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
- 1973-05-03 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 | $7.73 | $11.94 | 494,400 | — | — |
| 2011-12-29 | $7.79 | $12.03 | 575,500 | — | — |
| 2011-12-28 | $7.67 | $11.84 | 672,900 | — | — |
| 2011-12-27 | $7.76 | $11.98 | 522,300 | — | — |
| 2011-12-23 | $7.79 | $12.03 | 526,600 | — | — |
| 2011-12-22 | $7.81 | $12.06 | 2,213,300 | — | — |
| 2011-12-21 | $7.79 | $12.03 | 1,308,900 | — | — |
| 2011-12-20 | $7.67 | $11.84 | 1,095,800 | — | — |
| 2011-12-19 | $7.19 | $11.10 | 1,390,800 | — | — |
| 2011-12-16 | $7.36 | $11.36 | 1,962,200 | — | — |
| 2011-12-15 | $7.53 | $11.63 | 777,900 | — | — |
| 2011-12-14 | $7.40 | $11.43 | 773,600 | — | — |
| 2011-12-13 | $7.51 | $11.60 | 1,180,400 | — | — |
| 2011-12-12 | $7.80 | $12.04 | 874,400 | — | — |
| 2011-12-09 | $7.78 | $12.01 | 1,380,700 | — | — |
| 2011-12-08 | $7.39 | $11.41 | 1,475,500 | — | — |
| 2011-12-07 | $7.97 | $12.31 | 3,268,900 | — | — |
| 2011-12-06 | $7.78 | $12.01 | 1,229,200 | — | — |
| 2011-12-05 | $7.90 | $12.20 | 1,844,200 | — | — |
| 2011-12-02 | $7.73 | $11.94 | 1,729,700 | — | — |
| 2011-12-01 | $7.44 | $11.49 | 1,031,400 | — | — |
| 2011-11-30 | $7.28 | $11.24 | 1,598,200 | — | — |
| 2011-11-29 | $6.60 | $10.19 | 1,436,600 | — | — |
| 2011-11-28 | $6.70 | $10.35 | 1,053,800 | — | — |
| 2011-11-25 | $6.51 | $10.05 | 338,700 | — | — |
| 2011-11-23 | $6.68 | $10.31 | 858,500 | — | — |
| 2011-11-22 | $6.94 | $10.72 | 1,172,900 | — | — |
| 2011-11-21 | $6.95 | $10.73 | 911,300 | — | — |
| 2011-11-18 | $7.19 | $11.10 | 1,119,300 | — | — |
| 2011-11-17 | $7.17 | $11.07 | 1,515,500 | — | — |
| 2011-11-16 | $7.07 | $10.92 | 1,415,900 | — | — |
| 2011-11-15 | $7.13 | $11.01 | 639,600 | — | — |
| 2011-11-14 | $7.07 | $10.92 | 644,700 | — | — |
| 2011-11-11 | $7.18 | $11.09 | 1,045,300 | — | — |
| 2011-11-10 | $7.00 | $10.81 | 1,037,200 | — | — |
| 2011-11-09 | $6.90 | $10.65 | 1,259,200 | — | — |
| 2011-11-08 | $7.38 | $11.40 | 1,535,800 | — | — |
| 2011-11-07 | $7.35 | $11.35 | 802,700 | — | — |
| 2011-11-04 | $7.46 | $11.52 | 928,700 | — | — |
| 2011-11-03 | $7.60 | $11.73 | 1,136,800 | — | — |
| 2011-11-02 | $7.52 | $11.61 | 1,341,500 | — | — |
| 2011-11-01 | $7.16 | $11.06 | 1,891,300 | — | — |
| 2011-10-31 | $7.62 | $11.77 | 1,283,600 | — | — |
| 2011-10-28 | $7.83 | $12.09 | 1,710,800 | — | — |
| 2011-10-27 | $7.89 | $12.18 | 2,930,900 | — | — |
| 2011-10-26 | $7.33 | $11.32 | 2,279,800 | — | — |
| 2011-10-25 | $7.19 | $11.10 | 1,974,500 | — | — |
| 2011-10-24 | $7.43 | $11.47 | 1,854,600 | — | — |
| 2011-10-21 | $7.21 | $11.13 | 1,491,900 | — | — |
| 2011-10-20 | $7.12 | $10.99 | 2,885,400 | — | — |
| 2011-10-19 | $6.52 | $10.07 | 1,901,700 | — | — |
| 2011-10-18 | $6.88 | $10.62 | 1,666,400 | — | — |
| 2011-10-17 | $6.65 | $10.27 | 2,024,100 | — | — |
| 2011-10-14 | $6.95 | $10.73 | 1,609,100 | — | — |
| 2011-10-13 | $6.81 | $10.52 | 1,273,400 | — | — |
| 2011-10-12 | $6.85 | $10.58 | 1,579,400 | — | — |
| 2011-10-11 | $6.76 | $10.44 | 1,527,500 | — | — |
| 2011-10-10 | $6.65 | $10.27 | 1,839,100 | — | — |
| 2011-10-07 | $6.44 | $9.94 | 2,797,700 | — | — |
| 2011-10-06 | $6.75 | $10.42 | 4,838,200 | — | — |
| 2011-10-05 | $5.99 | $9.25 | 2,418,400 | — | — |
| 2011-10-04 | $6.03 | $9.31 | 5,200,000 | — | — |
| 2011-10-03 | $5.67 | $8.75 | 3,277,800 | — | — |
| 2011-09-30 | $5.81 | $8.97 | 2,833,300 | — | — |
| 2011-09-29 | $6.15 | $9.50 | 2,907,600 | — | — |
| 2011-09-28 | $5.65 | $8.72 | 1,763,500 | — | — |
| 2011-09-27 | $6.08 | $9.39 | 2,399,300 | — | — |
| 2011-09-26 | $5.91 | $9.13 | 1,887,400 | — | — |
| 2011-09-23 | $5.79 | $8.94 | 2,131,100 | — | — |
| 2011-09-22 | $5.76 | $8.89 | 3,589,300 | — | — |
| 2011-09-21 | $6.18 | $9.54 | 3,652,100 | — | — |
| 2011-09-20 | $6.64 | $10.25 | 2,543,600 | — | — |
| 2011-09-19 | $6.95 | $10.73 | 1,942,500 | — | — |
| 2011-09-16 | $7.25 | $11.19 | 1,999,900 | — | — |
| 2011-09-15 | $7.39 | $11.41 | 1,156,400 | — | — |
| 2011-09-14 | $7.26 | $11.21 | 1,594,400 | — | — |
| 2011-09-13 | $7.27 | $11.23 | 1,362,500 | — | — |
| 2011-09-12 | $7.05 | $10.89 | 2,336,600 | — | — |
| 2011-09-09 | $7.18 | $11.09 | 1,835,300 | — | — |
| 2011-09-08 | $7.43 | $11.47 | 1,147,500 | — | — |
| 2011-09-07 | $7.69 | $11.87 | 1,746,600 | — | — |
| 2011-09-06 | $7.34 | $11.33 | 1,499,100 | — | — |
| 2011-09-02 | $7.52 | $11.61 | 1,533,500 | — | — |
| 2011-09-01 | $7.94 | $12.26 | 1,803,300 | — | — |
| 2011-08-31 | $8.18 | $12.63 | 2,093,500 | — | — |
| 2011-08-30 | $8.28 | $12.78 | 3,104,300 | — | — |
| 2011-08-29 | $8.18 | $12.63 | 2,451,000 | — | — |
| 2011-08-26 | $7.31 | $11.29 | 1,763,800 | — | — |
| 2011-08-25 | $7.04 | $10.87 | 1,567,900 | — | — |
| 2011-08-24 | $7.33 | $11.32 | 3,176,200 | — | — |
| 2011-08-23 | $7.00 | $10.81 | 2,134,900 | — | — |
| 2011-08-22 | $6.55 | $10.11 | 1,421,800 | — | — |
| 2011-08-19 | $6.63 | $10.24 | 2,647,000 | — | — |
| 2011-08-18 | $6.88 | $10.62 | 3,160,900 | — | — |
| 2011-08-17 | $7.28 | $11.24 | 2,491,400 | — | — |
| 2011-08-16 | $7.48 | $11.55 | 2,043,700 | — | — |
| 2011-08-15 | $7.67 | $11.84 | 1,516,400 | — | — |
| 2011-08-12 | $7.36 | $11.36 | 1,634,900 | — | — |
| 2011-08-11 | $7.44 | $11.49 | 2,949,100 | — | — |
| 2011-08-10 | $6.94 | $10.72 | 2,855,200 | — | — |
| 2011-08-09 | $7.66 | $11.83 | 4,395,300 | — | — |
| 2011-08-08 | $6.95 | $10.73 | 3,709,600 | — | — |
| 2011-08-05 | $7.57 | $11.69 | 2,965,900 | — | — |
| 2011-08-04 | $7.58 | $11.70 | 3,537,200 | — | — |
| 2011-08-03 | $8.20 | $12.66 | 3,898,700 | — | — |
| 2011-08-02 | $7.99 | $12.34 | 2,742,900 | — | — |
| 2011-08-01 | $8.57 | $13.23 | 2,514,700 | — | — |
| 2011-07-29 | $8.58 | $13.25 | 877,700 | — | — |
| 2011-07-28 | $8.66 | $13.37 | 1,068,300 | — | — |
| 2011-07-27 | $8.66 | $13.37 | 1,900,900 | — | — |
| 2011-07-26 | $9.01 | $13.91 | 1,728,300 | — | — |
| 2011-07-25 | $9.00 | $13.90 | 1,249,600 | — | — |
| 2011-07-22 | $9.05 | $13.97 | 1,956,500 | — | — |
| 2011-07-21 | $9.14 | $14.11 | 5,361,300 | — | — |
| 2011-07-20 | $8.97 | $13.85 | 3,160,700 | — | — |
| 2011-07-19 | $8.57 | $13.23 | 1,703,700 | — | — |
| 2011-07-18 | $8.42 | $13.00 | 2,752,300 | — | — |
| 2011-07-15 | $8.67 | $13.39 | 1,930,200 | — | — |
| 2011-07-14 | $8.41 | $12.99 | 2,973,200 | — | — |
| 2011-07-13 | $8.89 | $13.73 | 1,539,400 | — | — |
| 2011-07-12 | $8.78 | $13.56 | 1,387,900 | — | — |
| 2011-07-11 | $8.69 | $13.42 | 1,615,100 | — | — |
| 2011-07-08 | $8.98 | $13.87 | 1,803,200 | — | — |
| 2011-07-07 | $9.21 | $14.22 | 2,672,000 | — | — |
| 2011-07-06 | $8.90 | $13.74 | 3,491,900 | — | — |
| 2011-07-05 | $8.83 | $13.63 | 3,281,300 | — | — |
| 2011-07-01 | $8.71 | $13.45 | 2,369,900 | — | — |
| 2011-06-30 | $8.72 | $13.46 | 2,061,900 | — | — |
| 2011-06-29 | $8.57 | $13.23 | 1,512,800 | — | — |
| 2011-06-28 | $8.45 | $13.05 | 1,391,700 | — | — |
| 2011-06-27 | $8.29 | $12.80 | 3,645,000 | — | — |
| 2011-06-24 | $7.98 | $12.32 | 13,204,800 | — | — |
| 2011-06-23 | $8.08 | $12.48 | 1,805,000 | — | — |
| 2011-06-22 | $8.26 | $12.75 | 1,170,400 | — | — |
| 2011-06-21 | $8.36 | $12.91 | 2,312,500 | — | — |
| 2011-06-20 | $8.14 | $12.57 | 1,997,800 | — | — |
| 2011-06-17 | $8.18 | $12.63 | 2,641,700 | — | — |
| 2011-06-16 | $7.77 | $12.00 | 1,247,700 | — | — |
| 2011-06-15 | $7.77 | $12.00 | 1,648,000 | — | — |
| 2011-06-14 | $7.89 | $12.18 | 1,366,000 | — | — |
| 2011-06-13 | $7.78 | $12.01 | 1,402,000 | — | — |
| 2011-06-10 | $7.85 | $12.12 | 3,823,300 | — | — |
| 2011-06-09 | $8.17 | $12.62 | 1,851,900 | — | — |
| 2011-06-08 | $7.95 | $12.28 | 3,193,100 | — | — |
| 2011-06-07 | $8.12 | $12.54 | 3,164,400 | — | — |
| 2011-06-06 | $8.04 | $12.41 | 3,111,000 | — | — |
| 2011-06-03 | $8.06 | $12.45 | 7,593,600 | — | — |
| 2011-06-02 | $7.57 | $11.69 | 3,277,900 | — | — |
| 2011-06-01 | $7.71 | $11.90 | 2,378,000 | — | — |
| 2011-05-31 | $8.02 | $12.38 | 2,882,100 | — | — |
| 2011-05-27 | $7.80 | $12.04 | 1,681,300 | — | — |
| 2011-05-26 | $7.59 | $11.72 | 4,700,100 | — | — |
| 2011-05-25 | $7.68 | $11.86 | 1,464,500 | — | — |
| 2011-05-24 | $7.59 | $11.72 | 1,519,600 | — | — |
| 2011-05-23 | $7.61 | $11.75 | 1,271,000 | — | — |
| 2011-05-20 | $7.69 | $11.87 | 3,147,600 | — | — |
| 2011-05-19 | $7.88 | $12.17 | 3,013,400 | — | — |
| 2011-05-18 | $7.86 | $12.14 | 5,897,800 | — | — |
| 2011-05-17 | $7.19 | $11.10 | 2,239,900 | — | — |
| 2011-05-16 | $7.30 | $11.27 | 2,729,600 | — | — |
| 2011-05-13 | $7.49 | $11.57 | 1,681,000 | — | — |
| 2011-05-12 | $7.68 | $11.86 | 1,600,000 | — | — |
| 2011-05-11 | $7.81 | $12.06 | 1,814,300 | — | — |
| 2011-05-10 | $7.92 | $12.23 | 2,374,200 | — | — |
| 2011-05-09 | $7.80 | $12.04 | 2,139,600 | — | — |
| 2011-05-06 | $8.01 | $12.37 | 2,053,700 | — | — |
| 2011-05-05 | $8.23 | $12.71 | 3,022,900 | — | — |
| 2011-05-04 | $8.01 | $12.37 | 1,417,300 | — | — |
| 2011-05-03 | $8.00 | $12.35 | 1,874,900 | — | — |
| 2011-05-02 | $8.05 | $12.43 | 2,033,200 | — | — |
| 2011-04-29 | $8.13 | $12.55 | 4,112,400 | — | — |
| 2011-04-28 | $8.40 | $12.97 | 2,130,200 | — | — |
| 2011-04-27 | $8.61 | $13.29 | 1,074,400 | — | — |
| 2011-04-26 | $8.58 | $13.25 | 1,500,000 | — | — |
| 2011-04-25 | $8.65 | $13.36 | 2,189,000 | — | — |
| 2011-04-21 | $8.92 | $13.77 | 4,148,600 | — | — |
| 2011-04-20 | $9.12 | $14.08 | 1,446,200 | — | — |
| 2011-04-19 | $9.00 | $13.90 | 1,047,700 | — | — |
| 2011-04-18 | $8.95 | $13.82 | 2,302,800 | — | — |
| 2011-04-15 | $8.86 | $13.68 | 1,149,500 | — | — |
| 2011-04-14 | $8.80 | $13.59 | 2,012,200 | — | — |
| 2011-04-13 | $9.16 | $14.14 | 2,357,600 | — | — |
| 2011-04-12 | $9.27 | $14.31 | 1,336,200 | — | — |
| 2011-04-11 | $9.49 | $14.65 | 718,400 | — | — |
| 2011-04-08 | $9.48 | $14.64 | 875,100 | — | — |
| 2011-04-07 | $9.44 | $14.58 | 841,900 | — | — |
| 2011-04-06 | $9.53 | $14.71 | 1,436,000 | — | — |
| 2011-04-05 | $9.67 | $14.93 | 1,792,600 | — | — |
| 2011-04-04 | $9.52 | $14.70 | 1,054,300 | — | — |
| 2011-04-01 | $9.50 | $14.67 | 831,900 | — | — |
| 2011-03-31 | $9.47 | $14.62 | 1,148,300 | — | — |
| 2011-03-30 | $9.59 | $14.81 | 2,532,100 | — | — |
| 2011-03-29 | $9.40 | $14.51 | 1,240,100 | — | — |
| 2011-03-28 | $9.22 | $14.24 | 1,221,600 | — | — |
| 2011-03-25 | $9.28 | $14.33 | 741,400 | — | — |
| 2011-03-24 | $9.21 | $14.22 | 2,332,400 | — | — |
| 2011-03-23 | $9.27 | $14.31 | 1,770,300 | — | — |
| 2011-03-22 | $9.41 | $14.53 | 1,699,300 | — | — |
| 2011-03-21 | $9.69 | $14.96 | 2,177,200 | — | — |
| 2011-03-18 | $9.18 | $14.17 | 2,095,200 | — | — |
| 2011-03-17 | $8.89 | $13.73 | 2,348,100 | — | — |
| 2011-03-16 | $8.86 | $13.68 | 1,362,400 | — | — |
| 2011-03-15 | $9.02 | $13.93 | 2,006,100 | — | — |
| 2011-03-14 | $9.15 | $14.13 | 1,927,400 | — | — |
| 2011-03-11 | $9.36 | $14.45 | 1,920,900 | — | — |
| 2011-03-10 | $9.46 | $14.61 | 1,843,900 | — | — |
| 2011-03-09 | $9.88 | $15.26 | 1,190,800 | — | — |
| 2011-03-08 | $10.07 | $15.55 | 1,781,400 | — | — |
| 2011-03-07 | $9.77 | $15.09 | 2,390,700 | — | — |
| 2011-03-04 | $10.24 | $15.81 | 2,671,300 | — | — |
| 2011-03-03 | $10.86 | $16.77 | 1,880,800 | — | — |
| 2011-03-02 | $10.64 | $16.43 | 1,957,500 | — | — |
| 2011-03-01 | $10.12 | $15.63 | 1,793,500 | — | — |
| 2011-02-28 | $10.40 | $16.06 | 1,248,800 | — | — |
| 2011-02-25 | $10.08 | $15.56 | 1,098,300 | — | — |
| 2011-02-24 | $9.76 | $15.07 | 1,881,500 | — | — |
| 2011-02-23 | $9.90 | $15.29 | 1,500,200 | — | — |
| 2011-02-22 | $10.18 | $15.72 | 1,075,500 | — | — |
| 2011-02-18 | $10.68 | $16.49 | 680,900 | — | — |
| 2011-02-17 | $10.59 | $16.35 | 1,174,200 | — | — |
| 2011-02-16 | $10.36 | $16.00 | 974,300 | — | — |
| 2011-02-15 | $10.22 | $15.78 | 1,255,600 | — | — |
| 2011-02-14 | $10.31 | $15.92 | 1,810,900 | — | — |
| 2011-02-11 | $10.46 | $16.15 | 1,320,800 | — | — |
| 2011-02-10 | $10.60 | $16.37 | 928,800 | — | — |
| 2011-02-09 | $10.54 | $16.27 | 1,352,600 | — | — |
| 2011-02-08 | $10.81 | $16.69 | 1,295,500 | — | — |
| 2011-02-07 | $10.90 | $16.83 | 4,366,800 | — | — |
| 2011-02-04 | $10.61 | $16.38 | 2,260,500 | — | — |
| 2011-02-03 | $10.77 | $16.63 | 4,492,100 | — | — |
| 2011-02-02 | $10.74 | $16.58 | 2,113,700 | — | — |
| 2011-02-01 | $10.36 | $16.00 | 1,403,100 | — | — |
| 2011-01-31 | $10.11 | $15.61 | 3,539,800 | — | — |
| 2011-01-28 | $10.53 | $16.26 | 1,963,900 | — | — |
| 2011-01-27 | $10.81 | $16.69 | 1,990,800 | — | — |
| 2011-01-26 | $10.66 | $16.46 | 1,180,000 | — | — |
| 2011-01-25 | $10.49 | $16.20 | 1,215,900 | — | — |
| 2011-01-24 | $10.63 | $16.41 | 1,437,900 | — | — |
| 2011-01-21 | $10.35 | $15.98 | 1,711,600 | — | — |
| 2011-01-20 | $10.74 | $16.58 | 4,364,000 | — | — |
| 2011-01-19 | $10.08 | $15.56 | 2,235,200 | — | — |
| 2011-01-18 | $10.40 | $16.06 | 1,491,200 | — | — |
| 2011-01-14 | $10.23 | $15.80 | 1,107,500 | — | — |
| 2011-01-13 | $10.12 | $15.63 | 1,586,900 | — | — |
| 2011-01-12 | $10.37 | $16.01 | 1,956,100 | — | — |
| 2011-01-11 | $10.05 | $15.52 | 1,868,800 | — | — |
| 2011-01-10 | $10.14 | $15.66 | 1,391,300 | — | — |
| 2011-01-07 | $10.11 | $15.61 | 1,830,000 | — | — |
| 2011-01-06 | $10.31 | $15.92 | 4,256,600 | — | — |
| 2011-01-05 | $10.46 | $16.15 | 4,218,200 | — | — |
| 2011-01-04 | $10.03 | $15.49 | 2,108,600 | — | — |
| 2011-01-03 | $9.86 | $15.22 | 2,869,600 | — | — |