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 | $8.07 | $16.03 | 901,200 | — | — |
| 2011-12-29 | $8.21 | $16.31 | 1,355,800 | — | — |
| 2011-12-28 | $7.91 | $15.71 | 1,208,600 | — | — |
| 2011-12-27 | $8.02 | $15.93 | 811,600 | — | — |
| 2011-12-23 | $8.10 | $16.09 | 788,700 | — | — |
| 2011-12-22 | $8.11 | $16.11 | 1,784,000 | — | — |
| 2011-12-21 | $7.87 | $15.63 | 1,640,200 | — | — |
| 2011-12-20 | $7.82 | $15.53 | 1,691,300 | — | — |
| 2011-12-19 | $7.19 | $14.28 | 2,709,600 | — | — |
| 2011-12-16 | $7.61 | $15.12 | 2,858,200 | — | — |
| 2011-12-15 | $7.53 | $14.96 | 2,016,400 | — | — |
| 2011-12-14 | $7.12 | $14.14 | 3,017,100 | — | — |
| 2011-12-13 | $7.27 | $14.44 | 2,254,900 | — | — |
| 2011-12-12 | $7.70 | $15.29 | 1,730,700 | — | — |
| 2011-12-09 | $7.85 | $15.59 | 1,971,600 | — | — |
| 2011-12-08 | $7.44 | $14.78 | 1,869,500 | — | — |
| 2011-12-07 | $7.77 | $15.43 | 2,290,400 | — | — |
| 2011-12-06 | $7.52 | $14.94 | 3,967,300 | — | — |
| 2011-12-05 | $7.75 | $15.39 | 2,900,600 | — | — |
| 2011-12-02 | $7.87 | $15.63 | 3,376,500 | — | — |
| 2011-12-01 | $8.18 | $16.25 | 4,111,000 | — | — |
| 2011-11-30 | $7.98 | $15.85 | 6,147,200 | — | — |
| 2011-11-29 | $7.07 | $14.04 | 1,965,700 | — | — |
| 2011-11-28 | $6.73 | $13.37 | 4,280,300 | — | — |
| 2011-11-25 | $6.42 | $12.75 | 916,000 | — | — |
| 2011-11-23 | $6.46 | $12.83 | 1,771,300 | — | — |
| 2011-11-22 | $6.82 | $13.55 | 2,151,500 | — | — |
| 2011-11-21 | $7.05 | $14.00 | 2,081,000 | — | — |
| 2011-11-18 | $7.21 | $14.32 | 2,137,100 | — | — |
| 2011-11-17 | $7.18 | $14.26 | 3,949,100 | — | — |
| 2011-11-16 | $7.13 | $14.16 | 3,280,200 | — | — |
| 2011-11-15 | $7.03 | $13.96 | 2,268,500 | — | — |
| 2011-11-14 | $6.82 | $13.55 | 1,749,400 | — | — |
| 2011-11-11 | $6.78 | $13.47 | 2,205,600 | — | — |
| 2011-11-10 | $6.46 | $12.83 | 2,904,200 | — | — |
| 2011-11-09 | $6.43 | $12.77 | 2,979,100 | — | — |
| 2011-11-08 | $6.89 | $13.69 | 3,335,200 | — | — |
| 2011-11-07 | $6.67 | $13.25 | 2,286,500 | — | — |
| 2011-11-04 | $6.69 | $13.29 | 1,355,500 | — | — |
| 2011-11-03 | $6.71 | $13.33 | 2,950,300 | — | — |
| 2011-11-02 | $6.35 | $12.61 | 3,891,900 | — | — |
| 2011-11-01 | $6.31 | $12.53 | 3,141,400 | — | — |
| 2011-10-31 | $6.65 | $13.21 | 2,118,300 | — | — |
| 2011-10-28 | $7.01 | $13.92 | 2,418,700 | — | — |
| 2011-10-27 | $7.23 | $14.36 | 5,829,200 | — | — |
| 2011-10-26 | $6.60 | $13.11 | 1,978,000 | — | — |
| 2011-10-25 | $6.39 | $12.69 | 2,528,600 | — | — |
| 2011-10-24 | $6.95 | $13.80 | 2,549,400 | — | — |
| 2011-10-21 | $6.66 | $13.23 | 3,899,300 | — | — |
| 2011-10-20 | $6.40 | $12.71 | 2,270,700 | — | — |
| 2011-10-19 | $6.37 | $12.65 | 4,074,300 | — | — |
| 2011-10-18 | $6.31 | $12.53 | 2,847,600 | — | — |
| 2011-10-17 | $5.87 | $11.66 | 2,112,700 | — | — |
| 2011-10-14 | $6.34 | $12.59 | 3,082,100 | — | — |
| 2011-10-13 | $5.97 | $11.86 | 3,293,200 | — | — |
| 2011-10-12 | $5.77 | $11.46 | 3,572,600 | — | — |
| 2011-10-11 | $5.35 | $10.63 | 1,740,800 | — | — |
| 2011-10-10 | $5.45 | $10.83 | 1,879,100 | — | — |
| 2011-10-07 | $5.24 | $10.41 | 2,413,700 | — | — |
| 2011-10-06 | $5.46 | $10.84 | 2,390,200 | — | — |
| 2011-10-05 | $5.34 | $10.61 | 2,625,500 | — | — |
| 2011-10-04 | $5.00 | $9.93 | 2,800,000 | — | — |
| 2011-10-03 | $4.63 | $9.20 | 5,105,800 | — | — |
| 2011-09-30 | $5.10 | $10.13 | 4,360,600 | — | — |
| 2011-09-29 | $5.61 | $11.14 | 1,623,200 | — | — |
| 2011-09-28 | $5.52 | $10.96 | 2,449,400 | — | — |
| 2011-09-27 | $5.90 | $11.72 | 2,770,800 | — | — |
| 2011-09-26 | $5.60 | $11.12 | 1,796,100 | — | — |
| 2011-09-23 | $5.32 | $10.57 | 1,478,100 | — | — |
| 2011-09-22 | $5.17 | $10.27 | 3,225,100 | — | — |
| 2011-09-21 | $5.62 | $11.16 | 2,786,500 | — | — |
| 2011-09-20 | $5.82 | $11.56 | 1,945,000 | — | — |
| 2011-09-19 | $6.00 | $11.92 | 1,678,000 | — | — |
| 2011-09-16 | $6.16 | $12.24 | 1,610,000 | — | — |
| 2011-09-15 | $6.12 | $12.16 | 2,675,300 | — | — |
| 2011-09-14 | $6.13 | $12.18 | 2,909,800 | — | — |
| 2011-09-13 | $6.06 | $12.04 | 1,618,500 | — | — |
| 2011-09-12 | $5.94 | $11.80 | 1,638,600 | — | — |
| 2011-09-09 | $5.98 | $11.88 | 1,937,200 | — | — |
| 2011-09-08 | $6.28 | $12.47 | 1,695,200 | — | — |
| 2011-09-07 | $6.45 | $12.81 | 1,757,000 | — | — |
| 2011-09-06 | $6.10 | $12.12 | 2,209,700 | — | — |
| 2011-09-02 | $6.04 | $12.00 | 1,788,300 | — | — |
| 2011-09-01 | $6.44 | $12.79 | 2,062,900 | — | — |
| 2011-08-31 | $6.67 | $13.25 | 1,949,300 | — | — |
| 2011-08-30 | $6.65 | $13.21 | 2,465,900 | — | — |
| 2011-08-29 | $6.71 | $13.33 | 1,927,000 | — | — |
| 2011-08-26 | $6.37 | $12.65 | 1,901,100 | — | — |
| 2011-08-25 | $6.03 | $11.98 | 1,864,500 | — | — |
| 2011-08-24 | $6.17 | $12.26 | 2,269,500 | — | — |
| 2011-08-23 | $5.96 | $11.84 | 2,181,200 | — | — |
| 2011-08-22 | $5.70 | $11.32 | 3,864,500 | — | — |
| 2011-08-19 | $5.89 | $11.70 | 2,439,000 | — | — |
| 2011-08-18 | $6.05 | $12.02 | 3,131,700 | — | — |
| 2011-08-17 | $6.61 | $13.13 | 3,867,800 | — | — |
| 2011-08-16 | $6.83 | $13.57 | 4,486,700 | — | — |
| 2011-08-15 | $6.85 | $13.61 | 1,688,700 | — | — |
| 2011-08-12 | $6.61 | $13.13 | 2,811,700 | — | — |
| 2011-08-11 | $6.48 | $12.87 | 3,774,700 | — | — |
| 2011-08-10 | $5.97 | $11.86 | 3,790,100 | — | — |
| 2011-08-09 | $6.31 | $12.53 | 4,254,300 | — | — |
| 2011-08-08 | $6.03 | $11.98 | 9,881,000 | — | — |
| 2011-08-05 | $6.54 | $12.99 | 4,764,400 | — | — |
| 2011-08-04 | $6.56 | $13.03 | 3,858,200 | — | — |
| 2011-08-03 | $7.07 | $14.04 | 2,860,400 | — | — |
| 2011-08-02 | $7.03 | $13.96 | 3,346,000 | — | — |
| 2011-08-01 | $7.26 | $14.42 | 5,186,900 | — | — |
| 2011-07-29 | $7.75 | $15.39 | 3,859,300 | — | — |
| 2011-07-28 | $7.65 | $15.19 | 2,100,000 | — | — |
| 2011-07-27 | $7.70 | $15.29 | 2,913,200 | — | — |
| 2011-07-26 | $8.02 | $15.93 | 1,374,400 | — | — |
| 2011-07-25 | $8.06 | $16.01 | 1,691,700 | — | — |
| 2011-07-22 | $8.19 | $16.27 | 1,183,900 | — | — |
| 2011-07-21 | $8.23 | $16.35 | 1,695,300 | — | — |
| 2011-07-20 | $8.16 | $16.21 | 1,243,900 | — | — |
| 2011-07-19 | $8.23 | $16.35 | 2,230,400 | — | — |
| 2011-07-18 | $7.99 | $15.87 | 3,424,400 | — | — |
| 2011-07-15 | $8.10 | $16.09 | 1,758,200 | — | — |
| 2011-07-14 | $8.19 | $16.27 | 3,257,000 | — | — |
| 2011-07-13 | $8.32 | $16.53 | 1,814,700 | — | — |
| 2011-07-12 | $8.24 | $16.37 | 2,267,400 | — | — |
| 2011-07-11 | $8.27 | $16.43 | 1,859,300 | — | — |
| 2011-07-08 | $8.50 | $16.88 | 2,920,200 | — | — |
| 2011-07-07 | $8.50 | $16.88 | 2,120,500 | — | — |
| 2011-07-06 | $8.36 | $16.60 | 1,441,200 | — | — |
| 2011-07-05 | $8.36 | $16.60 | 2,479,100 | — | — |
| 2011-07-01 | $8.38 | $16.64 | 1,884,100 | — | — |
| 2011-06-30 | $8.14 | $16.17 | 1,975,500 | — | — |
| 2011-06-29 | $8.03 | $15.95 | 2,155,200 | — | — |
| 2011-06-28 | $8.04 | $15.97 | 2,485,800 | — | — |
| 2011-06-27 | $8.02 | $15.93 | 3,902,200 | — | — |
| 2011-06-24 | $8.14 | $16.17 | 2,457,200 | — | — |
| 2011-06-23 | $8.07 | $16.03 | 2,321,900 | — | — |
| 2011-06-22 | $8.02 | $15.93 | 2,937,300 | — | — |
| 2011-06-21 | $8.01 | $15.91 | 2,641,500 | — | — |
| 2011-06-20 | $7.70 | $15.29 | 1,613,800 | — | — |
| 2011-06-17 | $7.53 | $14.96 | 2,245,800 | — | — |
| 2011-06-16 | $7.43 | $14.76 | 2,199,800 | — | — |
| 2011-06-15 | $7.37 | $14.64 | 1,909,400 | — | — |
| 2011-06-14 | $7.63 | $15.16 | 2,206,100 | — | — |
| 2011-06-13 | $7.25 | $14.40 | 1,420,900 | — | — |
| 2011-06-10 | $7.34 | $14.58 | 2,315,700 | — | — |
| 2011-06-09 | $7.43 | $14.76 | 1,866,500 | — | — |
| 2011-06-08 | $7.36 | $14.62 | 2,523,200 | — | — |
| 2011-06-07 | $7.50 | $14.90 | 2,892,600 | — | — |
| 2011-06-06 | $7.51 | $14.92 | 3,278,400 | — | — |
| 2011-06-03 | $7.93 | $15.75 | 1,922,700 | — | — |
| 2011-06-02 | $8.00 | $15.89 | 1,399,500 | — | — |
| 2011-06-01 | $8.01 | $15.91 | 2,371,300 | — | — |
| 2011-05-31 | $8.38 | $16.64 | 1,959,700 | — | — |
| 2011-05-27 | $8.20 | $16.29 | 1,295,100 | — | — |
| 2011-05-26 | $8.22 | $16.33 | 1,629,700 | — | — |
| 2011-05-25 | $8.20 | $16.29 | 2,302,800 | — | — |
| 2011-05-24 | $7.89 | $15.67 | 1,986,900 | — | — |
| 2011-05-23 | $7.91 | $15.71 | 1,807,700 | — | — |
| 2011-05-20 | $8.09 | $16.07 | 2,129,600 | — | — |
| 2011-05-19 | $8.30 | $16.49 | 2,352,300 | — | — |
| 2011-05-18 | $8.24 | $16.37 | 2,064,100 | — | — |
| 2011-05-17 | $8.10 | $16.09 | 2,601,100 | — | — |
| 2011-05-16 | $8.35 | $16.59 | 1,669,800 | — | — |
| 2011-05-13 | $8.50 | $16.88 | 1,645,800 | — | — |
| 2011-05-12 | $8.68 | $17.24 | 1,923,400 | — | — |
| 2011-05-11 | $8.71 | $17.30 | 3,014,800 | — | — |
| 2011-05-10 | $8.79 | $17.46 | 3,988,200 | — | — |
| 2011-05-09 | $8.71 | $17.30 | 2,653,000 | — | — |
| 2011-05-06 | $8.88 | $17.64 | 2,069,100 | — | — |
| 2011-05-05 | $8.92 | $17.72 | 1,816,100 | — | — |
| 2011-05-04 | $8.90 | $17.68 | 4,047,100 | — | — |
| 2011-05-03 | $8.87 | $17.62 | 2,334,400 | — | — |
| 2011-05-02 | $9.00 | $17.88 | 1,952,100 | — | — |
| 2011-04-29 | $9.30 | $18.47 | 1,121,300 | — | — |
| 2011-04-28 | $9.24 | $18.35 | 1,923,900 | — | — |
| 2011-04-27 | $9.22 | $18.31 | 1,297,100 | — | — |
| 2011-04-26 | $9.14 | $18.15 | 2,597,900 | — | — |
| 2011-04-25 | $9.34 | $18.55 | 1,413,900 | — | — |
| 2011-04-21 | $9.46 | $18.79 | 1,009,000 | — | — |
| 2011-04-20 | $9.36 | $18.59 | 2,853,500 | — | — |
| 2011-04-19 | $8.95 | $17.78 | 2,436,900 | — | — |
| 2011-04-18 | $8.99 | $17.86 | 2,792,000 | — | — |
| 2011-04-15 | $9.30 | $18.47 | 3,051,500 | — | — |
| 2011-04-14 | $9.11 | $18.09 | 2,159,600 | — | — |
| 2011-04-13 | $9.05 | $17.98 | 3,619,500 | — | — |
| 2011-04-12 | $9.25 | $18.37 | 3,970,100 | — | — |
| 2011-04-11 | $9.39 | $18.65 | 1,564,700 | — | — |
| 2011-04-08 | $9.59 | $19.05 | 1,587,600 | — | — |
| 2011-04-07 | $9.70 | $19.27 | 1,940,200 | — | — |
| 2011-04-06 | $9.84 | $19.54 | 4,640,900 | — | — |
| 2011-04-05 | $10.34 | $20.54 | 1,696,200 | — | — |
| 2011-04-04 | $10.16 | $20.18 | 4,156,300 | — | — |
| 2011-04-01 | $10.66 | $21.17 | 2,302,500 | — | — |
| 2011-03-31 | $10.50 | $20.86 | 1,464,000 | — | — |
| 2011-03-30 | $10.30 | $20.46 | 1,304,400 | — | — |
| 2011-03-29 | $10.23 | $20.32 | 1,245,400 | — | — |
| 2011-03-28 | $10.11 | $20.08 | 1,024,300 | — | — |
| 2011-03-25 | $10.15 | $20.16 | 840,600 | — | — |
| 2011-03-24 | $10.04 | $19.94 | 1,140,200 | — | — |
| 2011-03-23 | $10.04 | $19.94 | 1,555,000 | — | — |
| 2011-03-22 | $10.06 | $19.98 | 1,272,000 | — | — |
| 2011-03-21 | $10.13 | $20.12 | 2,648,900 | — | — |
| 2011-03-18 | $9.80 | $19.47 | 4,683,900 | — | — |
| 2011-03-17 | $9.53 | $18.93 | 2,474,600 | — | — |
| 2011-03-16 | $9.62 | $19.11 | 2,834,300 | — | — |
| 2011-03-15 | $9.99 | $19.84 | 2,382,900 | — | — |
| 2011-03-14 | $10.22 | $20.30 | 2,646,400 | — | — |
| 2011-03-11 | $9.90 | $19.66 | 3,828,100 | — | — |
| 2011-03-10 | $9.68 | $19.23 | 2,250,800 | — | — |
| 2011-03-09 | $10.10 | $20.06 | 3,114,400 | — | — |
| 2011-03-08 | $10.18 | $20.22 | 3,655,900 | — | — |
| 2011-03-07 | $9.75 | $19.37 | 2,687,400 | — | — |
| 2011-03-04 | $10.06 | $19.98 | 1,027,900 | — | — |
| 2011-03-03 | $10.18 | $20.22 | 1,668,400 | — | — |
| 2011-03-02 | $9.93 | $19.72 | 1,819,100 | — | — |
| 2011-03-01 | $9.89 | $19.64 | 2,492,500 | — | — |
| 2011-02-28 | $10.32 | $20.50 | 4,015,600 | — | — |
| 2011-02-25 | $10.45 | $20.76 | 2,858,800 | — | — |
| 2011-02-24 | $10.14 | $20.14 | 3,571,300 | — | — |
| 2011-02-23 | $9.81 | $19.49 | 5,114,600 | — | — |
| 2011-02-22 | $10.22 | $20.30 | 5,592,000 | — | — |
| 2011-02-18 | $10.91 | $21.67 | 3,393,000 | — | — |
| 2011-02-17 | $11.57 | $22.98 | 1,350,300 | — | — |
| 2011-02-16 | $11.47 | $22.78 | 3,024,800 | — | — |
| 2011-02-15 | $11.13 | $22.11 | 2,265,100 | — | — |
| 2011-02-14 | $11.26 | $22.37 | 1,687,100 | — | — |
| 2011-02-11 | $11.26 | $22.37 | 6,042,900 | — | — |
| 2011-02-10 | $11.13 | $22.11 | 4,471,500 | — | — |
| 2011-02-09 | $11.00 | $21.85 | 3,529,900 | — | — |
| 2011-02-08 | $11.03 | $21.91 | 2,445,500 | — | — |
| 2011-02-07 | $10.86 | $21.57 | 5,370,500 | — | — |
| 2011-02-04 | $10.51 | $20.88 | 1,921,500 | — | — |
| 2011-02-03 | $10.30 | $20.46 | 1,384,700 | — | — |
| 2011-02-02 | $10.36 | $20.58 | 1,455,200 | — | — |
| 2011-02-01 | $10.37 | $20.60 | 2,378,000 | — | — |
| 2011-01-31 | $10.04 | $19.94 | 1,997,000 | — | — |
| 2011-01-28 | $10.02 | $19.90 | 4,226,500 | — | — |
| 2011-01-27 | $10.27 | $20.40 | 1,615,600 | — | — |
| 2011-01-26 | $10.38 | $20.62 | 2,681,700 | — | — |
| 2011-01-25 | $10.47 | $20.80 | 5,410,800 | — | — |
| 2011-01-24 | $10.04 | $19.94 | 4,524,000 | — | — |
| 2011-01-21 | $9.58 | $19.03 | 3,959,700 | — | — |
| 2011-01-20 | $9.26 | $18.39 | 4,388,000 | — | — |
| 2011-01-19 | $9.69 | $19.25 | 2,703,200 | — | — |
| 2011-01-18 | $10.01 | $19.88 | 2,539,100 | — | — |
| 2011-01-14 | $9.93 | $19.72 | 1,537,700 | — | — |
| 2011-01-13 | $9.68 | $19.23 | 1,855,600 | — | — |
| 2011-01-12 | $9.87 | $19.60 | 1,415,200 | — | — |
| 2011-01-11 | $9.68 | $19.23 | 4,845,200 | — | — |
| 2011-01-10 | $10.13 | $20.12 | 2,406,900 | — | — |
| 2011-01-07 | $10.07 | $20.00 | 2,374,000 | — | — |
| 2011-01-06 | $9.98 | $19.82 | 1,752,200 | — | — |
| 2011-01-05 | $10.05 | $19.96 | 2,268,700 | — | — |
| 2011-01-04 | $9.81 | $19.49 | 2,237,000 | — | — |
| 2011-01-03 | $9.75 | $19.37 | 1,991,900 | — | — |