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
- 1994-05-18 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 | $7.17 | $12.25 | 1,961,400 | — | — |
| 2011-12-29 | $7.13 | $12.18 | 2,962,900 | — | — |
| 2011-12-28 | $7.09 | $12.11 | 2,200,000 | — | — |
| 2011-12-27 | $7.34 | $12.54 | 1,963,700 | — | — |
| 2011-12-23 | $7.44 | $12.71 | 2,164,900 | — | — |
| 2011-12-22 | $7.31 | $12.49 | 3,300,600 | — | — |
| 2011-12-21 | $7.07 | $12.08 | 3,359,200 | — | — |
| 2011-12-20 | $7.14 | $12.20 | 4,755,000 | — | — |
| 2011-12-19 | $6.58 | $11.24 | 2,769,000 | — | — |
| 2011-12-16 | $6.73 | $11.50 | 4,508,100 | — | — |
| 2011-12-15 | $6.78 | $11.58 | 3,199,300 | — | — |
| 2011-12-14 | $6.60 | $11.28 | 4,249,700 | — | — |
| 2011-12-13 | $6.81 | $11.64 | 4,977,500 | — | — |
| 2011-12-12 | $7.15 | $12.22 | 5,106,600 | — | — |
| 2011-12-09 | $7.83 | $13.38 | 3,473,900 | — | — |
| 2011-12-08 | $7.57 | $12.93 | 6,012,300 | — | — |
| 2011-12-07 | $8.18 | $13.98 | 6,160,500 | — | — |
| 2011-12-06 | $8.45 | $14.44 | 5,137,700 | — | — |
| 2011-12-05 | $8.30 | $14.18 | 5,055,400 | — | — |
| 2011-12-02 | $7.96 | $13.60 | 5,860,800 | — | — |
| 2011-12-01 | $7.62 | $13.02 | 5,031,700 | — | — |
| 2011-11-30 | $7.82 | $13.36 | 6,776,300 | — | — |
| 2011-11-29 | $7.15 | $12.22 | 4,865,900 | — | — |
| 2011-11-28 | $7.02 | $11.99 | 4,949,200 | — | — |
| 2011-11-25 | $6.26 | $10.70 | 2,372,500 | — | — |
| 2011-11-23 | $6.31 | $10.78 | 3,875,900 | — | — |
| 2011-11-22 | $6.62 | $11.31 | 4,129,000 | — | — |
| 2011-11-21 | $6.82 | $11.65 | 3,049,600 | — | — |
| 2011-11-18 | $7.18 | $12.27 | 2,976,400 | — | — |
| 2011-11-17 | $7.07 | $12.08 | 3,857,800 | — | — |
| 2011-11-16 | $7.23 | $12.35 | 3,647,100 | — | — |
| 2011-11-15 | $7.38 | $12.61 | 6,012,600 | — | — |
| 2011-11-14 | $7.68 | $13.12 | 4,425,200 | — | — |
| 2011-11-11 | $8.08 | $13.81 | 4,248,300 | — | — |
| 2011-11-10 | $7.77 | $13.28 | 4,838,700 | — | — |
| 2011-11-09 | $7.49 | $12.80 | 9,543,400 | — | — |
| 2011-11-08 | $8.61 | $14.71 | 6,789,900 | — | — |
| 2011-11-07 | $8.09 | $13.82 | 6,436,500 | — | — |
| 2011-11-04 | $8.34 | $14.25 | 7,204,600 | — | — |
| 2011-11-03 | $8.61 | $14.71 | 10,682,500 | — | — |
| 2011-11-02 | $7.75 | $13.24 | 6,675,500 | — | — |
| 2011-11-01 | $7.43 | $12.69 | 15,722,200 | — | — |
| 2011-10-31 | $8.64 | $14.76 | 7,340,700 | — | — |
| 2011-10-28 | $9.59 | $16.38 | 6,567,200 | — | — |
| 2011-10-27 | $10.28 | $17.56 | 9,597,000 | — | — |
| 2011-10-26 | $8.81 | $15.05 | 5,137,200 | — | — |
| 2011-10-25 | $8.88 | $15.17 | 4,763,600 | — | — |
| 2011-10-24 | $9.16 | $15.65 | 6,169,800 | — | — |
| 2011-10-21 | $8.76 | $14.97 | 3,123,400 | — | — |
| 2011-10-20 | $8.63 | $14.74 | 4,920,200 | — | — |
| 2011-10-19 | $8.38 | $14.32 | 4,715,600 | — | — |
| 2011-10-18 | $8.44 | $14.42 | 4,240,800 | — | — |
| 2011-10-17 | $7.99 | $13.65 | 3,417,500 | — | — |
| 2011-10-14 | $8.41 | $14.37 | 2,961,600 | — | — |
| 2011-10-13 | $8.25 | $14.10 | 4,721,800 | — | — |
| 2011-10-12 | $8.46 | $14.45 | 5,561,000 | — | — |
| 2011-10-11 | $7.94 | $13.57 | 4,254,400 | — | — |
| 2011-10-10 | $8.03 | $13.72 | 5,258,400 | — | — |
| 2011-10-07 | $7.38 | $12.61 | 6,550,600 | — | — |
| 2011-10-06 | $7.68 | $13.12 | 6,066,800 | — | — |
| 2011-10-05 | $7.23 | $12.35 | 5,065,900 | — | — |
| 2011-10-04 | $6.80 | $11.62 | 6,500,000 | — | — |
| 2011-10-03 | $6.45 | $11.02 | 4,355,600 | — | — |
| 2011-09-30 | $7.05 | $12.05 | 6,100,500 | — | — |
| 2011-09-29 | $7.78 | $13.29 | 8,208,500 | — | — |
| 2011-09-28 | $7.05 | $12.05 | 5,681,100 | — | — |
| 2011-09-27 | $7.26 | $12.40 | 7,965,100 | — | — |
| 2011-09-26 | $6.88 | $11.75 | 6,168,900 | — | — |
| 2011-09-23 | $6.21 | $10.61 | 4,978,400 | — | — |
| 2011-09-22 | $6.09 | $10.41 | 6,329,100 | — | — |
| 2011-09-21 | $6.52 | $11.14 | 3,499,100 | — | — |
| 2011-09-20 | $6.92 | $11.82 | 4,009,100 | — | — |
| 2011-09-19 | $6.78 | $11.58 | 4,587,100 | — | — |
| 2011-09-16 | $7.42 | $12.68 | 13,636,300 | — | — |
| 2011-09-15 | $7.19 | $12.28 | 5,306,200 | — | — |
| 2011-09-14 | $6.68 | $11.41 | 6,114,500 | — | — |
| 2011-09-13 | $6.49 | $11.09 | 7,064,800 | — | — |
| 2011-09-12 | $6.27 | $10.71 | 26,967,300 | — | — |
| 2011-09-09 | $6.64 | $11.34 | 10,954,500 | — | — |
| 2011-09-08 | $7.27 | $12.42 | 4,461,100 | — | — |
| 2011-09-07 | $7.50 | $12.81 | 3,486,800 | — | — |
| 2011-09-06 | $7.14 | $12.20 | 5,053,100 | — | — |
| 2011-09-02 | $7.93 | $13.55 | 3,286,900 | — | — |
| 2011-09-01 | $8.51 | $14.54 | 2,802,300 | — | — |
| 2011-08-31 | $8.71 | $14.88 | 4,420,200 | — | — |
| 2011-08-30 | $8.39 | $14.33 | 2,688,800 | — | — |
| 2011-08-29 | $8.31 | $14.20 | 3,199,600 | — | — |
| 2011-08-26 | $7.98 | $13.63 | 3,748,300 | — | — |
| 2011-08-25 | $8.05 | $13.75 | 4,452,600 | — | — |
| 2011-08-24 | $8.15 | $13.92 | 3,425,800 | — | — |
| 2011-08-23 | $7.99 | $13.65 | 4,171,500 | — | — |
| 2011-08-22 | $7.69 | $13.14 | 2,227,000 | — | — |
| 2011-08-19 | $7.81 | $13.34 | 3,583,600 | — | — |
| 2011-08-18 | $8.00 | $13.67 | 4,612,500 | — | — |
| 2011-08-17 | $8.83 | $15.09 | 2,236,300 | — | — |
| 2011-08-16 | $8.81 | $15.05 | 2,887,900 | — | — |
| 2011-08-15 | $9.11 | $15.56 | 3,530,800 | — | — |
| 2011-08-12 | $8.77 | $14.98 | 6,950,500 | — | — |
| 2011-08-11 | $8.47 | $14.47 | 5,577,400 | — | — |
| 2011-08-10 | $8.13 | $13.89 | 9,006,900 | — | — |
| 2011-08-09 | $9.02 | $15.41 | 7,060,400 | — | — |
| 2011-08-08 | $8.21 | $14.03 | 7,369,000 | — | — |
| 2011-08-05 | $9.58 | $16.37 | 7,537,100 | — | — |
| 2011-08-04 | $8.95 | $15.29 | 8,157,500 | — | — |
| 2011-08-03 | $9.90 | $16.91 | 5,166,100 | — | — |
| 2011-08-02 | $9.97 | $17.03 | 4,813,800 | — | — |
| 2011-08-01 | $10.61 | $18.13 | 3,859,800 | — | — |
| 2011-07-29 | $10.74 | $18.35 | 3,007,100 | — | — |
| 2011-07-28 | $10.85 | $18.54 | 2,654,900 | — | — |
| 2011-07-27 | $10.72 | $18.32 | 3,630,600 | — | — |
| 2011-07-26 | $11.42 | $19.51 | 2,481,500 | — | — |
| 2011-07-25 | $11.34 | $19.37 | 2,339,300 | — | — |
| 2011-07-22 | $11.58 | $19.78 | 2,718,200 | — | — |
| 2011-07-21 | $11.63 | $19.87 | 5,199,900 | — | — |
| 2011-07-20 | $11.04 | $18.86 | 4,076,800 | — | — |
| 2011-07-19 | $10.65 | $18.20 | 5,936,800 | — | — |
| 2011-07-18 | $10.07 | $17.21 | 5,331,600 | — | — |
| 2011-07-15 | $10.73 | $18.33 | 3,539,500 | — | — |
| 2011-07-14 | $10.92 | $18.66 | 4,041,700 | — | — |
| 2011-07-13 | $11.01 | $18.81 | 10,166,100 | — | — |
| 2011-07-12 | $10.53 | $17.99 | 5,935,300 | — | — |
| 2011-07-11 | $10.83 | $18.50 | 5,876,900 | — | — |
| 2011-07-08 | $12.01 | $20.52 | 1,706,100 | — | — |
| 2011-07-07 | $12.23 | $20.90 | 1,295,100 | — | — |
| 2011-07-06 | $12.14 | $20.74 | 1,492,000 | — | — |
| 2011-07-05 | $12.40 | $21.19 | 2,104,900 | — | — |
| 2011-07-01 | $12.65 | $21.61 | 2,451,100 | — | — |
| 2011-06-30 | $12.37 | $21.13 | 5,268,000 | — | — |
| 2011-06-29 | $11.96 | $20.43 | 3,228,500 | — | — |
| 2011-06-28 | $11.53 | $19.70 | 1,328,700 | — | — |
| 2011-06-27 | $11.24 | $19.20 | 1,622,800 | — | — |
| 2011-06-24 | $11.12 | $19.00 | 2,573,800 | — | — |
| 2011-06-23 | $11.59 | $19.80 | 2,266,700 | — | — |
| 2011-06-22 | $11.87 | $20.28 | 1,238,200 | — | — |
| 2011-06-21 | $11.93 | $20.38 | 2,089,400 | — | — |
| 2011-06-20 | $11.59 | $19.80 | 1,603,800 | — | — |
| 2011-06-17 | $11.72 | $20.02 | 3,748,800 | — | — |
| 2011-06-16 | $11.29 | $19.29 | 4,613,700 | — | — |
| 2011-06-15 | $11.28 | $19.27 | 2,196,400 | — | — |
| 2011-06-14 | $11.80 | $20.16 | 2,380,100 | — | — |
| 2011-06-13 | $11.37 | $19.43 | 1,834,500 | — | — |
| 2011-06-10 | $11.35 | $19.39 | 2,182,300 | — | — |
| 2011-06-09 | $11.81 | $20.18 | 2,072,100 | — | — |
| 2011-06-08 | $11.66 | $19.92 | 2,113,400 | — | — |
| 2011-06-07 | $11.84 | $20.23 | 2,279,100 | — | — |
| 2011-06-06 | $11.64 | $19.89 | 1,918,600 | — | — |
| 2011-06-03 | $11.97 | $20.45 | 2,149,400 | — | — |
| 2011-06-02 | $11.84 | $20.23 | 2,305,500 | — | — |
| 2011-06-01 | $11.59 | $19.80 | 1,652,300 | — | — |
| 2011-05-31 | $12.15 | $20.76 | 1,495,100 | — | — |
| 2011-05-27 | $11.95 | $20.42 | 3,603,300 | — | — |
| 2011-05-26 | $11.79 | $20.14 | 2,742,500 | — | — |
| 2011-05-25 | $11.64 | $19.89 | 1,321,500 | — | — |
| 2011-05-24 | $11.42 | $19.51 | 1,846,300 | — | — |
| 2011-05-23 | $11.41 | $19.49 | 2,221,400 | — | — |
| 2011-05-20 | $11.70 | $19.99 | 2,597,100 | — | — |
| 2011-05-19 | $12.12 | $20.71 | 2,028,300 | — | — |
| 2011-05-18 | $12.04 | $20.57 | 1,709,900 | — | — |
| 2011-05-17 | $12.00 | $20.50 | 1,639,600 | — | — |
| 2011-05-16 | $11.97 | $20.45 | 3,264,600 | — | — |
| 2011-05-13 | $12.15 | $20.76 | 2,485,100 | — | — |
| 2011-05-12 | $12.58 | $21.49 | 1,876,600 | — | — |
| 2011-05-11 | $12.63 | $21.58 | 1,605,900 | — | — |
| 2011-05-10 | $12.95 | $22.13 | 1,905,300 | — | — |
| 2011-05-09 | $12.38 | $21.15 | 2,174,700 | — | — |
| 2011-05-06 | $12.68 | $21.66 | 3,883,600 | — | — |
| 2011-05-05 | $12.94 | $22.11 | 2,449,700 | — | — |
| 2011-05-04 | $12.99 | $22.19 | 1,898,900 | — | — |
| 2011-05-03 | $13.22 | $22.59 | 1,330,400 | — | — |
| 2011-05-02 | $13.24 | $22.62 | 1,614,800 | — | — |
| 2011-04-29 | $13.19 | $22.54 | 874,000 | — | — |
| 2011-04-28 | $13.18 | $22.52 | 2,249,900 | — | — |
| 2011-04-27 | $13.10 | $22.38 | 2,317,700 | — | — |
| 2011-04-26 | $12.90 | $22.04 | 1,200,000 | — | — |
| 2011-04-25 | $12.79 | $21.85 | 1,620,200 | — | — |
| 2011-04-21 | $12.75 | $21.78 | 1,659,300 | — | — |
| 2011-04-20 | $12.64 | $21.60 | 1,893,800 | — | — |
| 2011-04-19 | $12.06 | $20.61 | 1,879,500 | — | — |
| 2011-04-18 | $12.01 | $20.52 | 2,452,500 | — | — |
| 2011-04-15 | $12.54 | $21.43 | 3,704,400 | — | — |
| 2011-04-14 | $12.80 | $21.87 | 2,741,300 | — | — |
| 2011-04-13 | $13.17 | $22.50 | 1,291,900 | — | — |
| 2011-04-12 | $13.15 | $22.47 | 1,331,800 | — | — |
| 2011-04-11 | $13.19 | $22.54 | 1,175,500 | — | — |
| 2011-04-08 | $13.26 | $22.66 | 2,130,900 | — | — |
| 2011-04-07 | $13.12 | $22.42 | 1,389,000 | — | — |
| 2011-04-06 | $13.19 | $22.54 | 1,395,700 | — | — |
| 2011-04-05 | $12.85 | $21.95 | 1,367,100 | — | — |
| 2011-04-04 | $12.90 | $22.04 | 1,964,600 | — | — |
| 2011-04-01 | $13.02 | $22.25 | 1,543,100 | — | — |
| 2011-03-31 | $12.71 | $21.72 | 2,178,000 | — | — |
| 2011-03-30 | $12.92 | $22.07 | 1,996,700 | — | — |
| 2011-03-29 | $13.24 | $22.62 | 1,507,600 | — | — |
| 2011-03-28 | $13.13 | $22.43 | 1,319,500 | — | — |
| 2011-03-25 | $13.07 | $22.33 | 1,758,900 | — | — |
| 2011-03-24 | $13.30 | $22.72 | 3,505,600 | — | — |
| 2011-03-23 | $12.94 | $22.11 | 2,279,200 | — | — |
| 2011-03-22 | $12.87 | $21.99 | 2,291,300 | — | — |
| 2011-03-21 | $12.81 | $21.89 | 2,758,600 | — | — |
| 2011-03-18 | $12.23 | $20.90 | 3,135,700 | — | — |
| 2011-03-17 | $12.06 | $20.61 | 2,273,400 | — | — |
| 2011-03-16 | $11.57 | $19.77 | 6,145,200 | — | — |
| 2011-03-15 | $12.04 | $20.57 | 2,841,800 | — | — |
| 2011-03-14 | $12.46 | $21.29 | 1,437,400 | — | — |
| 2011-03-11 | $12.47 | $21.31 | 1,470,200 | — | — |
| 2011-03-10 | $12.31 | $21.03 | 2,479,800 | — | — |
| 2011-03-09 | $12.65 | $21.61 | 2,469,800 | — | — |
| 2011-03-08 | $12.27 | $20.96 | 1,895,000 | — | — |
| 2011-03-07 | $12.36 | $21.12 | 3,396,700 | — | — |
| 2011-03-04 | $12.40 | $21.19 | 2,130,400 | — | — |
| 2011-03-03 | $12.40 | $21.19 | 1,947,400 | — | — |
| 2011-03-02 | $12.14 | $20.74 | 2,428,200 | — | — |
| 2011-03-01 | $12.22 | $20.88 | 2,057,100 | — | — |
| 2011-02-28 | $12.55 | $21.44 | 1,396,700 | — | — |
| 2011-02-25 | $12.31 | $21.03 | 1,736,200 | — | — |
| 2011-02-24 | $12.25 | $20.93 | 1,845,400 | — | — |
| 2011-02-23 | $12.53 | $21.41 | 2,411,300 | — | — |
| 2011-02-22 | $12.33 | $21.07 | 2,590,100 | — | — |
| 2011-02-18 | $12.69 | $21.68 | 1,324,300 | — | — |
| 2011-02-17 | $12.56 | $21.46 | 1,877,400 | — | — |
| 2011-02-16 | $12.21 | $20.86 | 2,003,600 | — | — |
| 2011-02-15 | $12.09 | $20.66 | 1,279,100 | — | — |
| 2011-02-14 | $12.22 | $20.88 | 1,156,100 | — | — |
| 2011-02-11 | $12.18 | $20.81 | 1,832,300 | — | — |
| 2011-02-10 | $12.24 | $20.91 | 2,302,400 | — | — |
| 2011-02-09 | $12.42 | $21.22 | 1,514,800 | — | — |
| 2011-02-08 | $12.55 | $21.44 | 2,987,000 | — | — |
| 2011-02-07 | $12.16 | $20.78 | 1,297,000 | — | — |
| 2011-02-04 | $12.01 | $20.52 | 1,579,600 | — | — |
| 2011-02-03 | $11.83 | $20.21 | 1,254,800 | — | — |
| 2011-02-02 | $11.84 | $20.23 | 4,081,600 | — | — |
| 2011-02-01 | $11.94 | $20.40 | 2,283,400 | — | — |
| 2011-01-31 | $11.39 | $19.46 | 1,577,100 | — | — |
| 2011-01-28 | $11.15 | $19.05 | 1,839,800 | — | — |
| 2011-01-27 | $11.57 | $19.77 | 3,820,800 | — | — |
| 2011-01-26 | $11.05 | $18.88 | 1,560,100 | — | — |
| 2011-01-25 | $11.07 | $18.91 | 1,835,100 | — | — |
| 2011-01-24 | $11.22 | $19.17 | 3,236,000 | — | — |
| 2011-01-21 | $10.98 | $18.76 | 3,216,900 | — | — |
| 2011-01-20 | $10.61 | $18.13 | 2,337,400 | — | — |
| 2011-01-19 | $10.36 | $17.70 | 1,486,300 | — | — |
| 2011-01-18 | $10.59 | $18.09 | 1,797,000 | — | — |
| 2011-01-14 | $10.56 | $18.04 | 4,299,400 | — | — |
| 2011-01-13 | $10.35 | $17.68 | 3,260,200 | — | — |
| 2011-01-12 | $10.01 | $17.10 | 2,764,000 | — | — |
| 2011-01-11 | $9.56 | $16.33 | 1,630,200 | — | — |
| 2011-01-10 | $9.39 | $16.04 | 2,105,600 | — | — |
| 2011-01-07 | $9.63 | $16.45 | 2,275,600 | — | — |
| 2011-01-06 | $9.83 | $16.79 | 2,935,400 | — | — |
| 2011-01-05 | $9.95 | $17.00 | 3,478,700 | — | — |
| 2011-01-04 | $9.98 | $17.05 | 3,459,900 | — | — |
| 2011-01-03 | $9.90 | $16.91 | 1,322,500 | — | — |