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
- 1980-03-17 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 | $8.00 | $19.08 | 2,688,700 | — | — |
| 2011-12-29 | $8.02 | $19.13 | 2,551,400 | — | — |
| 2011-12-28 | $7.81 | $18.63 | 3,402,500 | — | — |
| 2011-12-27 | $7.98 | $19.04 | 3,730,800 | — | — |
| 2011-12-23 | $8.16 | $19.46 | 3,013,100 | — | — |
| 2011-12-22 | $8.25 | $19.68 | 5,559,900 | — | — |
| 2011-12-21 | $7.82 | $18.65 | 4,019,200 | — | — |
| 2011-12-20 | $7.71 | $18.39 | 2,878,700 | — | — |
| 2011-12-19 | $7.23 | $17.25 | 2,994,000 | — | — |
| 2011-12-16 | $7.42 | $17.70 | 6,051,000 | — | — |
| 2011-12-15 | $7.40 | $17.65 | 4,501,000 | — | — |
| 2011-12-14 | $7.44 | $17.75 | 3,489,600 | — | — |
| 2011-12-13 | $7.46 | $17.77 | 3,986,200 | — | — |
| 2011-12-12 | $7.61 | $18.13 | 3,422,400 | — | — |
| 2011-12-09 | $7.83 | $18.65 | 3,950,100 | — | — |
| 2011-12-08 | $7.54 | $17.96 | 5,993,500 | — | — |
| 2011-12-07 | $7.68 | $18.30 | 4,398,800 | — | — |
| 2011-12-06 | $7.43 | $17.70 | 6,646,600 | — | — |
| 2011-12-05 | $7.77 | $18.51 | 3,883,500 | — | — |
| 2011-12-02 | $7.56 | $18.01 | 3,668,400 | — | — |
| 2011-12-01 | $7.54 | $17.96 | 2,885,700 | — | — |
| 2011-11-30 | $7.70 | $18.34 | 6,616,800 | — | — |
| 2011-11-29 | $7.22 | $17.20 | 4,788,200 | — | — |
| 2011-11-28 | $6.95 | $16.56 | 3,230,600 | — | — |
| 2011-11-25 | $6.79 | $16.18 | 1,090,700 | — | — |
| 2011-11-23 | $6.68 | $15.91 | 3,623,200 | — | — |
| 2011-11-22 | $6.86 | $16.34 | 5,440,700 | — | — |
| 2011-11-21 | $7.14 | $17.01 | 4,759,900 | — | — |
| 2011-11-18 | $7.31 | $17.41 | 3,783,900 | — | — |
| 2011-11-17 | $7.23 | $17.22 | 9,096,300 | — | — |
| 2011-11-16 | $7.08 | $16.87 | 4,262,000 | — | — |
| 2011-11-15 | $7.14 | $17.01 | 10,326,100 | — | — |
| 2011-11-14 | $7.13 | $16.99 | 3,411,500 | — | — |
| 2011-11-11 | $7.37 | $17.56 | 4,288,200 | — | — |
| 2011-11-10 | $7.17 | $17.08 | 4,505,700 | — | — |
| 2011-11-09 | $6.97 | $16.60 | 5,463,700 | — | — |
| 2011-11-08 | $7.46 | $17.77 | 5,440,100 | — | — |
| 2011-11-07 | $7.26 | $17.29 | 3,703,100 | — | — |
| 2011-11-04 | $7.10 | $16.91 | 3,148,100 | — | — |
| 2011-11-03 | $7.16 | $17.06 | 6,008,900 | — | — |
| 2011-11-02 | $6.82 | $16.25 | 5,862,000 | — | — |
| 2011-11-01 | $6.53 | $15.56 | 7,340,300 | — | — |
| 2011-10-31 | $6.99 | $16.65 | 3,397,500 | — | — |
| 2011-10-28 | $7.29 | $17.37 | 4,673,300 | — | — |
| 2011-10-27 | $7.29 | $17.37 | 5,643,000 | — | — |
| 2011-10-26 | $6.93 | $16.51 | 6,020,500 | — | — |
| 2011-10-25 | $6.73 | $16.03 | 5,709,400 | — | — |
| 2011-10-24 | $7.14 | $17.01 | 5,761,900 | — | — |
| 2011-10-21 | $6.92 | $16.48 | 23,720,700 | — | — |
| 2011-10-20 | $6.80 | $16.20 | 6,188,800 | — | — |
| 2011-10-19 | $6.54 | $15.58 | 4,926,200 | — | — |
| 2011-10-18 | $6.67 | $15.89 | 5,707,600 | — | — |
| 2011-10-17 | $6.26 | $14.91 | 6,816,000 | — | — |
| 2011-10-14 | $6.56 | $15.63 | 5,479,200 | — | — |
| 2011-10-13 | $6.52 | $15.53 | 4,534,700 | — | — |
| 2011-10-12 | $6.71 | $15.98 | 5,760,600 | — | — |
| 2011-10-11 | $6.47 | $15.41 | 4,511,900 | — | — |
| 2011-10-10 | $6.34 | $15.10 | 5,168,400 | — | — |
| 2011-10-07 | $6.08 | $14.48 | 5,172,800 | — | — |
| 2011-10-06 | $6.31 | $15.03 | 6,843,000 | — | — |
| 2011-10-05 | $6.09 | $14.51 | 4,632,400 | — | — |
| 2011-10-04 | $5.94 | $14.15 | 7,500,000 | — | — |
| 2011-10-03 | $5.63 | $13.41 | 6,985,000 | — | — |
| 2011-09-30 | $5.96 | $14.20 | 6,501,500 | — | — |
| 2011-09-29 | $6.34 | $15.10 | 6,607,800 | — | — |
| 2011-09-28 | $5.96 | $14.20 | 6,072,000 | — | — |
| 2011-09-27 | $6.32 | $15.06 | 5,695,700 | — | — |
| 2011-09-26 | $6.51 | $15.51 | 5,194,000 | — | — |
| 2011-09-23 | $6.08 | $14.48 | 2,970,600 | — | — |
| 2011-09-22 | $6.09 | $14.51 | 5,475,200 | — | — |
| 2011-09-21 | $6.17 | $14.70 | 5,932,600 | — | — |
| 2011-09-20 | $6.55 | $15.60 | 3,515,700 | — | — |
| 2011-09-19 | $6.56 | $15.63 | 5,157,800 | — | — |
| 2011-09-16 | $6.76 | $16.10 | 4,861,700 | — | — |
| 2011-09-15 | $6.79 | $16.18 | 4,310,000 | — | — |
| 2011-09-14 | $6.44 | $15.34 | 5,458,300 | — | — |
| 2011-09-13 | $6.24 | $14.84 | 5,005,100 | — | — |
| 2011-09-12 | $6.13 | $14.58 | 4,027,000 | — | — |
| 2011-09-09 | $6.21 | $14.77 | 4,548,100 | — | — |
| 2011-09-08 | $6.39 | $15.20 | 2,795,100 | — | — |
| 2011-09-07 | $6.73 | $16.01 | 3,661,800 | — | — |
| 2011-09-06 | $6.24 | $14.84 | 4,346,500 | — | — |
| 2011-09-02 | $6.31 | $15.01 | 3,394,300 | — | — |
| 2011-09-01 | $6.77 | $16.10 | 2,759,400 | — | — |
| 2011-08-31 | $7.04 | $16.74 | 3,449,600 | — | — |
| 2011-08-30 | $6.99 | $16.62 | 3,291,700 | — | — |
| 2011-08-29 | $7.29 | $17.34 | 4,596,000 | — | — |
| 2011-08-26 | $6.80 | $16.17 | 4,106,800 | — | — |
| 2011-08-25 | $6.65 | $15.82 | 4,424,800 | — | — |
| 2011-08-24 | $6.79 | $16.15 | 3,506,300 | — | — |
| 2011-08-23 | $6.58 | $15.65 | 3,524,900 | — | — |
| 2011-08-22 | $6.35 | $15.10 | 3,161,400 | — | — |
| 2011-08-19 | $6.43 | $15.29 | 4,745,000 | — | — |
| 2011-08-18 | $6.58 | $15.65 | 6,013,700 | — | — |
| 2011-08-17 | $7.00 | $16.65 | 4,809,300 | — | — |
| 2011-08-16 | $6.94 | $16.51 | 5,178,600 | — | — |
| 2011-08-15 | $7.17 | $17.05 | 3,657,000 | — | — |
| 2011-08-12 | $6.86 | $16.32 | 5,958,400 | — | — |
| 2011-08-11 | $6.98 | $16.60 | 7,291,800 | — | — |
| 2011-08-10 | $6.76 | $16.08 | 7,225,800 | — | — |
| 2011-08-09 | $7.56 | $17.98 | 6,004,000 | — | — |
| 2011-08-08 | $7.26 | $17.27 | 6,866,000 | — | — |
| 2011-08-05 | $8.08 | $19.22 | 6,745,100 | — | — |
| 2011-08-04 | $8.43 | $20.05 | 6,700,700 | — | — |
| 2011-08-03 | $8.77 | $20.86 | 3,183,600 | — | — |
| 2011-08-02 | $8.69 | $20.67 | 4,066,200 | — | — |
| 2011-08-01 | $8.87 | $21.10 | 3,480,900 | — | — |
| 2011-07-29 | $8.99 | $21.38 | 3,444,300 | — | — |
| 2011-07-28 | $8.98 | $21.36 | 2,847,900 | — | — |
| 2011-07-27 | $9.06 | $21.55 | 4,188,300 | — | — |
| 2011-07-26 | $9.36 | $22.26 | 4,702,500 | — | — |
| 2011-07-25 | $9.38 | $22.31 | 4,645,600 | — | — |
| 2011-07-22 | $9.52 | $22.64 | 3,530,100 | — | — |
| 2011-07-21 | $9.64 | $22.93 | 7,714,600 | — | — |
| 2011-07-20 | $9.38 | $22.31 | 5,564,900 | — | — |
| 2011-07-19 | $9.39 | $22.33 | 5,686,000 | — | — |
| 2011-07-18 | $9.35 | $22.24 | 7,264,900 | — | — |
| 2011-07-15 | $9.60 | $22.83 | 15,435,300 | — | — |
| 2011-07-14 | $9.48 | $22.55 | 6,287,100 | — | — |
| 2011-07-13 | $9.72 | $23.12 | 5,910,500 | — | — |
| 2011-07-12 | $9.52 | $22.64 | 5,387,400 | — | — |
| 2011-07-11 | $9.32 | $22.17 | 4,407,000 | — | — |
| 2011-07-08 | $9.42 | $22.40 | 1,865,600 | — | — |
| 2011-07-07 | $9.58 | $22.78 | 2,782,000 | — | — |
| 2011-07-06 | $9.36 | $22.26 | 2,142,900 | — | — |
| 2011-07-05 | $9.43 | $22.43 | 2,173,000 | — | — |
| 2011-07-01 | $9.70 | $23.07 | 2,530,800 | — | — |
| 2011-06-30 | $9.54 | $22.69 | 4,863,500 | — | — |
| 2011-06-29 | $9.53 | $22.67 | 5,572,400 | — | — |
| 2011-06-28 | $9.40 | $22.36 | 3,982,300 | — | — |
| 2011-06-27 | $9.52 | $22.64 | 4,189,800 | — | — |
| 2011-06-24 | $9.54 | $22.69 | 4,716,600 | — | — |
| 2011-06-23 | $9.85 | $23.43 | 2,811,100 | — | — |
| 2011-06-22 | $10.02 | $23.83 | 2,385,400 | — | — |
| 2011-06-21 | $10.08 | $23.97 | 2,482,800 | — | — |
| 2011-06-20 | $10.08 | $23.97 | 3,968,400 | — | — |
| 2011-06-17 | $10.22 | $24.31 | 4,700,000 | — | — |
| 2011-06-16 | $9.84 | $23.40 | 3,626,000 | — | — |
| 2011-06-15 | $9.86 | $23.45 | 2,704,900 | — | — |
| 2011-06-14 | $9.96 | $23.69 | 3,247,300 | — | — |
| 2011-06-13 | $9.89 | $23.52 | 5,177,600 | — | — |
| 2011-06-10 | $9.60 | $22.83 | 4,286,600 | — | — |
| 2011-06-09 | $9.64 | $22.93 | 3,080,700 | — | — |
| 2011-06-08 | $9.68 | $23.02 | 3,024,600 | — | — |
| 2011-06-07 | $9.81 | $23.31 | 2,478,400 | — | — |
| 2011-06-06 | $9.82 | $23.33 | 2,617,100 | — | — |
| 2011-06-03 | $10.07 | $23.93 | 4,120,300 | — | — |
| 2011-06-02 | $10.05 | $23.88 | 1,979,800 | — | — |
| 2011-06-01 | $10.06 | $23.90 | 3,775,900 | — | — |
| 2011-05-31 | $10.51 | $24.97 | 2,002,600 | — | — |
| 2011-05-27 | $10.46 | $24.85 | 1,291,300 | — | — |
| 2011-05-26 | $10.44 | $24.80 | 3,183,600 | — | — |
| 2011-05-25 | $10.25 | $24.35 | 3,370,200 | — | — |
| 2011-05-24 | $10.35 | $24.59 | 2,773,700 | — | — |
| 2011-05-23 | $10.27 | $24.40 | 2,345,400 | — | — |
| 2011-05-20 | $10.27 | $24.40 | 1,821,100 | — | — |
| 2011-05-19 | $10.52 | $25.00 | 2,586,500 | — | — |
| 2011-05-18 | $10.53 | $25.02 | 2,500,000 | — | — |
| 2011-05-17 | $10.56 | $25.09 | 2,749,300 | — | — |
| 2011-05-16 | $10.30 | $24.47 | 2,626,800 | — | — |
| 2011-05-13 | $10.26 | $24.38 | 3,772,600 | — | — |
| 2011-05-12 | $10.43 | $24.78 | 2,985,700 | — | — |
| 2011-05-11 | $10.60 | $25.19 | 2,804,400 | — | — |
| 2011-05-10 | $10.74 | $25.52 | 3,332,400 | — | — |
| 2011-05-09 | $10.49 | $24.92 | 3,940,100 | — | — |
| 2011-05-06 | $10.99 | $26.11 | 2,113,000 | — | — |
| 2011-05-05 | $10.94 | $25.99 | 2,917,200 | — | — |
| 2011-05-04 | $11.20 | $26.61 | 4,081,200 | — | — |
| 2011-05-03 | $11.20 | $26.61 | 4,262,400 | — | — |
| 2011-05-02 | $10.86 | $25.80 | 2,425,400 | — | — |
| 2011-04-29 | $10.95 | $26.02 | 2,178,800 | — | — |
| 2011-04-28 | $10.82 | $25.71 | 3,492,700 | — | — |
| 2011-04-27 | $10.81 | $25.68 | 4,067,700 | — | — |
| 2011-04-26 | $10.78 | $25.61 | 4,606,300 | — | — |
| 2011-04-25 | $10.57 | $25.11 | 4,864,600 | — | — |
| 2011-04-21 | $10.35 | $24.59 | 11,732,300 | — | — |
| 2011-04-20 | $10.73 | $25.49 | 5,439,000 | — | — |
| 2011-04-19 | $10.81 | $25.68 | 2,395,400 | — | — |
| 2011-04-18 | $10.81 | $25.68 | 1,822,300 | — | — |
| 2011-04-15 | $10.87 | $25.83 | 2,518,700 | — | — |
| 2011-04-14 | $10.90 | $25.90 | 4,235,700 | — | — |
| 2011-04-13 | $11.02 | $26.18 | 3,263,400 | — | — |
| 2011-04-12 | $11.39 | $27.06 | 1,680,800 | — | — |
| 2011-04-11 | $11.45 | $27.20 | 1,745,800 | — | — |
| 2011-04-08 | $11.46 | $27.23 | 2,079,900 | — | — |
| 2011-04-07 | $11.55 | $27.44 | 1,765,800 | — | — |
| 2011-04-06 | $11.60 | $27.56 | 1,820,500 | — | — |
| 2011-04-05 | $11.35 | $26.97 | 1,533,000 | — | — |
| 2011-04-04 | $11.37 | $27.01 | 1,429,400 | — | — |
| 2011-04-01 | $11.39 | $27.06 | 1,804,100 | — | — |
| 2011-03-31 | $11.21 | $26.63 | 1,773,800 | — | — |
| 2011-03-30 | $11.15 | $26.49 | 2,430,700 | — | — |
| 2011-03-29 | $11.05 | $26.25 | 4,116,100 | — | — |
| 2011-03-28 | $11.34 | $26.94 | 1,473,500 | — | — |
| 2011-03-25 | $11.29 | $26.82 | 2,781,900 | — | — |
| 2011-03-24 | $11.14 | $26.47 | 3,941,300 | — | — |
| 2011-03-23 | $11.07 | $26.30 | 2,406,900 | — | — |
| 2011-03-22 | $11.19 | $26.59 | 1,642,500 | — | — |
| 2011-03-21 | $11.36 | $26.99 | 3,501,200 | — | — |
| 2011-03-18 | $11.39 | $27.06 | 4,793,800 | — | — |
| 2011-03-17 | $11.11 | $26.40 | 1,892,600 | — | — |
| 2011-03-16 | $11.02 | $26.18 | 2,906,900 | — | — |
| 2011-03-15 | $11.14 | $26.47 | 2,734,700 | — | — |
| 2011-03-14 | $11.14 | $26.47 | 3,462,000 | — | — |
| 2011-03-11 | $11.44 | $27.18 | 2,108,800 | — | — |
| 2011-03-10 | $11.32 | $26.90 | 2,404,800 | — | — |
| 2011-03-09 | $11.50 | $27.32 | 2,067,600 | — | — |
| 2011-03-08 | $11.62 | $27.58 | 2,230,000 | — | — |
| 2011-03-07 | $11.30 | $26.83 | 2,003,600 | — | — |
| 2011-03-04 | $11.43 | $27.13 | 3,711,800 | — | — |
| 2011-03-03 | $11.56 | $27.44 | 1,926,500 | — | — |
| 2011-03-02 | $11.41 | $27.09 | 1,802,200 | — | — |
| 2011-03-01 | $11.42 | $27.11 | 3,517,800 | — | — |
| 2011-02-28 | $11.50 | $27.30 | 2,167,600 | — | — |
| 2011-02-25 | $11.58 | $27.49 | 4,023,200 | — | — |
| 2011-02-24 | $11.29 | $26.80 | 5,471,400 | — | — |
| 2011-02-23 | $11.29 | $26.80 | 3,518,700 | — | — |
| 2011-02-22 | $11.41 | $27.09 | 2,325,700 | — | — |
| 2011-02-18 | $11.78 | $27.96 | 1,934,900 | — | — |
| 2011-02-17 | $11.83 | $28.08 | 1,703,700 | — | — |
| 2011-02-16 | $11.88 | $28.20 | 2,219,900 | — | — |
| 2011-02-15 | $11.75 | $27.89 | 2,097,900 | — | — |
| 2011-02-14 | $11.83 | $28.08 | 2,927,100 | — | — |
| 2011-02-11 | $11.85 | $28.13 | 2,632,300 | — | — |
| 2011-02-10 | $11.53 | $27.37 | 2,565,800 | — | — |
| 2011-02-09 | $11.72 | $27.82 | 2,257,400 | — | — |
| 2011-02-08 | $11.81 | $28.04 | 3,057,500 | — | — |
| 2011-02-07 | $11.80 | $28.01 | 4,500,700 | — | — |
| 2011-02-04 | $11.77 | $27.94 | 2,815,200 | — | — |
| 2011-02-03 | $11.44 | $27.16 | 2,812,000 | — | — |
| 2011-02-02 | $11.54 | $27.39 | 2,523,200 | — | — |
| 2011-02-01 | $11.74 | $27.87 | 3,334,300 | — | — |
| 2011-01-31 | $11.33 | $26.90 | 4,611,000 | — | — |
| 2011-01-28 | $11.25 | $26.71 | 4,524,500 | — | — |
| 2011-01-27 | $11.60 | $27.54 | 4,558,200 | — | — |
| 2011-01-26 | $11.30 | $26.83 | 3,175,600 | — | — |
| 2011-01-25 | $11.41 | $27.09 | 3,574,000 | — | — |
| 2011-01-24 | $11.39 | $27.04 | 4,963,100 | — | — |
| 2011-01-21 | $11.79 | $27.99 | 12,754,100 | — | — |
| 2011-01-20 | $11.99 | $28.46 | 5,078,100 | — | — |
| 2011-01-19 | $12.00 | $28.49 | 3,450,700 | — | — |
| 2011-01-18 | $12.26 | $29.10 | 4,340,500 | — | — |
| 2011-01-14 | $12.53 | $29.75 | 5,148,100 | — | — |
| 2011-01-13 | $12.48 | $29.63 | 4,142,700 | — | — |
| 2011-01-12 | $12.44 | $29.53 | 2,543,300 | — | — |
| 2011-01-11 | $12.11 | $28.75 | 2,749,200 | — | — |
| 2011-01-10 | $12.01 | $28.51 | 2,871,100 | — | — |
| 2011-01-07 | $11.99 | $28.46 | 7,965,000 | — | — |
| 2011-01-06 | $12.28 | $29.15 | 5,653,500 | — | — |
| 2011-01-05 | $12.36 | $29.34 | 3,321,700 | — | — |
| 2011-01-04 | $11.99 | $28.46 | 3,292,500 | — | — |
| 2011-01-03 | $12.16 | $28.87 | 5,472,800 | — | — |