| 2011-02-22 | $11.87 | $28.19 | 2,885,695 | — | — |
| 2011-02-18 | $12.55 | $29.80 | 4,752,712 | — | — |
| 2011-02-17 | $12.59 | $29.90 | 2,925,763 | — | — |
| 2011-02-16 | $12.49 | $29.66 | 2,986,068 | — | — |
| 2011-02-15 | $11.85 | $28.14 | 1,199,186 | — | — |
| 2011-02-14 | $11.75 | $27.91 | 1,599,254 | — | — |
| 2011-02-11 | $11.91 | $28.28 | 1,344,915 | — | — |
| 2011-02-10 | $11.77 | $27.96 | 1,767,458 | — | — |
| 2011-02-09 | $12.13 | $28.82 | 1,898,949 | — | — |
| 2011-02-08 | $12.19 | $28.96 | 2,159,288 | — | — |
| 2011-02-07 | $12.03 | $28.56 | 1,794,102 | — | — |
| 2011-02-04 | $11.93 | $28.33 | 2,049,254 | — | — |
| 2011-02-03 | $12.19 | $28.96 | 3,353,186 | — | — |
| 2011-02-02 | $12.45 | $29.57 | 4,057,932 | — | — |
| 2011-02-01 | $12.73 | $30.25 | 3,940,881 | — | — |
| 2011-01-31 | $12.07 | $28.66 | 1,660,983 | — | — |
| 2011-01-28 | $11.77 | $27.96 | 3,602,237 | — | — |
| 2011-01-27 | $12.24 | $29.08 | 5,942,441 | — | — |
| 2011-01-26 | $11.82 | $28.07 | 2,282,542 | — | — |
| 2011-01-25 | $11.89 | $28.24 | 3,691,729 | — | — |
| 2011-01-24 | $12.14 | $28.84 | 2,863,424 | — | — |
| 2011-01-21 | $12.11 | $28.77 | 5,745,254 | — | — |
| 2011-01-20 | $11.67 | $27.72 | 5,857,627 | — | — |
| 2011-01-19 | $11.39 | $27.05 | 5,015,186 | — | — |
| 2011-01-18 | $11.32 | $26.88 | 3,633,458 | — | — |
| 2011-01-14 | $11.07 | $26.30 | 6,320,339 | — | — |
| 2011-01-13 | $10.83 | $25.72 | 7,627,424 | — | — |
| 2011-01-12 | $10.13 | $24.06 | 5,811,559 | — | — |
| 2011-01-11 | $9.06 | $21.51 | 2,249,593 | — | — |
| 2011-01-10 | $8.88 | $21.09 | 3,070,475 | — | — |
| 2011-01-07 | $9.01 | $21.39 | 5,784,508 | — | — |
| 2011-01-06 | $9.21 | $21.88 | 4,520,746 | — | — |
| 2011-01-05 | $9.62 | $22.84 | 2,552,746 | — | — |
| 2011-01-04 | $9.94 | $23.34 | 2,616,102 | — | — |
| 2011-01-03 | $9.96 | $23.38 | 2,462,339 | — | — |