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
- 1987-07-30 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 | $7.52 | $23.63 | 2,270,800 | — | — |
| 2011-12-29 | $7.48 | $23.51 | 2,842,500 | — | — |
| 2011-12-28 | $7.33 | $23.04 | 1,740,700 | — | — |
| 2011-12-27 | $7.51 | $23.60 | 7,227,900 | — | — |
| 2011-12-23 | $7.57 | $23.79 | 2,160,500 | — | — |
| 2011-12-22 | $7.53 | $23.66 | 2,492,400 | — | — |
| 2011-12-21 | $7.46 | $23.44 | 3,890,000 | — | — |
| 2011-12-20 | $7.57 | $23.79 | 6,027,700 | — | — |
| 2011-12-19 | $7.15 | $22.47 | 2,990,600 | — | — |
| 2011-12-16 | $7.16 | $22.50 | 4,074,900 | — | — |
| 2011-12-15 | $7.17 | $22.53 | 1,857,900 | — | — |
| 2011-12-14 | $7.11 | $22.34 | 3,427,200 | — | — |
| 2011-12-13 | $7.23 | $22.72 | 4,483,000 | — | — |
| 2011-12-12 | $7.59 | $23.85 | 4,327,700 | — | — |
| 2011-12-09 | $7.91 | $24.86 | 3,395,400 | — | — |
| 2011-12-08 | $7.66 | $24.07 | 4,174,100 | — | — |
| 2011-12-07 | $7.96 | $25.02 | 4,092,000 | — | — |
| 2011-12-06 | $7.96 | $25.02 | 3,017,000 | — | — |
| 2011-12-05 | $7.84 | $24.64 | 6,359,600 | — | — |
| 2011-12-02 | $7.57 | $23.79 | 18,032,300 | — | — |
| 2011-12-01 | $7.47 | $23.48 | 9,810,400 | — | — |
| 2011-11-30 | $7.48 | $23.51 | 19,516,500 | — | — |
| 2011-11-29 | $7.16 | $22.50 | 7,053,400 | — | — |
| 2011-11-28 | $7.22 | $22.69 | 4,817,700 | — | — |
| 2011-11-25 | $6.80 | $21.37 | 2,170,500 | — | — |
| 2011-11-23 | $6.85 | $21.53 | 5,995,800 | — | — |
| 2011-11-22 | $7.08 | $22.25 | 22,183,800 | — | — |
| 2011-11-21 | $7.28 | $22.88 | 3,642,900 | — | — |
| 2011-11-18 | $7.45 | $23.41 | 2,909,800 | — | — |
| 2011-11-17 | $7.34 | $23.07 | 3,768,400 | — | — |
| 2011-11-16 | $7.40 | $23.26 | 4,291,100 | — | — |
| 2011-11-15 | $7.56 | $23.76 | 3,944,100 | — | — |
| 2011-11-14 | $7.61 | $23.92 | 3,440,000 | — | — |
| 2011-11-11 | $7.92 | $24.89 | 4,345,700 | — | — |
| 2011-11-10 | $7.63 | $23.98 | 4,057,900 | — | — |
| 2011-11-09 | $7.43 | $23.35 | 7,977,500 | — | — |
| 2011-11-08 | $8.07 | $25.36 | 4,578,900 | — | — |
| 2011-11-07 | $7.97 | $25.05 | 3,909,200 | — | — |
| 2011-11-04 | $8.02 | $25.20 | 4,330,100 | — | — |
| 2011-11-03 | $8.16 | $25.64 | 4,810,800 | — | — |
| 2011-11-02 | $8.07 | $25.36 | 3,521,100 | — | — |
| 2011-11-01 | $8.08 | $25.39 | 6,430,000 | — | — |
| 2011-10-31 | $8.56 | $26.90 | 3,747,000 | — | — |
| 2011-10-28 | $9.01 | $28.32 | 3,883,500 | — | — |
| 2011-10-27 | $9.20 | $28.91 | 9,247,200 | — | — |
| 2011-10-26 | $8.40 | $26.40 | 3,642,900 | — | — |
| 2011-10-25 | $8.35 | $26.24 | 5,464,900 | — | — |
| 2011-10-24 | $8.48 | $26.65 | 5,930,900 | — | — |
| 2011-10-21 | $8.34 | $26.21 | 3,186,900 | — | — |
| 2011-10-20 | $8.13 | $25.55 | 5,558,300 | — | — |
| 2011-10-19 | $8.23 | $25.86 | 3,984,600 | — | — |
| 2011-10-18 | $8.60 | $27.03 | 12,767,600 | — | — |
| 2011-10-17 | $8.17 | $25.68 | 4,093,700 | — | — |
| 2011-10-14 | $8.44 | $26.52 | 2,855,600 | — | — |
| 2011-10-13 | $8.46 | $26.59 | 8,890,100 | — | — |
| 2011-10-12 | $8.42 | $26.46 | 13,764,600 | — | — |
| 2011-10-11 | $8.55 | $26.33 | 3,507,500 | — | — |
| 2011-10-10 | $8.66 | $26.67 | 5,358,100 | — | — |
| 2011-10-07 | $8.48 | $26.11 | 4,035,400 | — | — |
| 2011-10-06 | $8.47 | $26.08 | 5,724,000 | — | — |
| 2011-10-05 | $8.24 | $25.37 | 6,729,400 | — | — |
| 2011-10-04 | $8.32 | $25.62 | 20,200,000 | — | — |
| 2011-10-03 | $7.68 | $23.65 | 6,507,600 | — | — |
| 2011-09-30 | $8.04 | $24.76 | 8,979,000 | — | — |
| 2011-09-29 | $8.41 | $25.90 | 7,036,300 | — | — |
| 2011-09-28 | $7.91 | $24.36 | 16,125,100 | — | — |
| 2011-09-27 | $8.17 | $25.16 | 7,841,100 | — | — |
| 2011-09-26 | $8.11 | $24.97 | 7,183,100 | — | — |
| 2011-09-23 | $7.90 | $24.33 | 6,416,800 | — | — |
| 2011-09-22 | $7.38 | $22.72 | 7,162,600 | — | — |
| 2011-09-21 | $7.58 | $23.34 | 4,253,000 | — | — |
| 2011-09-20 | $7.95 | $24.48 | 4,204,200 | — | — |
| 2011-09-19 | $7.98 | $24.57 | 5,698,200 | — | — |
| 2011-09-16 | $8.18 | $25.19 | 6,004,200 | — | — |
| 2011-09-15 | $8.25 | $25.40 | 8,986,600 | — | — |
| 2011-09-14 | $7.86 | $24.20 | 9,039,300 | — | — |
| 2011-09-13 | $7.61 | $23.43 | 8,643,400 | — | — |
| 2011-09-12 | $7.50 | $23.09 | 16,886,400 | — | — |
| 2011-09-09 | $7.87 | $24.23 | 11,764,600 | — | — |
| 2011-09-08 | $8.15 | $25.10 | 7,604,300 | — | — |
| 2011-09-07 | $8.30 | $25.56 | 10,309,200 | — | — |
| 2011-09-06 | $8.27 | $25.46 | 8,644,300 | — | — |
| 2011-09-02 | $8.58 | $26.42 | 6,727,600 | — | — |
| 2011-09-01 | $9.05 | $27.87 | 5,023,800 | — | — |
| 2011-08-31 | $9.28 | $28.57 | 5,589,100 | — | — |
| 2011-08-30 | $8.87 | $27.31 | 4,655,900 | — | — |
| 2011-08-29 | $9.05 | $27.87 | 4,260,800 | — | — |
| 2011-08-26 | $8.79 | $27.07 | 6,135,100 | — | — |
| 2011-08-25 | $8.79 | $27.07 | 7,874,400 | — | — |
| 2011-08-24 | $8.92 | $27.47 | 3,667,300 | — | — |
| 2011-08-23 | $9.11 | $28.05 | 5,336,800 | — | — |
| 2011-08-22 | $8.69 | $26.76 | 4,150,700 | — | — |
| 2011-08-19 | $8.72 | $26.85 | 6,511,800 | — | — |
| 2011-08-18 | $9.09 | $27.99 | 10,077,900 | — | — |
| 2011-08-17 | $9.29 | $28.61 | 9,029,100 | — | — |
| 2011-08-16 | $9.23 | $28.42 | 5,671,600 | — | — |
| 2011-08-15 | $9.39 | $28.91 | 4,237,900 | — | — |
| 2011-08-12 | $9.00 | $27.71 | 8,474,900 | — | — |
| 2011-08-11 | $8.72 | $26.85 | 15,592,200 | — | — |
| 2011-08-10 | $8.31 | $25.59 | 17,990,900 | — | — |
| 2011-08-09 | $9.18 | $28.27 | 23,319,900 | — | — |
| 2011-08-08 | $8.65 | $26.63 | 28,562,100 | — | — |
| 2011-08-05 | $9.39 | $28.91 | 33,277,200 | — | — |
| 2011-08-04 | $8.80 | $27.10 | 23,619,900 | — | — |
| 2011-08-03 | $9.65 | $29.71 | 17,309,200 | — | — |
| 2011-08-02 | $9.49 | $29.22 | 17,542,000 | — | — |
| 2011-08-01 | $9.87 | $30.39 | 12,249,800 | — | — |
| 2011-07-29 | $10.21 | $31.44 | 8,447,300 | — | — |
| 2011-07-28 | $10.19 | $31.38 | 7,343,300 | — | — |
| 2011-07-27 | $10.15 | $31.25 | 15,223,200 | — | — |
| 2011-07-26 | $10.91 | $32.99 | 4,702,600 | — | — |
| 2011-07-25 | $10.89 | $32.93 | 9,976,500 | — | — |
| 2011-07-22 | $11.24 | $33.99 | 6,891,500 | — | — |
| 2011-07-21 | $11.38 | $34.41 | 18,741,900 | — | — |
| 2011-07-20 | $10.89 | $32.93 | 19,011,300 | — | — |
| 2011-07-19 | $10.34 | $31.27 | 7,728,100 | — | — |
| 2011-07-18 | $10.08 | $30.48 | 8,882,300 | — | — |
| 2011-07-15 | $10.28 | $31.09 | 8,684,600 | — | — |
| 2011-07-14 | $10.31 | $31.18 | 7,679,300 | — | — |
| 2011-07-13 | $10.36 | $31.33 | 12,532,800 | — | — |
| 2011-07-12 | $10.20 | $30.85 | 12,196,200 | — | — |
| 2011-07-11 | $10.25 | $31.00 | 16,935,200 | — | — |
| 2011-07-08 | $10.78 | $32.60 | 11,709,100 | — | — |
| 2011-07-07 | $11.28 | $34.11 | 6,482,700 | — | — |
| 2011-07-06 | $11.16 | $33.75 | 8,579,800 | — | — |
| 2011-07-05 | $11.53 | $34.87 | 7,749,100 | — | — |
| 2011-07-01 | $11.87 | $35.90 | 8,036,200 | — | — |
| 2011-06-30 | $11.51 | $34.81 | 7,745,400 | — | — |
| 2011-06-29 | $11.26 | $34.05 | 7,963,500 | — | — |
| 2011-06-28 | $11.02 | $33.33 | 4,470,100 | — | — |
| 2011-06-27 | $10.86 | $32.84 | 6,963,000 | — | — |
| 2011-06-24 | $10.66 | $32.24 | 10,990,200 | — | — |
| 2011-06-23 | $11.03 | $33.36 | 15,480,500 | — | — |
| 2011-06-22 | $11.34 | $34.29 | 7,024,500 | — | — |
| 2011-06-21 | $11.55 | $34.93 | 6,570,000 | — | — |
| 2011-06-20 | $11.26 | $34.05 | 8,867,600 | — | — |
| 2011-06-17 | $11.26 | $34.05 | 18,515,300 | — | — |
| 2011-06-16 | $10.73 | $32.45 | 11,111,100 | — | — |
| 2011-06-15 | $10.67 | $32.27 | 17,688,000 | — | — |
| 2011-06-14 | $11.28 | $34.11 | 12,461,000 | — | — |
| 2011-06-13 | $11.02 | $33.33 | 6,226,100 | — | — |
| 2011-06-10 | $11.07 | $33.48 | 9,396,300 | — | — |
| 2011-06-09 | $11.42 | $34.54 | 4,179,800 | — | — |
| 2011-06-08 | $11.33 | $34.26 | 5,557,600 | — | — |
| 2011-06-07 | $11.56 | $34.96 | 4,477,000 | — | — |
| 2011-06-06 | $11.46 | $34.66 | 3,538,300 | — | — |
| 2011-06-03 | $11.77 | $35.59 | 6,370,800 | — | — |
| 2011-06-02 | $11.66 | $35.26 | 6,528,300 | — | — |
| 2011-06-01 | $11.46 | $34.66 | 6,042,400 | — | — |
| 2011-05-31 | $11.89 | $35.96 | 10,751,200 | — | — |
| 2011-05-27 | $11.41 | $34.51 | 5,214,800 | — | — |
| 2011-05-26 | $11.22 | $33.93 | 7,159,500 | — | — |
| 2011-05-25 | $11.15 | $33.72 | 4,715,300 | — | — |
| 2011-05-24 | $10.97 | $33.17 | 3,125,000 | — | — |
| 2011-05-23 | $10.90 | $32.96 | 9,084,300 | — | — |
| 2011-05-20 | $11.10 | $33.57 | 7,005,100 | — | — |
| 2011-05-19 | $11.55 | $34.93 | 2,773,400 | — | — |
| 2011-05-18 | $11.53 | $34.87 | 3,723,900 | — | — |
| 2011-05-17 | $11.43 | $34.57 | 5,832,200 | — | — |
| 2011-05-16 | $11.34 | $34.29 | 4,086,800 | — | — |
| 2011-05-13 | $11.30 | $34.17 | 7,204,200 | — | — |
| 2011-05-12 | $11.64 | $35.20 | 5,367,500 | — | — |
| 2011-05-11 | $11.55 | $34.93 | 6,261,700 | — | — |
| 2011-05-10 | $11.83 | $35.78 | 5,221,800 | — | — |
| 2011-05-09 | $11.59 | $35.05 | 4,610,200 | — | — |
| 2011-05-06 | $11.67 | $35.29 | 8,638,800 | — | — |
| 2011-05-05 | $11.88 | $35.93 | 5,450,800 | — | — |
| 2011-05-04 | $12.28 | $37.14 | 7,420,200 | — | — |
| 2011-05-03 | $12.27 | $37.11 | 7,430,500 | — | — |
| 2011-05-02 | $12.34 | $37.32 | 3,398,900 | — | — |
| 2011-04-29 | $12.40 | $37.50 | 4,362,600 | — | — |
| 2011-04-28 | $12.48 | $37.74 | 10,217,200 | — | — |
| 2011-04-27 | $12.16 | $36.77 | 6,417,600 | — | — |
| 2011-04-26 | $12.19 | $35.91 | 4,900,000 | — | — |
| 2011-04-25 | $12.03 | $35.44 | 2,954,000 | — | — |
| 2011-04-21 | $11.91 | $35.09 | 4,038,500 | — | — |
| 2011-04-20 | $11.83 | $34.85 | 4,793,500 | — | — |
| 2011-04-19 | $11.64 | $34.29 | 4,119,200 | — | — |
| 2011-04-18 | $11.48 | $33.82 | 9,166,000 | — | — |
| 2011-04-15 | $11.87 | $34.97 | 5,650,900 | — | — |
| 2011-04-14 | $12.02 | $35.41 | 4,865,100 | — | — |
| 2011-04-13 | $12.19 | $35.91 | 3,886,500 | — | — |
| 2011-04-12 | $12.36 | $36.41 | 6,932,100 | — | — |
| 2011-04-11 | $12.38 | $36.47 | 3,614,200 | — | — |
| 2011-04-08 | $12.42 | $36.59 | 5,292,700 | — | — |
| 2011-04-07 | $12.30 | $36.24 | 7,681,100 | — | — |
| 2011-04-06 | $12.12 | $35.71 | 6,670,700 | — | — |
| 2011-04-05 | $11.72 | $34.53 | 5,260,300 | — | — |
| 2011-04-04 | $11.89 | $35.03 | 2,551,900 | — | — |
| 2011-04-01 | $11.95 | $35.20 | 4,570,300 | — | — |
| 2011-03-31 | $11.71 | $34.50 | 7,155,800 | — | — |
| 2011-03-30 | $11.89 | $35.03 | 6,269,700 | — | — |
| 2011-03-29 | $11.90 | $35.06 | 3,312,600 | — | — |
| 2011-03-28 | $11.91 | $35.09 | 5,242,700 | — | — |
| 2011-03-25 | $11.94 | $35.17 | 4,745,000 | — | — |
| 2011-03-24 | $12.16 | $35.82 | 6,927,600 | — | — |
| 2011-03-23 | $11.96 | $35.23 | 4,552,200 | — | — |
| 2011-03-22 | $11.99 | $35.32 | 6,264,700 | — | — |
| 2011-03-21 | $12.13 | $35.73 | 9,675,200 | — | — |
| 2011-03-18 | $11.66 | $34.35 | 6,387,800 | — | — |
| 2011-03-17 | $11.61 | $34.20 | 9,457,600 | — | — |
| 2011-03-16 | $11.07 | $32.61 | 13,974,700 | — | — |
| 2011-03-15 | $11.65 | $34.32 | 15,797,700 | — | — |
| 2011-03-14 | $11.66 | $34.35 | 9,725,000 | — | — |
| 2011-03-11 | $11.30 | $33.29 | 5,991,400 | — | — |
| 2011-03-10 | $11.24 | $33.11 | 7,615,900 | — | — |
| 2011-03-09 | $11.51 | $33.91 | 3,796,200 | — | — |
| 2011-03-08 | $11.51 | $33.91 | 6,841,900 | — | — |
| 2011-03-07 | $11.50 | $33.88 | 6,640,000 | — | — |
| 2011-03-04 | $11.64 | $34.29 | 9,260,600 | — | — |
| 2011-03-03 | $11.97 | $35.26 | 12,501,600 | — | — |
| 2011-03-02 | $11.95 | $35.20 | 5,668,500 | — | — |
| 2011-03-01 | $12.00 | $35.35 | 11,519,300 | — | — |
| 2011-02-28 | $12.30 | $36.24 | 5,241,400 | — | — |
| 2011-02-25 | $12.27 | $36.15 | 5,785,900 | — | — |
| 2011-02-24 | $12.07 | $35.56 | 9,447,200 | — | — |
| 2011-02-23 | $12.03 | $35.44 | 8,776,300 | — | — |
| 2011-02-22 | $12.04 | $35.47 | 10,520,600 | — | — |
| 2011-02-18 | $12.65 | $37.27 | 4,827,800 | — | — |
| 2011-02-17 | $12.67 | $37.33 | 6,900,200 | — | — |
| 2011-02-16 | $12.48 | $36.77 | 8,171,800 | — | — |
| 2011-02-15 | $12.00 | $35.35 | 11,866,700 | — | — |
| 2011-02-14 | $11.79 | $34.73 | 9,965,400 | — | — |
| 2011-02-11 | $12.02 | $35.41 | 6,375,600 | — | — |
| 2011-02-10 | $11.89 | $35.03 | 11,326,300 | — | — |
| 2011-02-09 | $12.29 | $36.21 | 6,610,200 | — | — |
| 2011-02-08 | $12.32 | $36.29 | 12,481,900 | — | — |
| 2011-02-07 | $12.16 | $35.82 | 7,264,700 | — | — |
| 2011-02-04 | $12.09 | $35.62 | 6,768,300 | — | — |
| 2011-02-03 | $12.31 | $36.26 | 7,298,000 | — | — |
| 2011-02-02 | $12.53 | $36.91 | 6,393,600 | — | — |
| 2011-02-01 | $12.69 | $37.38 | 12,780,300 | — | — |
| 2011-01-31 | $12.24 | $36.06 | 13,823,000 | — | — |
| 2011-01-28 | $11.92 | $35.12 | 11,859,100 | — | — |
| 2011-01-27 | $12.31 | $36.26 | 19,267,500 | — | — |
| 2011-01-26 | $11.88 | $35.00 | 11,929,700 | — | — |
| 2011-01-25 | $12.05 | $35.50 | 15,174,500 | — | — |
| 2011-01-24 | $12.34 | $36.35 | 10,595,400 | — | — |
| 2011-01-21 | $12.39 | $36.50 | 21,350,700 | — | — |
| 2011-01-20 | $11.86 | $34.94 | 13,694,900 | — | — |
| 2011-01-19 | $11.62 | $34.23 | 14,679,500 | — | — |
| 2011-01-18 | $11.61 | $34.20 | 25,157,800 | — | — |
| 2011-01-14 | $11.48 | $33.82 | 11,242,700 | — | — |
| 2011-01-13 | $11.36 | $33.47 | 24,003,200 | — | — |
| 2011-01-12 | $10.89 | $32.08 | 28,056,500 | — | — |
| 2011-01-11 | $9.83 | $28.49 | 16,233,300 | — | — |
| 2011-01-10 | $9.74 | $28.23 | 16,364,600 | — | — |
| 2011-01-07 | $9.92 | $28.75 | 31,747,500 | — | — |
| 2011-01-06 | $10.13 | $29.36 | 19,040,500 | — | — |
| 2011-01-05 | $10.50 | $30.43 | 13,545,700 | — | — |
| 2011-01-04 | $10.68 | $30.95 | 8,344,300 | — | — |
| 2011-01-03 | $10.63 | $30.81 | 4,612,900 | — | — |