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
- 1983-12-30 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 | $5.54 | $18.06 | 3,336,940 | — | — |
| 2011-12-29 | $5.53 | $18.02 | 4,057,168 | — | — |
| 2011-12-28 | $5.44 | $17.72 | 4,105,249 | — | — |
| 2011-12-27 | $5.52 | $17.98 | 2,718,823 | — | — |
| 2011-12-23 | $5.53 | $18.01 | 2,772,357 | — | — |
| 2011-12-22 | $5.52 | $17.97 | 6,841,421 | — | — |
| 2011-12-21 | $5.40 | $17.60 | 5,492,666 | — | — |
| 2011-12-20 | $5.40 | $17.58 | 4,933,040 | — | — |
| 2011-12-19 | $5.30 | $17.28 | 5,783,632 | — | — |
| 2011-12-16 | $5.32 | $17.33 | 3,705,233 | — | — |
| 2011-12-15 | $5.32 | $17.33 | 4,249,988 | — | — |
| 2011-12-14 | $5.28 | $17.20 | 5,307,281 | — | — |
| 2011-12-13 | $5.34 | $17.39 | 4,503,778 | — | — |
| 2011-12-12 | $5.46 | $17.77 | 4,191,993 | — | — |
| 2011-12-09 | $5.59 | $18.22 | 3,129,744 | — | — |
| 2011-12-08 | $5.54 | $18.04 | 4,034,862 | — | — |
| 2011-12-07 | $5.68 | $18.50 | 4,140,442 | — | — |
| 2011-12-06 | $5.59 | $18.20 | 5,127,844 | — | — |
| 2011-12-05 | $5.63 | $18.35 | 5,216,571 | — | — |
| 2011-12-02 | $5.53 | $18.02 | 4,492,873 | — | — |
| 2011-12-01 | $5.55 | $18.08 | 5,179,890 | — | — |
| 2011-11-30 | $5.60 | $18.23 | 6,285,760 | — | — |
| 2011-11-29 | $5.29 | $17.24 | 7,280,596 | — | — |
| 2011-11-28 | $5.31 | $17.31 | 9,508,197 | — | — |
| 2011-11-25 | $5.24 | $17.08 | 3,384,030 | — | — |
| 2011-11-23 | $5.22 | $17.00 | 5,552,148 | — | — |
| 2011-11-22 | $5.39 | $17.56 | 6,717,500 | — | — |
| 2011-11-21 | $5.37 | $17.50 | 8,643,725 | — | — |
| 2011-11-18 | $5.47 | $17.81 | 3,828,162 | — | — |
| 2011-11-17 | $5.47 | $17.81 | 5,103,555 | — | — |
| 2011-11-16 | $5.65 | $18.41 | 4,633,152 | — | — |
| 2011-11-15 | $5.75 | $18.73 | 3,498,037 | — | — |
| 2011-11-14 | $5.75 | $18.72 | 4,218,760 | — | — |
| 2011-11-11 | $5.82 | $18.97 | 3,237,803 | — | — |
| 2011-11-10 | $5.66 | $18.44 | 5,777,189 | — | — |
| 2011-11-09 | $5.64 | $18.39 | 4,271,798 | — | — |
| 2011-11-08 | $5.83 | $19.00 | 2,683,629 | — | — |
| 2011-11-07 | $5.74 | $18.71 | 4,775,908 | — | — |
| 2011-11-04 | $5.67 | $18.46 | 4,061,629 | — | — |
| 2011-11-03 | $5.81 | $18.93 | 5,862,446 | — | — |
| 2011-11-02 | $5.77 | $18.79 | 4,164,235 | — | — |
| 2011-11-01 | $5.64 | $18.36 | 7,748,025 | — | — |
| 2011-10-31 | $5.85 | $19.06 | 5,105,042 | — | — |
| 2011-10-28 | $5.94 | $19.35 | 5,104,546 | — | — |
| 2011-10-27 | $5.96 | $19.32 | 5,484,735 | — | — |
| 2011-10-26 | $5.73 | $18.57 | 4,036,845 | — | — |
| 2011-10-25 | $5.66 | $18.35 | 3,839,067 | — | — |
| 2011-10-24 | $5.80 | $18.81 | 8,557,476 | — | — |
| 2011-10-21 | $5.72 | $18.56 | 10,303,273 | — | — |
| 2011-10-20 | $5.53 | $17.94 | 10,297,820 | — | — |
| 2011-10-19 | $5.47 | $17.75 | 6,664,462 | — | — |
| 2011-10-18 | $5.42 | $17.57 | 6,840,429 | — | — |
| 2011-10-17 | $5.34 | $17.33 | 8,264,032 | — | — |
| 2011-10-14 | $5.45 | $17.66 | 15,969,428 | — | — |
| 2011-10-13 | $5.33 | $17.27 | 7,905,653 | — | — |
| 2011-10-12 | $5.43 | $17.62 | 16,812,585 | — | — |
| 2011-10-11 | $5.32 | $17.25 | 11,662,932 | — | — |
| 2011-10-10 | $5.34 | $17.31 | 7,048,121 | — | — |
| 2011-10-07 | $5.27 | $17.09 | 9,906,726 | — | — |
| 2011-10-06 | $5.41 | $17.55 | 10,793,503 | — | — |
| 2011-10-05 | $5.32 | $17.24 | 11,170,718 | — | — |
| 2011-10-04 | $5.24 | $16.98 | 14,870,498 | — | — |
| 2011-10-03 | $5.32 | $17.25 | 10,599,196 | — | — |
| 2011-09-30 | $5.56 | $18.02 | 7,138,831 | — | — |
| 2011-09-29 | $5.61 | $18.19 | 6,315,005 | — | — |
| 2011-09-28 | $5.50 | $17.82 | 8,173,817 | — | — |
| 2011-09-27 | $5.71 | $18.51 | 9,636,083 | — | — |
| 2011-09-26 | $5.51 | $17.87 | 9,719,358 | — | — |
| 2011-09-23 | $5.36 | $17.38 | 8,328,470 | — | — |
| 2011-09-22 | $5.28 | $17.11 | 12,209,175 | — | — |
| 2011-09-21 | $5.43 | $17.60 | 5,715,724 | — | — |
| 2011-09-20 | $5.70 | $18.49 | 5,124,374 | — | — |
| 2011-09-19 | $5.68 | $18.42 | 5,595,769 | — | — |
| 2011-09-16 | $5.88 | $19.06 | 5,798,503 | — | — |
| 2011-09-15 | $5.91 | $19.16 | 7,068,444 | — | — |
| 2011-09-14 | $5.73 | $18.57 | 4,285,678 | — | — |
| 2011-09-13 | $5.61 | $18.18 | 4,727,331 | — | — |
| 2011-09-12 | $5.60 | $18.17 | 5,913,502 | — | — |
| 2011-09-09 | $5.58 | $18.08 | 4,715,931 | — | — |
| 2011-09-08 | $5.83 | $18.90 | 4,280,721 | — | — |
| 2011-09-07 | $5.88 | $19.08 | 3,171,877 | — | — |
| 2011-09-06 | $5.72 | $18.55 | 5,024,246 | — | — |
| 2011-09-02 | $5.80 | $18.82 | 5,706,306 | — | — |
| 2011-09-01 | $5.94 | $19.25 | 4,406,624 | — | — |
| 2011-08-31 | $5.98 | $19.38 | 5,549,670 | — | — |
| 2011-08-30 | $5.92 | $19.18 | 2,988,474 | — | — |
| 2011-08-29 | $5.91 | $19.17 | 4,583,088 | — | — |
| 2011-08-26 | $5.74 | $18.63 | 5,885,743 | — | — |
| 2011-08-25 | $5.73 | $18.59 | 8,813,744 | — | — |
| 2011-08-24 | $5.76 | $18.68 | 8,270,971 | — | — |
| 2011-08-23 | $5.75 | $18.66 | 6,681,315 | — | — |
| 2011-08-22 | $5.66 | $18.37 | 8,337,888 | — | — |
| 2011-08-19 | $5.71 | $18.51 | 7,677,638 | — | — |
| 2011-08-18 | $5.81 | $18.83 | 7,092,236 | — | — |
| 2011-08-17 | $6.04 | $19.60 | 4,497,334 | — | — |
| 2011-08-16 | $6.05 | $19.61 | 4,574,165 | — | — |
| 2011-08-15 | $6.11 | $19.82 | 5,061,918 | — | — |
| 2011-08-12 | $5.99 | $19.42 | 6,195,050 | — | — |
| 2011-08-11 | $6.01 | $19.48 | 11,163,779 | — | — |
| 2011-08-10 | $5.64 | $18.30 | 15,566,438 | — | — |
| 2011-08-09 | $5.85 | $18.96 | 17,431,694 | — | — |
| 2011-08-08 | $5.42 | $17.58 | 17,741,496 | — | — |
| 2011-08-05 | $5.75 | $18.64 | 12,518,481 | — | — |
| 2011-08-04 | $5.78 | $18.74 | 7,888,304 | — | — |
| 2011-08-03 | $6.08 | $19.70 | 5,217,562 | — | — |
| 2011-08-02 | $6.11 | $19.83 | 4,389,771 | — | — |
| 2011-08-01 | $6.33 | $20.52 | 3,637,324 | — | — |
| 2011-07-29 | $6.36 | $20.63 | 5,910,527 | — | — |
| 2011-07-28 | $6.40 | $20.74 | 4,216,282 | — | — |
| 2011-07-27 | $6.41 | $20.70 | 5,330,082 | — | — |
| 2011-07-26 | $6.48 | $20.93 | 3,258,126 | — | — |
| 2011-07-25 | $6.50 | $20.98 | 2,950,307 | — | — |
| 2011-07-22 | $6.52 | $21.06 | 5,494,153 | — | — |
| 2011-07-21 | $6.62 | $21.37 | 4,115,163 | — | — |
| 2011-07-20 | $6.50 | $20.98 | 5,004,914 | — | — |
| 2011-07-19 | $6.53 | $21.10 | 2,908,669 | — | — |
| 2011-07-18 | $6.42 | $20.73 | 3,636,828 | — | — |
| 2011-07-15 | $6.61 | $21.36 | 3,508,942 | — | — |
| 2011-07-14 | $6.57 | $21.22 | 2,707,422 | — | — |
| 2011-07-13 | $6.64 | $21.45 | 4,351,108 | — | — |
| 2011-07-12 | $6.60 | $21.32 | 3,186,252 | — | — |
| 2011-07-11 | $6.64 | $21.45 | 3,517,864 | — | — |
| 2011-07-08 | $6.76 | $21.83 | 2,001,073 | — | — |
| 2011-07-07 | $6.77 | $21.87 | 2,236,027 | — | — |
| 2011-07-06 | $6.72 | $21.70 | 3,022,677 | — | — |
| 2011-07-05 | $6.74 | $21.77 | 3,255,152 | — | — |
| 2011-07-01 | $6.72 | $21.72 | 2,219,174 | — | — |
| 2011-06-30 | $6.69 | $21.61 | 3,539,179 | — | — |
| 2011-06-29 | $6.58 | $21.24 | 4,888,428 | — | — |
| 2011-06-28 | $6.49 | $20.95 | 3,117,352 | — | — |
| 2011-06-27 | $6.46 | $20.87 | 2,965,673 | — | — |
| 2011-06-24 | $6.38 | $20.59 | 4,193,976 | — | — |
| 2011-06-23 | $6.52 | $21.07 | 5,096,615 | — | — |
| 2011-06-22 | $6.55 | $21.17 | 3,007,310 | — | — |
| 2011-06-21 | $6.56 | $21.19 | 2,809,533 | — | — |
| 2011-06-20 | $6.51 | $21.02 | 2,870,998 | — | — |
| 2011-06-17 | $6.50 | $20.99 | 14,562,183 | — | — |
| 2011-06-16 | $6.36 | $20.55 | 4,197,446 | — | — |
| 2011-06-15 | $6.35 | $20.50 | 4,205,873 | — | — |
| 2011-06-14 | $6.49 | $20.97 | 3,713,163 | — | — |
| 2011-06-13 | $6.29 | $20.32 | 5,818,826 | — | — |
| 2011-06-10 | $6.30 | $20.33 | 4,568,217 | — | — |
| 2011-06-09 | $6.42 | $20.73 | 3,373,620 | — | — |
| 2011-06-08 | $6.40 | $20.66 | 3,119,335 | — | — |
| 2011-06-07 | $6.49 | $20.97 | 3,596,678 | — | — |
| 2011-06-06 | $6.52 | $21.04 | 3,387,995 | — | — |
| 2011-06-03 | $6.61 | $21.34 | 3,402,370 | — | — |
| 2011-06-02 | $6.60 | $21.30 | 3,628,402 | — | — |
| 2011-06-01 | $6.57 | $21.21 | 7,232,515 | — | — |
| 2011-05-31 | $6.63 | $21.42 | 5,967,035 | — | — |
| 2011-05-27 | $6.64 | $21.44 | 2,122,020 | — | — |
| 2011-05-26 | $6.63 | $21.42 | 3,127,266 | — | — |
| 2011-05-25 | $6.59 | $21.29 | 3,591,721 | — | — |
| 2011-05-24 | $6.50 | $21.00 | 3,559,006 | — | — |
| 2011-05-23 | $6.55 | $21.15 | 1,797,348 | — | — |
| 2011-05-20 | $6.68 | $21.57 | 2,897,269 | — | — |
| 2011-05-19 | $6.77 | $21.87 | 3,117,848 | — | — |
| 2011-05-18 | $6.76 | $21.82 | 3,949,109 | — | — |
| 2011-05-17 | $6.63 | $21.40 | 4,241,562 | — | — |
| 2011-05-16 | $6.55 | $21.16 | 4,223,717 | — | — |
| 2011-05-13 | $6.52 | $21.04 | 3,310,669 | — | — |
| 2011-05-12 | $6.60 | $21.30 | 4,124,085 | — | — |
| 2011-05-11 | $6.63 | $21.40 | 3,617,497 | — | — |
| 2011-05-10 | $6.81 | $22.01 | 3,072,741 | — | — |
| 2011-05-09 | $6.73 | $21.74 | 2,691,065 | — | — |
| 2011-05-06 | $6.68 | $21.56 | 4,640,091 | — | — |
| 2011-05-05 | $6.57 | $21.23 | 4,744,680 | — | — |
| 2011-05-04 | $6.58 | $21.25 | 3,485,645 | — | — |
| 2011-05-03 | $6.65 | $21.47 | 4,735,262 | — | — |
| 2011-05-02 | $6.83 | $22.06 | 4,092,857 | — | — |
| 2011-04-29 | $6.78 | $21.90 | 3,920,855 | — | — |
| 2011-04-28 | $6.77 | $21.85 | 4,501,300 | — | — |
| 2011-04-27 | $6.69 | $21.62 | 6,174,231 | — | — |
| 2011-04-26 | $6.72 | $21.60 | 3,806,352 | — | — |
| 2011-04-25 | $6.59 | $21.20 | 2,476,434 | — | — |
| 2011-04-21 | $6.63 | $21.32 | 2,489,321 | — | — |
| 2011-04-20 | $6.56 | $21.10 | 4,681,233 | — | — |
| 2011-04-19 | $6.46 | $20.78 | 5,079,762 | — | — |
| 2011-04-18 | $6.43 | $20.67 | 3,467,800 | — | — |
| 2011-04-15 | $6.36 | $20.48 | 3,382,543 | — | — |
| 2011-04-14 | $6.39 | $20.55 | 3,349,332 | — | — |
| 2011-04-13 | $6.33 | $20.37 | 3,242,264 | — | — |
| 2011-04-12 | $6.38 | $20.52 | 3,560,989 | — | — |
| 2011-04-11 | $6.47 | $20.81 | 3,271,510 | — | — |
| 2011-04-08 | $6.54 | $21.03 | 4,356,560 | — | — |
| 2011-04-07 | $6.46 | $20.77 | 4,160,765 | — | — |
| 2011-04-06 | $6.64 | $21.35 | 3,723,573 | — | — |
| 2011-04-05 | $6.59 | $21.20 | 2,911,148 | — | — |
| 2011-04-04 | $6.63 | $21.33 | 3,356,271 | — | — |
| 2011-04-01 | $6.57 | $21.14 | 3,003,841 | — | — |
| 2011-03-31 | $6.55 | $21.07 | 4,209,838 | — | — |
| 2011-03-30 | $6.51 | $20.95 | 3,665,082 | — | — |
| 2011-03-29 | $6.40 | $20.60 | 4,935,023 | — | — |
| 2011-03-28 | $6.33 | $20.35 | 2,946,341 | — | — |
| 2011-03-25 | $6.35 | $20.43 | 3,272,997 | — | — |
| 2011-03-24 | $6.35 | $20.44 | 3,335,948 | — | — |
| 2011-03-23 | $6.34 | $20.41 | 6,357,138 | — | — |
| 2011-03-22 | $6.38 | $20.53 | 3,321,574 | — | — |
| 2011-03-21 | $6.42 | $20.64 | 3,895,079 | — | — |
| 2011-03-18 | $6.35 | $20.44 | 4,236,605 | — | — |
| 2011-03-17 | $6.23 | $20.03 | 3,041,017 | — | — |
| 2011-03-16 | $6.14 | $19.76 | 7,023,336 | — | — |
| 2011-03-15 | $6.21 | $19.98 | 5,376,677 | — | — |
| 2011-03-14 | $6.34 | $20.41 | 4,548,885 | — | — |
| 2011-03-11 | $6.37 | $20.50 | 3,059,357 | — | — |
| 2011-03-10 | $6.31 | $20.29 | 3,521,334 | — | — |
| 2011-03-09 | $6.45 | $20.75 | 3,815,770 | — | — |
| 2011-03-08 | $6.47 | $20.80 | 4,630,178 | — | — |
| 2011-03-07 | $6.35 | $20.44 | 4,959,807 | — | — |
| 2011-03-04 | $6.37 | $20.50 | 6,451,814 | — | — |
| 2011-03-03 | $6.46 | $20.79 | 7,137,344 | — | — |
| 2011-03-02 | $6.56 | $21.10 | 6,096,409 | — | — |
| 2011-03-01 | $6.61 | $21.25 | 7,846,171 | — | — |
| 2011-02-28 | $6.84 | $22.00 | 7,167,580 | — | — |
| 2011-02-25 | $6.67 | $21.45 | 5,593,290 | — | — |
| 2011-02-24 | $6.55 | $21.06 | 7,552,230 | — | — |
| 2011-02-23 | $6.50 | $20.90 | 7,695,483 | — | — |
| 2011-02-22 | $6.44 | $20.72 | 6,264,445 | — | — |
| 2011-02-18 | $6.56 | $21.11 | 9,274,730 | — | — |
| 2011-02-17 | $6.53 | $21.00 | 5,681,026 | — | — |
| 2011-02-16 | $6.49 | $20.88 | 5,338,509 | — | — |
| 2011-02-15 | $6.52 | $20.97 | 3,554,049 | — | — |
| 2011-02-14 | $6.57 | $21.15 | 1,902,432 | — | — |
| 2011-02-11 | $6.58 | $21.16 | 3,256,143 | — | — |
| 2011-02-10 | $6.54 | $21.05 | 3,365,194 | — | — |
| 2011-02-09 | $6.57 | $21.14 | 3,139,162 | — | — |
| 2011-02-08 | $6.63 | $21.33 | 3,198,644 | — | — |
| 2011-02-07 | $6.66 | $21.42 | 3,654,177 | — | — |
| 2011-02-04 | $6.68 | $21.49 | 3,948,613 | — | — |
| 2011-02-03 | $6.68 | $21.49 | 2,859,597 | — | — |
| 2011-02-02 | $6.68 | $21.48 | 4,711,470 | — | — |
| 2011-02-01 | $6.67 | $21.44 | 6,735,344 | — | — |
| 2011-01-31 | $6.58 | $21.18 | 6,779,460 | — | — |
| 2011-01-28 | $6.53 | $20.99 | 11,744,720 | — | — |
| 2011-01-27 | $6.67 | $21.36 | 8,369,116 | — | — |
| 2011-01-26 | $6.78 | $21.71 | 3,943,656 | — | — |
| 2011-01-25 | $6.66 | $21.35 | 4,304,514 | — | — |
| 2011-01-24 | $6.71 | $21.50 | 4,662,397 | — | — |
| 2011-01-21 | $6.69 | $21.43 | 3,763,227 | — | — |
| 2011-01-20 | $6.64 | $21.26 | 4,064,107 | — | — |
| 2011-01-19 | $6.68 | $21.42 | 4,799,701 | — | — |
| 2011-01-18 | $6.76 | $21.67 | 5,380,146 | — | — |
| 2011-01-14 | $6.66 | $21.33 | 4,376,883 | — | — |
| 2011-01-13 | $6.57 | $21.06 | 2,868,023 | — | — |
| 2011-01-12 | $6.54 | $20.96 | 2,742,120 | — | — |
| 2011-01-11 | $6.53 | $20.92 | 2,726,258 | — | — |
| 2011-01-10 | $6.50 | $20.82 | 3,814,779 | — | — |
| 2011-01-07 | $6.54 | $20.95 | 7,326,199 | — | — |
| 2011-01-06 | $6.60 | $21.14 | 2,971,126 | — | — |
| 2011-01-05 | $6.68 | $21.40 | 3,093,064 | — | — |
| 2011-01-04 | $6.68 | $21.40 | 3,386,508 | — | — |
| 2011-01-03 | $6.74 | $21.61 | 2,498,244 | — | — |