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
- 1983-08-19 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 | $8.70 | $10.65 | 2,954,000 | — | — |
| 2011-12-29 | $8.80 | $10.77 | 3,230,000 | — | — |
| 2011-12-28 | $8.66 | $10.59 | 3,615,600 | — | — |
| 2011-12-27 | $8.72 | $10.67 | 3,096,800 | — | — |
| 2011-12-23 | $8.72 | $10.67 | 2,976,800 | — | — |
| 2011-12-22 | $8.76 | $10.71 | 7,582,400 | — | — |
| 2011-12-21 | $8.55 | $10.46 | 20,276,800 | — | — |
| 2011-12-20 | $7.82 | $9.57 | 4,905,600 | — | — |
| 2011-12-19 | $7.67 | $9.38 | 4,509,200 | — | — |
| 2011-12-16 | $7.63 | $9.33 | 4,883,200 | — | — |
| 2011-12-15 | $7.63 | $9.33 | 4,714,800 | — | — |
| 2011-12-14 | $7.41 | $9.06 | 2,783,600 | — | — |
| 2011-12-13 | $7.50 | $9.18 | 3,325,200 | — | — |
| 2011-12-12 | $7.52 | $9.19 | 1,949,200 | — | — |
| 2011-12-09 | $7.61 | $9.31 | 3,635,600 | — | — |
| 2011-12-08 | $7.34 | $8.98 | 6,253,200 | — | — |
| 2011-12-07 | $7.50 | $9.17 | 7,455,200 | — | — |
| 2011-12-06 | $7.63 | $9.33 | 2,186,400 | — | — |
| 2011-12-05 | $7.64 | $9.35 | 3,059,600 | — | — |
| 2011-12-02 | $7.59 | $9.28 | 3,366,800 | — | — |
| 2011-12-01 | $7.56 | $9.24 | 3,541,200 | — | — |
| 2011-11-30 | $7.60 | $9.30 | 7,105,600 | — | — |
| 2011-11-29 | $7.26 | $8.89 | 3,690,800 | — | — |
| 2011-11-28 | $7.20 | $8.81 | 4,572,400 | — | — |
| 2011-11-25 | $6.91 | $8.45 | 1,324,000 | — | — |
| 2011-11-23 | $6.98 | $8.54 | 3,626,400 | — | — |
| 2011-11-22 | $7.12 | $8.71 | 5,220,400 | — | — |
| 2011-11-21 | $7.19 | $8.80 | 4,248,000 | — | — |
| 2011-11-18 | $7.42 | $9.08 | 8,224,000 | — | — |
| 2011-11-17 | $7.29 | $8.92 | 7,611,600 | — | — |
| 2011-11-16 | $7.30 | $8.93 | 5,967,600 | — | — |
| 2011-11-15 | $7.29 | $8.91 | 2,720,000 | — | — |
| 2011-11-14 | $7.27 | $8.89 | 2,840,400 | — | — |
| 2011-11-11 | $7.34 | $8.98 | 2,154,000 | — | — |
| 2011-11-10 | $7.19 | $8.79 | 4,284,000 | — | — |
| 2011-11-09 | $7.16 | $8.76 | 4,504,800 | — | — |
| 2011-11-08 | $7.47 | $9.14 | 3,696,800 | — | — |
| 2011-11-07 | $7.44 | $8.94 | 13,990,000 | — | — |
| 2011-11-04 | $7.41 | $8.90 | 13,461,200 | — | — |
| 2011-11-03 | $7.41 | $8.90 | 14,991,200 | — | — |
| 2011-11-02 | $7.27 | $8.73 | 4,576,400 | — | — |
| 2011-11-01 | $7.10 | $8.52 | 5,796,000 | — | — |
| 2011-10-31 | $7.47 | $8.98 | 3,752,000 | — | — |
| 2011-10-28 | $7.58 | $9.11 | 2,457,200 | — | — |
| 2011-10-27 | $7.64 | $9.18 | 4,954,400 | — | — |
| 2011-10-26 | $7.38 | $8.86 | 5,140,000 | — | — |
| 2011-10-25 | $7.39 | $8.87 | 2,934,400 | — | — |
| 2011-10-24 | $7.52 | $9.03 | 3,074,400 | — | — |
| 2011-10-21 | $7.36 | $8.84 | 3,887,200 | — | — |
| 2011-10-20 | $7.25 | $8.71 | 3,623,600 | — | — |
| 2011-10-19 | $7.26 | $8.71 | 3,814,400 | — | — |
| 2011-10-18 | $7.31 | $8.78 | 3,186,000 | — | — |
| 2011-10-17 | $7.21 | $8.66 | 2,563,200 | — | — |
| 2011-10-14 | $7.39 | $8.88 | 3,288,400 | — | — |
| 2011-10-13 | $7.31 | $8.78 | 2,531,200 | — | — |
| 2011-10-12 | $7.35 | $8.83 | 6,796,400 | — | — |
| 2011-10-11 | $7.21 | $8.66 | 2,914,400 | — | — |
| 2011-10-10 | $7.24 | $8.69 | 3,041,600 | — | — |
| 2011-10-07 | $7.05 | $8.47 | 2,362,400 | — | — |
| 2011-10-06 | $7.13 | $8.56 | 4,026,000 | — | — |
| 2011-10-05 | $7.03 | $8.44 | 7,499,600 | — | — |
| 2011-10-04 | $6.86 | $8.24 | 8,273,600 | — | — |
| 2011-10-03 | $6.72 | $8.07 | 7,567,600 | — | — |
| 2011-09-30 | $7.04 | $8.45 | 5,241,600 | — | — |
| 2011-09-29 | $7.22 | $8.67 | 4,658,000 | — | — |
| 2011-09-28 | $7.10 | $8.53 | 4,761,200 | — | — |
| 2011-09-27 | $7.25 | $8.70 | 4,782,800 | — | — |
| 2011-09-26 | $7.23 | $8.68 | 3,717,600 | — | — |
| 2011-09-23 | $7.10 | $8.53 | 7,240,800 | — | — |
| 2011-09-22 | $7.19 | $8.64 | 6,244,400 | — | — |
| 2011-09-21 | $7.40 | $8.89 | 4,992,000 | — | — |
| 2011-09-20 | $7.71 | $9.26 | 3,246,800 | — | — |
| 2011-09-19 | $7.75 | $9.31 | 4,840,800 | — | — |
| 2011-09-16 | $7.87 | $9.46 | 5,727,200 | — | — |
| 2011-09-15 | $7.90 | $9.49 | 3,901,200 | — | — |
| 2011-09-14 | $7.80 | $9.37 | 5,702,800 | — | — |
| 2011-09-13 | $7.71 | $9.26 | 3,404,800 | — | — |
| 2011-09-12 | $7.63 | $9.17 | 4,187,200 | — | — |
| 2011-09-09 | $7.54 | $9.06 | 4,738,800 | — | — |
| 2011-09-08 | $7.70 | $9.25 | 3,748,400 | — | — |
| 2011-09-07 | $7.81 | $9.38 | 3,136,400 | — | — |
| 2011-09-06 | $7.57 | $9.09 | 5,276,800 | — | — |
| 2011-09-02 | $7.71 | $9.26 | 2,721,600 | — | — |
| 2011-09-01 | $7.89 | $9.47 | 4,196,000 | — | — |
| 2011-08-31 | $8.00 | $9.60 | 4,215,200 | — | — |
| 2011-08-30 | $7.92 | $9.52 | 2,946,000 | — | — |
| 2011-08-29 | $7.88 | $9.46 | 2,894,000 | — | — |
| 2011-08-26 | $7.65 | $9.18 | 3,448,400 | — | — |
| 2011-08-25 | $7.50 | $9.00 | 3,586,400 | — | — |
| 2011-08-24 | $7.62 | $9.15 | 3,927,600 | — | — |
| 2011-08-23 | $7.45 | $8.95 | 4,424,400 | — | — |
| 2011-08-22 | $7.21 | $8.66 | 5,322,400 | — | — |
| 2011-08-19 | $7.11 | $8.54 | 4,755,200 | — | — |
| 2011-08-18 | $7.22 | $8.67 | 8,553,600 | — | — |
| 2011-08-17 | $7.56 | $9.08 | 7,892,400 | — | — |
| 2011-08-16 | $7.58 | $9.10 | 6,049,200 | — | — |
| 2011-08-15 | $7.60 | $9.13 | 7,507,200 | — | — |
| 2011-08-12 | $7.46 | $8.96 | 7,778,800 | — | — |
| 2011-08-11 | $7.32 | $8.79 | 10,255,200 | — | — |
| 2011-08-10 | $6.81 | $8.18 | 11,778,000 | — | — |
| 2011-08-09 | $7.09 | $8.51 | 9,790,800 | — | — |
| 2011-08-08 | $6.81 | $8.18 | 10,291,200 | — | — |
| 2011-08-05 | $7.40 | $8.88 | 6,996,800 | — | — |
| 2011-08-04 | $7.46 | $8.96 | 6,640,400 | — | — |
| 2011-08-03 | $7.80 | $9.37 | 11,902,000 | — | — |
| 2011-08-02 | $7.72 | $9.28 | 5,824,400 | — | — |
| 2011-08-01 | $8.02 | $9.63 | 5,904,800 | — | — |
| 2011-07-29 | $8.14 | $9.77 | 6,771,200 | — | — |
| 2011-07-28 | $8.16 | $9.80 | 7,764,400 | — | — |
| 2011-07-27 | $8.16 | $9.81 | 6,577,200 | — | — |
| 2011-07-26 | $8.40 | $10.09 | 3,687,600 | — | — |
| 2011-07-25 | $8.48 | $10.19 | 7,390,000 | — | — |
| 2011-07-22 | $8.59 | $10.32 | 6,928,800 | — | — |
| 2011-07-21 | $8.55 | $10.26 | 10,394,400 | — | — |
| 2011-07-20 | $8.47 | $10.18 | 21,876,000 | — | — |
| 2011-07-19 | $7.72 | $9.27 | 5,170,000 | — | — |
| 2011-07-18 | $7.61 | $9.14 | 5,413,200 | — | — |
| 2011-07-15 | $7.77 | $9.33 | 4,372,400 | — | — |
| 2011-07-14 | $7.81 | $9.38 | 7,901,600 | — | — |
| 2011-07-13 | $7.89 | $9.48 | 10,199,200 | — | — |
| 2011-07-12 | $8.08 | $9.70 | 8,021,600 | — | — |
| 2011-07-11 | $8.23 | $9.89 | 4,279,200 | — | — |
| 2011-07-08 | $8.39 | $10.08 | 4,246,400 | — | — |
| 2011-07-07 | $8.53 | $10.25 | 5,224,000 | — | — |
| 2011-07-06 | $8.43 | $10.12 | 4,065,200 | — | — |
| 2011-07-05 | $8.46 | $10.16 | 4,811,600 | — | — |
| 2011-07-01 | $8.49 | $10.20 | 6,432,800 | — | — |
| 2011-06-30 | $8.26 | $9.92 | 5,299,200 | — | — |
| 2011-06-29 | $8.12 | $9.75 | 4,525,600 | — | — |
| 2011-06-28 | $8.10 | $9.73 | 4,574,800 | — | — |
| 2011-06-27 | $7.99 | $9.60 | 4,739,200 | — | — |
| 2011-06-24 | $7.94 | $9.53 | 7,018,400 | — | — |
| 2011-06-23 | $8.03 | $9.65 | 6,749,200 | — | — |
| 2011-06-22 | $8.09 | $9.72 | 4,292,400 | — | — |
| 2011-06-21 | $8.15 | $9.78 | 4,569,600 | — | — |
| 2011-06-20 | $8.07 | $9.70 | 4,513,600 | — | — |
| 2011-06-17 | $8.01 | $9.62 | 6,413,200 | — | — |
| 2011-06-16 | $8.01 | $9.62 | 4,964,000 | — | — |
| 2011-06-15 | $7.98 | $9.59 | 5,880,400 | — | — |
| 2011-06-14 | $8.07 | $9.69 | 4,815,200 | — | — |
| 2011-06-13 | $7.88 | $9.46 | 4,337,600 | — | — |
| 2011-06-10 | $7.83 | $9.40 | 5,155,600 | — | — |
| 2011-06-09 | $7.87 | $9.45 | 4,465,600 | — | — |
| 2011-06-08 | $7.88 | $9.46 | 4,812,400 | — | — |
| 2011-06-07 | $7.93 | $9.52 | 4,174,000 | — | — |
| 2011-06-06 | $7.88 | $9.46 | 4,598,800 | — | — |
| 2011-06-03 | $7.90 | $9.48 | 6,457,200 | — | — |
| 2011-06-02 | $8.00 | $9.61 | 4,731,200 | — | — |
| 2011-06-01 | $7.97 | $9.57 | 6,994,000 | — | — |
| 2011-05-31 | $8.21 | $9.87 | 4,220,000 | — | — |
| 2011-05-27 | $8.10 | $9.73 | 4,231,200 | — | — |
| 2011-05-26 | $8.05 | $9.67 | 6,151,600 | — | — |
| 2011-05-25 | $7.98 | $9.59 | 5,315,600 | — | — |
| 2011-05-24 | $7.92 | $9.51 | 2,398,800 | — | — |
| 2011-05-23 | $7.92 | $9.51 | 3,790,400 | — | — |
| 2011-05-20 | $8.02 | $9.63 | 4,068,400 | — | — |
| 2011-05-19 | $8.05 | $9.67 | 5,482,400 | — | — |
| 2011-05-18 | $8.00 | $9.60 | 3,384,800 | — | — |
| 2011-05-17 | $7.94 | $9.54 | 3,600,800 | — | — |
| 2011-05-16 | $7.95 | $9.55 | 4,319,200 | — | — |
| 2011-05-13 | $8.03 | $9.64 | 5,420,000 | — | — |
| 2011-05-12 | $8.01 | $9.62 | 4,400,000 | — | — |
| 2011-05-11 | $7.94 | $9.54 | 4,400,000 | — | — |
| 2011-05-10 | $7.95 | $9.55 | 6,223,200 | — | — |
| 2011-05-09 | $7.76 | $9.32 | 3,666,400 | — | — |
| 2011-05-06 | $7.68 | $9.22 | 7,632,400 | — | — |
| 2011-05-05 | $7.60 | $9.13 | 4,811,200 | — | — |
| 2011-05-04 | $7.77 | $9.33 | 4,424,800 | — | — |
| 2011-05-03 | $7.76 | $9.32 | 2,939,200 | — | — |
| 2011-05-02 | $7.77 | $9.33 | 3,791,200 | — | — |
| 2011-04-29 | $7.76 | $9.32 | 3,964,000 | — | — |
| 2011-04-28 | $7.73 | $9.29 | 4,009,200 | — | — |
| 2011-04-27 | $7.74 | $9.29 | 4,240,400 | — | — |
| 2011-04-26 | $7.66 | $9.20 | 4,800,000 | — | — |
| 2011-04-25 | $7.60 | $9.13 | 5,098,000 | — | — |
| 2011-04-21 | $7.67 | $9.22 | 3,936,800 | — | — |
| 2011-04-20 | $7.70 | $9.25 | 5,978,400 | — | — |
| 2011-04-19 | $7.52 | $9.04 | 4,617,200 | — | — |
| 2011-04-18 | $7.46 | $8.96 | 4,086,000 | — | — |
| 2011-04-15 | $7.59 | $9.11 | 4,198,800 | — | — |
| 2011-04-14 | $7.54 | $9.05 | 4,970,800 | — | — |
| 2011-04-13 | $7.47 | $8.97 | 4,910,400 | — | — |
| 2011-04-12 | $7.48 | $8.98 | 3,158,400 | — | — |
| 2011-04-11 | $7.51 | $9.02 | 3,712,800 | — | — |
| 2011-04-08 | $7.55 | $9.07 | 2,281,200 | — | — |
| 2011-04-07 | $7.67 | $9.21 | 2,954,400 | — | — |
| 2011-04-06 | $7.75 | $9.31 | 4,776,800 | — | — |
| 2011-04-05 | $7.59 | $9.12 | 2,338,000 | — | — |
| 2011-04-04 | $7.64 | $9.18 | 3,227,200 | — | — |
| 2011-04-01 | $7.62 | $9.15 | 4,321,200 | — | — |
| 2011-03-31 | $7.57 | $9.09 | 5,067,600 | — | — |
| 2011-03-30 | $7.45 | $8.95 | 2,900,000 | — | — |
| 2011-03-29 | $7.44 | $8.94 | 2,544,000 | — | — |
| 2011-03-28 | $7.37 | $8.85 | 2,857,200 | — | — |
| 2011-03-25 | $7.39 | $8.87 | 3,308,800 | — | — |
| 2011-03-24 | $7.39 | $8.87 | 3,946,000 | — | — |
| 2011-03-23 | $7.44 | $8.93 | 13,721,600 | — | — |
| 2011-03-22 | $7.04 | $8.45 | 3,508,400 | — | — |
| 2011-03-21 | $7.02 | $8.43 | 5,736,400 | — | — |
| 2011-03-18 | $6.95 | $8.35 | 4,540,000 | — | — |
| 2011-03-17 | $6.86 | $8.23 | 1,875,600 | — | — |
| 2011-03-16 | $6.83 | $8.20 | 3,987,200 | — | — |
| 2011-03-15 | $6.94 | $8.34 | 4,449,600 | — | — |
| 2011-03-14 | $7.04 | $8.46 | 6,230,400 | — | — |
| 2011-03-11 | $6.98 | $8.38 | 2,800,400 | — | — |
| 2011-03-10 | $6.92 | $8.31 | 3,902,800 | — | — |
| 2011-03-09 | $7.06 | $8.48 | 1,967,200 | — | — |
| 2011-03-08 | $7.05 | $8.47 | 3,307,200 | — | — |
| 2011-03-07 | $6.94 | $8.34 | 4,654,800 | — | — |
| 2011-03-04 | $7.00 | $8.41 | 2,842,800 | — | — |
| 2011-03-03 | $7.08 | $8.51 | 3,219,200 | — | — |
| 2011-03-02 | $6.99 | $8.39 | 2,364,400 | — | — |
| 2011-03-01 | $6.93 | $8.32 | 4,461,600 | — | — |
| 2011-02-28 | $7.03 | $8.44 | 6,482,000 | — | — |
| 2011-02-25 | $7.03 | $8.44 | 2,562,400 | — | — |
| 2011-02-24 | $6.92 | $8.31 | 3,918,400 | — | — |
| 2011-02-23 | $6.89 | $8.28 | 3,987,200 | — | — |
| 2011-02-22 | $7.04 | $8.46 | 4,962,800 | — | — |
| 2011-02-18 | $7.30 | $8.77 | 4,039,600 | — | — |
| 2011-02-17 | $7.33 | $8.80 | 3,055,200 | — | — |
| 2011-02-16 | $7.24 | $8.69 | 3,246,800 | — | — |
| 2011-02-15 | $7.19 | $8.63 | 2,782,400 | — | — |
| 2011-02-14 | $7.32 | $8.79 | 1,531,600 | — | — |
| 2011-02-11 | $7.32 | $8.80 | 2,308,400 | — | — |
| 2011-02-10 | $7.30 | $8.77 | 2,830,400 | — | — |
| 2011-02-09 | $7.30 | $8.77 | 2,348,800 | — | — |
| 2011-02-08 | $7.32 | $8.79 | 1,978,000 | — | — |
| 2011-02-07 | $7.34 | $8.82 | 4,993,600 | — | — |
| 2011-02-04 | $7.23 | $8.68 | 2,501,600 | — | — |
| 2011-02-03 | $7.18 | $8.62 | 2,509,600 | — | — |
| 2011-02-02 | $7.16 | $8.60 | 4,014,000 | — | — |
| 2011-02-01 | $7.14 | $8.57 | 3,909,600 | — | — |
| 2011-01-31 | $7.02 | $8.43 | 10,513,600 | — | — |
| 2011-01-28 | $6.98 | $8.38 | 9,002,800 | — | — |
| 2011-01-27 | $7.33 | $8.81 | 9,357,600 | — | — |
| 2011-01-26 | $7.32 | $8.79 | 2,576,400 | — | — |
| 2011-01-25 | $7.25 | $8.70 | 2,461,200 | — | — |
| 2011-01-24 | $7.18 | $8.62 | 3,281,600 | — | — |
| 2011-01-21 | $7.22 | $8.68 | 2,889,600 | — | — |
| 2011-01-20 | $7.32 | $8.80 | 5,946,400 | — | — |
| 2011-01-19 | $7.14 | $8.58 | 3,208,400 | — | — |
| 2011-01-18 | $7.26 | $8.72 | 4,425,200 | — | — |
| 2011-01-14 | $7.25 | $8.71 | 3,465,200 | — | — |
| 2011-01-13 | $7.13 | $8.56 | 2,255,600 | — | — |
| 2011-01-12 | $7.13 | $8.56 | 4,292,800 | — | — |
| 2011-01-11 | $7.02 | $8.43 | 3,330,800 | — | — |
| 2011-01-10 | $7.02 | $8.43 | 4,673,600 | — | — |
| 2011-01-07 | $6.98 | $8.38 | 3,110,800 | — | — |
| 2011-01-06 | $7.00 | $8.41 | 5,318,800 | — | — |
| 2011-01-05 | $7.00 | $8.41 | 4,559,200 | — | — |
| 2011-01-04 | $6.92 | $8.31 | 5,548,400 | — | — |
| 2011-01-03 | $7.00 | $8.40 | 3,992,400 | — | — |