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
- 1996-03-29 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 | $8.51 | $9.45 | 828,000 | — | — |
| 2011-12-29 | $8.37 | $9.29 | 821,900 | — | — |
| 2011-12-28 | $8.27 | $9.18 | 1,655,000 | — | — |
| 2011-12-27 | $8.73 | $9.69 | 640,700 | — | — |
| 2011-12-23 | $8.84 | $9.81 | 673,000 | — | — |
| 2011-12-22 | $8.88 | $9.86 | 1,246,100 | — | — |
| 2011-12-21 | $8.67 | $9.62 | 1,437,100 | — | — |
| 2011-12-20 | $8.62 | $9.57 | 1,699,900 | — | — |
| 2011-12-19 | $8.16 | $9.06 | 1,983,700 | — | — |
| 2011-12-16 | $8.64 | $9.59 | 2,557,900 | — | — |
| 2011-12-15 | $8.57 | $9.51 | 1,812,600 | — | — |
| 2011-12-14 | $8.72 | $9.68 | 3,515,500 | — | — |
| 2011-12-13 | $9.15 | $10.16 | 1,668,300 | — | — |
| 2011-12-12 | $9.68 | $10.74 | 2,000,800 | — | — |
| 2011-12-09 | $10.17 | $11.29 | 1,736,300 | — | — |
| 2011-12-08 | $9.73 | $10.80 | 1,766,400 | — | — |
| 2011-12-07 | $10.33 | $11.47 | 2,011,900 | — | — |
| 2011-12-06 | $10.12 | $11.23 | 1,670,000 | — | — |
| 2011-12-05 | $10.04 | $11.14 | 2,078,300 | — | — |
| 2011-12-02 | $9.55 | $10.60 | 1,712,400 | — | — |
| 2011-12-01 | $9.51 | $10.56 | 1,696,700 | — | — |
| 2011-11-30 | $9.63 | $10.69 | 2,859,000 | — | — |
| 2011-11-29 | $8.53 | $9.47 | 1,495,300 | — | — |
| 2011-11-28 | $8.53 | $9.47 | 2,183,300 | — | — |
| 2011-11-25 | $7.89 | $8.76 | 1,210,000 | — | — |
| 2011-11-23 | $8.17 | $9.07 | 2,821,900 | — | — |
| 2011-11-22 | $8.81 | $9.78 | 2,358,700 | — | — |
| 2011-11-21 | $8.90 | $9.88 | 2,159,000 | — | — |
| 2011-11-18 | $9.52 | $10.57 | 1,323,400 | — | — |
| 2011-11-17 | $9.66 | $10.72 | 2,669,500 | — | — |
| 2011-11-16 | $10.37 | $11.51 | 1,967,200 | — | — |
| 2011-11-15 | $11.08 | $12.30 | 1,068,400 | — | — |
| 2011-11-14 | $10.81 | $12.00 | 1,233,300 | — | — |
| 2011-11-11 | $11.01 | $12.22 | 1,077,800 | — | — |
| 2011-11-10 | $10.57 | $11.73 | 1,507,000 | — | — |
| 2011-11-09 | $10.39 | $11.53 | 2,740,400 | — | — |
| 2011-11-08 | $11.29 | $12.53 | 2,455,800 | — | — |
| 2011-11-07 | $11.46 | $12.72 | 1,395,800 | — | — |
| 2011-11-04 | $11.72 | $13.01 | 1,109,800 | — | — |
| 2011-11-03 | $11.63 | $12.91 | 1,717,400 | — | — |
| 2011-11-02 | $11.13 | $12.35 | 1,513,500 | — | — |
| 2011-11-01 | $10.58 | $11.74 | 2,595,800 | — | — |
| 2011-10-31 | $11.16 | $12.39 | 1,540,000 | — | — |
| 2011-10-28 | $12.13 | $13.46 | 2,129,200 | — | — |
| 2011-10-27 | $11.71 | $13.00 | 3,620,800 | — | — |
| 2011-10-26 | $9.85 | $10.93 | 3,467,500 | — | — |
| 2011-10-25 | $10.16 | $11.28 | 2,773,000 | — | — |
| 2011-10-24 | $10.55 | $11.71 | 2,221,700 | — | — |
| 2011-10-21 | $9.62 | $10.68 | 1,642,400 | — | — |
| 2011-10-20 | $9.39 | $10.42 | 1,590,000 | — | — |
| 2011-10-19 | $9.28 | $10.30 | 1,542,200 | — | — |
| 2011-10-18 | $9.86 | $10.94 | 2,045,400 | — | — |
| 2011-10-17 | $9.23 | $10.24 | 1,318,200 | — | — |
| 2011-10-14 | $9.90 | $10.99 | 1,810,100 | — | — |
| 2011-10-13 | $9.89 | $10.98 | 1,523,700 | — | — |
| 2011-10-12 | $10.10 | $11.21 | 1,673,900 | — | — |
| 2011-10-11 | $9.90 | $10.99 | 1,370,300 | — | — |
| 2011-10-10 | $9.56 | $10.61 | 1,257,500 | — | — |
| 2011-10-07 | $9.03 | $10.02 | 1,862,700 | — | — |
| 2011-10-06 | $9.28 | $10.30 | 2,177,000 | — | — |
| 2011-10-05 | $8.98 | $9.97 | 1,994,900 | — | — |
| 2011-10-04 | $8.35 | $9.27 | 2,525,200 | — | — |
| 2011-10-03 | $7.90 | $8.77 | 2,849,800 | — | — |
| 2011-09-30 | $8.94 | $9.92 | 1,401,000 | — | — |
| 2011-09-29 | $9.39 | $10.42 | 2,080,100 | — | — |
| 2011-09-28 | $9.04 | $10.03 | 1,959,200 | — | — |
| 2011-09-27 | $9.93 | $11.02 | 1,840,900 | — | — |
| 2011-09-26 | $9.37 | $10.40 | 1,483,300 | — | — |
| 2011-09-23 | $9.17 | $10.18 | 1,133,000 | — | — |
| 2011-09-22 | $9.20 | $10.21 | 2,097,400 | — | — |
| 2011-09-21 | $9.86 | $10.94 | 1,434,600 | — | — |
| 2011-09-20 | $10.57 | $11.73 | 1,311,200 | — | — |
| 2011-09-19 | $11.19 | $12.42 | 998,500 | — | — |
| 2011-09-16 | $11.52 | $12.79 | 1,722,800 | — | — |
| 2011-09-15 | $11.50 | $12.76 | 914,900 | — | — |
| 2011-09-14 | $11.18 | $12.41 | 1,260,100 | — | — |
| 2011-09-13 | $11.08 | $12.30 | 1,336,300 | — | — |
| 2011-09-12 | $10.87 | $12.06 | 1,335,300 | — | — |
| 2011-09-09 | $10.89 | $12.09 | 1,891,600 | — | — |
| 2011-09-08 | $11.18 | $12.41 | 1,127,000 | — | — |
| 2011-09-07 | $11.65 | $12.93 | 1,482,100 | — | — |
| 2011-09-06 | $10.93 | $12.13 | 1,350,100 | — | — |
| 2011-09-02 | $11.09 | $12.31 | 1,445,300 | — | — |
| 2011-09-01 | $11.49 | $12.75 | 2,187,900 | — | — |
| 2011-08-31 | $12.17 | $13.51 | 2,091,800 | — | — |
| 2011-08-30 | $11.79 | $13.09 | 1,496,500 | — | — |
| 2011-08-29 | $11.88 | $13.19 | 1,044,600 | — | — |
| 2011-08-26 | $11.11 | $12.33 | 1,448,300 | — | — |
| 2011-08-25 | $10.70 | $11.88 | 1,665,900 | — | — |
| 2011-08-24 | $11.02 | $12.23 | 1,724,000 | — | — |
| 2011-08-23 | $10.77 | $11.95 | 1,786,300 | — | — |
| 2011-08-22 | $10.05 | $11.15 | 1,495,300 | — | — |
| 2011-08-19 | $10.08 | $11.19 | 2,713,500 | — | — |
| 2011-08-18 | $10.21 | $11.33 | 1,965,100 | — | — |
| 2011-08-17 | $11.02 | $12.23 | 1,549,000 | — | — |
| 2011-08-16 | $11.00 | $12.21 | 2,628,400 | — | — |
| 2011-08-15 | $11.54 | $12.81 | 1,469,600 | — | — |
| 2011-08-12 | $11.02 | $12.23 | 3,547,500 | — | — |
| 2011-08-11 | $10.57 | $11.73 | 4,140,200 | — | — |
| 2011-08-10 | $9.41 | $10.44 | 3,367,300 | — | — |
| 2011-08-09 | $10.17 | $11.29 | 3,983,900 | — | — |
| 2011-08-08 | $8.79 | $9.76 | 3,664,700 | — | — |
| 2011-08-05 | $10.72 | $11.90 | 3,126,200 | — | — |
| 2011-08-04 | $10.79 | $11.98 | 2,731,700 | — | — |
| 2011-08-03 | $11.97 | $13.29 | 1,545,400 | — | — |
| 2011-08-02 | $11.97 | $13.29 | 1,851,500 | — | — |
| 2011-08-01 | $12.62 | $14.01 | 1,650,700 | — | — |
| 2011-07-29 | $13.02 | $14.45 | 1,657,000 | — | — |
| 2011-07-28 | $12.99 | $14.42 | 1,450,900 | — | — |
| 2011-07-27 | $13.22 | $14.67 | 1,775,700 | — | — |
| 2011-07-26 | $14.01 | $15.55 | 1,456,800 | — | — |
| 2011-07-25 | $14.27 | $15.84 | 790,400 | — | — |
| 2011-07-22 | $14.50 | $16.09 | 852,800 | — | — |
| 2011-07-21 | $14.45 | $16.04 | 1,032,400 | — | — |
| 2011-07-20 | $14.24 | $15.80 | 1,269,500 | — | — |
| 2011-07-19 | $14.09 | $15.64 | 1,729,100 | — | — |
| 2011-07-18 | $13.85 | $15.37 | 1,528,100 | — | — |
| 2011-07-15 | $14.09 | $15.64 | 2,322,500 | — | — |
| 2011-07-14 | $13.70 | $15.21 | 3,492,100 | — | — |
| 2011-07-13 | $14.74 | $16.36 | 2,136,300 | — | — |
| 2011-07-12 | $14.92 | $16.56 | 1,062,000 | — | — |
| 2011-07-11 | $15.14 | $16.80 | 1,256,600 | — | — |
| 2011-07-08 | $15.81 | $17.55 | 1,569,700 | — | — |
| 2011-07-07 | $16.34 | $18.14 | 1,162,600 | — | — |
| 2011-07-06 | $15.87 | $17.61 | 945,100 | — | — |
| 2011-07-05 | $15.98 | $17.74 | 1,273,400 | — | — |
| 2011-07-01 | $16.08 | $17.85 | 1,553,500 | — | — |
| 2011-06-30 | $15.65 | $17.37 | 1,315,800 | — | — |
| 2011-06-29 | $15.51 | $17.21 | 1,650,400 | — | — |
| 2011-06-28 | $15.00 | $16.65 | 1,248,000 | — | — |
| 2011-06-27 | $14.51 | $16.10 | 1,239,300 | — | — |
| 2011-06-24 | $14.22 | $15.78 | 3,176,200 | — | — |
| 2011-06-23 | $14.40 | $15.98 | 2,729,000 | — | — |
| 2011-06-22 | $14.59 | $16.19 | 1,065,500 | — | — |
| 2011-06-21 | $14.50 | $16.09 | 1,294,300 | — | — |
| 2011-06-20 | $13.95 | $15.48 | 1,022,900 | — | — |
| 2011-06-17 | $14.01 | $15.55 | 1,796,900 | — | — |
| 2011-06-16 | $13.97 | $15.51 | 1,837,800 | — | — |
| 2011-06-15 | $14.28 | $15.85 | 1,466,300 | — | — |
| 2011-06-14 | $14.87 | $16.50 | 1,292,200 | — | — |
| 2011-06-13 | $14.41 | $15.99 | 2,162,300 | — | — |
| 2011-06-10 | $14.64 | $16.25 | 1,637,900 | — | — |
| 2011-06-09 | $14.54 | $16.14 | 1,583,800 | — | — |
| 2011-06-08 | $14.30 | $15.87 | 1,885,500 | — | — |
| 2011-06-07 | $14.70 | $16.32 | 2,336,000 | — | — |
| 2011-06-06 | $14.68 | $16.29 | 1,770,700 | — | — |
| 2011-06-03 | $14.95 | $16.59 | 1,518,800 | — | — |
| 2011-06-02 | $15.46 | $17.16 | 1,612,500 | — | — |
| 2011-06-01 | $14.98 | $16.63 | 3,537,600 | — | — |
| 2011-05-31 | $16.14 | $17.91 | 1,140,400 | — | — |
| 2011-05-27 | $15.88 | $17.63 | 913,000 | — | — |
| 2011-05-26 | $15.65 | $17.37 | 857,000 | — | — |
| 2011-05-25 | $15.60 | $17.31 | 979,900 | — | — |
| 2011-05-24 | $15.36 | $17.05 | 2,415,700 | — | — |
| 2011-05-23 | $15.18 | $16.85 | 1,900,000 | — | — |
| 2011-05-20 | $15.42 | $17.11 | 1,595,900 | — | — |
| 2011-05-19 | $15.56 | $17.27 | 2,259,900 | — | — |
| 2011-05-18 | $15.85 | $17.59 | 2,273,100 | — | — |
| 2011-05-17 | $15.74 | $17.47 | 1,571,300 | — | — |
| 2011-05-16 | $16.05 | $17.81 | 2,038,100 | — | — |
| 2011-05-13 | $15.70 | $17.43 | 1,717,700 | — | — |
| 2011-05-12 | $16.39 | $18.19 | 2,100,000 | — | — |
| 2011-05-11 | $16.18 | $17.96 | 2,500,000 | — | — |
| 2011-05-10 | $17.01 | $18.88 | 1,635,400 | — | — |
| 2011-05-09 | $17.05 | $18.92 | 1,825,600 | — | — |
| 2011-05-06 | $16.72 | $18.56 | 3,416,300 | — | — |
| 2011-05-05 | $16.27 | $18.06 | 2,898,900 | — | — |
| 2011-05-04 | $16.52 | $18.34 | 6,804,400 | — | — |
| 2011-05-03 | $19.74 | $21.91 | 2,700,000 | — | — |
| 2011-05-02 | $19.86 | $22.04 | 1,654,800 | — | — |
| 2011-04-29 | $19.98 | $22.18 | 1,712,100 | — | — |
| 2011-04-28 | $19.94 | $22.13 | 1,901,500 | — | — |
| 2011-04-27 | $20.13 | $22.34 | 2,597,900 | — | — |
| 2011-04-26 | $20.05 | $22.25 | 2,401,600 | — | — |
| 2011-04-25 | $20.05 | $22.25 | 2,697,500 | — | — |
| 2011-04-21 | $19.04 | $21.13 | 1,800,700 | — | — |
| 2011-04-20 | $18.84 | $20.91 | 1,401,300 | — | — |
| 2011-04-19 | $18.13 | $20.12 | 1,802,300 | — | — |
| 2011-04-18 | $17.79 | $19.74 | 1,975,700 | — | — |
| 2011-04-15 | $18.34 | $20.36 | 1,907,200 | — | — |
| 2011-04-14 | $18.04 | $20.02 | 2,088,500 | — | — |
| 2011-04-13 | $18.23 | $20.23 | 1,819,300 | — | — |
| 2011-04-12 | $18.34 | $20.36 | 2,482,300 | — | — |
| 2011-04-11 | $19.65 | $21.81 | 1,457,200 | — | — |
| 2011-04-08 | $19.98 | $22.18 | 958,000 | — | — |
| 2011-04-07 | $20.22 | $22.44 | 1,329,400 | — | — |
| 2011-04-06 | $20.17 | $22.39 | 1,578,000 | — | — |
| 2011-04-05 | $20.06 | $22.26 | 1,980,600 | — | — |
| 2011-04-04 | $19.17 | $21.28 | 1,170,900 | — | — |
| 2011-04-01 | $18.93 | $21.01 | 1,315,700 | — | — |
| 2011-03-31 | $18.68 | $20.73 | 1,093,300 | — | — |
| 2011-03-30 | $18.65 | $20.70 | 1,724,500 | — | — |
| 2011-03-29 | $18.59 | $20.63 | 1,162,000 | — | — |
| 2011-03-28 | $18.05 | $20.03 | 1,029,000 | — | — |
| 2011-03-25 | $18.13 | $20.12 | 1,729,800 | — | — |
| 2011-03-24 | $17.94 | $19.91 | 2,014,100 | — | — |
| 2011-03-23 | $17.97 | $19.94 | 2,217,300 | — | — |
| 2011-03-22 | $17.23 | $19.12 | 1,224,700 | — | — |
| 2011-03-21 | $17.24 | $19.13 | 1,806,300 | — | — |
| 2011-03-18 | $16.94 | $18.80 | 3,669,200 | — | — |
| 2011-03-17 | $16.81 | $18.66 | 1,303,300 | — | — |
| 2011-03-16 | $16.51 | $18.32 | 1,932,500 | — | — |
| 2011-03-15 | $17.01 | $18.88 | 1,847,400 | — | — |
| 2011-03-14 | $17.19 | $19.08 | 1,747,500 | — | — |
| 2011-03-11 | $17.13 | $19.01 | 2,159,700 | — | — |
| 2011-03-10 | $16.60 | $18.42 | 3,178,900 | — | — |
| 2011-03-09 | $16.80 | $18.65 | 2,429,000 | — | — |
| 2011-03-08 | $16.81 | $18.66 | 1,714,100 | — | — |
| 2011-03-07 | $16.58 | $18.40 | 2,568,200 | — | — |
| 2011-03-04 | $16.70 | $18.54 | 2,066,700 | — | — |
| 2011-03-03 | $16.39 | $18.19 | 1,446,900 | — | — |
| 2011-03-02 | $15.72 | $17.45 | 1,586,600 | — | — |
| 2011-03-01 | $15.88 | $17.63 | 2,958,400 | — | — |
| 2011-02-28 | $16.95 | $18.81 | 3,113,200 | — | — |
| 2011-02-25 | $16.16 | $17.94 | 2,246,300 | — | — |
| 2011-02-24 | $16.08 | $17.85 | 1,698,500 | — | — |
| 2011-02-23 | $15.90 | $17.65 | 2,958,600 | — | — |
| 2011-02-22 | $16.12 | $17.89 | 2,136,800 | — | — |
| 2011-02-18 | $16.98 | $18.85 | 1,962,800 | — | — |
| 2011-02-17 | $17.45 | $19.37 | 3,523,600 | — | — |
| 2011-02-16 | $17.38 | $19.29 | 6,467,500 | — | — |
| 2011-02-15 | $15.45 | $17.15 | 2,881,600 | — | — |
| 2011-02-14 | $15.83 | $17.57 | 2,371,100 | — | — |
| 2011-02-11 | $15.83 | $17.57 | 1,679,300 | — | — |
| 2011-02-10 | $15.41 | $17.10 | 1,599,700 | — | — |
| 2011-02-09 | $15.17 | $16.84 | 1,816,200 | — | — |
| 2011-02-08 | $15.68 | $17.40 | 2,127,700 | — | — |
| 2011-02-07 | $15.26 | $16.94 | 1,557,200 | — | — |
| 2011-02-04 | $14.93 | $16.57 | 1,862,200 | — | — |
| 2011-02-03 | $15.05 | $16.70 | 1,996,500 | — | — |
| 2011-02-02 | $15.24 | $16.91 | 1,413,100 | — | — |
| 2011-02-01 | $15.63 | $17.35 | 3,029,700 | — | — |
| 2011-01-31 | $14.87 | $16.50 | 1,531,800 | — | — |
| 2011-01-28 | $14.29 | $15.86 | 1,584,800 | — | — |
| 2011-01-27 | $14.65 | $16.26 | 1,411,400 | — | — |
| 2011-01-26 | $15.00 | $16.65 | 1,875,900 | — | — |
| 2011-01-25 | $14.24 | $15.80 | 1,448,300 | — | — |
| 2011-01-24 | $14.56 | $16.16 | 1,811,100 | — | — |
| 2011-01-21 | $14.02 | $15.56 | 1,932,400 | — | — |
| 2011-01-20 | $14.54 | $16.14 | 3,408,700 | — | — |
| 2011-01-19 | $15.01 | $16.66 | 2,436,400 | — | — |
| 2011-01-18 | $15.96 | $17.71 | 1,040,900 | — | — |
| 2011-01-14 | $15.72 | $17.45 | 2,599,300 | — | — |
| 2011-01-13 | $16.47 | $18.28 | 1,191,600 | — | — |
| 2011-01-12 | $16.73 | $18.57 | 1,706,900 | — | — |
| 2011-01-11 | $16.73 | $18.57 | 1,430,500 | — | — |
| 2011-01-10 | $16.54 | $18.36 | 1,704,700 | — | — |
| 2011-01-07 | $16.69 | $18.52 | 1,659,600 | — | — |
| 2011-01-06 | $16.78 | $18.62 | 1,860,300 | — | — |
| 2011-01-05 | $16.93 | $18.79 | 1,960,800 | — | — |
| 2011-01-04 | $16.80 | $18.65 | 2,689,600 | — | — |
| 2011-01-03 | $16.37 | $18.17 | 2,618,300 | — | — |