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 | $4.35 | $10.66 | 1,331,200 | — | — |
| 2011-12-29 | $4.27 | $10.47 | 135,700 | — | — |
| 2011-12-28 | $4.11 | $10.08 | 101,700 | — | — |
| 2011-12-27 | $4.19 | $10.27 | 125,100 | — | — |
| 2011-12-23 | $4.41 | $10.81 | 234,500 | — | — |
| 2011-12-22 | $4.69 | $11.50 | 44,700 | — | — |
| 2011-12-21 | $4.60 | $11.28 | 79,100 | — | — |
| 2011-12-20 | $4.54 | $11.13 | 92,400 | — | — |
| 2011-12-19 | $4.58 | $11.23 | 100,700 | — | — |
| 2011-12-16 | $4.40 | $10.79 | 601,700 | — | — |
| 2011-12-15 | $5.19 | $12.72 | 112,100 | — | — |
| 2011-12-14 | $5.44 | $13.34 | 126,700 | — | — |
| 2011-12-13 | $5.98 | $14.66 | 60,200 | — | — |
| 2011-12-12 | $6.19 | $15.17 | 75,300 | — | — |
| 2011-12-09 | $7.00 | $17.16 | 40,500 | — | — |
| 2011-12-08 | $6.38 | $15.64 | 48,900 | — | — |
| 2011-12-07 | $6.11 | $14.98 | 42,200 | — | — |
| 2011-12-06 | $5.73 | $14.05 | 33,100 | — | — |
| 2011-12-05 | $5.58 | $13.68 | 42,200 | — | — |
| 2011-12-02 | $5.58 | $13.68 | 24,000 | — | — |
| 2011-12-01 | $5.54 | $13.58 | 39,300 | — | — |
| 2011-11-30 | $5.77 | $14.15 | 67,100 | — | — |
| 2011-11-29 | $5.17 | $12.67 | 36,700 | — | — |
| 2011-11-28 | $5.09 | $12.48 | 47,900 | — | — |
| 2011-11-25 | $5.10 | $12.50 | 7,200 | — | — |
| 2011-11-23 | $5.37 | $13.16 | 46,500 | — | — |
| 2011-11-22 | $5.99 | $14.68 | 15,300 | — | — |
| 2011-11-21 | $6.18 | $15.15 | 46,400 | — | — |
| 2011-11-18 | $6.53 | $16.01 | 25,400 | — | — |
| 2011-11-17 | $6.63 | $16.25 | 13,200 | — | — |
| 2011-11-16 | $6.82 | $16.72 | 47,200 | — | — |
| 2011-11-15 | $6.90 | $16.92 | 26,800 | — | — |
| 2011-11-14 | $6.72 | $16.47 | 26,700 | — | — |
| 2011-11-11 | $6.85 | $16.79 | 25,500 | — | — |
| 2011-11-10 | $6.50 | $15.93 | 11,400 | — | — |
| 2011-11-09 | $6.47 | $15.86 | 18,600 | — | — |
| 2011-11-08 | $6.98 | $17.11 | 24,800 | — | — |
| 2011-11-07 | $6.87 | $16.84 | 9,200 | — | — |
| 2011-11-04 | $6.92 | $16.96 | 12,800 | — | — |
| 2011-11-03 | $6.83 | $16.74 | 46,300 | — | — |
| 2011-11-02 | $6.71 | $16.45 | 18,500 | — | — |
| 2011-11-01 | $6.35 | $15.57 | 21,400 | — | — |
| 2011-10-31 | $6.76 | $16.57 | 18,900 | — | — |
| 2011-10-28 | $7.06 | $17.31 | 45,100 | — | — |
| 2011-10-27 | $7.00 | $17.16 | 69,000 | — | — |
| 2011-10-26 | $6.75 | $16.55 | 35,300 | — | — |
| 2011-10-25 | $6.74 | $16.52 | 17,100 | — | — |
| 2011-10-24 | $7.06 | $17.31 | 55,000 | — | — |
| 2011-10-21 | $7.01 | $17.19 | 41,800 | — | — |
| 2011-10-20 | $6.89 | $16.89 | 15,900 | — | — |
| 2011-10-19 | $6.98 | $17.11 | 21,100 | — | — |
| 2011-10-18 | $7.06 | $17.31 | 46,100 | — | — |
| 2011-10-17 | $7.08 | $17.36 | 24,800 | — | — |
| 2011-10-14 | $7.13 | $17.48 | 23,700 | — | — |
| 2011-10-13 | $7.34 | $17.99 | 13,300 | — | — |
| 2011-10-12 | $7.53 | $18.46 | 23,600 | — | — |
| 2011-10-11 | $7.25 | $17.77 | 29,800 | — | — |
| 2011-10-10 | $7.30 | $17.90 | 145,200 | — | — |
| 2011-10-07 | $9.09 | $22.28 | 18,500 | — | — |
| 2011-10-06 | $9.95 | $24.39 | 38,000 | — | — |
| 2011-10-05 | $10.03 | $24.59 | 31,200 | — | — |
| 2011-10-04 | $10.39 | $25.47 | 27,900 | — | — |
| 2011-10-03 | $8.68 | $21.28 | 30,000 | — | — |
| 2011-09-30 | $9.55 | $23.41 | 47,700 | — | — |
| 2011-09-29 | $9.44 | $23.14 | 19,400 | — | — |
| 2011-09-28 | $8.97 | $21.99 | 39,000 | — | — |
| 2011-09-27 | $9.71 | $23.80 | 25,400 | — | — |
| 2011-09-26 | $9.16 | $22.46 | 28,900 | — | — |
| 2011-09-23 | $8.87 | $21.74 | 50,400 | — | — |
| 2011-09-22 | $8.63 | $21.16 | 53,300 | — | — |
| 2011-09-21 | $8.83 | $21.65 | 40,900 | — | — |
| 2011-09-20 | $9.33 | $22.87 | 12,500 | — | — |
| 2011-09-19 | $9.91 | $24.29 | 9,400 | — | — |
| 2011-09-16 | $10.17 | $24.93 | 66,400 | — | — |
| 2011-09-15 | $9.98 | $24.47 | 30,200 | — | — |
| 2011-09-14 | $9.47 | $23.22 | 28,500 | — | — |
| 2011-09-13 | $9.22 | $22.38 | 62,400 | — | — |
| 2011-09-12 | $9.07 | $22.02 | 14,100 | — | — |
| 2011-09-09 | $9.25 | $22.46 | 27,400 | — | — |
| 2011-09-08 | $9.99 | $24.25 | 23,900 | — | — |
| 2011-09-07 | $10.36 | $25.15 | 37,000 | — | — |
| 2011-09-06 | $9.73 | $23.62 | 14,700 | — | — |
| 2011-09-02 | $9.63 | $23.38 | 32,900 | — | — |
| 2011-09-01 | $10.29 | $24.98 | 17,800 | — | — |
| 2011-08-31 | $10.92 | $26.51 | 21,800 | — | — |
| 2011-08-30 | $10.84 | $26.31 | 10,500 | — | — |
| 2011-08-29 | $10.43 | $25.32 | 81,100 | — | — |
| 2011-08-26 | $10.10 | $24.52 | 38,400 | — | — |
| 2011-08-25 | $9.77 | $23.72 | 40,900 | — | — |
| 2011-08-24 | $10.02 | $24.32 | 37,800 | — | — |
| 2011-08-23 | $9.46 | $22.96 | 17,500 | — | — |
| 2011-08-22 | $9.20 | $22.33 | 32,800 | — | — |
| 2011-08-19 | $9.33 | $22.65 | 131,600 | — | — |
| 2011-08-18 | $9.78 | $23.74 | 54,900 | — | — |
| 2011-08-17 | $10.27 | $24.93 | 33,900 | — | — |
| 2011-08-16 | $10.35 | $25.13 | 43,300 | — | — |
| 2011-08-15 | $9.62 | $23.35 | 73,400 | — | — |
| 2011-08-12 | $9.68 | $23.50 | 55,500 | — | — |
| 2011-08-11 | $10.45 | $25.37 | 50,100 | — | — |
| 2011-08-10 | $9.56 | $23.21 | 107,000 | — | — |
| 2011-08-09 | $11.26 | $27.33 | 117,300 | — | — |
| 2011-08-08 | $11.13 | $27.02 | 79,800 | — | — |
| 2011-08-05 | $13.12 | $31.85 | 93,700 | — | — |
| 2011-08-04 | $14.11 | $34.25 | 44,900 | — | — |
| 2011-08-03 | $14.51 | $35.22 | 26,800 | — | — |
| 2011-08-02 | $14.10 | $34.23 | 24,200 | — | — |
| 2011-08-01 | $14.53 | $35.27 | 71,300 | — | — |
| 2011-07-29 | $13.53 | $32.85 | 19,600 | — | — |
| 2011-07-28 | $13.40 | $32.53 | 55,700 | — | — |
| 2011-07-27 | $13.95 | $33.86 | 70,800 | — | — |
| 2011-07-26 | $14.20 | $34.47 | 33,100 | — | — |
| 2011-07-25 | $15.38 | $37.34 | 38,200 | — | — |
| 2011-07-22 | $15.74 | $38.21 | 39,400 | — | — |
| 2011-07-21 | $17.19 | $41.73 | 51,100 | — | — |
| 2011-07-20 | $17.17 | $41.68 | 21,900 | — | — |
| 2011-07-19 | $17.03 | $41.34 | 46,200 | — | — |
| 2011-07-18 | $16.02 | $38.89 | 30,200 | — | — |
| 2011-07-15 | $16.16 | $39.23 | 17,000 | — | — |
| 2011-07-14 | $16.43 | $39.88 | 31,600 | — | — |
| 2011-07-13 | $17.14 | $41.61 | 44,700 | — | — |
| 2011-07-12 | $16.56 | $40.20 | 23,100 | — | — |
| 2011-07-11 | $15.82 | $38.40 | 35,700 | — | — |
| 2011-07-08 | $16.87 | $40.95 | 11,900 | — | — |
| 2011-07-07 | $17.68 | $42.92 | 43,200 | — | — |
| 2011-07-06 | $17.50 | $42.48 | 13,000 | — | — |
| 2011-07-05 | $17.55 | $42.60 | 15,500 | — | — |
| 2011-07-01 | $17.57 | $42.65 | 18,100 | — | — |
| 2011-06-30 | $17.50 | $42.48 | 49,900 | — | — |
| 2011-06-29 | $16.95 | $41.15 | 27,700 | — | — |
| 2011-06-28 | $17.13 | $41.58 | 20,500 | — | — |
| 2011-06-27 | $16.73 | $40.61 | 10,500 | — | — |
| 2011-06-24 | $16.45 | $39.93 | 49,900 | — | — |
| 2011-06-23 | $16.25 | $39.45 | 25,700 | — | — |
| 2011-06-22 | $14.54 | $35.30 | 17,800 | — | — |
| 2011-06-21 | $14.83 | $36.00 | 9,900 | — | — |
| 2011-06-20 | $14.33 | $34.79 | 28,700 | — | — |
| 2011-06-17 | $14.10 | $34.23 | 53,600 | — | — |
| 2011-06-16 | $14.68 | $35.64 | 29,000 | — | — |
| 2011-06-15 | $14.34 | $34.81 | 42,600 | — | — |
| 2011-06-14 | $14.39 | $34.93 | 26,900 | — | — |
| 2011-06-13 | $14.62 | $35.49 | 19,800 | — | — |
| 2011-06-10 | $15.00 | $36.41 | 27,800 | — | — |
| 2011-06-09 | $16.01 | $38.65 | 10,400 | — | — |
| 2011-06-08 | $16.10 | $38.86 | 27,400 | — | — |
| 2011-06-07 | $16.66 | $40.22 | 13,400 | — | — |
| 2011-06-06 | $16.54 | $39.93 | 44,300 | — | — |
| 2011-06-03 | $16.63 | $40.14 | 18,000 | — | — |
| 2011-06-02 | $16.86 | $40.70 | 9,500 | — | — |
| 2011-06-01 | $17.21 | $41.54 | 19,100 | — | — |
| 2011-05-31 | $18.25 | $44.05 | 24,200 | — | — |
| 2011-05-27 | $17.67 | $42.65 | 6,700 | — | — |
| 2011-05-26 | $17.67 | $42.65 | 8,400 | — | — |
| 2011-05-25 | $17.49 | $42.22 | 14,000 | — | — |
| 2011-05-24 | $16.74 | $40.41 | 20,700 | — | — |
| 2011-05-23 | $16.81 | $40.58 | 14,400 | — | — |
| 2011-05-20 | $17.46 | $42.15 | 13,600 | — | — |
| 2011-05-19 | $17.72 | $42.77 | 13,700 | — | — |
| 2011-05-18 | $17.88 | $43.16 | 29,700 | — | — |
| 2011-05-17 | $17.51 | $42.27 | 19,900 | — | — |
| 2011-05-16 | $17.83 | $43.04 | 32,600 | — | — |
| 2011-05-13 | $17.93 | $43.28 | 20,700 | — | — |
| 2011-05-12 | $18.63 | $44.97 | 8,000 | — | — |
| 2011-05-11 | $18.17 | $43.86 | 20,200 | — | — |
| 2011-05-10 | $19.00 | $45.86 | 20,300 | — | — |
| 2011-05-09 | $18.53 | $44.73 | 12,000 | — | — |
| 2011-05-06 | $18.55 | $44.78 | 25,500 | — | — |
| 2011-05-05 | $18.78 | $45.33 | 11,100 | — | — |
| 2011-05-04 | $18.93 | $45.70 | 26,000 | — | — |
| 2011-05-03 | $18.93 | $45.70 | 25,000 | — | — |
| 2011-05-02 | $19.49 | $47.05 | 17,000 | — | — |
| 2011-04-29 | $19.61 | $47.34 | 9,400 | — | — |
| 2011-04-28 | $19.53 | $47.14 | 9,000 | — | — |
| 2011-04-27 | $19.85 | $47.92 | 33,900 | — | — |
| 2011-04-26 | $19.86 | $47.94 | 33,400 | — | — |
| 2011-04-25 | $19.35 | $46.71 | 6,300 | — | — |
| 2011-04-21 | $19.47 | $47.00 | 12,200 | — | — |
| 2011-04-20 | $20.03 | $48.35 | 51,600 | — | — |
| 2011-04-19 | $19.20 | $46.35 | 26,200 | — | — |
| 2011-04-18 | $19.03 | $45.94 | 22,700 | — | — |
| 2011-04-15 | $18.98 | $45.82 | 30,700 | — | — |
| 2011-04-14 | $18.23 | $44.01 | 33,100 | — | — |
| 2011-04-13 | $18.20 | $43.93 | 34,100 | — | — |
| 2011-04-12 | $18.60 | $44.90 | 68,400 | — | — |
| 2011-04-11 | $19.98 | $48.23 | 29,100 | — | — |
| 2011-04-08 | $20.60 | $49.73 | 21,500 | — | — |
| 2011-04-07 | $20.96 | $50.60 | 30,000 | — | — |
| 2011-04-06 | $21.38 | $51.61 | 10,700 | — | — |
| 2011-04-05 | $20.98 | $50.64 | 23,000 | — | — |
| 2011-04-04 | $20.69 | $49.94 | 30,300 | — | — |
| 2011-04-01 | $20.21 | $48.79 | 8,200 | — | — |
| 2011-03-31 | $20.05 | $48.40 | 26,300 | — | — |
| 2011-03-30 | $19.93 | $48.11 | 23,600 | — | — |
| 2011-03-29 | $19.81 | $47.82 | 22,600 | — | — |
| 2011-03-28 | $20.01 | $48.30 | 13,500 | — | — |
| 2011-03-25 | $19.70 | $47.55 | 38,500 | — | — |
| 2011-03-24 | $19.60 | $47.31 | 11,200 | — | — |
| 2011-03-23 | $18.91 | $45.65 | 15,100 | — | — |
| 2011-03-22 | $19.29 | $46.56 | 7,800 | — | — |
| 2011-03-21 | $19.38 | $46.78 | 19,200 | — | — |
| 2011-03-18 | $18.87 | $45.55 | 91,600 | — | — |
| 2011-03-17 | $17.86 | $43.11 | 15,800 | — | — |
| 2011-03-16 | $17.77 | $42.90 | 39,100 | — | — |
| 2011-03-15 | $18.30 | $44.17 | 31,600 | — | — |
| 2011-03-14 | $18.20 | $43.93 | 23,900 | — | — |
| 2011-03-11 | $18.08 | $43.64 | 18,900 | — | — |
| 2011-03-10 | $18.09 | $43.23 | 33,400 | — | — |
| 2011-03-09 | $18.99 | $45.38 | 38,600 | — | — |
| 2011-03-08 | $19.16 | $45.79 | 23,600 | — | — |
| 2011-03-07 | $18.55 | $44.33 | 22,400 | — | — |
| 2011-03-04 | $19.59 | $46.82 | 10,800 | — | — |
| 2011-03-03 | $20.17 | $48.20 | 6,700 | — | — |
| 2011-03-02 | $20.00 | $47.80 | 11,900 | — | — |
| 2011-03-01 | $19.31 | $46.15 | 11,500 | — | — |
| 2011-02-28 | $20.09 | $48.01 | 12,100 | — | — |
| 2011-02-25 | $20.32 | $48.56 | 65,300 | — | — |
| 2011-02-24 | $18.71 | $44.72 | 14,600 | — | — |
| 2011-02-23 | $18.52 | $44.26 | 17,700 | — | — |
| 2011-02-22 | $19.05 | $45.53 | 39,500 | — | — |
| 2011-02-18 | $19.89 | $47.54 | 30,300 | — | — |
| 2011-02-17 | $20.69 | $49.45 | 29,600 | — | — |
| 2011-02-16 | $21.06 | $50.33 | 61,800 | — | — |
| 2011-02-15 | $20.00 | $47.80 | 20,700 | — | — |
| 2011-02-14 | $20.88 | $49.90 | 7,400 | — | — |
| 2011-02-11 | $20.99 | $50.16 | 14,500 | — | — |
| 2011-02-10 | $20.59 | $49.21 | 38,800 | — | — |
| 2011-02-09 | $19.98 | $47.75 | 46,600 | — | — |
| 2011-02-08 | $20.33 | $48.59 | 42,900 | — | — |
| 2011-02-07 | $19.45 | $46.48 | 10,400 | — | — |
| 2011-02-04 | $19.12 | $45.69 | 17,800 | — | — |
| 2011-02-03 | $19.60 | $46.84 | 12,000 | — | — |
| 2011-02-02 | $19.78 | $47.27 | 31,300 | — | — |
| 2011-02-01 | $19.59 | $46.82 | 21,400 | — | — |
| 2011-01-31 | $20.09 | $48.01 | 17,200 | — | — |
| 2011-01-28 | $19.92 | $47.61 | 25,000 | — | — |
| 2011-01-27 | $21.36 | $51.05 | 14,200 | — | — |
| 2011-01-26 | $21.34 | $51.00 | 53,500 | — | — |
| 2011-01-25 | $21.26 | $50.81 | 24,900 | — | — |
| 2011-01-24 | $21.21 | $50.69 | 21,500 | — | — |
| 2011-01-21 | $21.45 | $51.26 | 29,400 | — | — |
| 2011-01-20 | $21.84 | $52.20 | 55,800 | — | — |
| 2011-01-19 | $20.95 | $50.07 | 29,900 | — | — |
| 2011-01-18 | $21.88 | $52.29 | 44,000 | — | — |
| 2011-01-14 | $23.29 | $55.66 | 17,300 | — | — |
| 2011-01-13 | $23.19 | $55.42 | 21,200 | — | — |
| 2011-01-12 | $23.74 | $56.74 | 48,300 | — | — |
| 2011-01-11 | $24.75 | $59.15 | 19,700 | — | — |
| 2011-01-10 | $24.39 | $58.29 | 74,500 | — | — |
| 2011-01-07 | $25.56 | $61.09 | 26,200 | — | — |
| 2011-01-06 | $25.93 | $61.97 | 30,800 | — | — |
| 2011-01-05 | $26.24 | $62.71 | 24,000 | — | — |
| 2011-01-04 | $25.86 | $61.80 | 38,000 | — | — |
| 2011-01-03 | $26.30 | $62.85 | 23,500 | — | — |