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
- 1980-11-03 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 | $7.02 | $17.16 | 11,366,400 | — | — |
| 2011-12-29 | $7.01 | $17.13 | 12,083,400 | — | — |
| 2011-12-28 | $6.95 | $16.99 | 12,902,100 | — | — |
| 2011-12-27 | $7.08 | $17.31 | 10,231,200 | — | — |
| 2011-12-23 | $7.11 | $17.39 | 12,925,800 | — | — |
| 2011-12-22 | $7.03 | $17.18 | 28,731,000 | — | — |
| 2011-12-21 | $7.01 | $17.13 | 27,271,800 | — | — |
| 2011-12-20 | $6.98 | $17.06 | 21,803,100 | — | — |
| 2011-12-19 | $6.75 | $16.49 | 28,124,400 | — | — |
| 2011-12-16 | $6.80 | $16.63 | 52,998,300 | — | — |
| 2011-12-15 | $6.66 | $16.28 | 33,158,400 | — | — |
| 2011-12-14 | $6.68 | $16.33 | 35,670,900 | — | — |
| 2011-12-13 | $6.81 | $16.64 | 36,820,200 | — | — |
| 2011-12-12 | $6.97 | $17.03 | 14,483,700 | — | — |
| 2011-12-09 | $7.11 | $17.37 | 21,441,600 | — | — |
| 2011-12-08 | $7.01 | $17.14 | 27,019,500 | — | — |
| 2011-12-07 | $7.17 | $17.53 | 23,070,900 | — | — |
| 2011-12-06 | $7.28 | $17.79 | 19,161,900 | — | — |
| 2011-12-05 | $7.34 | $17.95 | 24,029,100 | — | — |
| 2011-12-02 | $7.22 | $17.64 | 29,320,200 | — | — |
| 2011-12-01 | $7.24 | $17.70 | 22,718,400 | — | — |
| 2011-11-30 | $7.24 | $17.69 | 26,925,000 | — | — |
| 2011-11-29 | $6.89 | $16.85 | 17,912,100 | — | — |
| 2011-11-28 | $6.89 | $16.85 | 20,554,800 | — | — |
| 2011-11-25 | $6.67 | $16.20 | 12,603,000 | — | — |
| 2011-11-23 | $6.74 | $16.38 | 24,423,300 | — | — |
| 2011-11-22 | $6.98 | $16.96 | 23,255,400 | — | — |
| 2011-11-21 | $6.98 | $16.96 | 24,853,200 | — | — |
| 2011-11-18 | $7.21 | $17.52 | 18,894,000 | — | — |
| 2011-11-17 | $7.15 | $17.37 | 23,040,300 | — | — |
| 2011-11-16 | $7.34 | $17.84 | 23,167,200 | — | — |
| 2011-11-15 | $7.45 | $18.10 | 16,399,500 | — | — |
| 2011-11-14 | $7.44 | $18.07 | 17,793,300 | — | — |
| 2011-11-11 | $7.50 | $18.21 | 22,210,500 | — | — |
| 2011-11-10 | $7.23 | $17.57 | 19,970,700 | — | — |
| 2011-11-09 | $7.06 | $17.14 | 26,599,500 | — | — |
| 2011-11-08 | $7.39 | $17.95 | 25,464,000 | — | — |
| 2011-11-07 | $7.31 | $17.75 | 22,501,200 | — | — |
| 2011-11-04 | $7.25 | $17.62 | 24,319,200 | — | — |
| 2011-11-03 | $7.28 | $17.69 | 36,713,100 | — | — |
| 2011-11-02 | $7.23 | $17.56 | 35,639,100 | — | — |
| 2011-11-01 | $7.16 | $17.40 | 46,995,000 | — | — |
| 2011-10-31 | $7.40 | $17.99 | 30,807,000 | — | — |
| 2011-10-28 | $7.70 | $18.71 | 33,214,200 | — | — |
| 2011-10-27 | $7.56 | $18.37 | 41,434,200 | — | — |
| 2011-10-26 | $7.14 | $17.35 | 27,215,400 | — | — |
| 2011-10-25 | $7.06 | $17.14 | 29,604,300 | — | — |
| 2011-10-24 | $7.29 | $17.70 | 30,975,600 | — | — |
| 2011-10-21 | $7.29 | $17.70 | 24,803,400 | — | — |
| 2011-10-20 | $7.07 | $17.18 | 35,528,400 | — | — |
| 2011-10-19 | $7.02 | $17.05 | 33,010,200 | — | — |
| 2011-10-18 | $7.11 | $17.28 | 37,013,700 | — | — |
| 2011-10-17 | $6.80 | $16.51 | 26,348,400 | — | — |
| 2011-10-14 | $7.04 | $17.11 | 19,618,200 | — | — |
| 2011-10-13 | $6.92 | $16.82 | 24,256,800 | — | — |
| 2011-10-12 | $7.04 | $17.10 | 25,997,700 | — | — |
| 2011-10-11 | $6.95 | $16.88 | 24,734,700 | — | — |
| 2011-10-10 | $6.96 | $16.91 | 18,949,800 | — | — |
| 2011-10-07 | $6.70 | $16.27 | 29,516,400 | — | — |
| 2011-10-06 | $6.74 | $16.37 | 38,685,000 | — | — |
| 2011-10-05 | $6.54 | $15.90 | 33,797,100 | — | — |
| 2011-10-04 | $6.40 | $15.56 | 46,200,000 | — | — |
| 2011-10-03 | $6.13 | $14.89 | 34,334,700 | — | — |
| 2011-09-30 | $6.22 | $15.12 | 29,209,200 | — | — |
| 2011-09-29 | $6.53 | $15.86 | 35,338,200 | — | — |
| 2011-09-28 | $6.30 | $15.31 | 33,766,200 | — | — |
| 2011-09-27 | $6.53 | $15.86 | 33,404,100 | — | — |
| 2011-09-26 | $6.35 | $15.43 | 48,484,200 | — | — |
| 2011-09-23 | $6.42 | $15.59 | 41,046,600 | — | — |
| 2011-09-22 | $6.20 | $15.07 | 82,334,100 | — | — |
| 2011-09-21 | $6.20 | $15.05 | 82,908,900 | — | — |
| 2011-09-20 | $6.74 | $16.38 | 23,683,200 | — | — |
| 2011-09-19 | $6.84 | $16.61 | 39,061,200 | — | — |
| 2011-09-16 | $7.14 | $17.35 | 38,379,300 | — | — |
| 2011-09-15 | $7.01 | $17.04 | 33,992,700 | — | — |
| 2011-09-14 | $6.87 | $16.68 | 26,083,800 | — | — |
| 2011-09-13 | $6.74 | $16.37 | 35,577,900 | — | — |
| 2011-09-12 | $6.50 | $15.80 | 32,026,200 | — | — |
| 2011-09-09 | $6.53 | $15.86 | 37,029,600 | — | — |
| 2011-09-08 | $6.73 | $16.36 | 32,616,300 | — | — |
| 2011-09-07 | $6.94 | $16.86 | 32,556,000 | — | — |
| 2011-09-06 | $6.79 | $16.49 | 28,390,200 | — | — |
| 2011-09-02 | $6.85 | $16.65 | 23,484,900 | — | — |
| 2011-09-01 | $7.18 | $17.44 | 20,526,000 | — | — |
| 2011-08-31 | $7.31 | $17.77 | 22,215,300 | — | — |
| 2011-08-30 | $7.30 | $17.73 | 25,882,500 | — | — |
| 2011-08-29 | $7.27 | $17.65 | 16,001,400 | — | — |
| 2011-08-26 | $7.15 | $17.27 | 28,955,100 | — | — |
| 2011-08-25 | $6.97 | $16.84 | 31,502,400 | — | — |
| 2011-08-24 | $7.00 | $16.91 | 42,651,300 | — | — |
| 2011-08-23 | $6.83 | $16.51 | 53,559,900 | — | — |
| 2011-08-22 | $6.73 | $16.26 | 37,399,800 | — | — |
| 2011-08-19 | $6.80 | $16.43 | 39,789,900 | — | — |
| 2011-08-18 | $7.06 | $17.06 | 50,856,900 | — | — |
| 2011-08-17 | $7.52 | $18.17 | 27,472,800 | — | — |
| 2011-08-16 | $7.47 | $18.05 | 40,541,100 | — | — |
| 2011-08-15 | $7.66 | $18.51 | 31,591,500 | — | — |
| 2011-08-12 | $7.53 | $18.20 | 37,041,600 | — | — |
| 2011-08-11 | $7.43 | $17.96 | 45,507,300 | — | — |
| 2011-08-10 | $7.18 | $17.35 | 55,308,600 | — | — |
| 2011-08-09 | $7.36 | $17.78 | 64,677,000 | — | — |
| 2011-08-08 | $6.86 | $16.58 | 79,309,200 | — | — |
| 2011-08-05 | $7.32 | $17.69 | 58,648,800 | — | — |
| 2011-08-04 | $7.34 | $17.74 | 50,867,400 | — | — |
| 2011-08-03 | $7.87 | $19.02 | 33,101,400 | — | — |
| 2011-08-02 | $7.82 | $18.90 | 43,683,300 | — | — |
| 2011-08-01 | $8.23 | $19.89 | 33,739,800 | — | — |
| 2011-07-29 | $8.19 | $19.79 | 24,989,400 | — | — |
| 2011-07-28 | $8.24 | $19.91 | 21,481,200 | — | — |
| 2011-07-27 | $8.23 | $19.87 | 28,670,100 | — | — |
| 2011-07-26 | $8.35 | $20.17 | 20,813,400 | — | — |
| 2011-07-25 | $8.49 | $20.50 | 20,456,700 | — | — |
| 2011-07-22 | $8.46 | $20.44 | 17,472,300 | — | — |
| 2011-07-21 | $8.50 | $20.53 | 30,173,400 | — | — |
| 2011-07-20 | $8.35 | $20.17 | 48,074,400 | — | — |
| 2011-07-19 | $8.49 | $20.52 | 25,139,100 | — | — |
| 2011-07-18 | $8.40 | $20.29 | 21,801,300 | — | — |
| 2011-07-15 | $8.44 | $20.39 | 23,585,400 | — | — |
| 2011-07-14 | $8.42 | $20.33 | 24,738,300 | — | — |
| 2011-07-13 | $8.62 | $20.82 | 15,198,900 | — | — |
| 2011-07-12 | $8.57 | $20.70 | 14,062,200 | — | — |
| 2011-07-11 | $8.65 | $20.91 | 23,719,800 | — | — |
| 2011-07-08 | $8.87 | $21.44 | 23,451,600 | — | — |
| 2011-07-07 | $9.00 | $21.75 | 24,109,500 | — | — |
| 2011-07-06 | $8.90 | $21.51 | 12,875,100 | — | — |
| 2011-07-05 | $8.83 | $21.34 | 16,634,100 | — | — |
| 2011-07-01 | $8.94 | $21.59 | 20,627,400 | — | — |
| 2011-06-30 | $8.74 | $21.11 | 21,191,400 | — | — |
| 2011-06-29 | $8.59 | $20.74 | 20,426,700 | — | — |
| 2011-06-28 | $8.50 | $20.54 | 18,188,700 | — | — |
| 2011-06-27 | $8.37 | $20.23 | 20,440,200 | — | — |
| 2011-06-24 | $8.33 | $20.12 | 49,722,300 | — | — |
| 2011-06-23 | $8.43 | $20.37 | 33,528,900 | — | — |
| 2011-06-22 | $8.52 | $20.58 | 26,026,800 | — | — |
| 2011-06-21 | $8.60 | $20.77 | 31,701,000 | — | — |
| 2011-06-20 | $8.37 | $20.22 | 27,446,100 | — | — |
| 2011-06-17 | $8.27 | $19.98 | 35,112,600 | — | — |
| 2011-06-16 | $8.10 | $19.57 | 32,636,400 | — | — |
| 2011-06-15 | $8.11 | $19.59 | 112,282,200 | — | — |
| 2011-06-14 | $8.27 | $19.99 | 25,070,400 | — | — |
| 2011-06-13 | $8.14 | $19.68 | 19,488,600 | — | — |
| 2011-06-10 | $8.16 | $19.72 | 25,569,900 | — | — |
| 2011-06-09 | $8.36 | $20.20 | 20,418,300 | — | — |
| 2011-06-08 | $8.22 | $19.86 | 26,612,100 | — | — |
| 2011-06-07 | $8.30 | $20.05 | 25,687,800 | — | — |
| 2011-06-06 | $8.30 | $20.05 | 26,364,600 | — | — |
| 2011-06-03 | $8.42 | $20.33 | 24,396,300 | — | — |
| 2011-06-02 | $8.59 | $20.74 | 25,444,800 | — | — |
| 2011-06-01 | $8.48 | $20.48 | 31,550,400 | — | — |
| 2011-05-31 | $8.81 | $21.29 | 30,000,600 | — | — |
| 2011-05-27 | $8.66 | $20.92 | 17,295,300 | — | — |
| 2011-05-26 | $8.58 | $20.73 | 18,827,100 | — | — |
| 2011-05-25 | $8.52 | $20.48 | 26,894,700 | — | — |
| 2011-05-24 | $8.41 | $20.22 | 22,914,900 | — | — |
| 2011-05-23 | $8.46 | $20.34 | 23,493,600 | — | — |
| 2011-05-20 | $8.60 | $20.68 | 31,822,200 | — | — |
| 2011-05-19 | $8.56 | $20.59 | 36,473,400 | — | — |
| 2011-05-18 | $8.38 | $20.16 | 28,962,900 | — | — |
| 2011-05-17 | $8.20 | $19.72 | 36,125,100 | — | — |
| 2011-05-16 | $8.27 | $19.88 | 30,931,200 | — | — |
| 2011-05-13 | $8.31 | $19.97 | 39,249,000 | — | — |
| 2011-05-12 | $8.55 | $20.57 | 23,750,100 | — | — |
| 2011-05-11 | $8.60 | $20.68 | 27,419,400 | — | — |
| 2011-05-10 | $8.79 | $21.14 | 25,704,000 | — | — |
| 2011-05-09 | $8.69 | $20.91 | 22,229,100 | — | — |
| 2011-05-06 | $8.73 | $21.00 | 26,740,800 | — | — |
| 2011-05-05 | $8.65 | $20.79 | 33,660,000 | — | — |
| 2011-05-04 | $8.54 | $20.54 | 37,508,400 | — | — |
| 2011-05-03 | $8.66 | $20.82 | 19,818,000 | — | — |
| 2011-05-02 | $8.74 | $21.02 | 20,843,100 | — | — |
| 2011-04-29 | $8.74 | $21.02 | 21,440,700 | — | — |
| 2011-04-28 | $8.68 | $20.87 | 39,195,000 | — | — |
| 2011-04-27 | $8.55 | $20.56 | 21,085,200 | — | — |
| 2011-04-26 | $8.51 | $20.47 | 36,859,500 | — | — |
| 2011-04-25 | $8.29 | $19.94 | 21,262,500 | — | — |
| 2011-04-21 | $8.29 | $19.94 | 46,287,000 | — | — |
| 2011-04-20 | $8.23 | $19.78 | 113,940,000 | — | — |
| 2011-04-19 | $8.45 | $20.32 | 37,497,600 | — | — |
| 2011-04-18 | $8.37 | $20.13 | 28,545,300 | — | — |
| 2011-04-15 | $8.52 | $20.48 | 32,056,200 | — | — |
| 2011-04-14 | $8.46 | $20.33 | 30,650,400 | — | — |
| 2011-04-13 | $8.46 | $20.33 | 35,833,500 | — | — |
| 2011-04-12 | $8.37 | $20.14 | 50,322,600 | — | — |
| 2011-04-11 | $8.47 | $20.36 | 22,871,700 | — | — |
| 2011-04-08 | $8.55 | $20.55 | 26,591,400 | — | — |
| 2011-04-07 | $8.66 | $20.82 | 28,806,300 | — | — |
| 2011-04-06 | $8.66 | $20.81 | 30,860,100 | — | — |
| 2011-04-05 | $8.63 | $20.75 | 27,866,700 | — | — |
| 2011-04-04 | $8.77 | $21.08 | 22,809,600 | — | — |
| 2011-04-01 | $8.82 | $21.21 | 34,180,200 | — | — |
| 2011-03-31 | $8.73 | $21.00 | 36,917,100 | — | — |
| 2011-03-30 | $8.62 | $20.72 | 56,790,900 | — | — |
| 2011-03-29 | $8.89 | $21.38 | 32,695,200 | — | — |
| 2011-03-28 | $8.86 | $21.31 | 21,989,700 | — | — |
| 2011-03-25 | $8.80 | $21.15 | 28,400,400 | — | — |
| 2011-03-24 | $8.77 | $21.10 | 31,235,400 | — | — |
| 2011-03-23 | $8.71 | $20.93 | 32,376,600 | — | — |
| 2011-03-22 | $8.71 | $20.94 | 40,790,700 | — | — |
| 2011-03-21 | $8.68 | $20.86 | 29,469,600 | — | — |
| 2011-03-18 | $8.47 | $20.36 | 31,140,000 | — | — |
| 2011-03-17 | $8.41 | $20.23 | 47,934,900 | — | — |
| 2011-03-16 | $8.19 | $19.70 | 42,448,500 | — | — |
| 2011-03-15 | $8.30 | $19.97 | 41,408,100 | — | — |
| 2011-03-14 | $8.27 | $19.88 | 25,605,900 | — | — |
| 2011-03-11 | $8.32 | $20.01 | 29,367,000 | — | — |
| 2011-03-10 | $8.29 | $19.92 | 37,008,000 | — | — |
| 2011-03-09 | $8.43 | $20.27 | 30,271,500 | — | — |
| 2011-03-08 | $8.41 | $20.21 | 21,213,900 | — | — |
| 2011-03-07 | $8.25 | $19.83 | 26,821,800 | — | — |
| 2011-03-04 | $8.33 | $20.03 | 23,892,300 | — | — |
| 2011-03-03 | $8.41 | $20.22 | 28,588,500 | — | — |
| 2011-03-02 | $8.20 | $19.72 | 24,717,600 | — | — |
| 2011-03-01 | $8.06 | $19.39 | 37,236,600 | — | — |
| 2011-02-28 | $8.30 | $19.95 | 27,702,900 | — | — |
| 2011-02-25 | $8.15 | $19.59 | 21,957,300 | — | — |
| 2011-02-24 | $7.99 | $19.21 | 27,083,700 | — | — |
| 2011-02-23 | $7.95 | $19.04 | 37,110,600 | — | — |
| 2011-02-22 | $8.10 | $19.41 | 27,538,200 | — | — |
| 2011-02-18 | $8.31 | $19.90 | 27,725,400 | — | — |
| 2011-02-17 | $8.32 | $19.94 | 20,105,100 | — | — |
| 2011-02-16 | $8.30 | $19.88 | 23,038,200 | — | — |
| 2011-02-15 | $8.24 | $19.74 | 32,507,100 | — | — |
| 2011-02-14 | $8.24 | $19.74 | 30,987,900 | — | — |
| 2011-02-11 | $8.14 | $19.50 | 26,370,000 | — | — |
| 2011-02-10 | $7.99 | $19.13 | 20,181,600 | — | — |
| 2011-02-09 | $7.89 | $18.90 | 19,519,200 | — | — |
| 2011-02-08 | $7.85 | $18.81 | 22,005,000 | — | — |
| 2011-02-07 | $7.86 | $18.82 | 28,244,700 | — | — |
| 2011-02-04 | $7.74 | $18.55 | 27,326,700 | — | — |
| 2011-02-03 | $7.72 | $18.50 | 34,519,500 | — | — |
| 2011-02-02 | $7.89 | $18.89 | 29,059,200 | — | — |
| 2011-02-01 | $7.99 | $19.13 | 27,560,700 | — | — |
| 2011-01-31 | $7.84 | $18.79 | 37,550,700 | — | — |
| 2011-01-28 | $7.70 | $18.44 | 32,371,200 | — | — |
| 2011-01-27 | $7.88 | $18.88 | 25,934,400 | — | — |
| 2011-01-26 | $7.89 | $18.91 | 51,681,600 | — | — |
| 2011-01-25 | $7.81 | $18.70 | 79,278,300 | — | — |
| 2011-01-24 | $7.52 | $18.02 | 33,893,100 | — | — |
| 2011-01-21 | $7.52 | $18.01 | 34,120,800 | — | — |
| 2011-01-20 | $7.53 | $18.03 | 49,607,100 | — | — |
| 2011-01-19 | $7.59 | $18.18 | 36,984,600 | — | — |
| 2011-01-18 | $7.66 | $18.35 | 33,599,700 | — | — |
| 2011-01-14 | $7.69 | $18.42 | 26,454,600 | — | — |
| 2011-01-13 | $7.70 | $18.44 | 35,681,400 | — | — |
| 2011-01-12 | $7.63 | $18.29 | 32,364,900 | — | — |
| 2011-01-11 | $7.56 | $18.10 | 28,804,500 | — | — |
| 2011-01-10 | $7.55 | $18.10 | 35,957,700 | — | — |
| 2011-01-07 | $7.53 | $18.05 | 52,077,600 | — | — |
| 2011-01-06 | $7.36 | $17.63 | 29,367,000 | — | — |
| 2011-01-05 | $7.32 | $17.54 | 23,129,100 | — | — |
| 2011-01-04 | $7.27 | $17.41 | 35,998,200 | — | — |
| 2011-01-03 | $7.29 | $17.47 | 35,479,800 | — | — |