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
- 1973-02-21 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 | $9.36 | $36.86 | 5,240,155 | — | — |
| 2011-12-29 | $9.38 | $36.97 | 3,279,487 | — | — |
| 2011-12-28 | $9.29 | $36.60 | 5,501,781 | — | — |
| 2011-12-27 | $9.30 | $36.63 | 2,881,704 | — | — |
| 2011-12-23 | $9.20 | $36.26 | 2,733,839 | — | — |
| 2011-12-22 | $9.11 | $35.90 | 3,584,378 | — | — |
| 2011-12-21 | $9.12 | $35.93 | 6,986,025 | — | — |
| 2011-12-20 | $9.00 | $35.45 | 6,237,286 | — | — |
| 2011-12-19 | $8.70 | $34.26 | 5,057,170 | — | — |
| 2011-12-16 | $8.85 | $34.88 | 14,273,887 | — | — |
| 2011-12-15 | $8.75 | $34.49 | 7,671,139 | — | — |
| 2011-12-14 | $8.59 | $33.86 | 7,148,396 | — | — |
| 2011-12-13 | $8.74 | $34.45 | 7,319,929 | — | — |
| 2011-12-12 | $8.59 | $33.86 | 5,424,922 | — | — |
| 2011-12-09 | $8.74 | $34.45 | 7,705,751 | — | — |
| 2011-12-08 | $8.59 | $33.83 | 8,749,710 | — | — |
| 2011-12-07 | $8.78 | $34.58 | 5,985,331 | — | — |
| 2011-12-06 | $8.88 | $34.97 | 5,077,275 | — | — |
| 2011-12-05 | $8.90 | $35.05 | 6,225,325 | — | — |
| 2011-12-02 | $8.86 | $34.93 | 6,537,342 | — | — |
| 2011-12-01 | $8.97 | $35.33 | 5,767,479 | — | — |
| 2011-11-30 | $9.00 | $35.47 | 8,629,332 | — | — |
| 2011-11-29 | $8.68 | $34.21 | 7,373,120 | — | — |
| 2011-11-28 | $8.45 | $33.30 | 6,557,193 | — | — |
| 2011-11-25 | $8.39 | $33.05 | 2,126,857 | — | — |
| 2011-11-23 | $8.34 | $32.87 | 6,176,715 | — | — |
| 2011-11-22 | $8.46 | $33.33 | 7,585,627 | — | — |
| 2011-11-21 | $8.50 | $33.47 | 6,405,002 | — | — |
| 2011-11-18 | $8.64 | $34.06 | 7,316,112 | — | — |
| 2011-11-17 | $8.64 | $34.04 | 8,989,195 | — | — |
| 2011-11-16 | $8.58 | $33.81 | 6,089,422 | — | — |
| 2011-11-15 | $8.69 | $34.23 | 5,169,404 | — | — |
| 2011-11-14 | $8.67 | $34.17 | 4,858,405 | — | — |
| 2011-11-11 | $8.83 | $34.79 | 6,179,769 | — | — |
| 2011-11-10 | $8.61 | $33.93 | 7,352,505 | — | — |
| 2011-11-09 | $8.53 | $33.59 | 11,020,105 | — | — |
| 2011-11-08 | $8.78 | $34.58 | 8,055,943 | — | — |
| 2011-11-07 | $8.72 | $34.34 | 8,609,481 | — | — |
| 2011-11-04 | $8.73 | $34.41 | 7,711,605 | — | — |
| 2011-11-03 | $8.70 | $34.29 | 5,691,129 | — | — |
| 2011-11-02 | $8.56 | $33.72 | 9,868,747 | — | — |
| 2011-11-01 | $8.38 | $33.01 | 11,275,368 | — | — |
| 2011-10-31 | $8.68 | $34.20 | 8,104,044 | — | — |
| 2011-10-28 | $8.85 | $34.86 | 16,271,458 | — | — |
| 2011-10-27 | $8.80 | $34.68 | 18,417,147 | — | — |
| 2011-10-26 | $8.81 | $34.34 | 13,228,401 | — | — |
| 2011-10-25 | $8.88 | $34.64 | 6,211,327 | — | — |
| 2011-10-24 | $9.01 | $35.12 | 18,294,733 | — | — |
| 2011-10-21 | $9.00 | $35.09 | 16,279,856 | — | — |
| 2011-10-20 | $8.80 | $34.31 | 19,753,781 | — | — |
| 2011-10-19 | $8.74 | $34.08 | 13,834,620 | — | — |
| 2011-10-18 | $8.83 | $34.43 | 15,042,223 | — | — |
| 2011-10-17 | $8.70 | $33.91 | 10,925,431 | — | — |
| 2011-10-14 | $8.55 | $33.33 | 12,380,407 | — | — |
| 2011-10-13 | $8.55 | $33.36 | 8,957,891 | — | — |
| 2011-10-12 | $8.47 | $33.02 | 9,488,524 | — | — |
| 2011-10-11 | $8.48 | $33.08 | 10,468,603 | — | — |
| 2011-10-10 | $8.74 | $34.09 | 6,344,685 | — | — |
| 2011-10-07 | $8.47 | $33.02 | 7,634,237 | — | — |
| 2011-10-06 | $8.53 | $33.26 | 6,192,749 | — | — |
| 2011-10-05 | $8.41 | $32.80 | 8,036,092 | — | — |
| 2011-10-04 | $8.32 | $32.45 | 10,712,414 | — | — |
| 2011-10-03 | $8.20 | $31.96 | 11,792,767 | — | — |
| 2011-09-30 | $8.40 | $32.76 | 9,403,266 | — | — |
| 2011-09-29 | $8.51 | $33.19 | 10,937,901 | — | — |
| 2011-09-28 | $8.42 | $32.82 | 12,695,733 | — | — |
| 2011-09-27 | $8.48 | $33.07 | 11,398,546 | — | — |
| 2011-09-26 | $8.39 | $32.70 | 8,299,245 | — | — |
| 2011-09-23 | $8.29 | $32.31 | 9,500,485 | — | — |
| 2011-09-22 | $8.22 | $32.04 | 11,774,697 | — | — |
| 2011-09-21 | $8.51 | $33.20 | 10,426,356 | — | — |
| 2011-09-20 | $8.84 | $34.49 | 8,840,312 | — | — |
| 2011-09-19 | $8.73 | $34.03 | 5,950,210 | — | — |
| 2011-09-16 | $8.72 | $33.98 | 7,342,071 | — | — |
| 2011-09-15 | $8.67 | $33.82 | 10,191,453 | — | — |
| 2011-09-14 | $8.59 | $33.48 | 9,533,316 | — | — |
| 2011-09-13 | $8.37 | $32.64 | 6,534,033 | — | — |
| 2011-09-12 | $8.29 | $32.33 | 6,466,082 | — | — |
| 2011-09-09 | $8.26 | $32.21 | 8,402,318 | — | — |
| 2011-09-08 | $8.46 | $32.99 | 7,548,216 | — | — |
| 2011-09-07 | $8.42 | $32.84 | 10,076,419 | — | — |
| 2011-09-06 | $8.21 | $32.02 | 6,268,590 | — | — |
| 2011-09-02 | $8.22 | $32.04 | 5,546,573 | — | — |
| 2011-09-01 | $8.34 | $32.51 | 7,447,688 | — | — |
| 2011-08-31 | $8.39 | $32.73 | 9,471,981 | — | — |
| 2011-08-30 | $8.35 | $32.54 | 6,739,924 | — | — |
| 2011-08-29 | $8.28 | $32.27 | 4,957,915 | — | — |
| 2011-08-26 | $8.07 | $31.47 | 6,552,103 | — | — |
| 2011-08-25 | $8.02 | $31.26 | 7,866,086 | — | — |
| 2011-08-24 | $8.19 | $31.95 | 8,543,565 | — | — |
| 2011-08-23 | $7.99 | $31.15 | 12,873,374 | — | — |
| 2011-08-22 | $7.88 | $30.74 | 12,849,705 | — | — |
| 2011-08-19 | $7.95 | $31.01 | 11,930,706 | — | — |
| 2011-08-18 | $7.93 | $30.90 | 8,588,357 | — | — |
| 2011-08-17 | $8.11 | $31.61 | 5,264,842 | — | — |
| 2011-08-16 | $8.00 | $31.21 | 6,970,755 | — | — |
| 2011-08-15 | $8.02 | $31.27 | 6,301,420 | — | — |
| 2011-08-12 | $7.71 | $30.08 | 7,354,796 | — | — |
| 2011-08-11 | $7.78 | $30.35 | 13,341,145 | — | — |
| 2011-08-10 | $7.45 | $29.05 | 18,367,265 | — | — |
| 2011-08-09 | $7.52 | $29.31 | 22,523,250 | — | — |
| 2011-08-08 | $7.18 | $27.99 | 26,087,777 | — | — |
| 2011-08-05 | $7.68 | $29.95 | 18,903,751 | — | — |
| 2011-08-04 | $7.74 | $30.17 | 17,613,945 | — | — |
| 2011-08-03 | $8.10 | $31.58 | 15,537,480 | — | — |
| 2011-08-02 | $8.02 | $31.26 | 14,748,530 | — | — |
| 2011-08-01 | $7.91 | $30.83 | 9,766,183 | — | — |
| 2011-07-29 | $7.91 | $30.84 | 8,191,846 | — | — |
| 2011-07-28 | $7.96 | $31.04 | 4,761,950 | — | — |
| 2011-07-27 | $8.00 | $31.20 | 9,612,974 | — | — |
| 2011-07-26 | $8.19 | $31.59 | 7,071,537 | — | — |
| 2011-07-25 | $8.27 | $31.88 | 8,655,545 | — | — |
| 2011-07-22 | $8.28 | $31.91 | 4,931,701 | — | — |
| 2011-07-21 | $8.35 | $32.22 | 7,110,985 | — | — |
| 2011-07-20 | $8.25 | $31.81 | 8,205,080 | — | — |
| 2011-07-19 | $8.14 | $31.38 | 8,597,774 | — | — |
| 2011-07-18 | $7.96 | $30.70 | 11,104,090 | — | — |
| 2011-07-15 | $8.03 | $30.97 | 20,062,490 | — | — |
| 2011-07-14 | $7.99 | $30.82 | 20,391,813 | — | — |
| 2011-07-13 | $7.96 | $30.69 | 4,225,973 | — | — |
| 2011-07-12 | $7.94 | $30.62 | 4,706,723 | — | — |
| 2011-07-11 | $7.93 | $30.58 | 5,417,542 | — | — |
| 2011-07-08 | $8.09 | $31.22 | 7,622,784 | — | — |
| 2011-07-07 | $8.09 | $31.19 | 6,590,532 | — | — |
| 2011-07-06 | $8.02 | $30.94 | 10,066,493 | — | — |
| 2011-07-05 | $8.06 | $31.08 | 6,993,915 | — | — |
| 2011-07-01 | $8.09 | $31.20 | 7,411,804 | — | — |
| 2011-06-30 | $7.96 | $30.69 | 7,413,840 | — | — |
| 2011-06-29 | $7.91 | $30.52 | 5,804,127 | — | — |
| 2011-06-28 | $7.83 | $30.20 | 5,376,313 | — | — |
| 2011-06-27 | $7.75 | $29.90 | 5,699,528 | — | — |
| 2011-06-24 | $7.65 | $29.52 | 10,004,904 | — | — |
| 2011-06-23 | $7.53 | $29.05 | 9,723,936 | — | — |
| 2011-06-22 | $7.63 | $29.41 | 7,331,382 | — | — |
| 2011-06-21 | $7.67 | $29.59 | 12,525,218 | — | — |
| 2011-06-20 | $7.67 | $29.56 | 5,418,814 | — | — |
| 2011-06-17 | $7.66 | $29.55 | 7,280,482 | — | — |
| 2011-06-16 | $7.58 | $29.25 | 6,685,715 | — | — |
| 2011-06-15 | $7.54 | $29.06 | 8,344,546 | — | — |
| 2011-06-14 | $7.65 | $29.52 | 4,086,252 | — | — |
| 2011-06-13 | $7.60 | $29.32 | 4,711,813 | — | — |
| 2011-06-10 | $7.62 | $29.40 | 6,630,234 | — | — |
| 2011-06-09 | $7.70 | $29.68 | 7,874,739 | — | — |
| 2011-06-08 | $7.65 | $29.49 | 9,460,020 | — | — |
| 2011-06-07 | $7.67 | $29.59 | 6,862,338 | — | — |
| 2011-06-06 | $7.64 | $29.47 | 6,471,426 | — | — |
| 2011-06-03 | $7.74 | $29.84 | 7,123,964 | — | — |
| 2011-06-02 | $7.78 | $30.00 | 6,976,354 | — | — |
| 2011-06-01 | $7.84 | $30.25 | 5,645,319 | — | — |
| 2011-05-31 | $7.98 | $30.76 | 7,724,584 | — | — |
| 2011-05-27 | $7.95 | $30.67 | 4,018,555 | — | — |
| 2011-05-26 | $7.92 | $30.53 | 4,771,875 | — | — |
| 2011-05-25 | $7.92 | $30.53 | 5,935,195 | — | — |
| 2011-05-24 | $7.85 | $30.28 | 3,379,760 | — | — |
| 2011-05-23 | $7.88 | $30.40 | 4,578,964 | — | — |
| 2011-05-20 | $8.00 | $30.87 | 4,727,592 | — | — |
| 2011-05-19 | $8.06 | $31.08 | 5,263,569 | — | — |
| 2011-05-18 | $8.00 | $30.85 | 3,851,603 | — | — |
| 2011-05-17 | $7.97 | $30.75 | 5,159,733 | — | — |
| 2011-05-16 | $7.92 | $30.53 | 10,762,805 | — | — |
| 2011-05-13 | $8.00 | $30.85 | 8,504,881 | — | — |
| 2011-05-12 | $8.05 | $31.03 | 9,075,725 | — | — |
| 2011-05-11 | $7.99 | $30.82 | 10,777,821 | — | — |
| 2011-05-10 | $7.98 | $30.78 | 15,992,017 | — | — |
| 2011-05-09 | $7.73 | $29.81 | 6,215,145 | — | — |
| 2011-05-06 | $7.64 | $29.46 | 10,092,452 | — | — |
| 2011-05-05 | $7.68 | $29.62 | 8,050,090 | — | — |
| 2011-05-04 | $7.79 | $30.03 | 9,231,733 | — | — |
| 2011-05-03 | $7.71 | $29.75 | 14,304,173 | — | — |
| 2011-05-02 | $7.67 | $29.58 | 8,594,465 | — | — |
| 2011-04-29 | $7.64 | $29.47 | 5,344,500 | — | — |
| 2011-04-28 | $7.63 | $29.43 | 3,672,181 | — | — |
| 2011-04-27 | $7.61 | $29.35 | 6,082,550 | — | — |
| 2011-04-26 | $7.63 | $29.09 | 3,817,500 | — | — |
| 2011-04-25 | $7.56 | $28.79 | 3,140,276 | — | — |
| 2011-04-21 | $7.51 | $28.63 | 3,848,549 | — | — |
| 2011-04-20 | $7.50 | $28.58 | 3,556,383 | — | — |
| 2011-04-19 | $7.38 | $28.12 | 4,988,455 | — | — |
| 2011-04-18 | $7.43 | $28.32 | 6,264,518 | — | — |
| 2011-04-15 | $7.53 | $28.70 | 5,182,638 | — | — |
| 2011-04-14 | $7.43 | $28.33 | 4,915,668 | — | — |
| 2011-04-13 | $7.37 | $28.08 | 4,390,634 | — | — |
| 2011-04-12 | $7.36 | $28.05 | 4,243,024 | — | — |
| 2011-04-11 | $7.39 | $28.17 | 3,281,269 | — | — |
| 2011-04-08 | $7.46 | $28.42 | 4,097,196 | — | — |
| 2011-04-07 | $7.50 | $28.57 | 4,312,248 | — | — |
| 2011-04-06 | $7.57 | $28.85 | 3,711,628 | — | — |
| 2011-04-05 | $7.57 | $28.84 | 3,024,224 | — | — |
| 2011-04-04 | $7.61 | $28.99 | 3,420,226 | — | — |
| 2011-04-01 | $7.61 | $29.00 | 4,232,590 | — | — |
| 2011-03-31 | $7.54 | $28.72 | 3,746,749 | — | — |
| 2011-03-30 | $7.55 | $28.78 | 4,505,159 | — | — |
| 2011-03-29 | $7.46 | $28.44 | 4,488,108 | — | — |
| 2011-03-28 | $7.36 | $28.05 | 3,533,224 | — | — |
| 2011-03-25 | $7.39 | $28.15 | 4,038,661 | — | — |
| 2011-03-24 | $7.41 | $28.23 | 5,292,073 | — | — |
| 2011-03-23 | $7.34 | $27.97 | 4,319,883 | — | — |
| 2011-03-22 | $7.34 | $27.99 | 3,483,851 | — | — |
| 2011-03-21 | $7.39 | $28.18 | 3,992,087 | — | — |
| 2011-03-18 | $7.28 | $27.75 | 6,011,799 | — | — |
| 2011-03-17 | $7.23 | $27.54 | 7,568,067 | — | — |
| 2011-03-16 | $7.19 | $27.39 | 6,946,578 | — | — |
| 2011-03-15 | $7.30 | $27.82 | 13,088,681 | — | — |
| 2011-03-14 | $7.36 | $28.03 | 6,174,679 | — | — |
| 2011-03-11 | $7.44 | $28.35 | 6,664,083 | — | — |
| 2011-03-10 | $7.44 | $28.35 | 8,885,359 | — | — |
| 2011-03-09 | $7.67 | $29.23 | 5,765,443 | — | — |
| 2011-03-08 | $7.59 | $28.93 | 3,288,395 | — | — |
| 2011-03-07 | $7.50 | $28.58 | 4,067,419 | — | — |
| 2011-03-04 | $7.50 | $28.57 | 3,633,751 | — | — |
| 2011-03-03 | $7.56 | $28.79 | 5,073,203 | — | — |
| 2011-03-02 | $7.46 | $28.42 | 5,818,379 | — | — |
| 2011-03-01 | $7.41 | $28.24 | 5,780,968 | — | — |
| 2011-02-28 | $7.53 | $28.69 | 5,756,027 | — | — |
| 2011-02-25 | $7.45 | $28.38 | 2,493,591 | — | — |
| 2011-02-24 | $7.36 | $28.05 | 5,966,498 | — | — |
| 2011-02-23 | $7.34 | $27.96 | 4,987,946 | — | — |
| 2011-02-22 | $7.43 | $28.30 | 4,538,499 | — | — |
| 2011-02-18 | $7.50 | $28.60 | 5,714,289 | — | — |
| 2011-02-17 | $7.49 | $28.55 | 6,060,663 | — | — |
| 2011-02-16 | $7.45 | $28.38 | 6,489,496 | — | — |
| 2011-02-15 | $7.47 | $28.48 | 4,827,102 | — | — |
| 2011-02-14 | $7.45 | $28.39 | 4,408,449 | — | — |
| 2011-02-11 | $7.45 | $28.39 | 4,668,548 | — | — |
| 2011-02-10 | $7.41 | $28.26 | 5,203,253 | — | — |
| 2011-02-09 | $7.34 | $27.99 | 5,179,584 | — | — |
| 2011-02-08 | $7.38 | $28.11 | 4,859,169 | — | — |
| 2011-02-07 | $7.33 | $27.94 | 4,063,347 | — | — |
| 2011-02-04 | $7.23 | $27.55 | 5,785,294 | — | — |
| 2011-02-03 | $7.27 | $27.69 | 5,705,127 | — | — |
| 2011-02-02 | $7.21 | $27.48 | 8,449,146 | — | — |
| 2011-02-01 | $7.36 | $28.05 | 11,992,549 | — | — |
| 2011-01-31 | $7.32 | $27.88 | 11,982,369 | — | — |
| 2011-01-28 | $7.31 | $27.87 | 7,825,112 | — | — |
| 2011-01-27 | $7.37 | $28.08 | 5,143,191 | — | — |
| 2011-01-26 | $7.39 | $27.81 | 4,076,072 | — | — |
| 2011-01-25 | $7.39 | $27.84 | 5,439,938 | — | — |
| 2011-01-24 | $7.37 | $27.75 | 4,828,629 | — | — |
| 2011-01-21 | $7.31 | $27.53 | 5,012,378 | — | — |
| 2011-01-20 | $7.32 | $27.54 | 5,292,837 | — | — |
| 2011-01-19 | $7.29 | $27.44 | 5,605,872 | — | — |
| 2011-01-18 | $7.28 | $27.41 | 6,953,449 | — | — |
| 2011-01-14 | $7.30 | $27.47 | 5,344,755 | — | — |
| 2011-01-13 | $7.20 | $27.11 | 6,213,618 | — | — |
| 2011-01-12 | $7.20 | $27.10 | 6,335,523 | — | — |
| 2011-01-11 | $7.16 | $26.96 | 13,725,949 | — | — |
| 2011-01-10 | $7.11 | $26.76 | 17,913,746 | — | — |
| 2011-01-07 | $7.16 | $26.93 | 19,118,040 | — | — |
| 2011-01-06 | $7.04 | $26.50 | 14,528,896 | — | — |
| 2011-01-05 | $7.05 | $26.52 | 4,615,612 | — | — |
| 2011-01-04 | $7.02 | $26.42 | 7,621,257 | — | — |
| 2011-01-03 | $7.01 | $26.37 | 7,206,931 | — | — |