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
- 1996-12-11 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 | $10.10 | $21.20 | 945,726 | — | — |
| 2011-12-29 | $10.10 | $21.21 | 752,571 | — | — |
| 2011-12-28 | $9.93 | $20.85 | 1,472,216 | — | — |
| 2011-12-27 | $10.10 | $21.20 | 702,367 | — | — |
| 2011-12-23 | $10.20 | $21.41 | 906,443 | — | — |
| 2011-12-22 | $10.04 | $21.09 | 1,920,303 | — | — |
| 2011-12-21 | $9.96 | $20.92 | 2,303,679 | — | — |
| 2011-12-20 | $10.05 | $21.10 | 1,804,410 | — | — |
| 2011-12-19 | $9.65 | $20.26 | 1,641,084 | — | — |
| 2011-12-16 | $9.93 | $20.84 | 2,190,231 | — | — |
| 2011-12-15 | $10.00 | $20.99 | 2,224,135 | — | — |
| 2011-12-14 | $9.95 | $20.89 | 2,334,812 | — | — |
| 2011-12-13 | $9.96 | $20.92 | 1,599,030 | — | — |
| 2011-12-12 | $10.20 | $21.41 | 1,200,006 | — | — |
| 2011-12-09 | $10.48 | $22.01 | 3,121,613 | — | — |
| 2011-12-08 | $10.06 | $21.11 | 3,227,400 | — | — |
| 2011-12-07 | $10.53 | $22.10 | 2,303,353 | — | — |
| 2011-12-06 | $10.44 | $21.92 | 2,325,521 | — | — |
| 2011-12-05 | $10.66 | $22.37 | 1,711,826 | — | — |
| 2011-12-02 | $10.64 | $22.35 | 1,505,468 | — | — |
| 2011-12-01 | $10.66 | $22.37 | 1,580,611 | — | — |
| 2011-11-30 | $10.73 | $22.53 | 1,772,625 | — | — |
| 2011-11-29 | $10.18 | $21.38 | 1,414,677 | — | — |
| 2011-11-28 | $10.31 | $21.64 | 1,388,434 | — | — |
| 2011-11-25 | $9.98 | $20.94 | 492,586 | — | — |
| 2011-11-23 | $10.03 | $21.06 | 1,729,756 | — | — |
| 2011-11-22 | $10.39 | $21.81 | 2,052,333 | — | — |
| 2011-11-21 | $10.38 | $21.79 | 2,067,492 | — | — |
| 2011-11-18 | $10.48 | $22.01 | 3,416,806 | — | — |
| 2011-11-17 | $10.62 | $22.30 | 4,074,674 | — | — |
| 2011-11-16 | $11.34 | $23.80 | 1,204,407 | — | — |
| 2011-11-15 | $11.61 | $24.38 | 1,875,478 | — | — |
| 2011-11-14 | $11.56 | $24.28 | 1,643,529 | — | — |
| 2011-11-11 | $11.38 | $23.89 | 1,949,480 | — | — |
| 2011-11-10 | $11.20 | $23.52 | 1,741,981 | — | — |
| 2011-11-09 | $11.22 | $23.56 | 2,519,328 | — | — |
| 2011-11-08 | $11.92 | $25.03 | 2,795,939 | — | — |
| 2011-11-07 | $11.66 | $24.47 | 2,570,347 | — | — |
| 2011-11-04 | $12.09 | $25.37 | 2,509,548 | — | — |
| 2011-11-03 | $11.94 | $25.07 | 2,115,251 | — | — |
| 2011-11-02 | $11.43 | $24.00 | 2,594,471 | — | — |
| 2011-11-01 | $11.28 | $23.67 | 4,195,783 | — | — |
| 2011-10-31 | $11.68 | $24.52 | 2,367,412 | — | — |
| 2011-10-28 | $12.19 | $25.59 | 5,757,160 | — | — |
| 2011-10-27 | $12.02 | $25.25 | 5,171,664 | — | — |
| 2011-10-26 | $11.55 | $24.25 | 2,235,056 | — | — |
| 2011-10-25 | $11.31 | $23.75 | 1,600,334 | — | — |
| 2011-10-24 | $11.61 | $24.38 | 1,283,951 | — | — |
| 2011-10-21 | $11.31 | $23.74 | 1,357,138 | — | — |
| 2011-10-20 | $11.10 | $23.30 | 2,864,399 | — | — |
| 2011-10-19 | $10.93 | $22.94 | 1,811,093 | — | — |
| 2011-10-18 | $11.20 | $23.51 | 3,266,194 | — | — |
| 2011-10-17 | $11.06 | $23.21 | 1,667,327 | — | — |
| 2011-10-14 | $11.41 | $23.96 | 1,487,375 | — | — |
| 2011-10-13 | $11.18 | $23.48 | 1,705,795 | — | — |
| 2011-10-12 | $11.18 | $23.47 | 2,487,380 | — | — |
| 2011-10-11 | $11.26 | $23.65 | 1,732,690 | — | — |
| 2011-10-10 | $11.22 | $23.56 | 1,664,393 | — | — |
| 2011-10-07 | $10.81 | $22.70 | 2,614,031 | — | — |
| 2011-10-06 | $10.85 | $22.77 | 1,796,749 | — | — |
| 2011-10-05 | $10.51 | $22.06 | 2,488,195 | — | — |
| 2011-10-04 | $10.10 | $21.20 | 3,586,000 | — | — |
| 2011-10-03 | $9.78 | $20.53 | 3,494,883 | — | — |
| 2011-09-30 | $10.36 | $21.75 | 2,402,294 | — | — |
| 2011-09-29 | $10.73 | $22.53 | 3,460,979 | — | — |
| 2011-09-28 | $10.64 | $22.35 | 2,816,314 | — | — |
| 2011-09-27 | $11.05 | $23.20 | 3,741,339 | — | — |
| 2011-09-26 | $10.72 | $22.50 | 3,765,300 | — | — |
| 2011-09-23 | $10.49 | $22.03 | 2,511,341 | — | — |
| 2011-09-22 | $10.18 | $21.37 | 4,275,979 | — | — |
| 2011-09-21 | $10.82 | $22.71 | 2,891,620 | — | — |
| 2011-09-20 | $10.94 | $22.97 | 3,943,622 | — | — |
| 2011-09-19 | $11.13 | $23.38 | 3,416,154 | — | — |
| 2011-09-16 | $11.27 | $23.66 | 2,933,022 | — | — |
| 2011-09-15 | $11.31 | $23.75 | 3,061,955 | — | — |
| 2011-09-14 | $10.98 | $23.04 | 4,289,508 | — | — |
| 2011-09-13 | $10.64 | $22.35 | 4,160,412 | — | — |
| 2011-09-12 | $10.24 | $21.50 | 3,624,142 | — | — |
| 2011-09-09 | $10.04 | $21.09 | 1,941,330 | — | — |
| 2011-09-08 | $10.37 | $21.78 | 3,803,442 | — | — |
| 2011-09-07 | $10.20 | $21.42 | 2,250,052 | — | — |
| 2011-09-06 | $9.74 | $20.44 | 3,591,216 | — | — |
| 2011-09-02 | $10.04 | $21.09 | 1,761,541 | — | — |
| 2011-09-01 | $10.46 | $21.96 | 2,695,694 | — | — |
| 2011-08-31 | $10.57 | $22.19 | 3,123,243 | — | — |
| 2011-08-30 | $10.34 | $21.72 | 1,471,075 | — | — |
| 2011-08-29 | $10.36 | $21.75 | 1,643,692 | — | — |
| 2011-08-26 | $9.96 | $20.92 | 1,901,721 | — | — |
| 2011-08-25 | $9.82 | $20.61 | 1,812,886 | — | — |
| 2011-08-24 | $10.06 | $21.12 | 1,911,175 | — | — |
| 2011-08-23 | $9.86 | $20.70 | 1,626,577 | — | — |
| 2011-08-22 | $9.42 | $19.77 | 1,762,193 | — | — |
| 2011-08-19 | $9.39 | $19.72 | 4,553,242 | — | — |
| 2011-08-18 | $9.56 | $20.07 | 5,497,175 | — | — |
| 2011-08-17 | $10.54 | $22.13 | 1,555,183 | — | — |
| 2011-08-16 | $10.72 | $22.50 | 2,494,226 | — | — |
| 2011-08-15 | $10.83 | $22.75 | 3,330,905 | — | — |
| 2011-08-12 | $10.39 | $21.82 | 3,434,084 | — | — |
| 2011-08-11 | $10.47 | $21.97 | 3,409,308 | — | — |
| 2011-08-10 | $9.93 | $20.85 | 6,861,322 | — | — |
| 2011-08-09 | $10.23 | $21.47 | 7,924,245 | — | — |
| 2011-08-08 | $9.96 | $20.90 | 9,816,675 | — | — |
| 2011-08-05 | $10.75 | $22.58 | 6,165,964 | — | — |
| 2011-08-04 | $10.97 | $23.03 | 6,155,695 | — | — |
| 2011-08-03 | $11.68 | $24.52 | 2,737,422 | — | — |
| 2011-08-02 | $11.61 | $24.38 | 3,001,808 | — | — |
| 2011-08-01 | $12.12 | $25.45 | 2,664,887 | — | — |
| 2011-07-29 | $12.24 | $25.70 | 4,321,456 | — | — |
| 2011-07-28 | $12.52 | $26.28 | 5,461,478 | — | — |
| 2011-07-27 | $12.30 | $25.83 | 3,859,677 | — | — |
| 2011-07-26 | $12.67 | $26.61 | 1,992,349 | — | — |
| 2011-07-25 | $12.60 | $26.44 | 2,675,971 | — | — |
| 2011-07-22 | $12.78 | $26.83 | 7,326,035 | — | — |
| 2011-07-21 | $11.90 | $24.99 | 3,095,207 | — | — |
| 2011-07-20 | $11.59 | $24.33 | 1,470,912 | — | — |
| 2011-07-19 | $11.69 | $24.55 | 2,415,823 | — | — |
| 2011-07-18 | $11.54 | $24.23 | 1,569,527 | — | — |
| 2011-07-15 | $11.70 | $24.56 | 4,258,538 | — | — |
| 2011-07-14 | $11.61 | $24.37 | 4,854,466 | — | — |
| 2011-07-13 | $11.40 | $23.93 | 4,267,992 | — | — |
| 2011-07-12 | $11.34 | $23.82 | 6,999,383 | — | — |
| 2011-07-11 | $11.71 | $24.59 | 1,652,005 | — | — |
| 2011-07-08 | $11.93 | $25.05 | 1,628,207 | — | — |
| 2011-07-07 | $11.98 | $25.14 | 980,771 | — | — |
| 2011-07-06 | $11.79 | $24.76 | 1,912,805 | — | — |
| 2011-07-05 | $11.72 | $24.60 | 1,322,582 | — | — |
| 2011-07-01 | $11.79 | $24.76 | 1,287,048 | — | — |
| 2011-06-30 | $11.59 | $24.33 | 1,663,089 | — | — |
| 2011-06-29 | $11.50 | $24.14 | 1,671,239 | — | — |
| 2011-06-28 | $11.52 | $24.18 | 1,726,170 | — | — |
| 2011-06-27 | $11.19 | $23.49 | 944,259 | — | — |
| 2011-06-24 | $11.18 | $23.48 | 2,261,951 | — | — |
| 2011-06-23 | $11.29 | $23.70 | 1,947,687 | — | — |
| 2011-06-22 | $11.17 | $23.46 | 1,487,375 | — | — |
| 2011-06-21 | $11.21 | $23.55 | 2,013,050 | — | — |
| 2011-06-20 | $10.91 | $22.90 | 1,311,009 | — | — |
| 2011-06-17 | $10.90 | $22.89 | 2,257,387 | — | — |
| 2011-06-16 | $11.02 | $23.13 | 2,700,584 | — | — |
| 2011-06-15 | $10.95 | $22.99 | 1,568,549 | — | — |
| 2011-06-14 | $11.13 | $23.36 | 1,951,436 | — | — |
| 2011-06-13 | $11.10 | $23.31 | 2,552,091 | — | — |
| 2011-06-10 | $11.03 | $23.16 | 2,033,099 | — | — |
| 2011-06-09 | $11.20 | $23.51 | 1,548,174 | — | — |
| 2011-06-08 | $11.20 | $23.52 | 1,780,775 | — | — |
| 2011-06-07 | $11.26 | $23.65 | 1,895,853 | — | — |
| 2011-06-06 | $11.34 | $23.80 | 2,139,049 | — | — |
| 2011-06-03 | $11.62 | $24.40 | 2,631,309 | — | — |
| 2011-06-02 | $11.69 | $24.55 | 1,418,426 | — | — |
| 2011-06-01 | $11.72 | $24.61 | 2,288,683 | — | — |
| 2011-05-31 | $11.98 | $25.14 | 3,472,715 | — | — |
| 2011-05-27 | $11.80 | $24.77 | 1,321,767 | — | — |
| 2011-05-26 | $11.80 | $24.77 | 1,594,955 | — | — |
| 2011-05-25 | $11.72 | $24.61 | 5,155,690 | — | — |
| 2011-05-24 | $11.75 | $24.67 | 2,738,400 | — | — |
| 2011-05-23 | $11.79 | $24.74 | 2,017,288 | — | — |
| 2011-05-20 | $11.99 | $25.17 | 2,132,040 | — | — |
| 2011-05-19 | $12.04 | $25.27 | 2,986,323 | — | — |
| 2011-05-18 | $11.92 | $25.03 | 2,887,708 | — | — |
| 2011-05-17 | $11.69 | $24.54 | 3,934,494 | — | — |
| 2011-05-16 | $11.80 | $24.77 | 2,649,891 | — | — |
| 2011-05-13 | $11.99 | $25.18 | 2,121,771 | — | — |
| 2011-05-12 | $12.15 | $25.50 | 2,073,360 | — | — |
| 2011-05-11 | $12.09 | $25.37 | 2,136,767 | — | — |
| 2011-05-10 | $12.22 | $25.66 | 1,511,010 | — | — |
| 2011-05-09 | $11.99 | $25.17 | 1,967,247 | — | — |
| 2011-05-06 | $11.80 | $24.78 | 3,382,739 | — | — |
| 2011-05-05 | $11.87 | $24.91 | 2,748,506 | — | — |
| 2011-05-04 | $11.83 | $24.83 | 3,439,952 | — | — |
| 2011-05-03 | $11.87 | $24.92 | 2,523,566 | — | — |
| 2011-05-02 | $12.00 | $25.19 | 2,354,698 | — | — |
| 2011-04-29 | $12.15 | $25.52 | 4,727,000 | — | — |
| 2011-04-28 | $11.88 | $24.94 | 3,379,968 | — | — |
| 2011-04-27 | $11.84 | $24.86 | 3,058,858 | — | — |
| 2011-04-26 | $11.84 | $24.86 | 2,608,000 | — | — |
| 2011-04-25 | $11.76 | $24.69 | 1,720,628 | — | — |
| 2011-04-21 | $11.75 | $24.67 | 1,202,777 | — | — |
| 2011-04-20 | $11.72 | $24.61 | 1,172,296 | — | — |
| 2011-04-19 | $11.44 | $24.02 | 1,027,878 | — | — |
| 2011-04-18 | $11.35 | $23.83 | 2,341,006 | — | — |
| 2011-04-15 | $11.52 | $24.19 | 1,913,294 | — | — |
| 2011-04-14 | $11.47 | $24.07 | 893,729 | — | — |
| 2011-04-13 | $11.52 | $24.19 | 1,130,405 | — | — |
| 2011-04-12 | $11.44 | $24.02 | 1,839,455 | — | — |
| 2011-04-11 | $11.57 | $24.29 | 1,499,926 | — | — |
| 2011-04-08 | $11.69 | $24.54 | 3,798,878 | — | — |
| 2011-04-07 | $11.94 | $25.07 | 5,955,042 | — | — |
| 2011-04-06 | $11.71 | $24.59 | 2,623,485 | — | — |
| 2011-04-05 | $11.66 | $24.49 | 2,573,281 | — | — |
| 2011-04-04 | $11.55 | $24.25 | 1,576,047 | — | — |
| 2011-04-01 | $11.55 | $24.25 | 2,288,683 | — | — |
| 2011-03-31 | $11.56 | $24.27 | 1,801,313 | — | — |
| 2011-03-30 | $11.60 | $24.34 | 1,780,938 | — | — |
| 2011-03-29 | $11.50 | $24.15 | 2,374,421 | — | — |
| 2011-03-28 | $11.55 | $24.24 | 1,007,666 | — | — |
| 2011-03-25 | $11.61 | $24.38 | 1,169,199 | — | — |
| 2011-03-24 | $11.56 | $24.27 | 1,900,906 | — | — |
| 2011-03-23 | $11.45 | $24.03 | 1,553,553 | — | — |
| 2011-03-22 | $11.38 | $23.89 | 1,657,710 | — | — |
| 2011-03-21 | $11.53 | $24.22 | 2,610,119 | — | — |
| 2011-03-18 | $11.27 | $23.66 | 2,886,893 | — | — |
| 2011-03-17 | $11.13 | $23.36 | 1,765,127 | — | — |
| 2011-03-16 | $11.04 | $23.17 | 2,379,637 | — | — |
| 2011-03-15 | $11.26 | $23.65 | 1,991,860 | — | — |
| 2011-03-14 | $11.35 | $23.83 | 1,578,981 | — | — |
| 2011-03-11 | $11.41 | $23.96 | 1,500,904 | — | — |
| 2011-03-10 | $11.26 | $23.65 | 1,701,394 | — | — |
| 2011-03-09 | $11.61 | $24.38 | 1,374,090 | — | — |
| 2011-03-08 | $11.61 | $24.38 | 3,293,741 | — | — |
| 2011-03-07 | $11.66 | $24.47 | 2,291,454 | — | — |
| 2011-03-04 | $11.79 | $24.74 | 2,536,769 | — | — |
| 2011-03-03 | $11.86 | $24.90 | 4,428,058 | — | — |
| 2011-03-02 | $11.69 | $24.55 | 2,473,362 | — | — |
| 2011-03-01 | $11.66 | $24.49 | 2,625,604 | — | — |
| 2011-02-28 | $11.72 | $24.60 | 2,801,318 | — | — |
| 2011-02-25 | $11.74 | $24.64 | 1,995,772 | — | — |
| 2011-02-24 | $11.63 | $24.41 | 2,613,216 | — | — |
| 2011-02-23 | $11.56 | $24.27 | 2,288,846 | — | — |
| 2011-02-22 | $11.85 | $24.88 | 3,367,254 | — | — |
| 2011-02-18 | $12.06 | $25.32 | 1,534,319 | — | — |
| 2011-02-17 | $12.15 | $25.52 | 3,105,313 | — | — |
| 2011-02-16 | $12.10 | $25.40 | 5,463,271 | — | — |
| 2011-02-15 | $11.88 | $24.94 | 2,622,344 | — | — |
| 2011-02-14 | $11.89 | $24.96 | 2,531,879 | — | — |
| 2011-02-11 | $11.55 | $24.24 | 2,837,993 | — | — |
| 2011-02-10 | $11.58 | $24.31 | 2,583,876 | — | — |
| 2011-02-09 | $11.59 | $24.33 | 2,742,964 | — | — |
| 2011-02-08 | $11.67 | $24.50 | 3,037,342 | — | — |
| 2011-02-07 | $11.58 | $24.31 | 5,806,712 | — | — |
| 2011-02-04 | $11.22 | $23.56 | 10,505,513 | — | — |
| 2011-02-03 | $10.48 | $22.01 | 2,080,206 | — | — |
| 2011-02-02 | $10.57 | $22.19 | 2,670,918 | — | — |
| 2011-02-01 | $10.36 | $21.74 | 2,337,746 | — | — |
| 2011-01-31 | $10.06 | $21.12 | 2,151,926 | — | — |
| 2011-01-28 | $10.03 | $21.06 | 3,001,482 | — | — |
| 2011-01-27 | $10.23 | $21.48 | 2,128,291 | — | — |
| 2011-01-26 | $10.13 | $21.28 | 2,114,273 | — | — |
| 2011-01-25 | $10.14 | $21.29 | 3,088,524 | — | — |
| 2011-01-24 | $10.08 | $21.16 | 1,912,642 | — | — |
| 2011-01-21 | $10.07 | $21.15 | 1,235,540 | — | — |
| 2011-01-20 | $10.10 | $21.21 | 1,720,302 | — | — |
| 2011-01-19 | $10.15 | $21.30 | 3,071,246 | — | — |
| 2011-01-18 | $10.48 | $22.01 | 2,545,571 | — | — |
| 2011-01-14 | $10.33 | $21.68 | 4,327,324 | — | — |
| 2011-01-13 | $10.47 | $21.97 | 1,843,367 | — | — |
| 2011-01-12 | $10.52 | $22.08 | 2,123,890 | — | — |
| 2011-01-11 | $10.34 | $21.70 | 4,145,090 | — | — |
| 2011-01-10 | $10.40 | $21.85 | 2,647,283 | — | — |
| 2011-01-07 | $10.18 | $21.37 | 3,071,409 | — | — |
| 2011-01-06 | $10.20 | $21.41 | 4,320,641 | — | — |
| 2011-01-05 | $10.16 | $21.33 | 7,672,573 | — | — |
| 2011-01-04 | $9.45 | $19.85 | 2,194,958 | — | — |
| 2011-01-03 | $9.53 | $20.00 | 2,233,100 | — | — |