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
- 1981-11-18 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 | $8.44M | $17.72M | 0 | — | — |
| 2011-12-29 | $8.33M | $17.51M | 0 | — | — |
| 2011-12-28 | $8.24M | $17.31M | 0 | — | — |
| 2011-12-27 | $8.33M | $17.5M | 0 | — | — |
| 2011-12-23 | $8.18M | $17.18M | 0 | — | — |
| 2011-12-22 | $8.1M | $17.02M | 0 | — | — |
| 2011-12-21 | $8.14M | $17.11M | 0 | — | — |
| 2011-12-20 | $8.18M | $17.19M | 0 | — | — |
| 2011-12-19 | $7.68M | $16.14M | 0 | — | — |
| 2011-12-16 | $8.03M | $16.88M | 0 | — | — |
| 2011-12-15 | $8.53M | $17.93M | 0 | — | — |
| 2011-12-14 | $8.94M | $18.78M | 0 | — | — |
| 2011-12-13 | $8.26M | $17.35M | 0 | — | — |
| 2011-12-12 | $8.63M | $17.94M | 0 | — | — |
| 2011-12-09 | $8.81M | $18.31M | 0 | — | — |
| 2011-12-08 | $8.57M | $17.81M | 0 | — | — |
| 2011-12-07 | $8.75M | $18.19M | 0 | — | — |
| 2011-12-06 | $8.76M | $18.21M | 0 | — | — |
| 2011-12-05 | $8.55M | $17.78M | 0 | — | — |
| 2011-12-02 | $8.17M | $16.98M | 0 | — | — |
| 2011-12-01 | $7.87M | $16.37M | 0 | — | — |
| 2011-11-30 | $8.27M | $17.19M | 0 | — | — |
| 2011-11-29 | $7.63M | $15.85M | 0 | — | — |
| 2011-11-28 | $7.74M | $16.09M | 0 | — | — |
| 2011-11-25 | $7.65M | $15.9M | 0 | — | — |
| 2011-11-23 | $7.66M | $15.92M | 0 | — | — |
| 2011-11-22 | $8M | $16.64M | 0 | — | — |
| 2011-11-21 | $7.99M | $16.6M | 0 | — | — |
| 2011-11-18 | $8.11M | $16.87M | 0 | — | — |
| 2011-11-17 | $8.18M | $17M | 0 | — | — |
| 2011-11-16 | $8.08M | $16.8M | 0 | — | — |
| 2011-11-15 | $8.1M | $16.84M | 0 | — | — |
| 2011-11-14 | $8.08M | $16.8M | 0 | — | — |
| 2011-11-11 | $8.44M | $17.55M | 0 | — | — |
| 2011-11-10 | $8.2M | $17.04M | 0 | — | — |
| 2011-11-09 | $8.57M | $17.83M | 0 | — | — |
| 2011-11-08 | $9.38M | $19.51M | 0 | — | — |
| 2011-11-07 | $9.29M | $19.31M | 0 | — | — |
| 2011-11-04 | $9.62M | $20.01M | 0 | — | — |
| 2011-11-03 | $9.79M | $20.36M | 0 | — | — |
| 2011-11-02 | $9.32M | $19.37M | 0 | — | — |
| 2011-11-01 | $9.37M | $19.47M | 0 | — | — |
| 2011-10-31 | $9.89M | $20.56M | 0 | — | — |
| 2011-10-28 | $10.03M | $20.86M | 0 | — | — |
| 2011-10-27 | $10M | $20.78M | 0 | — | — |
| 2011-10-26 | $9.46M | $19.67M | 0 | — | — |
| 2011-10-25 | $9.19M | $19.11M | 0 | — | — |
| 2011-10-24 | $9.76M | $20.3M | 0 | — | — |
| 2011-10-21 | $9.4M | $19.55M | 0 | — | — |
| 2011-10-20 | $9.29M | $19.31M | 0 | — | — |
| 2011-10-19 | $9.22M | $19.17M | 0 | — | — |
| 2011-10-18 | $9.69M | $20.15M | 0 | — | — |
| 2011-10-17 | $8.94M | $18.59M | 0 | — | — |
| 2011-10-14 | $9.23M | $19.2M | 0 | — | — |
| 2011-10-13 | $8.78M | $18.25M | 0 | — | — |
| 2011-10-12 | $8.98M | $18.66M | 0 | — | — |
| 2011-10-11 | $8.38M | $17.41M | 0 | — | — |
| 2011-10-10 | $8.25M | $17.15M | 0 | — | — |
| 2011-10-07 | $7.76M | $16.14M | 0 | — | — |
| 2011-10-06 | $8.23M | $17.11M | 0 | — | — |
| 2011-10-05 | $8.15M | $16.94M | 0 | — | — |
| 2011-10-04 | $8.24M | $17.14M | 0 | — | — |
| 2011-10-03 | $7.75M | $16.1M | 0 | — | — |
| 2011-09-30 | $7.8M | $16.22M | 0 | — | — |
| 2011-09-29 | $7.93M | $16.49M | 0 | — | — |
| 2011-09-28 | $7.82M | $16.27M | 0 | — | — |
| 2011-09-27 | $7.91M | $16.44M | 0 | — | — |
| 2011-09-26 | $7.93M | $16.48M | 0 | — | — |
| 2011-09-23 | $7.61M | $15.82M | 0 | — | — |
| 2011-09-22 | $7.58M | $15.76M | 0 | — | — |
| 2011-09-21 | $8.02M | $16.67M | 0 | — | — |
| 2011-09-20 | $8.35M | $17.36M | 0 | — | — |
| 2011-09-19 | $8.4M | $17.46M | 0 | — | — |
| 2011-09-16 | $8.86M | $18.41M | 0 | — | — |
| 2011-09-15 | $8.55M | $17.78M | 0 | — | — |
| 2011-09-14 | $8.38M | $17.41M | 0 | — | — |
| 2011-09-13 | $8.36M | $17.19M | 0 | — | — |
| 2011-09-12 | $7.93M | $16.3M | 0 | — | — |
| 2011-09-09 | $7.85M | $16.15M | 0 | — | — |
| 2011-09-08 | $8.12M | $16.71M | 0 | — | — |
| 2011-09-07 | $8.81M | $18.12M | 0 | — | — |
| 2011-09-06 | $8.38M | $17.24M | 0 | — | — |
| 2011-09-02 | $8.39M | $17.25M | 0 | — | — |
| 2011-09-01 | $8.57M | $17.62M | 0 | — | — |
| 2011-08-31 | $8.75M | $17.99M | 0 | — | — |
| 2011-08-30 | $8.77M | $18.04M | 0 | — | — |
| 2011-08-29 | $9.13M | $18.77M | 0 | — | — |
| 2011-08-26 | $8.9M | $18.31M | 0 | — | — |
| 2011-08-25 | $8.32M | $17.1M | 0 | — | — |
| 2011-08-24 | $8.74M | $17.97M | 0 | — | — |
| 2011-08-23 | $8.6M | $17.7M | 0 | — | — |
| 2011-08-22 | $8.09M | $16.63M | 0 | — | — |
| 2011-08-19 | $8.42M | $17.31M | 0 | — | — |
| 2011-08-18 | $8.29M | $17.05M | 0 | — | — |
| 2011-08-17 | $7.97M | $16.4M | 0 | — | — |
| 2011-08-16 | $8.27M | $17M | 0 | — | — |
| 2011-08-15 | $8.74M | $17.97M | 0 | — | — |
| 2011-08-12 | $8.39M | $17.25M | 0 | — | — |
| 2011-08-11 | $8.55M | $17.58M | 0 | — | — |
| 2011-08-10 | $8.37M | $17.21M | 0 | — | — |
| 2011-08-09 | $10.28M | $21.14M | 0 | — | — |
| 2011-08-08 | $9.62M | $19.78M | 0 | — | — |
| 2011-08-05 | $10.57M | $21.73M | 0 | — | — |
| 2011-08-04 | $10.61M | $21.83M | 0 | — | — |
| 2011-08-03 | $10.8M | $22.21M | 0 | — | — |
| 2011-08-02 | $10.64M | $21.88M | 0 | — | — |
| 2011-08-01 | $10.96M | $22.53M | 0 | — | — |
| 2011-07-29 | $10.73M | $22.06M | 0 | — | — |
| 2011-07-28 | $10.78M | $22.16M | 0 | — | — |
| 2011-07-27 | $10.52M | $21.63M | 0 | — | — |
| 2011-07-26 | $11.06M | $22.74M | 0 | — | — |
| 2011-07-25 | $11.28M | $23.2M | 0 | — | — |
| 2011-07-22 | $11.75M | $24.17M | 0 | — | — |
| 2011-07-21 | $11.53M | $23.71M | 0 | — | — |
| 2011-07-20 | $11.49M | $23.63M | 0 | — | — |
| 2011-07-19 | $11.35M | $23.33M | 0 | — | — |
| 2011-07-18 | $10.94M | $22.5M | 0 | — | — |
| 2011-07-15 | $11.37M | $23.38M | 0 | — | — |
| 2011-07-14 | $11.63M | $23.93M | 0 | — | — |
| 2011-07-13 | $11.68M | $24.01M | 0 | — | — |
| 2011-07-12 | $11.79M | $24.25M | 0 | — | — |
| 2011-07-11 | $12.2M | $25.09M | 0 | — | — |
| 2011-07-08 | $12.36M | $25.42M | 0 | — | — |
| 2011-07-07 | $12.14M | $24.96M | 0 | — | — |
| 2011-07-06 | $11.66M | $23.99M | 0 | — | — |
| 2011-07-05 | $11.48M | $23.62M | 0 | — | — |
| 2011-07-01 | $11.23M | $23.1M | 0 | — | — |
| 2011-06-30 | $10.76M | $22.13M | 0 | — | — |
| 2011-06-29 | $10.54M | $21.67M | 0 | — | — |
| 2011-06-28 | $11M | $22.62M | 0 | — | — |
| 2011-06-27 | $10.62M | $21.84M | 0 | — | — |
| 2011-06-24 | $9.83M | $20.23M | 2 | — | — |
| 2011-06-23 | $10.43M | $21.45M | 0 | — | — |
| 2011-06-22 | $10.57M | $21.74M | 0 | — | — |
| 2011-06-21 | $10.47M | $21.53M | 0 | — | — |
| 2011-06-20 | $10.03M | $20.63M | 0 | — | — |
| 2011-06-17 | $10.18M | $20.76M | 0 | — | — |
| 2011-06-16 | $10.36M | $21.12M | 0 | — | — |
| 2011-06-15 | $10.57M | $21.54M | 0 | — | — |
| 2011-06-14 | $10.87M | $22.15M | 0 | — | — |
| 2011-06-13 | $10.93M | $22.27M | 0 | — | — |
| 2011-06-10 | $11.12M | $22.66M | 0 | — | — |
| 2011-06-09 | $10.7M | $21.82M | 0 | — | — |
| 2011-06-08 | $10.37M | $21.14M | 0 | — | — |
| 2011-06-07 | $11.29M | $23.01M | 0 | — | — |
| 2011-06-06 | $12.07M | $24.6M | 0 | — | — |
| 2011-06-03 | $11.9M | $24.27M | 0 | — | — |
| 2011-06-02 | $11.56M | $23.57M | 0 | — | — |
| 2011-06-01 | $11.1M | $22.63M | 0 | — | — |
| 2011-05-31 | $11.04M | $22.5M | 0 | — | — |
| 2011-05-27 | $10.87M | $22.15M | 0 | — | — |
| 2011-05-26 | $10.83M | $22.08M | 0 | — | — |
| 2011-05-25 | $10.68M | $21.77M | 0 | — | — |
| 2011-05-24 | $10.67M | $21.75M | 0 | — | — |
| 2011-05-23 | $10.68M | $21.77M | 0 | — | — |
| 2011-05-20 | $10.78M | $21.97M | 0 | — | — |
| 2011-05-19 | $10.78M | $21.98M | 0 | — | — |
| 2011-05-18 | $10.71M | $21.83M | 0 | — | — |
| 2011-05-17 | $10.67M | $21.75M | 0 | — | — |
| 2011-05-16 | $10.37M | $21.14M | 0 | — | — |
| 2011-05-13 | $10.39M | $21.17M | 0 | — | — |
| 2011-05-12 | $10.61M | $21.64M | 0 | — | — |
| 2011-05-11 | $10.46M | $21.33M | 0 | — | — |
| 2011-05-10 | $10.7M | $21.82M | 0 | — | — |
| 2011-05-09 | $10.14M | $20.67M | 0 | — | — |
| 2011-05-06 | $9.95M | $20.28M | 0 | — | — |
| 2011-05-05 | $9.71M | $19.8M | 0 | — | — |
| 2011-05-04 | $9.67M | $19.7M | 0 | — | — |
| 2011-05-03 | $9.63M | $19.63M | 0 | — | — |
| 2011-05-02 | $9.56M | $19.48M | 0 | — | — |
| 2011-04-29 | $9.49M | $19.35M | 0 | — | — |
| 2011-04-28 | $9.43M | $19.23M | 0 | — | — |
| 2011-04-27 | $9.41M | $19.19M | 0 | — | — |
| 2011-04-26 | $9.36M | $19.08M | 0 | — | — |
| 2011-04-25 | $9.41M | $19.18M | 0 | — | — |
| 2011-04-21 | $9.41M | $19.18M | 0 | — | — |
| 2011-04-20 | $9.33M | $19.02M | 0 | — | — |
| 2011-04-19 | $9.37M | $19.09M | 0 | — | — |
| 2011-04-18 | $9.19M | $18.73M | 0 | — | — |
| 2011-04-15 | $9.19M | $18.74M | 0 | — | — |
| 2011-04-14 | $9.17M | $18.7M | 0 | — | — |
| 2011-04-13 | $9.15M | $18.65M | 0 | — | — |
| 2011-04-12 | $9.19M | $18.73M | 0 | — | — |
| 2011-04-11 | $9.14M | $18.64M | 0 | — | — |
| 2011-04-08 | $9.12M | $18.59M | 0 | — | — |
| 2011-04-07 | $9.12M | $18.59M | 0 | — | — |
| 2011-04-06 | $9.13M | $18.6M | 0 | — | — |
| 2011-04-05 | $9.11M | $18.57M | 0 | — | — |
| 2011-04-04 | $9.07M | $18.49M | 0 | — | — |
| 2011-04-01 | $9.07M | $18.49M | 0 | — | — |
| 2011-03-31 | $9.23M | $18.82M | 0 | — | — |
| 2011-03-30 | $9.33M | $19.02M | 0 | — | — |
| 2011-03-29 | $9.12M | $18.59M | 0 | — | — |
| 2011-03-28 | $9.09M | $18.53M | 0 | — | — |
| 2011-03-25 | $9.15M | $18.65M | 0 | — | — |
| 2011-03-24 | $8.87M | $18.09M | 0 | — | — |
| 2011-03-23 | $8.93M | $18.2M | 0 | — | — |
| 2011-03-22 | $8.68M | $17.7M | 0 | — | — |
| 2011-03-21 | $8.52M | $17.37M | 0 | — | — |
| 2011-03-18 | $8.36M | $17.05M | 0 | — | — |
| 2011-03-17 | $8.29M | $16.71M | 0 | — | — |
| 2011-03-16 | $8.09M | $16.31M | 0 | — | — |
| 2011-03-15 | $8.31M | $16.76M | 0 | — | — |
| 2011-03-14 | $8.5M | $17.13M | 0 | — | — |
| 2011-03-11 | $8.49M | $17.12M | 0 | — | — |
| 2011-03-10 | $8.71M | $17.55M | 0 | — | — |
| 2011-03-09 | $9.07M | $18.28M | 0 | — | — |
| 2011-03-08 | $9.17M | $18.5M | 0 | — | — |
| 2011-03-07 | $9.34M | $18.82M | 0 | — | — |
| 2011-03-04 | $9.24M | $18.63M | 0 | — | — |
| 2011-03-03 | $9.67M | $19.5M | 0 | — | — |
| 2011-03-02 | $9.7M | $19.56M | 0 | — | — |
| 2011-03-01 | $9.61M | $19.38M | 0 | — | — |
| 2011-02-28 | $9.72M | $19.6M | 0 | — | — |
| 2011-02-25 | $9.41M | $18.98M | 0 | — | — |
| 2011-02-24 | $9.13M | $18.41M | 0 | — | — |
| 2011-02-23 | $9.16M | $18.47M | 0 | — | — |
| 2011-02-22 | $9.44M | $19.03M | 0 | — | — |
| 2011-02-18 | $9.61M | $19.38M | 0 | — | — |
| 2011-02-17 | $9.76M | $19.67M | 0 | — | — |
| 2011-02-16 | $9.65M | $19.47M | 0 | — | — |
| 2011-02-15 | $9.84M | $19.84M | 0 | — | — |
| 2011-02-14 | $9.79M | $19.73M | 0 | — | — |
| 2011-02-11 | $9.44M | $19.03M | 0 | — | — |
| 2011-02-10 | $9.33M | $18.81M | 0 | — | — |
| 2011-02-09 | $9.31M | $18.76M | 0 | — | — |
| 2011-02-08 | $9.26M | $18.68M | 0 | — | — |
| 2011-02-07 | $9M | $18.15M | 0 | — | — |
| 2011-02-04 | $9M | $18.15M | 0 | — | — |
| 2011-02-03 | $9.01M | $18.16M | 0 | — | — |
| 2011-02-02 | $8.98M | $18.1M | 0 | — | — |
| 2011-02-01 | $8.94M | $18.03M | 0 | — | — |
| 2011-01-31 | $9M | $18.15M | 0 | — | — |
| 2011-01-28 | $9.02M | $18.18M | 0 | — | — |
| 2011-01-27 | $9.11M | $18.36M | 0 | — | — |
| 2011-01-26 | $9.04M | $18.23M | 0 | — | — |
| 2011-01-25 | $8.94M | $18.03M | 0 | — | — |
| 2011-01-24 | $9.1M | $18.34M | 0 | — | — |
| 2011-01-21 | $9.08M | $18.32M | 0 | — | — |
| 2011-01-20 | $8.91M | $17.97M | 0 | — | — |
| 2011-01-19 | $9.19M | $18.53M | 0 | — | — |
| 2011-01-18 | $9.32M | $18.8M | 0 | — | — |
| 2011-01-14 | $9.42M | $18.99M | 0 | — | — |
| 2011-01-13 | $9.31M | $18.78M | 0 | — | — |
| 2011-01-12 | $8.64M | $17.42M | 0 | — | — |
| 2011-01-11 | $8.43M | $17M | 0 | — | — |
| 2011-01-10 | $8.39M | $16.93M | 0 | — | — |
| 2011-01-07 | $8.32M | $16.77M | 0 | — | — |
| 2011-01-06 | $8.37M | $16.88M | 0 | — | — |
| 2011-01-05 | $8.34M | $16.82M | 0 | — | — |
| 2011-01-04 | $8.3M | $16.74M | 0 | — | — |
| 2011-01-03 | $8.29M | $16.72M | 0 | — | — |