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
- 1984-08-23 to 2026-08-27
- 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 |
|---|---|---|---|
| 2011-12-30 | $9.70 | $9.70 | 678,500 |
| 2011-12-29 | $9.59 | $9.59 | 574,600 |
| 2011-12-28 | $9.35 | $9.35 | 1,062,400 |
| 2011-12-27 | $9.46 | $9.46 | 1,785,200 |
| 2011-12-23 | $8.20 | $8.20 | 186,300 |
| 2011-12-22 | $8.05 | $8.05 | 376,600 |
| 2011-12-21 | $8.14 | $8.14 | 317,200 |
| 2011-12-20 | $8.02 | $8.02 | 460,300 |
| 2011-12-19 | $7.69 | $7.69 | 436,600 |
| 2011-12-16 | $7.92 | $7.92 | 976,500 |
| 2011-12-15 | $8.23 | $8.23 | 645,800 |
| 2011-12-14 | $8.30 | $8.30 | 476,800 |
| 2011-12-13 | $8.64 | $8.64 | 498,100 |
| 2011-12-12 | $9.08 | $9.08 | 509,800 |
| 2011-12-09 | $9.10 | $9.10 | 837,000 |
| 2011-12-08 | $8.37 | $8.37 | 728,300 |
| 2011-12-07 | $8.52 | $8.52 | 555,300 |
| 2011-12-06 | $8.34 | $8.34 | 248,200 |
| 2011-12-05 | $8.41 | $8.41 | 470,400 |
| 2011-12-02 | $8.32 | $8.32 | 517,800 |
| 2011-12-01 | $8.31 | $8.31 | 511,900 |
| 2011-11-30 | $8.60 | $8.60 | 838,300 |
| 2011-11-29 | $8.19 | $8.19 | 230,600 |
| 2011-11-28 | $8.16 | $8.16 | 597,000 |
| 2011-11-25 | $7.72 | $7.72 | 143,100 |
| 2011-11-23 | $7.76 | $7.76 | 493,900 |
| 2011-11-22 | $7.97 | $7.97 | 280,900 |
| 2011-11-21 | $7.99 | $7.99 | 332,900 |
| 2011-11-18 | $8.22 | $8.22 | 205,300 |
| 2011-11-17 | $8.13 | $8.13 | 343,100 |
| 2011-11-16 | $8.19 | $8.19 | 560,600 |
| 2011-11-15 | $8.35 | $8.35 | 391,300 |
| 2011-11-14 | $8.40 | $8.40 | 381,700 |
| 2011-11-11 | $8.75 | $8.75 | 430,300 |
| 2011-11-10 | $8.46 | $8.46 | 565,100 |
| 2011-11-09 | $8.31 | $8.31 | 575,900 |
| 2011-11-08 | $8.72 | $8.72 | 562,200 |
| 2011-11-07 | $8.79 | $8.79 | 551,000 |
| 2011-11-04 | $8.94 | $8.94 | 510,000 |
| 2011-11-03 | $8.81 | $8.81 | 848,100 |
| 2011-11-02 | $8.65 | $8.65 | 566,300 |
| 2011-11-01 | $8.29 | $8.29 | 602,400 |
| 2011-10-31 | $8.69 | $8.69 | 553,400 |
| 2011-10-28 | $9.02 | $9.02 | 412,000 |
| 2011-10-27 | $9.10 | $9.10 | 661,500 |
| 2011-10-26 | $8.58 | $8.58 | 378,800 |
| 2011-10-25 | $8.53 | $8.53 | 419,500 |
| 2011-10-24 | $8.80 | $8.80 | 528,700 |
| 2011-10-21 | $8.35 | $8.35 | 399,100 |
| 2011-10-20 | $8.03 | $8.03 | 440,700 |
| 2011-10-19 | $8.05 | $8.05 | 373,600 |
| 2011-10-18 | $8.19 | $8.19 | 804,400 |
| 2011-10-17 | $7.96 | $7.96 | 550,200 |
| 2011-10-14 | $8.30 | $8.30 | 696,300 |
| 2011-10-13 | $8.03 | $8.03 | 398,500 |
| 2011-10-12 | $8.01 | $8.01 | 580,900 |
| 2011-10-11 | $7.64 | $7.64 | 509,800 |
| 2011-10-10 | $7.78 | $7.78 | 437,000 |
| 2011-10-07 | $7.27 | $7.27 | 488,100 |
| 2011-10-06 | $7.40 | $7.40 | 776,500 |
| 2011-10-05 | $7.18 | $7.18 | 415,200 |
| 2011-10-04 | $6.95 | $6.95 | 936,800 |
| 2011-10-03 | $6.63 | $6.63 | 1,012,900 |
| 2011-09-30 | $7.12 | $7.12 | 594,200 |
| 2011-09-29 | $7.68 | $7.68 | 526,400 |
| 2011-09-28 | $7.76 | $7.76 | 832,300 |
| 2011-09-27 | $7.81 | $7.81 | 630,700 |
| 2011-09-26 | $7.28 | $7.28 | 452,600 |
| 2011-09-23 | $7.05 | $7.05 | 522,000 |
| 2011-09-22 | $6.95 | $6.95 | 1,099,700 |
| 2011-09-21 | $7.32 | $7.32 | 941,100 |
| 2011-09-20 | $7.33 | $7.33 | 441,500 |
| 2011-09-19 | $7.70 | $7.70 | 465,800 |
| 2011-09-16 | $7.89 | $7.89 | 1,659,100 |
| 2011-09-15 | $7.87 | $7.87 | 1,253,000 |
| 2011-09-14 | $7.98 | $7.98 | 1,098,900 |
| 2011-09-13 | $7.97 | $7.97 | 499,500 |
| 2011-09-12 | $7.85 | $7.85 | 566,000 |
| 2011-09-09 | $7.82 | $7.82 | 894,800 |
| 2011-09-08 | $8.42 | $8.42 | 533,400 |
| 2011-09-07 | $8.49 | $8.49 | 420,300 |
| 2011-09-06 | $8.04 | $8.04 | 583,000 |
| 2011-09-02 | $8.38 | $8.38 | 669,400 |
| 2011-09-01 | $8.81 | $8.81 | 510,400 |
| 2011-08-31 | $8.82 | $8.82 | 558,300 |
| 2011-08-30 | $8.78 | $8.78 | 510,800 |
| 2011-08-29 | $8.70 | $8.70 | 518,500 |
| 2011-08-26 | $8.18 | $8.18 | 476,700 |
| 2011-08-25 | $7.85 | $7.85 | 558,400 |
| 2011-08-24 | $8.16 | $8.16 | 733,800 |
| 2011-08-23 | $8.03 | $8.03 | 824,900 |
| 2011-08-22 | $7.92 | $7.92 | 631,200 |
| 2011-08-19 | $7.98 | $7.98 | 729,200 |
| 2011-08-18 | $8.31 | $8.31 | 926,800 |
| 2011-08-17 | $9.04 | $9.04 | 1,020,400 |
| 2011-08-16 | $8.91 | $8.91 | 777,700 |
| 2011-08-15 | $8.65 | $8.65 | 836,900 |
| 2011-08-12 | $8.28 | $8.28 | 610,600 |
| 2011-08-11 | $8.29 | $8.29 | 1,022,100 |
| 2011-08-10 | $7.78 | $7.78 | 1,698,700 |
| 2011-08-09 | $8.18 | $8.18 | 2,787,100 |
| 2011-08-08 | $7.08 | $7.08 | 1,540,000 |
| 2011-08-05 | $7.78 | $7.78 | 1,025,300 |
| 2011-08-04 | $8.13 | $8.13 | 862,800 |
| 2011-08-03 | $8.72 | $8.72 | 492,800 |
| 2011-08-02 | $8.59 | $8.59 | 888,100 |
| 2011-08-01 | $9.12 | $9.12 | 647,100 |
| 2011-07-29 | $9.14 | $9.14 | 643,100 |
| 2011-07-28 | $9.17 | $9.17 | 368,400 |
| 2011-07-27 | $9.26 | $9.26 | 528,400 |
| 2011-07-26 | $9.39 | $9.39 | 880,900 |
| 2011-07-25 | $9.45 | $9.45 | 385,100 |
| 2011-07-22 | $9.63 | $9.63 | 328,600 |
| 2011-07-21 | $9.64 | $9.64 | 720,900 |
| 2011-07-20 | $9.59 | $9.59 | 257,800 |
| 2011-07-19 | $9.71 | $9.71 | 366,100 |
| 2011-07-18 | $9.59 | $9.59 | 404,400 |
| 2011-07-15 | $9.86 | $9.86 | 504,900 |
| 2011-07-14 | $9.89 | $9.89 | 446,500 |
| 2011-07-13 | $10.11 | $10.11 | 281,600 |
| 2011-07-12 | $10.03 | $10.03 | 369,800 |
| 2011-07-11 | $9.98 | $9.98 | 585,400 |
| 2011-07-08 | $10.27 | $10.27 | 500,000 |
| 2011-07-07 | $10.35 | $10.35 | 1,073,100 |
| 2011-07-06 | $10.30 | $10.30 | 1,066,100 |
| 2011-07-05 | $10.39 | $10.39 | 424,500 |
| 2011-07-01 | $10.39 | $10.39 | 449,300 |
| 2011-06-30 | $10.34 | $10.34 | 550,400 |
| 2011-06-29 | $10.20 | $10.20 | 825,900 |
| 2011-06-28 | $9.82 | $9.82 | 739,500 |
| 2011-06-27 | $9.71 | $9.71 | 799,200 |
| 2011-06-24 | $9.70 | $9.70 | 1,870,300 |
| 2011-06-23 | $9.72 | $9.72 | 603,700 |
| 2011-06-22 | $9.69 | $9.69 | 356,300 |
| 2011-06-21 | $9.90 | $9.90 | 658,700 |
| 2011-06-20 | $9.58 | $9.58 | 536,600 |
| 2011-06-17 | $9.28 | $9.28 | 732,300 |
| 2011-06-16 | $9.48 | $9.48 | 1,214,400 |
| 2011-06-15 | $9.20 | $9.20 | 1,313,400 |
| 2011-06-14 | $9.11 | $9.11 | 676,900 |
| 2011-06-13 | $8.80 | $8.80 | 901,600 |
| 2011-06-10 | $8.67 | $8.67 | 541,100 |
| 2011-06-09 | $8.91 | $8.91 | 579,600 |
| 2011-06-08 | $9.04 | $9.04 | 692,100 |
| 2011-06-07 | $9.06 | $9.06 | 600,700 |
| 2011-06-06 | $8.98 | $8.98 | 774,600 |
| 2011-06-03 | $9.37 | $9.37 | 591,200 |
| 2011-06-02 | $9.61 | $9.61 | 667,800 |
| 2011-06-01 | $9.60 | $9.60 | 617,200 |
| 2011-05-31 | $9.86 | $9.86 | 1,020,400 |
| 2011-05-27 | $9.91 | $9.91 | 360,200 |
| 2011-05-26 | $9.82 | $9.82 | 451,600 |
| 2011-05-25 | $9.75 | $9.75 | 672,700 |
| 2011-05-24 | $9.42 | $9.42 | 586,000 |
| 2011-05-23 | $9.44 | $9.44 | 488,000 |
| 2011-05-20 | $9.67 | $9.67 | 507,800 |
| 2011-05-19 | $9.87 | $9.87 | 661,500 |
| 2011-05-18 | $9.90 | $9.90 | 474,700 |
| 2011-05-17 | $9.79 | $9.79 | 694,200 |
| 2011-05-16 | $9.91 | $9.91 | 688,500 |
| 2011-05-13 | $10.27 | $10.27 | 663,200 |
| 2011-05-12 | $10.46 | $10.46 | 765,000 |
| 2011-05-11 | $10.27 | $10.27 | 2,700,000 |
| 2011-05-10 | $10.54 | $10.54 | 2,082,900 |
| 2011-05-09 | $10.31 | $10.31 | 797,600 |
| 2011-05-06 | $10.50 | $10.50 | 1,398,400 |
| 2011-05-05 | $10.24 | $10.24 | 699,800 |
| 2011-05-04 | $10.10 | $10.10 | 1,055,400 |
| 2011-05-03 | $10.18 | $10.18 | 465,300 |
| 2011-05-02 | $10.43 | $10.43 | 742,800 |
| 2011-04-29 | $10.53 | $10.53 | 326,000 |
| 2011-04-28 | $10.45 | $10.45 | 530,500 |
| 2011-04-27 | $10.37 | $10.37 | 694,500 |
| 2011-04-26 | $10.10 | $10.10 | 1,200,000 |
| 2011-04-25 | $9.82 | $9.82 | 1,168,200 |
| 2011-04-21 | $9.49 | $9.49 | 1,089,100 |
| 2011-04-20 | $9.19 | $9.19 | 1,202,700 |
| 2011-04-19 | $8.78 | $8.78 | 707,800 |
| 2011-04-18 | $8.84 | $8.84 | 767,800 |
| 2011-04-15 | $8.82 | $8.82 | 760,200 |
| 2011-04-14 | $8.58 | $8.58 | 486,400 |
| 2011-04-13 | $8.46 | $8.46 | 833,900 |
| 2011-04-12 | $8.58 | $8.58 | 1,018,600 |
| 2011-04-11 | $8.95 | $8.95 | 502,900 |
| 2011-04-08 | $9.13 | $9.13 | 660,900 |
| 2011-04-07 | $9.06 | $9.06 | 629,600 |
| 2011-04-06 | $9.24 | $9.24 | 968,800 |
| 2011-04-05 | $9.33 | $9.33 | 981,600 |
| 2011-04-04 | $9.20 | $9.20 | 885,600 |
| 2011-04-01 | $9.12 | $9.12 | 1,476,600 |
| 2011-03-31 | $8.74 | $8.74 | 1,125,400 |
| 2011-03-30 | $8.82 | $8.82 | 1,201,100 |
| 2011-03-29 | $8.43 | $8.43 | 1,070,900 |
| 2011-03-28 | $8.40 | $8.40 | 687,600 |
| 2011-03-25 | $8.41 | $8.41 | 876,600 |
| 2011-03-24 | $8.35 | $8.35 | 777,800 |
| 2011-03-23 | $8.38 | $8.38 | 796,100 |
| 2011-03-22 | $8.48 | $8.48 | 1,101,600 |
| 2011-03-21 | $9.01 | $9.01 | 424,500 |
| 2011-03-18 | $8.83 | $8.83 | 668,200 |
| 2011-03-17 | $8.71 | $8.71 | 427,400 |
| 2011-03-16 | $8.45 | $8.45 | 1,019,800 |
| 2011-03-15 | $8.81 | $8.81 | 894,100 |
| 2011-03-14 | $9.05 | $9.05 | 606,400 |
| 2011-03-11 | $9.23 | $9.23 | 573,900 |
| 2011-03-10 | $9.01 | $9.01 | 1,007,900 |
| 2011-03-09 | $9.09 | $9.09 | 354,200 |
| 2011-03-08 | $9.07 | $9.07 | 613,800 |
| 2011-03-07 | $8.89 | $8.89 | 986,200 |
| 2011-03-04 | $9.13 | $9.13 | 1,064,500 |
| 2011-03-03 | $9.40 | $9.40 | 806,600 |
| 2011-03-02 | $9.45 | $9.45 | 3,150,100 |
| 2011-03-01 | $9.01 | $9.01 | 916,100 |
| 2011-02-28 | $8.96 | $8.96 | 718,600 |
| 2011-02-25 | $8.96 | $8.96 | 942,300 |
| 2011-02-24 | $8.94 | $8.94 | 830,300 |
| 2011-02-23 | $8.98 | $8.98 | 1,121,600 |
| 2011-02-22 | $9.13 | $9.13 | 913,800 |
| 2011-02-18 | $9.60 | $9.60 | 723,600 |
| 2011-02-17 | $9.86 | $9.86 | 437,400 |
| 2011-02-16 | $9.84 | $9.84 | 551,600 |
| 2011-02-15 | $9.62 | $9.62 | 377,100 |
| 2011-02-14 | $9.67 | $9.67 | 363,300 |
| 2011-02-11 | $9.79 | $9.79 | 543,700 |
| 2011-02-10 | $9.89 | $9.89 | 345,800 |
| 2011-02-09 | $10.05 | $10.05 | 479,800 |
| 2011-02-08 | $10.27 | $10.27 | 590,100 |
| 2011-02-07 | $10.07 | $10.07 | 443,500 |
| 2011-02-04 | $9.98 | $9.98 | 745,500 |
| 2011-02-03 | $10.16 | $10.16 | 455,400 |
| 2011-02-02 | $10.34 | $10.34 | 566,500 |
| 2011-02-01 | $10.54 | $10.54 | 798,900 |
| 2011-01-31 | $10.32 | $10.32 | 889,300 |
| 2011-01-28 | $10.12 | $10.12 | 931,000 |
| 2011-01-27 | $10.49 | $10.49 | 660,100 |
| 2011-01-26 | $10.77 | $10.77 | 697,100 |
| 2011-01-25 | $10.67 | $10.67 | 726,900 |
| 2011-01-24 | $10.68 | $10.68 | 1,357,500 |
| 2011-01-21 | $10.13 | $10.13 | 501,200 |
| 2011-01-20 | $10.38 | $10.38 | 675,200 |
| 2011-01-19 | $10.57 | $10.57 | 1,255,000 |
| 2011-01-18 | $10.57 | $10.57 | 807,900 |
| 2011-01-14 | $10.39 | $10.39 | 475,800 |
| 2011-01-13 | $10.06 | $10.06 | 383,400 |
| 2011-01-12 | $10.07 | $10.07 | 1,032,400 |
| 2011-01-11 | $10.25 | $10.25 | 423,100 |
| 2011-01-10 | $10.43 | $10.43 | 786,400 |
| 2011-01-07 | $10.20 | $10.20 | 440,900 |
| 2011-01-06 | $10.27 | $10.27 | 726,100 |
| 2011-01-05 | $10.36 | $10.36 | 558,500 |
| 2011-01-04 | $9.95 | $9.95 | 538,700 |
| 2011-01-03 | $10.10 | $10.10 | 635,700 |