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 | $9.21 | $18.30 | 3,539,521 | — | — |
| 2011-12-29 | $9.40 | $18.68 | 5,320,036 | — | — |
| 2011-12-28 | $8.67 | $17.23 | 2,685,111 | — | — |
| 2011-12-27 | $8.95 | $17.79 | 1,637,127 | — | — |
| 2011-12-23 | $8.96 | $17.81 | 3,010,807 | — | — |
| 2011-12-22 | $8.99 | $17.86 | 3,802,855 | — | — |
| 2011-12-21 | $8.80 | $17.49 | 4,190,685 | — | — |
| 2011-12-20 | $8.63 | $17.15 | 5,031,212 | — | — |
| 2011-12-19 | $7.93 | $15.75 | 6,251,831 | — | — |
| 2011-12-16 | $8.05 | $15.99 | 9,389,979 | — | — |
| 2011-12-15 | $7.64 | $15.19 | 3,769,853 | — | — |
| 2011-12-14 | $7.59 | $15.09 | 5,060,686 | — | — |
| 2011-12-13 | $7.90 | $15.70 | 5,974,614 | — | — |
| 2011-12-12 | $8.05 | $15.99 | 4,194,440 | — | — |
| 2011-12-09 | $8.25 | $16.39 | 3,036,070 | — | — |
| 2011-12-08 | $7.94 | $15.78 | 4,820,796 | — | — |
| 2011-12-07 | $8.30 | $16.50 | 6,847,915 | — | — |
| 2011-12-06 | $8.30 | $16.50 | 5,510,879 | — | — |
| 2011-12-05 | $8.27 | $16.43 | 6,985,158 | — | — |
| 2011-12-02 | $8.19 | $16.27 | 6,857,588 | — | — |
| 2011-12-01 | $8.29 | $16.46 | 4,778,690 | — | — |
| 2011-11-30 | $8.42 | $16.73 | 5,917,486 | — | — |
| 2011-11-29 | $7.91 | $15.71 | 4,710,182 | — | — |
| 2011-11-28 | $7.85 | $15.59 | 4,973,629 | — | — |
| 2011-11-25 | $7.40 | $14.70 | 1,176,351 | — | — |
| 2011-11-23 | $7.40 | $14.70 | 3,726,495 | — | — |
| 2011-11-22 | $7.70 | $15.29 | 4,995,706 | — | — |
| 2011-11-21 | $7.69 | $15.28 | 6,465,888 | — | — |
| 2011-11-18 | $7.92 | $15.73 | 6,667,997 | — | — |
| 2011-11-17 | $8.05 | $15.99 | 7,090,992 | — | — |
| 2011-11-16 | $8.44 | $16.76 | 6,415,134 | — | — |
| 2011-11-15 | $8.51 | $16.92 | 7,242,460 | — | — |
| 2011-11-14 | $8.25 | $16.39 | 10,624,937 | — | — |
| 2011-11-11 | $8.39 | $16.67 | 4,522,298 | — | — |
| 2011-11-10 | $8.02 | $15.94 | 5,255,853 | — | — |
| 2011-11-09 | $7.86 | $15.61 | 5,872,194 | — | — |
| 2011-11-08 | $8.53 | $16.95 | 4,147,782 | — | — |
| 2011-11-07 | $8.26 | $16.41 | 3,355,393 | — | — |
| 2011-11-04 | $8.25 | $16.39 | 3,697,476 | — | — |
| 2011-11-03 | $8.30 | $16.50 | 5,197,018 | — | — |
| 2011-11-02 | $7.99 | $15.87 | 6,341,733 | — | — |
| 2011-11-01 | $7.86 | $15.63 | 7,189,087 | — | — |
| 2011-10-31 | $8.44 | $16.76 | 6,094,445 | — | — |
| 2011-10-28 | $8.68 | $17.25 | 6,095,014 | — | — |
| 2011-10-27 | $8.99 | $17.86 | 10,759,790 | — | — |
| 2011-10-26 | $8.48 | $16.85 | 10,250,421 | — | — |
| 2011-10-25 | $8.35 | $16.59 | 13,659,528 | — | — |
| 2011-10-24 | $8.21 | $16.31 | 7,309,374 | — | — |
| 2011-10-21 | $7.91 | $15.71 | 5,300,918 | — | — |
| 2011-10-20 | $7.60 | $15.10 | 5,438,502 | — | — |
| 2011-10-19 | $7.59 | $15.09 | 6,246,368 | — | — |
| 2011-10-18 | $7.70 | $15.29 | 9,725,348 | — | — |
| 2011-10-17 | $7.28 | $14.47 | 8,627,406 | — | — |
| 2011-10-14 | $7.44 | $14.79 | 6,512,205 | — | — |
| 2011-10-13 | $7.04 | $13.99 | 4,829,900 | — | — |
| 2011-10-12 | $7.05 | $14.00 | 4,524,119 | — | — |
| 2011-10-11 | $6.89 | $13.69 | 4,900,228 | — | — |
| 2011-10-10 | $6.97 | $13.85 | 3,794,433 | — | — |
| 2011-10-07 | $6.58 | $13.08 | 5,722,774 | — | — |
| 2011-10-06 | $6.87 | $13.65 | 5,040,430 | — | — |
| 2011-10-05 | $6.80 | $13.51 | 6,913,464 | — | — |
| 2011-10-04 | $6.44 | $12.67 | 10,014,400 | — | — |
| 2011-10-03 | $6.07 | $11.94 | 8,414,031 | — | — |
| 2011-09-30 | $6.26 | $12.30 | 7,057,535 | — | — |
| 2011-09-29 | $6.61 | $13.00 | 12,321,581 | — | — |
| 2011-09-28 | $6.49 | $12.75 | 8,704,790 | — | — |
| 2011-09-27 | $6.49 | $12.75 | 6,957,846 | — | — |
| 2011-09-26 | $6.38 | $12.55 | 5,452,727 | — | — |
| 2011-09-23 | $6.27 | $12.34 | 6,671,639 | — | — |
| 2011-09-22 | $6.12 | $12.03 | 10,021,797 | — | — |
| 2011-09-21 | $6.32 | $12.43 | 6,605,976 | — | — |
| 2011-09-20 | $6.69 | $13.15 | 5,217,958 | — | — |
| 2011-09-19 | $6.79 | $13.36 | 4,196,489 | — | — |
| 2011-09-16 | $7.00 | $13.77 | 4,306,989 | — | — |
| 2011-09-15 | $7.02 | $13.81 | 4,849,018 | — | — |
| 2011-09-14 | $6.99 | $13.74 | 6,433,455 | — | — |
| 2011-09-13 | $6.76 | $13.29 | 4,165,308 | — | — |
| 2011-09-12 | $6.65 | $13.08 | 6,057,688 | — | — |
| 2011-09-09 | $6.85 | $13.48 | 5,946,733 | — | — |
| 2011-09-08 | $7.01 | $13.79 | 6,825,952 | — | — |
| 2011-09-07 | $7.25 | $14.26 | 5,654,494 | — | — |
| 2011-09-06 | $6.90 | $13.57 | 8,080,483 | — | — |
| 2011-09-02 | $7.01 | $13.79 | 4,943,700 | — | — |
| 2011-09-01 | $7.32 | $14.40 | 6,501,053 | — | — |
| 2011-08-31 | $7.79 | $15.33 | 6,067,588 | — | — |
| 2011-08-30 | $7.80 | $15.35 | 5,342,341 | — | — |
| 2011-08-29 | $7.78 | $15.29 | 5,690,910 | — | — |
| 2011-08-26 | $7.07 | $13.91 | 8,858,192 | — | — |
| 2011-08-25 | $6.92 | $13.62 | 4,725,659 | — | — |
| 2011-08-24 | $7.02 | $13.81 | 8,361,796 | — | — |
| 2011-08-23 | $6.82 | $13.41 | 6,034,473 | — | — |
| 2011-08-22 | $6.56 | $12.89 | 12,148,605 | — | — |
| 2011-08-19 | $6.64 | $13.06 | 4,829,786 | — | — |
| 2011-08-18 | $6.92 | $13.60 | 4,955,649 | — | — |
| 2011-08-17 | $7.64 | $15.03 | 6,230,322 | — | — |
| 2011-08-16 | $7.73 | $15.21 | 7,217,196 | — | — |
| 2011-08-15 | $7.76 | $15.26 | 5,023,132 | — | — |
| 2011-08-12 | $7.52 | $14.79 | 5,344,617 | — | — |
| 2011-08-11 | $7.36 | $14.46 | 9,880,116 | — | — |
| 2011-08-10 | $7.13 | $14.01 | 14,238,997 | — | — |
| 2011-08-09 | $7.33 | $14.41 | 12,082,146 | — | — |
| 2011-08-08 | $7.24 | $14.24 | 13,696,627 | — | — |
| 2011-08-05 | $8.07 | $15.86 | 13,130,927 | — | — |
| 2011-08-04 | $8.11 | $15.95 | 12,069,173 | — | — |
| 2011-08-03 | $8.90 | $17.51 | 11,306,827 | — | — |
| 2011-08-02 | $8.83 | $17.37 | 6,262,073 | — | — |
| 2011-08-01 | $9.27 | $18.23 | 9,274,814 | — | — |
| 2011-07-29 | $9.27 | $18.23 | 13,748,064 | — | — |
| 2011-07-28 | $9.31 | $18.30 | 8,375,225 | — | — |
| 2011-07-27 | $9.60 | $18.87 | 7,759,794 | — | — |
| 2011-07-26 | $9.76 | $19.20 | 12,676,523 | — | — |
| 2011-07-25 | $10.08 | $19.82 | 7,067,435 | — | — |
| 2011-07-22 | $10.04 | $19.73 | 4,262,607 | — | — |
| 2011-07-21 | $10.16 | $19.98 | 5,481,746 | — | — |
| 2011-07-20 | $10.10 | $19.86 | 5,141,598 | — | — |
| 2011-07-19 | $10.15 | $19.96 | 5,720,043 | — | — |
| 2011-07-18 | $9.95 | $19.56 | 6,446,542 | — | — |
| 2011-07-15 | $9.99 | $19.65 | 4,875,533 | — | — |
| 2011-07-14 | $9.95 | $19.56 | 10,977,376 | — | — |
| 2011-07-13 | $10.18 | $20.01 | 3,842,798 | — | — |
| 2011-07-12 | $10.20 | $20.06 | 8,562,198 | — | — |
| 2011-07-11 | $10.31 | $20.27 | 7,543,119 | — | — |
| 2011-07-08 | $10.47 | $20.60 | 5,786,161 | — | — |
| 2011-07-07 | $10.58 | $20.81 | 8,292,606 | — | — |
| 2011-07-06 | $10.62 | $20.88 | 4,936,416 | — | — |
| 2011-07-05 | $10.78 | $21.07 | 4,339,649 | — | — |
| 2011-07-01 | $10.95 | $21.40 | 6,904,815 | — | — |
| 2011-06-30 | $10.57 | $20.66 | 5,656,543 | — | — |
| 2011-06-29 | $10.64 | $20.80 | 3,943,284 | — | — |
| 2011-06-28 | $10.68 | $20.87 | 4,777,324 | — | — |
| 2011-06-27 | $10.62 | $20.75 | 5,567,893 | — | — |
| 2011-06-24 | $10.55 | $20.63 | 8,382,280 | — | — |
| 2011-06-23 | $10.86 | $21.23 | 7,760,932 | — | — |
| 2011-06-22 | $10.80 | $21.11 | 5,223,761 | — | — |
| 2011-06-21 | $10.92 | $21.35 | 4,263,972 | — | — |
| 2011-06-20 | $10.71 | $20.94 | 5,011,980 | — | — |
| 2011-06-17 | $10.66 | $20.83 | 7,755,015 | — | — |
| 2011-06-16 | $10.52 | $20.56 | 6,220,308 | — | — |
| 2011-06-15 | $10.40 | $20.32 | 5,742,917 | — | — |
| 2011-06-14 | $10.73 | $20.97 | 10,614,012 | — | — |
| 2011-06-13 | $10.40 | $20.32 | 6,521,878 | — | — |
| 2011-06-10 | $10.38 | $20.28 | 9,389,752 | — | — |
| 2011-06-09 | $10.75 | $21.01 | 8,027,338 | — | — |
| 2011-06-08 | $10.85 | $21.21 | 13,852,077 | — | — |
| 2011-06-07 | $10.99 | $21.49 | 10,291,731 | — | — |
| 2011-06-06 | $11.33 | $22.14 | 6,500,939 | — | — |
| 2011-06-03 | $11.69 | $22.84 | 7,585,567 | — | — |
| 2011-06-02 | $12.21 | $23.86 | 6,700,203 | — | — |
| 2011-06-01 | $12.21 | $23.87 | 8,925,675 | — | — |
| 2011-05-31 | $12.52 | $24.47 | 5,997,829 | — | — |
| 2011-05-27 | $12.56 | $24.54 | 5,752,704 | — | — |
| 2011-05-26 | $12.51 | $24.46 | 6,741,171 | — | — |
| 2011-05-25 | $12.50 | $24.42 | 4,354,443 | — | — |
| 2011-05-24 | $12.40 | $24.23 | 13,266,235 | — | — |
| 2011-05-23 | $12.48 | $24.39 | 9,230,204 | — | — |
| 2011-05-20 | $12.52 | $24.47 | 12,040,950 | — | — |
| 2011-05-19 | $12.14 | $23.72 | 6,198,686 | — | — |
| 2011-05-18 | $11.78 | $23.03 | 4,618,914 | — | — |
| 2011-05-17 | $11.49 | $22.45 | 5,863,204 | — | — |
| 2011-05-16 | $11.43 | $22.35 | 4,977,157 | — | — |
| 2011-05-13 | $11.62 | $22.71 | 6,281,305 | — | — |
| 2011-05-12 | $11.86 | $23.19 | 5,121,000 | — | — |
| 2011-05-11 | $11.75 | $22.96 | 5,064,897 | — | — |
| 2011-05-10 | $11.90 | $23.26 | 2,458,535 | — | — |
| 2011-05-09 | $11.69 | $22.84 | 1,967,261 | — | — |
| 2011-05-06 | $11.74 | $22.95 | 5,698,421 | — | — |
| 2011-05-05 | $11.59 | $22.65 | 6,073,506 | — | — |
| 2011-05-04 | $11.70 | $22.88 | 4,123,429 | — | — |
| 2011-05-03 | $11.70 | $22.86 | 5,791,396 | — | — |
| 2011-05-02 | $11.87 | $23.20 | 4,360,361 | — | — |
| 2011-04-29 | $11.79 | $23.05 | 3,996,770 | — | — |
| 2011-04-28 | $11.95 | $23.36 | 5,692,959 | — | — |
| 2011-04-27 | $11.63 | $22.74 | 6,882,169 | — | — |
| 2011-04-26 | $11.43 | $22.35 | 13,428,400 | — | — |
| 2011-04-25 | $11.76 | $22.98 | 4,829,217 | — | — |
| 2011-04-21 | $11.78 | $23.02 | 4,106,132 | — | — |
| 2011-04-20 | $11.86 | $23.19 | 4,047,638 | — | — |
| 2011-04-19 | $11.84 | $23.14 | 3,721,146 | — | — |
| 2011-04-18 | $11.62 | $22.71 | 5,131,356 | — | — |
| 2011-04-15 | $11.58 | $22.64 | 5,365,101 | — | — |
| 2011-04-14 | $11.80 | $23.07 | 4,126,047 | — | — |
| 2011-04-13 | $11.80 | $23.07 | 3,659,353 | — | — |
| 2011-04-12 | $11.67 | $22.81 | 3,988,235 | — | — |
| 2011-04-11 | $11.87 | $23.20 | 4,061,863 | — | — |
| 2011-04-08 | $11.78 | $23.03 | 8,095,391 | — | — |
| 2011-04-07 | $12.24 | $23.93 | 4,269,093 | — | — |
| 2011-04-06 | $12.38 | $24.20 | 2,385,589 | — | — |
| 2011-04-05 | $12.44 | $24.19 | 4,828,648 | — | — |
| 2011-04-04 | $12.32 | $23.95 | 3,682,568 | — | — |
| 2011-04-01 | $12.41 | $24.12 | 4,965,549 | — | — |
| 2011-03-31 | $12.23 | $23.78 | 4,356,719 | — | — |
| 2011-03-30 | $12.36 | $24.02 | 4,368,327 | — | — |
| 2011-03-29 | $12.14 | $23.59 | 9,399,083 | — | — |
| 2011-03-28 | $12.22 | $23.76 | 7,038,871 | — | — |
| 2011-03-25 | $12.45 | $24.21 | 3,780,777 | — | — |
| 2011-03-24 | $12.43 | $24.17 | 5,195,767 | — | — |
| 2011-03-23 | $12.42 | $24.14 | 5,139,322 | — | — |
| 2011-03-22 | $12.27 | $23.85 | 6,298,261 | — | — |
| 2011-03-21 | $12.55 | $24.40 | 6,156,239 | — | — |
| 2011-03-18 | $12.26 | $23.83 | 6,218,260 | — | — |
| 2011-03-17 | $11.96 | $23.25 | 6,759,151 | — | — |
| 2011-03-16 | $12.00 | $23.34 | 12,538,939 | — | — |
| 2011-03-15 | $12.03 | $23.39 | 6,711,469 | — | — |
| 2011-03-14 | $11.99 | $23.30 | 5,309,111 | — | — |
| 2011-03-11 | $12.19 | $23.70 | 3,821,404 | — | — |
| 2011-03-10 | $11.95 | $23.23 | 5,832,591 | — | — |
| 2011-03-09 | $12.31 | $23.94 | 5,601,691 | — | — |
| 2011-03-08 | $12.14 | $23.59 | 7,167,693 | — | — |
| 2011-03-07 | $11.78 | $22.91 | 5,842,037 | — | — |
| 2011-03-04 | $11.70 | $22.74 | 6,902,198 | — | — |
| 2011-03-03 | $11.67 | $22.69 | 6,102,411 | — | — |
| 2011-03-02 | $11.58 | $22.52 | 5,081,170 | — | — |
| 2011-03-01 | $11.49 | $22.35 | 8,827,011 | — | — |
| 2011-02-28 | $11.94 | $23.22 | 7,376,288 | — | — |
| 2011-02-25 | $11.59 | $22.53 | 4,607,648 | — | — |
| 2011-02-24 | $11.20 | $21.77 | 5,523,169 | — | — |
| 2011-02-23 | $11.18 | $21.73 | 7,251,564 | — | — |
| 2011-02-22 | $11.48 | $22.31 | 9,165,793 | — | — |
| 2011-02-18 | $11.69 | $22.72 | 6,607,569 | — | — |
| 2011-02-17 | $11.60 | $22.55 | 5,993,618 | — | — |
| 2011-02-16 | $11.27 | $21.90 | 13,304,130 | — | — |
| 2011-02-15 | $11.32 | $22.00 | 21,026,371 | — | — |
| 2011-02-14 | $12.47 | $24.24 | 5,179,152 | — | — |
| 2011-02-11 | $12.45 | $24.21 | 9,787,597 | — | — |
| 2011-02-10 | $12.77 | $24.82 | 5,392,641 | — | — |
| 2011-02-09 | $12.98 | $25.23 | 5,918,510 | — | — |
| 2011-02-08 | $12.97 | $25.22 | 6,325,687 | — | — |
| 2011-02-07 | $12.63 | $24.55 | 5,872,990 | — | — |
| 2011-02-04 | $12.32 | $23.95 | 4,049,687 | — | — |
| 2011-02-03 | $12.07 | $23.47 | 2,990,664 | — | — |
| 2011-02-02 | $12.00 | $23.34 | 2,506,559 | — | — |
| 2011-02-01 | $12.24 | $23.80 | 6,923,478 | — | — |
| 2011-01-31 | $11.70 | $22.76 | 3,496,733 | — | — |
| 2011-01-28 | $11.68 | $22.71 | 4,197,627 | — | — |
| 2011-01-27 | $12.26 | $23.83 | 5,414,149 | — | — |
| 2011-01-26 | $11.96 | $23.25 | 5,526,697 | — | — |
| 2011-01-25 | $11.76 | $22.86 | 3,964,451 | — | — |
| 2011-01-24 | $11.74 | $22.82 | 3,347,427 | — | — |
| 2011-01-21 | $11.67 | $22.69 | 2,659,392 | — | — |
| 2011-01-20 | $11.72 | $22.79 | 6,008,185 | — | — |
| 2011-01-19 | $11.61 | $22.57 | 5,694,893 | — | — |
| 2011-01-18 | $11.99 | $23.30 | 5,063,759 | — | — |
| 2011-01-14 | $12.30 | $23.92 | 5,037,585 | — | — |
| 2011-01-13 | $12.08 | $23.49 | 4,333,845 | — | — |
| 2011-01-12 | $12.11 | $23.54 | 6,018,996 | — | — |
| 2011-01-11 | $12.12 | $23.56 | 7,217,082 | — | — |
| 2011-01-10 | $12.05 | $23.42 | 7,821,702 | — | — |
| 2011-01-07 | $12.10 | $23.53 | 12,510,375 | — | — |
| 2011-01-06 | $11.88 | $23.10 | 12,309,974 | — | — |
| 2011-01-05 | $11.55 | $22.45 | 7,651,571 | — | — |
| 2011-01-04 | $11.29 | $21.83 | 7,428,181 | — | — |
| 2011-01-03 | $11.47 | $22.17 | 4,065,164 | — | — |