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
- 1984-06-01 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 | $6.29 | $6.41 | 15,259,600 | — | — |
| 2011-12-29 | $6.27 | $6.39 | 13,894,400 | — | — |
| 2011-12-28 | $6.17 | $6.29 | 19,365,100 | — | — |
| 2011-12-27 | $6.25 | $6.37 | 13,530,400 | — | — |
| 2011-12-23 | $6.40 | $6.53 | 23,493,200 | — | — |
| 2011-12-22 | $6.41 | $6.54 | 67,720,600 | — | — |
| 2011-12-21 | $5.54 | $5.65 | 26,623,100 | — | — |
| 2011-12-20 | $5.79 | $5.90 | 19,290,700 | — | — |
| 2011-12-19 | $5.45 | $5.56 | 31,607,800 | — | — |
| 2011-12-16 | $5.68 | $5.79 | 23,098,300 | — | — |
| 2011-12-15 | $5.55 | $5.66 | 17,193,800 | — | — |
| 2011-12-14 | $5.45 | $5.56 | 36,992,800 | — | — |
| 2011-12-13 | $5.61 | $5.72 | 20,509,300 | — | — |
| 2011-12-12 | $5.82 | $5.93 | 19,996,300 | — | — |
| 2011-12-09 | $5.89 | $6.01 | 23,982,100 | — | — |
| 2011-12-08 | $5.82 | $5.93 | 32,613,800 | — | — |
| 2011-12-07 | $6.06 | $6.18 | 31,511,900 | — | — |
| 2011-12-06 | $5.65 | $5.76 | 31,710,700 | — | — |
| 2011-12-05 | $5.73 | $5.84 | 26,033,700 | — | — |
| 2011-12-02 | $5.80 | $5.91 | 27,340,600 | — | — |
| 2011-12-01 | $5.89 | $6.01 | 22,135,000 | — | — |
| 2011-11-30 | $5.99 | $6.11 | 19,709,400 | — | — |
| 2011-11-29 | $5.64 | $5.75 | 20,816,100 | — | — |
| 2011-11-28 | $5.62 | $5.73 | 22,267,700 | — | — |
| 2011-11-25 | $5.50 | $5.61 | 18,263,700 | — | — |
| 2011-11-23 | $5.71 | $5.82 | 39,724,000 | — | — |
| 2011-11-22 | $6.10 | $6.22 | 38,105,400 | — | — |
| 2011-11-21 | $6.09 | $6.21 | 41,397,000 | — | — |
| 2011-11-18 | $6.29 | $6.41 | 43,618,300 | — | — |
| 2011-11-17 | $6.33 | $6.45 | 96,098,100 | — | — |
| 2011-11-16 | $6.74 | $6.87 | 72,164,600 | — | — |
| 2011-11-15 | $5.46 | $5.57 | 41,898,700 | — | — |
| 2011-11-14 | $5.35 | $5.46 | 22,943,600 | — | — |
| 2011-11-11 | $5.43 | $5.54 | 19,289,000 | — | — |
| 2011-11-10 | $5.18 | $5.28 | 53,084,800 | — | — |
| 2011-11-09 | $5.35 | $5.46 | 36,730,300 | — | — |
| 2011-11-08 | $5.91 | $6.03 | 23,164,100 | — | — |
| 2011-11-07 | $5.85 | $5.97 | 24,821,000 | — | — |
| 2011-11-04 | $5.89 | $6.01 | 20,811,200 | — | — |
| 2011-11-03 | $5.84 | $5.96 | 32,490,000 | — | — |
| 2011-11-02 | $5.43 | $5.54 | 22,570,800 | — | — |
| 2011-11-01 | $5.29 | $5.39 | 30,226,500 | — | — |
| 2011-10-31 | $5.59 | $5.70 | 23,699,700 | — | — |
| 2011-10-28 | $5.88 | $6.00 | 21,809,600 | — | — |
| 2011-10-27 | $5.70 | $5.81 | 53,855,400 | — | — |
| 2011-10-26 | $5.47 | $5.58 | 50,102,800 | — | — |
| 2011-10-25 | $5.49 | $5.60 | 26,533,800 | — | — |
| 2011-10-24 | $5.66 | $5.77 | 34,548,800 | — | — |
| 2011-10-21 | $5.46 | $5.57 | 39,296,000 | — | — |
| 2011-10-20 | $5.59 | $5.70 | 23,439,600 | — | — |
| 2011-10-19 | $5.53 | $5.64 | 27,546,700 | — | — |
| 2011-10-18 | $5.77 | $5.88 | 31,427,300 | — | — |
| 2011-10-17 | $5.44 | $5.55 | 29,637,900 | — | — |
| 2011-10-14 | $5.70 | $5.81 | 31,319,900 | — | — |
| 2011-10-13 | $5.52 | $5.63 | 37,580,700 | — | — |
| 2011-10-12 | $5.20 | $5.30 | 25,595,000 | — | — |
| 2011-10-11 | $5.20 | $5.30 | 23,823,400 | — | — |
| 2011-10-10 | $5.16 | $5.26 | 26,958,200 | — | — |
| 2011-10-07 | $4.95 | $5.05 | 29,683,000 | — | — |
| 2011-10-06 | $4.96 | $5.06 | 35,914,300 | — | — |
| 2011-10-05 | $4.95 | $5.05 | 53,137,900 | — | — |
| 2011-10-04 | $4.52 | $4.61 | 57,671,800 | — | — |
| 2011-10-03 | $4.33 | $4.42 | 56,806,200 | — | — |
| 2011-09-30 | $5.04 | $5.14 | 63,504,100 | — | — |
| 2011-09-29 | $5.87 | $5.99 | 50,176,800 | — | — |
| 2011-09-28 | $6.12 | $6.24 | 34,898,500 | — | — |
| 2011-09-27 | $6.46 | $6.59 | 32,075,400 | — | — |
| 2011-09-26 | $6.58 | $6.71 | 31,674,900 | — | — |
| 2011-09-23 | $6.65 | $6.78 | 34,163,100 | — | — |
| 2011-09-22 | $6.43 | $6.56 | 46,336,300 | — | — |
| 2011-09-21 | $6.61 | $6.74 | 48,814,200 | — | — |
| 2011-09-20 | $6.85 | $6.99 | 32,775,800 | — | — |
| 2011-09-19 | $6.88 | $7.02 | 57,270,300 | — | — |
| 2011-09-16 | $7.03 | $7.17 | 68,700,200 | — | — |
| 2011-09-15 | $7.04 | $7.18 | 60,702,700 | — | — |
| 2011-09-14 | $7.20 | $7.34 | 68,478,100 | — | — |
| 2011-09-13 | $6.86 | $7.00 | 51,199,200 | — | — |
| 2011-09-12 | $6.69 | $6.82 | 46,726,700 | — | — |
| 2011-09-09 | $6.35 | $6.48 | 54,169,600 | — | — |
| 2011-09-08 | $6.25 | $6.37 | 63,001,600 | — | — |
| 2011-09-07 | $6.06 | $6.18 | 32,666,500 | — | — |
| 2011-09-06 | $5.67 | $5.78 | 24,119,400 | — | — |
| 2011-09-02 | $5.50 | $5.61 | 22,734,400 | — | — |
| 2011-09-01 | $5.74 | $5.85 | 25,641,700 | — | — |
| 2011-08-31 | $5.91 | $6.03 | 33,297,600 | — | — |
| 2011-08-30 | $5.95 | $6.07 | 34,539,300 | — | — |
| 2011-08-29 | $6.15 | $6.27 | 30,866,400 | — | — |
| 2011-08-26 | $5.66 | $5.77 | 48,604,800 | — | — |
| 2011-08-25 | $5.38 | $5.49 | 31,593,800 | — | — |
| 2011-08-24 | $5.30 | $5.40 | 64,872,300 | — | — |
| 2011-08-23 | $5.66 | $5.77 | 33,804,900 | — | — |
| 2011-08-22 | $5.26 | $5.36 | 35,010,000 | — | — |
| 2011-08-19 | $5.25 | $5.35 | 49,901,300 | — | — |
| 2011-08-18 | $5.64 | $5.75 | 45,540,000 | — | — |
| 2011-08-17 | $6.11 | $6.23 | 29,669,900 | — | — |
| 2011-08-16 | $6.29 | $6.41 | 20,070,200 | — | — |
| 2011-08-15 | $6.48 | $6.61 | 23,301,800 | — | — |
| 2011-08-12 | $6.18 | $6.30 | 29,275,400 | — | — |
| 2011-08-11 | $6.37 | $6.50 | 57,387,100 | — | — |
| 2011-08-10 | $5.72 | $5.83 | 57,549,800 | — | — |
| 2011-08-09 | $6.19 | $6.31 | 44,655,700 | — | — |
| 2011-08-08 | $5.71 | $5.82 | 55,283,000 | — | — |
| 2011-08-05 | $6.31 | $6.43 | 55,675,500 | — | — |
| 2011-08-04 | $6.40 | $6.53 | 50,716,700 | — | — |
| 2011-08-03 | $6.99 | $7.13 | 53,044,700 | — | — |
| 2011-08-02 | $7.04 | $7.18 | 35,879,400 | — | — |
| 2011-08-01 | $7.41 | $7.56 | 38,046,900 | — | — |
| 2011-07-29 | $7.37 | $7.52 | 44,891,200 | — | — |
| 2011-07-28 | $7.42 | $7.57 | 31,674,500 | — | — |
| 2011-07-27 | $7.43 | $7.58 | 45,399,600 | — | — |
| 2011-07-26 | $7.86 | $8.01 | 21,586,200 | — | — |
| 2011-07-25 | $7.89 | $8.05 | 25,080,400 | — | — |
| 2011-07-22 | $8.09 | $8.25 | 47,025,800 | — | — |
| 2011-07-21 | $7.65 | $7.80 | 82,188,200 | — | — |
| 2011-07-20 | $7.60 | $7.75 | 29,432,900 | — | — |
| 2011-07-19 | $7.52 | $7.67 | 29,174,400 | — | — |
| 2011-07-18 | $7.23 | $7.37 | 25,876,500 | — | — |
| 2011-07-15 | $7.41 | $7.56 | 23,618,600 | — | — |
| 2011-07-14 | $7.29 | $7.43 | 31,774,800 | — | — |
| 2011-07-13 | $7.49 | $7.64 | 30,414,100 | — | — |
| 2011-07-12 | $7.31 | $7.45 | 28,775,500 | — | — |
| 2011-07-11 | $7.49 | $7.64 | 22,304,000 | — | — |
| 2011-07-08 | $7.68 | $7.83 | 20,454,000 | — | — |
| 2011-07-07 | $7.82 | $7.97 | 23,411,000 | — | — |
| 2011-07-06 | $7.56 | $7.71 | 24,556,000 | — | — |
| 2011-07-05 | $7.78 | $7.93 | 32,206,100 | — | — |
| 2011-07-01 | $7.83 | $7.98 | 30,641,400 | — | — |
| 2011-06-30 | $7.48 | $7.63 | 37,962,400 | — | — |
| 2011-06-29 | $7.47 | $7.62 | 38,048,800 | — | — |
| 2011-06-28 | $7.35 | $7.49 | 28,892,000 | — | — |
| 2011-06-27 | $7.34 | $7.48 | 34,482,700 | — | — |
| 2011-06-24 | $7.21 | $7.35 | 117,825,100 | — | — |
| 2011-06-23 | $8.43 | $8.60 | 56,026,400 | — | — |
| 2011-06-22 | $8.17 | $8.33 | 29,105,100 | — | — |
| 2011-06-21 | $8.14 | $8.30 | 35,254,800 | — | — |
| 2011-06-20 | $7.91 | $8.07 | 32,936,000 | — | — |
| 2011-06-17 | $7.83 | $7.98 | 43,133,500 | — | — |
| 2011-06-16 | $7.87 | $8.03 | 54,514,800 | — | — |
| 2011-06-15 | $8.07 | $8.23 | 44,050,500 | — | — |
| 2011-06-14 | $8.40 | $8.57 | 35,940,800 | — | — |
| 2011-06-13 | $8.29 | $8.45 | 34,694,500 | — | — |
| 2011-06-10 | $8.44 | $8.61 | 46,209,900 | — | — |
| 2011-06-09 | $8.49 | $8.66 | 41,172,000 | — | — |
| 2011-06-08 | $8.50 | $8.67 | 56,114,500 | — | — |
| 2011-06-07 | $8.95 | $9.13 | 42,494,400 | — | — |
| 2011-06-06 | $9.04 | $9.22 | 49,134,700 | — | — |
| 2011-06-03 | $9.16 | $9.34 | 32,043,400 | — | — |
| 2011-06-02 | $9.41 | $9.60 | 45,822,100 | — | — |
| 2011-06-01 | $9.56 | $9.75 | 53,891,800 | — | — |
| 2011-05-31 | $10.20 | $10.40 | 27,196,300 | — | — |
| 2011-05-27 | $10.02 | $10.22 | 25,521,200 | — | — |
| 2011-05-26 | $9.79 | $9.98 | 36,005,200 | — | — |
| 2011-05-25 | $9.61 | $9.80 | 36,418,200 | — | — |
| 2011-05-24 | $9.62 | $9.81 | 23,186,000 | — | — |
| 2011-05-23 | $9.71 | $9.90 | 27,594,900 | — | — |
| 2011-05-20 | $10.00 | $10.20 | 21,763,200 | — | — |
| 2011-05-19 | $10.17 | $10.37 | 34,770,900 | — | — |
| 2011-05-18 | $10.06 | $10.26 | 37,498,700 | — | — |
| 2011-05-17 | $9.94 | $10.14 | 74,861,800 | — | — |
| 2011-05-16 | $10.55 | $10.76 | 38,662,500 | — | — |
| 2011-05-13 | $10.40 | $10.61 | 30,547,500 | — | — |
| 2011-05-12 | $10.66 | $10.87 | 30,700,000 | — | — |
| 2011-05-11 | $10.41 | $10.62 | 40,700,000 | — | — |
| 2011-05-10 | $10.63 | $10.84 | 24,391,600 | — | — |
| 2011-05-09 | $10.46 | $10.67 | 49,677,000 | — | — |
| 2011-05-06 | $10.87 | $11.08 | 22,662,600 | — | — |
| 2011-05-05 | $10.91 | $11.13 | 35,304,000 | — | — |
| 2011-05-04 | $10.74 | $10.95 | 29,570,000 | — | — |
| 2011-05-03 | $10.90 | $11.11 | 37,000,000 | — | — |
| 2011-05-02 | $11.24 | $11.46 | 21,585,500 | — | — |
| 2011-04-29 | $11.32 | $11.54 | 36,678,800 | — | — |
| 2011-04-28 | $11.48 | $11.71 | 37,391,800 | — | — |
| 2011-04-27 | $11.80 | $12.03 | 29,748,500 | — | — |
| 2011-04-26 | $11.61 | $11.84 | 27,400,000 | — | — |
| 2011-04-25 | $11.33 | $11.55 | 20,447,100 | — | — |
| 2011-04-21 | $11.52 | $11.75 | 43,506,100 | — | — |
| 2011-04-20 | $11.39 | $11.61 | 52,613,700 | — | — |
| 2011-04-19 | $10.52 | $10.73 | 20,529,600 | — | — |
| 2011-04-18 | $10.42 | $10.63 | 23,112,400 | — | — |
| 2011-04-15 | $10.75 | $10.96 | 25,564,500 | — | — |
| 2011-04-14 | $10.65 | $10.86 | 25,868,500 | — | — |
| 2011-04-13 | $10.62 | $10.83 | 31,191,900 | — | — |
| 2011-04-12 | $10.53 | $10.74 | 45,066,400 | — | — |
| 2011-04-11 | $10.74 | $10.95 | 28,722,000 | — | — |
| 2011-04-08 | $11.07 | $11.29 | 25,275,900 | — | — |
| 2011-04-07 | $11.14 | $11.36 | 28,557,000 | — | — |
| 2011-04-06 | $11.24 | $11.46 | 24,136,900 | — | — |
| 2011-04-05 | $11.02 | $11.24 | 41,074,600 | — | — |
| 2011-04-04 | $11.19 | $11.41 | 22,508,300 | — | — |
| 2011-04-01 | $11.30 | $11.52 | 38,966,300 | — | — |
| 2011-03-31 | $11.47 | $11.70 | 31,666,000 | — | — |
| 2011-03-30 | $11.58 | $11.81 | 33,731,000 | — | — |
| 2011-03-29 | $11.76 | $11.99 | 31,040,800 | — | — |
| 2011-03-28 | $11.55 | $11.78 | 33,898,600 | — | — |
| 2011-03-25 | $11.55 | $11.78 | 34,151,500 | — | — |
| 2011-03-24 | $11.50 | $11.73 | 100,897,100 | — | — |
| 2011-03-23 | $10.61 | $10.82 | 52,514,000 | — | — |
| 2011-03-22 | $10.35 | $10.55 | 35,892,700 | — | — |
| 2011-03-21 | $10.36 | $10.56 | 27,828,700 | — | — |
| 2011-03-18 | $10.07 | $10.27 | 33,230,700 | — | — |
| 2011-03-17 | $10.21 | $10.41 | 27,585,700 | — | — |
| 2011-03-16 | $10.06 | $10.26 | 56,646,700 | — | — |
| 2011-03-15 | $10.43 | $10.64 | 56,312,600 | — | — |
| 2011-03-14 | $10.36 | $10.56 | 51,157,100 | — | — |
| 2011-03-11 | $10.24 | $10.44 | 46,216,700 | — | — |
| 2011-03-10 | $9.93 | $10.13 | 69,326,200 | — | — |
| 2011-03-09 | $10.32 | $10.52 | 57,899,800 | — | — |
| 2011-03-08 | $10.89 | $11.10 | 33,531,400 | — | — |
| 2011-03-07 | $11.03 | $11.25 | 52,679,800 | — | — |
| 2011-03-04 | $11.64 | $11.87 | 32,879,300 | — | — |
| 2011-03-03 | $11.57 | $11.80 | 35,260,500 | — | — |
| 2011-03-02 | $11.09 | $11.31 | 40,712,200 | — | — |
| 2011-03-01 | $10.96 | $11.18 | 28,853,400 | — | — |
| 2011-02-28 | $11.13 | $11.35 | 47,717,800 | — | — |
| 2011-02-25 | $11.44 | $11.67 | 39,358,300 | — | — |
| 2011-02-24 | $10.91 | $11.13 | 49,024,300 | — | — |
| 2011-02-23 | $10.55 | $10.76 | 59,318,200 | — | — |
| 2011-02-22 | $10.92 | $11.14 | 55,901,900 | — | — |
| 2011-02-18 | $11.70 | $11.93 | 23,580,000 | — | — |
| 2011-02-17 | $11.80 | $12.03 | 25,476,300 | — | — |
| 2011-02-16 | $11.63 | $11.86 | 32,016,100 | — | — |
| 2011-02-15 | $11.67 | $11.90 | 37,154,500 | — | — |
| 2011-02-14 | $11.65 | $11.88 | 66,909,300 | — | — |
| 2011-02-11 | $11.32 | $11.54 | 53,461,100 | — | — |
| 2011-02-10 | $11.31 | $11.53 | 36,651,100 | — | — |
| 2011-02-09 | $11.26 | $11.48 | 49,451,400 | — | — |
| 2011-02-08 | $11.44 | $11.67 | 39,784,000 | — | — |
| 2011-02-07 | $11.29 | $11.51 | 51,404,700 | — | — |
| 2011-02-04 | $11.05 | $11.27 | 28,161,100 | — | — |
| 2011-02-03 | $10.90 | $11.11 | 24,584,200 | — | — |
| 2011-02-02 | $10.89 | $11.10 | 28,363,400 | — | — |
| 2011-02-01 | $10.81 | $11.02 | 40,680,300 | — | — |
| 2011-01-31 | $10.54 | $10.75 | 34,395,000 | — | — |
| 2011-01-28 | $10.37 | $10.57 | 51,669,200 | — | — |
| 2011-01-27 | $10.59 | $10.80 | 82,722,000 | — | — |
| 2011-01-26 | $9.95 | $10.15 | 38,736,200 | — | — |
| 2011-01-25 | $9.98 | $10.18 | 51,957,000 | — | — |
| 2011-01-24 | $10.05 | $10.25 | 65,245,900 | — | — |
| 2011-01-21 | $9.84 | $10.03 | 56,867,600 | — | — |
| 2011-01-20 | $9.60 | $9.79 | 31,235,700 | — | — |
| 2011-01-19 | $9.37 | $9.55 | 43,365,400 | — | — |
| 2011-01-18 | $9.66 | $9.85 | 28,222,900 | — | — |
| 2011-01-14 | $9.71 | $9.90 | 40,679,500 | — | — |
| 2011-01-13 | $9.63 | $9.82 | 75,174,700 | — | — |
| 2011-01-12 | $9.34 | $9.52 | 92,085,800 | — | — |
| 2011-01-11 | $8.72 | $8.89 | 27,511,400 | — | — |
| 2011-01-10 | $8.55 | $8.72 | 30,493,200 | — | — |
| 2011-01-07 | $8.65 | $8.82 | 24,517,000 | — | — |
| 2011-01-06 | $8.58 | $8.75 | 25,273,800 | — | — |
| 2011-01-05 | $8.54 | $8.71 | 38,533,500 | — | — |
| 2011-01-04 | $8.44 | $8.61 | 44,645,900 | — | — |
| 2011-01-03 | $8.28 | $8.44 | 43,343,100 | — | — |