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
- 1990-03-26 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 | $8.32 | $12.41 | 2,253,293 | — | — |
| 2011-12-29 | $8.18 | $12.20 | 2,138,702 | — | — |
| 2011-12-28 | $7.84 | $11.70 | 2,892,044 | — | — |
| 2011-12-27 | $8.23 | $12.28 | 1,801,884 | — | — |
| 2011-12-23 | $8.47 | $12.63 | 1,863,484 | — | — |
| 2011-12-22 | $8.59 | $12.81 | 2,437,102 | — | — |
| 2011-12-21 | $8.41 | $12.54 | 4,504,157 | — | — |
| 2011-12-20 | $8.34 | $12.44 | 3,600,345 | — | — |
| 2011-12-19 | $7.56 | $11.28 | 3,330,206 | — | — |
| 2011-12-16 | $8.13 | $12.12 | 3,196,406 | — | — |
| 2011-12-15 | $7.85 | $11.71 | 3,774,991 | — | — |
| 2011-12-14 | $7.92 | $11.81 | 5,900,777 | — | — |
| 2011-12-13 | $8.48 | $12.64 | 5,396,488 | — | — |
| 2011-12-12 | $9.30 | $13.87 | 4,000,199 | — | — |
| 2011-12-09 | $9.89 | $14.75 | 5,882,009 | — | — |
| 2011-12-08 | $9.75 | $14.53 | 2,866,984 | — | — |
| 2011-12-07 | $10.12 | $15.09 | 2,621,243 | — | — |
| 2011-12-06 | $10.26 | $15.30 | 2,760,342 | — | — |
| 2011-12-05 | $10.30 | $15.36 | 3,337,050 | — | — |
| 2011-12-02 | $10.13 | $15.10 | 2,658,998 | — | — |
| 2011-12-01 | $10.12 | $15.09 | 4,228,388 | — | — |
| 2011-11-30 | $10.03 | $14.95 | 4,946,293 | — | — |
| 2011-11-29 | $8.72 | $12.90 | 2,208,030 | — | — |
| 2011-11-28 | $8.80 | $13.01 | 2,804,500 | — | — |
| 2011-11-25 | $8.04 | $11.90 | 1,872,316 | — | — |
| 2011-11-23 | $8.28 | $12.24 | 3,688,551 | — | — |
| 2011-11-22 | $8.78 | $12.98 | 4,921,012 | — | — |
| 2011-11-21 | $9.15 | $13.53 | 4,481,636 | — | — |
| 2011-11-18 | $9.85 | $14.56 | 3,804,136 | — | — |
| 2011-11-17 | $9.68 | $14.32 | 4,219,666 | — | — |
| 2011-11-16 | $10.42 | $15.41 | 2,656,901 | — | — |
| 2011-11-15 | $10.59 | $15.66 | 3,008,070 | — | — |
| 2011-11-14 | $10.58 | $15.65 | 3,183,821 | — | — |
| 2011-11-11 | $10.74 | $15.89 | 3,995,342 | — | — |
| 2011-11-10 | $10.59 | $15.66 | 4,178,047 | — | — |
| 2011-11-09 | $10.31 | $15.24 | 4,031,552 | — | — |
| 2011-11-08 | $11.05 | $16.34 | 3,382,644 | — | — |
| 2011-11-07 | $10.92 | $16.16 | 5,142,466 | — | — |
| 2011-11-04 | $11.27 | $16.66 | 5,029,200 | — | — |
| 2011-11-03 | $10.94 | $16.18 | 5,352,219 | — | — |
| 2011-11-02 | $10.61 | $15.69 | 4,741,619 | — | — |
| 2011-11-01 | $9.83 | $14.53 | 7,445,989 | — | — |
| 2011-10-31 | $10.04 | $14.84 | 5,464,050 | — | — |
| 2011-10-28 | $10.83 | $16.02 | 5,466,700 | — | — |
| 2011-10-27 | $10.72 | $15.85 | 9,439,189 | — | — |
| 2011-10-26 | $9.57 | $14.15 | 13,477,696 | — | — |
| 2011-10-25 | $7.84 | $11.59 | 4,095,250 | — | — |
| 2011-10-24 | $8.32 | $12.30 | 4,072,840 | — | — |
| 2011-10-21 | $7.71 | $11.40 | 3,592,838 | — | — |
| 2011-10-20 | $7.34 | $10.85 | 2,999,570 | — | — |
| 2011-10-19 | $7.20 | $10.65 | 3,897,310 | — | — |
| 2011-10-18 | $7.47 | $11.05 | 6,217,282 | — | — |
| 2011-10-17 | $7.13 | $10.54 | 4,148,682 | — | — |
| 2011-10-14 | $7.89 | $11.67 | 3,119,460 | — | — |
| 2011-10-13 | $7.61 | $11.25 | 2,757,802 | — | — |
| 2011-10-12 | $7.66 | $11.33 | 4,151,000 | — | — |
| 2011-10-11 | $7.50 | $11.09 | 5,554,796 | — | — |
| 2011-10-10 | $7.30 | $10.80 | 5,071,261 | — | — |
| 2011-10-07 | $6.59 | $9.75 | 4,188,645 | — | — |
| 2011-10-06 | $6.94 | $10.26 | 5,340,075 | — | — |
| 2011-10-05 | $6.47 | $9.56 | 5,762,119 | — | — |
| 2011-10-04 | $5.96 | $8.81 | 5,078,216 | — | — |
| 2011-10-03 | $5.44 | $8.05 | 4,842,852 | — | — |
| 2011-09-30 | $6.08 | $8.99 | 6,153,915 | — | — |
| 2011-09-29 | $6.76 | $9.99 | 4,459,336 | — | — |
| 2011-09-28 | $6.59 | $9.75 | 5,422,210 | — | — |
| 2011-09-27 | $7.05 | $10.42 | 7,434,177 | — | — |
| 2011-09-26 | $6.35 | $9.39 | 6,518,001 | — | — |
| 2011-09-23 | $6.24 | $9.23 | 5,217,977 | — | — |
| 2011-09-22 | $6.20 | $9.16 | 7,127,387 | — | — |
| 2011-09-21 | $6.78 | $10.02 | 5,547,509 | — | — |
| 2011-09-20 | $7.41 | $10.96 | 6,083,703 | — | — |
| 2011-09-19 | $8.03 | $11.88 | 4,256,759 | — | — |
| 2011-09-16 | $8.44 | $12.48 | 4,858,086 | — | — |
| 2011-09-15 | $9.06 | $13.40 | 4,232,803 | — | — |
| 2011-09-14 | $8.57 | $12.67 | 4,567,745 | — | — |
| 2011-09-13 | $8.18 | $12.10 | 2,999,128 | — | — |
| 2011-09-12 | $8.12 | $12.00 | 4,070,632 | — | — |
| 2011-09-09 | $8.38 | $12.39 | 3,873,906 | — | — |
| 2011-09-08 | $8.70 | $12.86 | 3,419,516 | — | — |
| 2011-09-07 | $9.28 | $13.72 | 3,924,136 | — | — |
| 2011-09-06 | $8.58 | $12.69 | 4,428,315 | — | — |
| 2011-09-02 | $8.96 | $13.25 | 3,400,197 | — | — |
| 2011-09-01 | $9.41 | $13.92 | 2,830,885 | — | — |
| 2011-08-31 | $10.06 | $14.88 | 3,362,552 | — | — |
| 2011-08-30 | $10.01 | $14.80 | 3,976,022 | — | — |
| 2011-08-29 | $10.24 | $15.14 | 3,855,580 | — | — |
| 2011-08-26 | $9.22 | $13.64 | 3,437,842 | — | — |
| 2011-08-25 | $8.62 | $12.75 | 4,223,641 | — | — |
| 2011-08-24 | $8.91 | $13.18 | 3,211,640 | — | — |
| 2011-08-23 | $8.47 | $12.52 | 4,004,725 | — | — |
| 2011-08-22 | $7.98 | $11.80 | 5,052,825 | — | — |
| 2011-08-19 | $8.25 | $12.20 | 4,796,485 | — | — |
| 2011-08-18 | $8.66 | $12.81 | 5,178,345 | — | — |
| 2011-08-17 | $9.36 | $13.84 | 3,146,507 | — | — |
| 2011-08-16 | $9.60 | $14.20 | 3,824,669 | — | — |
| 2011-08-15 | $10.34 | $15.28 | 3,398,762 | — | — |
| 2011-08-12 | $9.67 | $14.31 | 3,286,931 | — | — |
| 2011-08-11 | $9.58 | $14.17 | 6,262,103 | — | — |
| 2011-08-10 | $8.68 | $12.83 | 8,353,886 | — | — |
| 2011-08-09 | $8.80 | $13.01 | 6,101,587 | — | — |
| 2011-08-08 | $8.18 | $12.10 | 7,908,880 | — | — |
| 2011-08-05 | $9.86 | $14.57 | 4,944,526 | — | — |
| 2011-08-04 | $10.24 | $15.15 | 3,976,795 | — | — |
| 2011-08-03 | $11.54 | $17.07 | 4,259,740 | — | — |
| 2011-08-02 | $11.55 | $17.08 | 3,721,449 | — | — |
| 2011-08-01 | $12.42 | $18.37 | 4,190,743 | — | — |
| 2011-07-29 | $12.67 | $18.74 | 3,938,046 | — | — |
| 2011-07-28 | $12.23 | $18.08 | 5,649,074 | — | — |
| 2011-07-27 | $13.13 | $19.41 | 8,019,717 | — | — |
| 2011-07-26 | $13.97 | $20.66 | 2,955,191 | — | — |
| 2011-07-25 | $14.32 | $21.18 | 2,082,179 | — | — |
| 2011-07-22 | $14.48 | $21.42 | 3,250,721 | — | — |
| 2011-07-21 | $14.68 | $21.71 | 3,412,230 | — | — |
| 2011-07-20 | $15.18 | $22.45 | 1,489,242 | — | — |
| 2011-07-19 | $15.00 | $22.18 | 2,266,651 | — | — |
| 2011-07-18 | $14.49 | $21.43 | 2,271,729 | — | — |
| 2011-07-15 | $15.13 | $22.37 | 1,466,942 | — | — |
| 2011-07-14 | $14.84 | $21.94 | 2,387,314 | — | — |
| 2011-07-13 | $14.95 | $22.10 | 1,681,883 | — | — |
| 2011-07-12 | $14.77 | $21.83 | 3,946,767 | — | — |
| 2011-07-11 | $15.15 | $22.40 | 2,258,481 | — | — |
| 2011-07-08 | $15.78 | $23.34 | 2,570,350 | — | — |
| 2011-07-07 | $16.38 | $24.22 | 2,378,040 | — | — |
| 2011-07-06 | $15.91 | $23.52 | 2,336,973 | — | — |
| 2011-07-05 | $16.11 | $23.83 | 3,084,243 | — | — |
| 2011-07-01 | $15.87 | $23.47 | 2,298,997 | — | — |
| 2011-06-30 | $15.25 | $22.56 | 2,030,403 | — | — |
| 2011-06-29 | $14.84 | $21.94 | 2,165,307 | — | — |
| 2011-06-28 | $14.33 | $21.19 | 1,989,336 | — | — |
| 2011-06-27 | $13.95 | $20.63 | 1,701,313 | — | — |
| 2011-06-24 | $13.90 | $20.55 | 2,123,357 | — | — |
| 2011-06-23 | $14.63 | $21.63 | 2,888,622 | — | — |
| 2011-06-22 | $14.63 | $21.63 | 2,274,489 | — | — |
| 2011-06-21 | $14.50 | $21.45 | 2,677,213 | — | — |
| 2011-06-20 | $13.68 | $20.23 | 1,987,570 | — | — |
| 2011-06-17 | $13.72 | $20.29 | 2,243,136 | — | — |
| 2011-06-16 | $13.72 | $20.29 | 3,089,432 | — | — |
| 2011-06-15 | $13.71 | $20.28 | 3,815,175 | — | — |
| 2011-06-14 | $14.28 | $21.12 | 4,449,952 | — | — |
| 2011-06-13 | $14.03 | $20.75 | 1,935,463 | — | — |
| 2011-06-10 | $13.95 | $20.63 | 3,610,280 | — | — |
| 2011-06-09 | $14.72 | $21.77 | 1,735,425 | — | — |
| 2011-06-08 | $14.68 | $21.71 | 2,411,159 | — | — |
| 2011-06-07 | $14.82 | $21.92 | 1,691,929 | — | — |
| 2011-06-06 | $14.86 | $21.98 | 3,397,216 | — | — |
| 2011-06-03 | $15.22 | $22.50 | 1,913,494 | — | — |
| 2011-06-02 | $15.53 | $22.97 | 2,182,971 | — | — |
| 2011-06-01 | $15.46 | $22.87 | 1,819,768 | — | — |
| 2011-05-31 | $16.32 | $24.14 | 3,163,839 | — | — |
| 2011-05-27 | $16.39 | $24.23 | 1,374,872 | — | — |
| 2011-05-26 | $16.11 | $23.83 | 1,744,919 | — | — |
| 2011-05-25 | $16.11 | $23.83 | 3,650,465 | — | — |
| 2011-05-24 | $15.56 | $23.01 | 2,182,087 | — | — |
| 2011-05-23 | $15.46 | $22.87 | 2,450,902 | — | — |
| 2011-05-20 | $16.06 | $23.75 | 2,195,004 | — | — |
| 2011-05-19 | $16.29 | $24.09 | 1,942,197 | — | — |
| 2011-05-18 | $16.37 | $24.21 | 3,055,320 | — | — |
| 2011-05-17 | $15.99 | $23.64 | 4,147,578 | — | — |
| 2011-05-16 | $16.15 | $23.88 | 3,241,447 | — | — |
| 2011-05-13 | $16.42 | $24.29 | 7,201,021 | — | — |
| 2011-05-12 | $17.24 | $25.49 | 3,142,864 | — | — |
| 2011-05-11 | $17.26 | $25.52 | 3,799,941 | — | — |
| 2011-05-10 | $17.50 | $25.88 | 2,562,843 | — | — |
| 2011-05-09 | $17.64 | $26.08 | 1,972,997 | — | — |
| 2011-05-06 | $17.62 | $26.05 | 2,648,179 | — | — |
| 2011-05-05 | $17.76 | $26.27 | 2,932,891 | — | — |
| 2011-05-04 | $18.13 | $26.80 | 3,826,546 | — | — |
| 2011-05-03 | $18.78 | $27.77 | 4,088,847 | — | — |
| 2011-05-02 | $19.85 | $29.35 | 2,770,056 | — | — |
| 2011-04-29 | $20.10 | $29.73 | 8,698,211 | — | — |
| 2011-04-28 | $20.31 | $30.03 | 2,503,229 | — | — |
| 2011-04-27 | $20.59 | $30.45 | 2,368,436 | — | — |
| 2011-04-26 | $20.73 | $30.65 | 2,428,712 | — | — |
| 2011-04-25 | $20.48 | $30.29 | 1,869,998 | — | — |
| 2011-04-21 | $20.51 | $30.33 | 4,451,056 | — | — |
| 2011-04-20 | $19.00 | $28.10 | 2,280,340 | — | — |
| 2011-04-19 | $19.00 | $28.09 | 2,548,271 | — | — |
| 2011-04-18 | $18.75 | $27.73 | 3,652,893 | — | — |
| 2011-04-15 | $19.12 | $28.28 | 1,951,801 | — | — |
| 2011-04-14 | $19.33 | $28.59 | 2,592,540 | — | — |
| 2011-04-13 | $18.92 | $27.98 | 1,485,157 | — | — |
| 2011-04-12 | $18.84 | $27.86 | 2,530,166 | — | — |
| 2011-04-11 | $19.27 | $28.49 | 2,096,641 | — | — |
| 2011-04-08 | $19.57 | $28.93 | 2,628,529 | — | — |
| 2011-04-07 | $20.03 | $29.62 | 2,852,301 | — | — |
| 2011-04-06 | $20.36 | $30.11 | 2,770,940 | — | — |
| 2011-04-05 | $20.64 | $30.53 | 5,315,788 | — | — |
| 2011-04-04 | $20.08 | $29.70 | 2,766,193 | — | — |
| 2011-04-01 | $19.58 | $28.96 | 4,440,238 | — | — |
| 2011-03-31 | $19.82 | $29.31 | 2,526,192 | — | — |
| 2011-03-30 | $19.87 | $29.39 | 2,782,531 | — | — |
| 2011-03-29 | $19.47 | $28.79 | 2,345,253 | — | — |
| 2011-03-28 | $18.86 | $27.89 | 2,045,638 | — | — |
| 2011-03-25 | $19.15 | $28.32 | 2,694,656 | — | — |
| 2011-03-24 | $19.36 | $28.63 | 3,610,722 | — | — |
| 2011-03-23 | $19.25 | $28.47 | 5,385,669 | — | — |
| 2011-03-22 | $18.74 | $27.72 | 2,577,636 | — | — |
| 2011-03-21 | $18.96 | $28.04 | 4,474,350 | — | — |
| 2011-03-18 | $18.12 | $26.79 | 5,361,603 | — | — |
| 2011-03-17 | $17.94 | $26.54 | 3,423,380 | — | — |
| 2011-03-16 | $17.06 | $25.22 | 3,860,217 | — | — |
| 2011-03-15 | $17.02 | $25.17 | 2,790,590 | — | — |
| 2011-03-14 | $17.11 | $25.30 | 2,233,421 | — | — |
| 2011-03-11 | $16.84 | $24.90 | 3,667,355 | — | — |
| 2011-03-10 | $16.41 | $24.27 | 4,071,404 | — | — |
| 2011-03-09 | $17.51 | $25.89 | 1,594,008 | — | — |
| 2011-03-08 | $17.63 | $26.07 | 1,861,387 | — | — |
| 2011-03-07 | $17.52 | $25.91 | 2,943,378 | — | — |
| 2011-03-04 | $17.59 | $26.01 | 2,714,969 | — | — |
| 2011-03-03 | $18.05 | $26.70 | 4,418,931 | — | — |
| 2011-03-02 | $17.17 | $25.38 | 2,740,691 | — | — |
| 2011-03-01 | $17.17 | $25.40 | 2,612,853 | — | — |
| 2011-02-28 | $17.94 | $26.54 | 2,659,329 | — | — |
| 2011-02-25 | $18.12 | $26.79 | 3,127,077 | — | — |
| 2011-02-24 | $17.21 | $25.45 | 4,131,791 | — | — |
| 2011-02-23 | $17.29 | $25.57 | 4,695,915 | — | — |
| 2011-02-22 | $17.36 | $25.67 | 4,946,734 | — | — |
| 2011-02-18 | $18.23 | $26.95 | 4,690,064 | — | — |
| 2011-02-17 | $18.63 | $27.55 | 5,119,063 | — | — |
| 2011-02-16 | $18.71 | $27.66 | 4,346,401 | — | — |
| 2011-02-15 | $17.90 | $26.47 | 3,624,411 | — | — |
| 2011-02-14 | $17.92 | $26.50 | 6,723,337 | — | — |
| 2011-02-11 | $17.38 | $25.71 | 2,690,130 | — | — |
| 2011-02-10 | $17.15 | $25.36 | 3,703,234 | — | — |
| 2011-02-09 | $17.18 | $25.41 | 3,854,918 | — | — |
| 2011-02-08 | $17.17 | $25.38 | 3,105,329 | — | — |
| 2011-02-07 | $17.16 | $25.37 | 4,498,747 | — | — |
| 2011-02-04 | $16.90 | $25.00 | 3,901,063 | — | — |
| 2011-02-03 | $16.71 | $24.72 | 6,411,248 | — | — |
| 2011-02-02 | $16.50 | $24.41 | 13,080,491 | — | — |
| 2011-02-01 | $15.50 | $22.92 | 22,717,178 | — | — |
| 2011-01-31 | $12.17 | $17.99 | 3,845,424 | — | — |
| 2011-01-28 | $12.12 | $17.92 | 2,279,677 | — | — |
| 2011-01-27 | $12.55 | $18.57 | 1,946,392 | — | — |
| 2011-01-26 | $12.44 | $18.39 | 1,676,915 | — | — |
| 2011-01-25 | $12.06 | $17.83 | 1,778,921 | — | — |
| 2011-01-24 | $12.04 | $17.80 | 2,751,620 | — | — |
| 2011-01-21 | $11.85 | $17.52 | 2,132,630 | — | — |
| 2011-01-20 | $11.71 | $17.32 | 3,200,380 | — | — |
| 2011-01-19 | $12.10 | $17.90 | 1,903,669 | — | — |
| 2011-01-18 | $12.55 | $18.57 | 1,661,129 | — | — |
| 2011-01-14 | $12.59 | $18.62 | 2,464,701 | — | — |
| 2011-01-13 | $12.40 | $18.34 | 2,489,871 | — | — |
| 2011-01-12 | $12.53 | $18.53 | 1,255,644 | — | — |
| 2011-01-11 | $12.48 | $18.46 | 2,320,082 | — | — |
| 2011-01-10 | $12.32 | $18.22 | 1,879,161 | — | — |
| 2011-01-07 | $12.46 | $18.42 | 3,338,596 | — | — |
| 2011-01-06 | $12.13 | $17.94 | 2,084,828 | — | — |
| 2011-01-05 | $12.07 | $17.84 | 2,852,081 | — | — |
| 2011-01-04 | $12.05 | $17.82 | 2,484,020 | — | — |
| 2011-01-03 | $12.22 | $18.07 | 2,713,534 | — | — |