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
- 1987-08-20 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 | $10.90 | $12.58 | 4,307,200 | — | — |
| 2011-12-29 | $11.08 | $12.78 | 4,484,800 | — | — |
| 2011-12-28 | $10.94 | $12.62 | 6,428,400 | — | — |
| 2011-12-27 | $10.97 | $12.66 | 3,273,200 | — | — |
| 2011-12-23 | $10.92 | $12.60 | 3,122,800 | — | — |
| 2011-12-22 | $10.72 | $12.36 | 4,688,800 | — | — |
| 2011-12-21 | $10.78 | $12.44 | 7,145,600 | — | — |
| 2011-12-20 | $10.81 | $12.47 | 9,098,000 | — | — |
| 2011-12-19 | $10.38 | $11.97 | 5,481,600 | — | — |
| 2011-12-16 | $10.36 | $11.95 | 11,497,600 | — | — |
| 2011-12-15 | $10.19 | $11.76 | 5,937,600 | — | — |
| 2011-12-14 | $10.07 | $11.62 | 7,994,800 | — | — |
| 2011-12-13 | $10.09 | $11.65 | 7,931,600 | — | — |
| 2011-12-12 | $10.26 | $11.84 | 9,423,600 | — | — |
| 2011-12-09 | $10.51 | $12.13 | 7,604,400 | — | — |
| 2011-12-08 | $10.28 | $11.86 | 11,815,600 | — | — |
| 2011-12-07 | $10.40 | $12.00 | 11,372,800 | — | — |
| 2011-12-06 | $10.63 | $12.27 | 9,418,000 | — | — |
| 2011-12-05 | $10.64 | $12.27 | 13,347,600 | — | — |
| 2011-12-02 | $10.40 | $12.00 | 7,842,400 | — | — |
| 2011-12-01 | $10.44 | $12.05 | 5,643,600 | — | — |
| 2011-11-30 | $10.41 | $12.01 | 11,968,000 | — | — |
| 2011-11-29 | $10.04 | $11.58 | 8,261,600 | — | — |
| 2011-11-28 | $9.96 | $11.50 | 5,290,400 | — | — |
| 2011-11-25 | $9.61 | $11.08 | 2,170,000 | — | — |
| 2011-11-23 | $9.66 | $11.14 | 6,083,600 | — | — |
| 2011-11-22 | $9.85 | $11.36 | 6,342,400 | — | — |
| 2011-11-21 | $9.85 | $11.37 | 8,728,000 | — | — |
| 2011-11-18 | $10.01 | $11.55 | 7,407,200 | — | — |
| 2011-11-17 | $10.00 | $11.54 | 10,182,400 | — | — |
| 2011-11-16 | $10.20 | $11.77 | 9,721,600 | — | — |
| 2011-11-15 | $10.37 | $11.96 | 5,955,600 | — | — |
| 2011-11-14 | $10.31 | $11.89 | 5,833,600 | — | — |
| 2011-11-11 | $10.30 | $11.88 | 7,255,200 | — | — |
| 2011-11-10 | $10.04 | $11.58 | 6,352,400 | — | — |
| 2011-11-09 | $9.84 | $11.35 | 9,929,600 | — | — |
| 2011-11-08 | $10.15 | $11.71 | 8,350,400 | — | — |
| 2011-11-07 | $9.94 | $11.47 | 10,069,200 | — | — |
| 2011-11-04 | $10.07 | $11.62 | 9,159,200 | — | — |
| 2011-11-03 | $10.03 | $11.58 | 17,044,800 | — | — |
| 2011-11-02 | $9.57 | $11.04 | 10,728,800 | — | — |
| 2011-11-01 | $9.30 | $10.73 | 12,818,400 | — | — |
| 2011-10-31 | $9.52 | $10.99 | 12,927,600 | — | — |
| 2011-10-28 | $9.66 | $11.14 | 11,076,800 | — | — |
| 2011-10-27 | $9.59 | $11.06 | 20,577,200 | — | — |
| 2011-10-26 | $8.97 | $10.35 | 9,445,600 | — | — |
| 2011-10-25 | $8.97 | $10.35 | 9,384,800 | — | — |
| 2011-10-24 | $9.06 | $10.46 | 8,577,600 | — | — |
| 2011-10-21 | $8.88 | $10.20 | 9,976,800 | — | — |
| 2011-10-20 | $8.66 | $9.95 | 10,224,400 | — | — |
| 2011-10-19 | $8.52 | $9.79 | 9,815,600 | — | — |
| 2011-10-18 | $8.55 | $9.82 | 9,985,600 | — | — |
| 2011-10-17 | $8.35 | $9.59 | 8,689,600 | — | — |
| 2011-10-14 | $8.35 | $9.60 | 12,014,000 | — | — |
| 2011-10-13 | $8.43 | $9.68 | 17,548,000 | — | — |
| 2011-10-12 | $8.66 | $9.95 | 18,461,200 | — | — |
| 2011-10-11 | $8.69 | $9.99 | 9,172,400 | — | — |
| 2011-10-10 | $8.70 | $10.00 | 8,805,200 | — | — |
| 2011-10-07 | $8.39 | $9.64 | 14,149,200 | — | — |
| 2011-10-06 | $8.53 | $9.80 | 15,225,600 | — | — |
| 2011-10-05 | $8.53 | $9.80 | 10,101,600 | — | — |
| 2011-10-04 | $8.36 | $9.61 | 16,419,600 | — | — |
| 2011-10-03 | $8.06 | $9.26 | 16,668,000 | — | — |
| 2011-09-30 | $8.32 | $9.56 | 11,914,000 | — | — |
| 2011-09-29 | $8.55 | $9.82 | 10,914,000 | — | — |
| 2011-09-28 | $8.56 | $9.84 | 10,226,400 | — | — |
| 2011-09-27 | $8.79 | $10.11 | 15,026,400 | — | — |
| 2011-09-26 | $8.73 | $10.04 | 10,398,800 | — | — |
| 2011-09-23 | $8.61 | $9.90 | 9,814,800 | — | — |
| 2011-09-22 | $8.62 | $9.91 | 18,708,000 | — | — |
| 2011-09-21 | $8.97 | $10.30 | 11,420,800 | — | — |
| 2011-09-20 | $9.16 | $10.52 | 14,633,200 | — | — |
| 2011-09-19 | $9.12 | $10.48 | 12,070,400 | — | — |
| 2011-09-16 | $9.08 | $10.43 | 17,418,000 | — | — |
| 2011-09-15 | $8.98 | $10.31 | 13,048,800 | — | — |
| 2011-09-14 | $8.80 | $10.11 | 20,400,800 | — | — |
| 2011-09-13 | $8.59 | $9.87 | 16,195,200 | — | — |
| 2011-09-12 | $8.20 | $9.42 | 9,673,600 | — | — |
| 2011-09-09 | $8.08 | $9.28 | 10,996,000 | — | — |
| 2011-09-08 | $8.17 | $9.38 | 5,984,400 | — | — |
| 2011-09-07 | $8.27 | $9.50 | 10,148,000 | — | — |
| 2011-09-06 | $8.06 | $9.26 | 9,978,000 | — | — |
| 2011-09-02 | $8.02 | $9.21 | 6,386,000 | — | — |
| 2011-09-01 | $8.24 | $9.47 | 8,954,800 | — | — |
| 2011-08-31 | $8.37 | $9.62 | 12,080,400 | — | — |
| 2011-08-30 | $8.37 | $9.62 | 7,287,200 | — | — |
| 2011-08-29 | $8.25 | $9.48 | 6,302,400 | — | — |
| 2011-08-26 | $8.04 | $9.24 | 9,494,800 | — | — |
| 2011-08-25 | $7.74 | $8.89 | 7,438,000 | — | — |
| 2011-08-24 | $7.92 | $9.10 | 9,204,800 | — | — |
| 2011-08-23 | $7.81 | $8.97 | 10,066,000 | — | — |
| 2011-08-22 | $7.53 | $8.65 | 8,550,800 | — | — |
| 2011-08-19 | $7.47 | $8.58 | 13,116,000 | — | — |
| 2011-08-18 | $7.49 | $8.61 | 15,384,400 | — | — |
| 2011-08-17 | $8.01 | $9.20 | 7,984,800 | — | — |
| 2011-08-16 | $8.13 | $9.34 | 9,822,400 | — | — |
| 2011-08-15 | $8.19 | $9.42 | 8,507,200 | — | — |
| 2011-08-12 | $8.09 | $9.29 | 9,651,600 | — | — |
| 2011-08-11 | $7.93 | $9.11 | 13,046,400 | — | — |
| 2011-08-10 | $7.49 | $8.61 | 17,308,000 | — | — |
| 2011-08-09 | $7.82 | $8.98 | 18,929,200 | — | — |
| 2011-08-08 | $7.37 | $8.47 | 20,748,000 | — | — |
| 2011-08-05 | $7.90 | $9.08 | 24,080,800 | — | — |
| 2011-08-04 | $7.82 | $8.98 | 16,834,800 | — | — |
| 2011-08-03 | $8.14 | $9.36 | 17,175,200 | — | — |
| 2011-08-02 | $7.89 | $9.07 | 13,662,400 | — | — |
| 2011-08-01 | $8.23 | $9.46 | 10,831,600 | — | — |
| 2011-07-29 | $8.41 | $9.67 | 7,479,200 | — | — |
| 2011-07-28 | $8.47 | $9.73 | 11,910,400 | — | — |
| 2011-07-27 | $8.32 | $9.56 | 13,113,600 | — | — |
| 2011-07-26 | $8.46 | $9.72 | 6,367,600 | — | — |
| 2011-07-25 | $8.58 | $9.86 | 6,534,400 | — | — |
| 2011-07-22 | $8.56 | $9.84 | 4,557,200 | — | — |
| 2011-07-21 | $8.62 | $9.90 | 6,663,200 | — | — |
| 2011-07-20 | $8.55 | $9.78 | 6,076,000 | — | — |
| 2011-07-19 | $8.61 | $9.86 | 7,610,800 | — | — |
| 2011-07-18 | $8.41 | $9.62 | 6,460,000 | — | — |
| 2011-07-15 | $8.58 | $9.82 | 5,784,000 | — | — |
| 2011-07-14 | $8.56 | $9.80 | 8,232,000 | — | — |
| 2011-07-13 | $8.63 | $9.88 | 12,309,600 | — | — |
| 2011-07-12 | $8.62 | $9.87 | 20,550,400 | — | — |
| 2011-07-11 | $9.00 | $10.30 | 10,933,200 | — | — |
| 2011-07-08 | $9.16 | $10.48 | 7,653,600 | — | — |
| 2011-07-07 | $9.14 | $10.46 | 12,218,000 | — | — |
| 2011-07-06 | $9.12 | $10.44 | 10,594,800 | — | — |
| 2011-07-05 | $9.15 | $10.47 | 7,829,200 | — | — |
| 2011-07-01 | $9.16 | $10.49 | 11,768,400 | — | — |
| 2011-06-30 | $9.00 | $10.30 | 13,717,200 | — | — |
| 2011-06-29 | $9.00 | $10.31 | 12,134,400 | — | — |
| 2011-06-28 | $8.91 | $10.20 | 15,982,800 | — | — |
| 2011-06-27 | $8.56 | $9.80 | 9,270,400 | — | — |
| 2011-06-24 | $8.36 | $9.57 | 11,532,400 | — | — |
| 2011-06-23 | $8.43 | $9.65 | 5,904,400 | — | — |
| 2011-06-22 | $8.38 | $9.60 | 4,900,800 | — | — |
| 2011-06-21 | $8.46 | $9.68 | 5,448,400 | — | — |
| 2011-06-20 | $8.27 | $9.47 | 4,448,800 | — | — |
| 2011-06-17 | $8.20 | $9.39 | 11,505,600 | — | — |
| 2011-06-16 | $8.12 | $9.29 | 10,822,800 | — | — |
| 2011-06-15 | $7.96 | $9.11 | 6,903,600 | — | — |
| 2011-06-14 | $8.07 | $9.23 | 5,430,400 | — | — |
| 2011-06-13 | $7.83 | $8.96 | 6,323,600 | — | — |
| 2011-06-10 | $7.74 | $8.86 | 4,442,400 | — | — |
| 2011-06-09 | $7.84 | $8.97 | 4,300,000 | — | — |
| 2011-06-08 | $7.82 | $8.95 | 4,538,000 | — | — |
| 2011-06-07 | $7.85 | $8.98 | 4,716,000 | — | — |
| 2011-06-06 | $7.85 | $8.98 | 4,848,000 | — | — |
| 2011-06-03 | $7.84 | $8.98 | 8,624,800 | — | — |
| 2011-06-02 | $7.95 | $9.11 | 7,162,800 | — | — |
| 2011-06-01 | $7.92 | $9.07 | 6,986,000 | — | — |
| 2011-05-31 | $8.30 | $9.50 | 11,041,600 | — | — |
| 2011-05-27 | $8.21 | $9.40 | 4,626,000 | — | — |
| 2011-05-26 | $8.26 | $9.45 | 4,822,800 | — | — |
| 2011-05-25 | $8.23 | $9.43 | 5,487,600 | — | — |
| 2011-05-24 | $8.08 | $9.25 | 4,070,000 | — | — |
| 2011-05-23 | $8.10 | $9.27 | 5,600,000 | — | — |
| 2011-05-20 | $8.21 | $9.40 | 8,184,000 | — | — |
| 2011-05-19 | $8.29 | $9.49 | 4,319,200 | — | — |
| 2011-05-18 | $8.29 | $9.49 | 4,071,200 | — | — |
| 2011-05-17 | $8.22 | $9.41 | 4,656,800 | — | — |
| 2011-05-16 | $8.29 | $9.49 | 6,362,400 | — | — |
| 2011-05-13 | $8.33 | $9.53 | 5,280,000 | — | — |
| 2011-05-12 | $8.38 | $9.59 | 4,256,000 | — | — |
| 2011-05-11 | $8.30 | $9.50 | 7,009,600 | — | — |
| 2011-05-10 | $8.42 | $9.64 | 4,579,200 | — | — |
| 2011-05-09 | $8.35 | $9.56 | 4,492,800 | — | — |
| 2011-05-06 | $8.30 | $9.50 | 7,096,800 | — | — |
| 2011-05-05 | $8.24 | $9.43 | 7,612,000 | — | — |
| 2011-05-04 | $8.28 | $9.48 | 8,849,600 | — | — |
| 2011-05-03 | $8.28 | $9.48 | 5,438,400 | — | — |
| 2011-05-02 | $8.36 | $9.57 | 6,206,400 | — | — |
| 2011-04-29 | $8.39 | $9.60 | 8,624,000 | — | — |
| 2011-04-28 | $8.39 | $9.60 | 4,939,200 | — | — |
| 2011-04-27 | $8.41 | $9.63 | 7,146,400 | — | — |
| 2011-04-26 | $8.26 | $9.46 | 4,984,000 | — | — |
| 2011-04-25 | $8.16 | $9.35 | 4,126,400 | — | — |
| 2011-04-21 | $8.19 | $9.38 | 5,351,200 | — | — |
| 2011-04-20 | $8.11 | $9.28 | 9,260,800 | — | — |
| 2011-04-19 | $7.95 | $9.10 | 6,460,800 | — | — |
| 2011-04-18 | $7.97 | $9.12 | 7,888,000 | — | — |
| 2011-04-15 | $8.12 | $9.30 | 8,224,000 | — | — |
| 2011-04-14 | $8.13 | $9.31 | 6,082,400 | — | — |
| 2011-04-13 | $8.08 | $9.26 | 11,792,800 | — | — |
| 2011-04-12 | $8.07 | $9.20 | 18,812,800 | — | — |
| 2011-04-11 | $8.44 | $9.62 | 11,251,200 | — | — |
| 2011-04-08 | $8.42 | $9.60 | 11,418,400 | — | — |
| 2011-04-07 | $8.48 | $9.67 | 11,920,800 | — | — |
| 2011-04-06 | $8.58 | $9.78 | 15,465,600 | — | — |
| 2011-04-05 | $8.34 | $9.51 | 9,329,600 | — | — |
| 2011-04-04 | $8.27 | $9.42 | 5,636,800 | — | — |
| 2011-04-01 | $8.23 | $9.39 | 9,474,400 | — | — |
| 2011-03-31 | $8.10 | $9.24 | 4,923,200 | — | — |
| 2011-03-30 | $8.06 | $9.19 | 5,628,800 | — | — |
| 2011-03-29 | $8.00 | $9.12 | 5,925,600 | — | — |
| 2011-03-28 | $7.90 | $9.00 | 4,836,000 | — | — |
| 2011-03-25 | $7.90 | $9.01 | 5,837,600 | — | — |
| 2011-03-24 | $7.87 | $8.97 | 5,919,200 | — | — |
| 2011-03-23 | $7.79 | $8.88 | 4,155,200 | — | — |
| 2011-03-22 | $7.72 | $8.80 | 5,131,200 | — | — |
| 2011-03-21 | $7.75 | $8.83 | 3,942,400 | — | — |
| 2011-03-18 | $7.62 | $8.68 | 8,091,200 | — | — |
| 2011-03-17 | $7.56 | $8.62 | 7,878,400 | — | — |
| 2011-03-16 | $7.44 | $8.49 | 11,086,400 | — | — |
| 2011-03-15 | $7.56 | $8.63 | 9,064,000 | — | — |
| 2011-03-14 | $7.66 | $8.73 | 5,136,800 | — | — |
| 2011-03-11 | $7.73 | $8.81 | 4,721,600 | — | — |
| 2011-03-10 | $7.70 | $8.78 | 6,746,400 | — | — |
| 2011-03-09 | $7.85 | $8.95 | 4,101,600 | — | — |
| 2011-03-08 | $7.81 | $8.90 | 4,926,400 | — | — |
| 2011-03-07 | $7.66 | $8.73 | 4,720,800 | — | — |
| 2011-03-04 | $7.73 | $8.82 | 4,828,000 | — | — |
| 2011-03-03 | $7.79 | $8.89 | 6,674,400 | — | — |
| 2011-03-02 | $7.57 | $8.64 | 5,816,800 | — | — |
| 2011-03-01 | $7.57 | $8.63 | 10,292,000 | — | — |
| 2011-02-28 | $7.77 | $8.86 | 5,336,000 | — | — |
| 2011-02-25 | $7.69 | $8.77 | 3,833,600 | — | — |
| 2011-02-24 | $7.61 | $8.67 | 5,830,400 | — | — |
| 2011-02-23 | $7.62 | $8.69 | 7,672,000 | — | — |
| 2011-02-22 | $7.77 | $8.86 | 6,902,400 | — | — |
| 2011-02-18 | $7.96 | $9.08 | 6,756,000 | — | — |
| 2011-02-17 | $7.89 | $8.99 | 5,315,200 | — | — |
| 2011-02-16 | $7.90 | $9.00 | 6,324,000 | — | — |
| 2011-02-15 | $7.86 | $8.96 | 2,825,600 | — | — |
| 2011-02-14 | $7.89 | $8.99 | 8,144,000 | — | — |
| 2011-02-11 | $7.92 | $9.03 | 4,326,400 | — | — |
| 2011-02-10 | $7.93 | $8.97 | 5,235,200 | — | — |
| 2011-02-09 | $7.84 | $8.86 | 4,091,200 | — | — |
| 2011-02-08 | $7.82 | $8.84 | 5,452,800 | — | — |
| 2011-02-07 | $7.75 | $8.76 | 7,321,600 | — | — |
| 2011-02-04 | $7.70 | $8.71 | 7,552,000 | — | — |
| 2011-02-03 | $7.55 | $8.54 | 7,332,800 | — | — |
| 2011-02-02 | $7.37 | $8.34 | 5,233,600 | — | — |
| 2011-02-01 | $7.44 | $8.41 | 7,230,400 | — | — |
| 2011-01-31 | $7.26 | $8.21 | 9,234,400 | — | — |
| 2011-01-28 | $7.22 | $8.17 | 10,648,800 | — | — |
| 2011-01-27 | $7.50 | $8.49 | 6,541,600 | — | — |
| 2011-01-26 | $7.43 | $8.41 | 5,534,400 | — | — |
| 2011-01-25 | $7.41 | $8.38 | 7,490,400 | — | — |
| 2011-01-24 | $7.50 | $8.48 | 4,506,400 | — | — |
| 2011-01-21 | $7.44 | $8.42 | 6,300,800 | — | — |
| 2011-01-20 | $7.49 | $8.47 | 7,640,000 | — | — |
| 2011-01-19 | $7.47 | $8.45 | 11,062,400 | — | — |
| 2011-01-18 | $7.62 | $8.62 | 16,794,400 | — | — |
| 2011-01-14 | $7.49 | $8.47 | 6,686,400 | — | — |
| 2011-01-13 | $7.35 | $8.32 | 11,455,200 | — | — |
| 2011-01-12 | $7.35 | $8.31 | 9,080,000 | — | — |
| 2011-01-11 | $7.43 | $8.40 | 7,628,000 | — | — |
| 2011-01-10 | $7.40 | $8.37 | 3,832,000 | — | — |
| 2011-01-07 | $7.41 | $8.38 | 5,572,000 | — | — |
| 2011-01-06 | $7.42 | $8.40 | 6,265,600 | — | — |
| 2011-01-05 | $7.51 | $8.50 | 6,484,800 | — | — |
| 2011-01-04 | $7.48 | $8.46 | 12,159,200 | — | — |
| 2011-01-03 | $7.61 | $8.61 | 7,591,200 | — | — |