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
- 1997-05-15 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 | $8.66 | $8.66 | 85,596,000 | — | — |
| 2011-12-29 | $8.69 | $8.69 | 164,186,000 | — | — |
| 2011-12-28 | $8.69 | $8.69 | 73,190,000 | — | — |
| 2011-12-27 | $8.81 | $8.81 | 59,018,000 | — | — |
| 2011-12-23 | $8.86 | $8.86 | 69,930,000 | — | — |
| 2011-12-22 | $8.95 | $8.95 | 93,898,000 | — | — |
| 2011-12-21 | $8.72 | $8.72 | 161,334,000 | — | — |
| 2011-12-20 | $9.13 | $9.13 | 92,002,000 | — | — |
| 2011-12-19 | $8.97 | $8.97 | 90,672,000 | — | — |
| 2011-12-16 | $9.06 | $9.06 | 133,282,000 | — | — |
| 2011-12-15 | $9.06 | $9.06 | 145,198,000 | — | — |
| 2011-12-14 | $9.01 | $9.01 | 232,284,000 | — | — |
| 2011-12-13 | $9.03 | $9.03 | 185,946,000 | — | — |
| 2011-12-12 | $9.48 | $9.48 | 86,864,000 | — | — |
| 2011-12-09 | $9.65 | $9.65 | 103,176,000 | — | — |
| 2011-12-08 | $9.52 | $9.52 | 87,222,000 | — | — |
| 2011-12-07 | $9.77 | $9.77 | 128,546,000 | — | — |
| 2011-12-06 | $9.60 | $9.60 | 104,040,000 | — | — |
| 2011-12-05 | $9.81 | $9.81 | 118,442,000 | — | — |
| 2011-12-02 | $9.80 | $9.80 | 150,524,000 | — | — |
| 2011-12-01 | $9.86 | $9.86 | 146,554,000 | — | — |
| 2011-11-30 | $9.61 | $9.61 | 154,340,000 | — | — |
| 2011-11-29 | $9.42 | $9.42 | 131,502,000 | — | — |
| 2011-11-28 | $9.71 | $9.71 | 144,146,000 | — | — |
| 2011-11-25 | $9.12 | $9.12 | 99,440,000 | — | — |
| 2011-11-23 | $9.45 | $9.45 | 160,226,000 | — | — |
| 2011-11-22 | $9.62 | $9.62 | 198,312,000 | — | — |
| 2011-11-21 | $9.46 | $9.46 | 226,424,000 | — | — |
| 2011-11-18 | $9.86 | $9.86 | 168,750,000 | — | — |
| 2011-11-17 | $10.23 | $10.23 | 159,662,000 | — | — |
| 2011-11-16 | $10.60 | $10.60 | 110,188,000 | — | — |
| 2011-11-15 | $10.89 | $10.89 | 114,780,000 | — | — |
| 2011-11-14 | $10.95 | $10.95 | 130,444,000 | — | — |
| 2011-11-11 | $10.87 | $10.87 | 103,262,000 | — | — |
| 2011-11-10 | $10.54 | $10.54 | 100,892,000 | — | — |
| 2011-11-09 | $10.56 | $10.56 | 93,612,000 | — | — |
| 2011-11-08 | $10.90 | $10.90 | 78,290,000 | — | — |
| 2011-11-07 | $10.85 | $10.85 | 77,200,000 | — | — |
| 2011-11-04 | $10.82 | $10.82 | 81,316,000 | — | — |
| 2011-11-03 | $10.91 | $10.91 | 106,300,000 | — | — |
| 2011-11-02 | $10.78 | $10.78 | 122,440,000 | — | — |
| 2011-11-01 | $10.61 | $10.61 | 170,236,000 | — | — |
| 2011-10-31 | $10.68 | $10.68 | 146,866,000 | — | — |
| 2011-10-28 | $10.87 | $10.87 | 197,608,000 | — | — |
| 2011-10-27 | $10.34 | $10.34 | 215,486,000 | — | — |
| 2011-10-26 | $9.92 | $9.92 | 482,684,000 | — | — |
| 2011-10-25 | $11.36 | $11.36 | 280,252,000 | — | — |
| 2011-10-24 | $11.88 | $11.88 | 99,516,000 | — | — |
| 2011-10-21 | $11.74 | $11.74 | 91,450,000 | — | — |
| 2011-10-20 | $11.68 | $11.68 | 90,498,000 | — | — |
| 2011-10-19 | $11.58 | $11.58 | 134,302,000 | — | — |
| 2011-10-18 | $12.19 | $12.19 | 92,194,000 | — | — |
| 2011-10-17 | $12.12 | $12.12 | 95,580,000 | — | — |
| 2011-10-14 | $12.34 | $12.34 | 118,474,000 | — | — |
| 2011-10-13 | $11.81 | $11.81 | 96,670,000 | — | — |
| 2011-10-12 | $11.84 | $11.84 | 130,216,000 | — | — |
| 2011-10-11 | $11.77 | $11.77 | 100,074,000 | — | — |
| 2011-10-10 | $11.57 | $11.57 | 102,862,000 | — | — |
| 2011-10-07 | $11.24 | $11.24 | 135,686,000 | — | — |
| 2011-10-06 | $11.08 | $11.08 | 136,986,000 | — | — |
| 2011-10-05 | $10.98 | $10.98 | 130,164,000 | — | — |
| 2011-10-04 | $10.63 | $10.63 | 174,232,000 | — | — |
| 2011-10-03 | $10.60 | $10.60 | 132,488,000 | — | — |
| 2011-09-30 | $10.81 | $10.81 | 131,006,000 | — | — |
| 2011-09-29 | $11.12 | $11.12 | 187,570,000 | — | — |
| 2011-09-28 | $11.49 | $11.49 | 288,738,000 | — | — |
| 2011-09-27 | $11.21 | $11.21 | 156,750,000 | — | — |
| 2011-09-26 | $11.49 | $11.49 | 115,882,000 | — | — |
| 2011-09-23 | $11.18 | $11.18 | 129,362,000 | — | — |
| 2011-09-22 | $11.16 | $11.16 | 165,092,000 | — | — |
| 2011-09-21 | $11.59 | $11.59 | 117,630,000 | — | — |
| 2011-09-20 | $11.66 | $11.66 | 147,710,000 | — | — |
| 2011-09-19 | $12.08 | $12.08 | 164,466,000 | — | — |
| 2011-09-16 | $11.97 | $11.97 | 235,060,000 | — | — |
| 2011-09-15 | $11.34 | $11.34 | 112,176,000 | — | — |
| 2011-09-14 | $11.13 | $11.13 | 117,634,000 | — | — |
| 2011-09-13 | $10.98 | $10.98 | 96,718,000 | — | — |
| 2011-09-12 | $10.83 | $10.83 | 106,842,000 | — | — |
| 2011-09-09 | $10.57 | $10.57 | 91,486,000 | — | — |
| 2011-09-08 | $10.86 | $10.86 | 87,958,000 | — | — |
| 2011-09-07 | $11.00 | $11.00 | 105,916,000 | — | — |
| 2011-09-06 | $10.81 | $10.81 | 124,324,000 | — | — |
| 2011-09-02 | $10.50 | $10.50 | 84,640,000 | — | — |
| 2011-09-01 | $10.63 | $10.63 | 105,506,000 | — | — |
| 2011-08-31 | $10.76 | $10.76 | 148,100,000 | — | — |
| 2011-08-30 | $10.55 | $10.55 | 118,314,000 | — | — |
| 2011-08-29 | $10.33 | $10.33 | 90,220,000 | — | — |
| 2011-08-26 | $9.96 | $9.96 | 106,214,000 | — | — |
| 2011-08-25 | $9.60 | $9.60 | 75,216,000 | — | — |
| 2011-08-24 | $9.69 | $9.69 | 124,974,000 | — | — |
| 2011-08-23 | $9.68 | $9.68 | 147,032,000 | — | — |
| 2011-08-22 | $8.88 | $8.88 | 106,274,000 | — | — |
| 2011-08-19 | $8.95 | $8.95 | 144,884,000 | — | — |
| 2011-08-18 | $9.13 | $9.13 | 165,504,000 | — | — |
| 2011-08-17 | $9.80 | $9.80 | 79,822,000 | — | — |
| 2011-08-16 | $9.88 | $9.88 | 104,118,000 | — | — |
| 2011-08-15 | $10.15 | $10.15 | 95,718,000 | — | — |
| 2011-08-12 | $10.12 | $10.12 | 112,408,000 | — | — |
| 2011-08-11 | $9.92 | $9.92 | 148,038,000 | — | — |
| 2011-08-10 | $9.71 | $9.71 | 175,152,000 | — | — |
| 2011-08-09 | $10.25 | $10.25 | 209,824,000 | — | — |
| 2011-08-08 | $9.69 | $9.69 | 208,550,000 | — | — |
| 2011-08-05 | $10.14 | $10.14 | 200,480,000 | — | — |
| 2011-08-04 | $10.07 | $10.07 | 131,590,000 | — | — |
| 2011-08-03 | $10.50 | $10.50 | 163,942,000 | — | — |
| 2011-08-02 | $10.59 | $10.59 | 131,734,000 | — | — |
| 2011-08-01 | $11.07 | $11.07 | 115,786,000 | — | — |
| 2011-07-29 | $11.13 | $11.13 | 103,354,000 | — | — |
| 2011-07-28 | $11.20 | $11.20 | 107,098,000 | — | — |
| 2011-07-27 | $11.13 | $11.13 | 259,112,000 | — | — |
| 2011-07-26 | $10.71 | $10.71 | 197,272,000 | — | — |
| 2011-07-25 | $10.67 | $10.67 | 66,856,000 | — | — |
| 2011-07-22 | $10.83 | $10.83 | 71,834,000 | — | — |
| 2011-07-21 | $10.66 | $10.66 | 90,906,000 | — | — |
| 2011-07-20 | $10.78 | $10.78 | 67,458,000 | — | — |
| 2011-07-19 | $10.90 | $10.90 | 88,744,000 | — | — |
| 2011-07-18 | $10.58 | $10.58 | 57,962,000 | — | — |
| 2011-07-15 | $10.64 | $10.64 | 81,452,000 | — | — |
| 2011-07-14 | $10.52 | $10.52 | 78,050,000 | — | — |
| 2011-07-13 | $10.68 | $10.68 | 84,598,000 | — | — |
| 2011-07-12 | $10.56 | $10.56 | 79,714,000 | — | — |
| 2011-07-11 | $10.63 | $10.63 | 80,674,000 | — | — |
| 2011-07-08 | $10.91 | $10.91 | 74,158,000 | — | — |
| 2011-07-07 | $10.84 | $10.84 | 62,898,000 | — | — |
| 2011-07-06 | $10.71 | $10.71 | 52,152,000 | — | — |
| 2011-07-05 | $10.66 | $10.66 | 71,704,000 | — | — |
| 2011-07-01 | $10.47 | $10.47 | 80,174,000 | — | — |
| 2011-06-30 | $10.22 | $10.22 | 88,962,000 | — | — |
| 2011-06-29 | $10.21 | $10.21 | 92,178,000 | — | — |
| 2011-06-28 | $10.12 | $10.12 | 76,506,000 | — | — |
| 2011-06-27 | $10.06 | $10.06 | 122,014,000 | — | — |
| 2011-06-24 | $9.63 | $9.63 | 72,290,000 | — | — |
| 2011-06-23 | $9.71 | $9.71 | 92,192,000 | — | — |
| 2011-06-22 | $9.58 | $9.58 | 62,594,000 | — | — |
| 2011-06-21 | $9.71 | $9.71 | 83,652,000 | — | — |
| 2011-06-20 | $9.39 | $9.39 | 56,634,000 | — | — |
| 2011-06-17 | $9.32 | $9.32 | 126,444,000 | — | — |
| 2011-06-16 | $9.18 | $9.18 | 120,642,000 | — | — |
| 2011-06-15 | $9.30 | $9.30 | 126,354,000 | — | — |
| 2011-06-14 | $9.50 | $9.50 | 79,206,000 | — | — |
| 2011-06-13 | $9.31 | $9.31 | 77,378,000 | — | — |
| 2011-06-10 | $9.33 | $9.33 | 75,208,000 | — | — |
| 2011-06-09 | $9.48 | $9.48 | 83,746,000 | — | — |
| 2011-06-08 | $9.40 | $9.40 | 74,332,000 | — | — |
| 2011-06-07 | $9.38 | $9.38 | 97,330,000 | — | — |
| 2011-06-06 | $9.28 | $9.28 | 74,320,000 | — | — |
| 2011-06-03 | $9.42 | $9.42 | 99,490,000 | — | — |
| 2011-06-02 | $9.68 | $9.68 | 60,898,000 | — | — |
| 2011-06-01 | $9.62 | $9.62 | 68,904,000 | — | — |
| 2011-05-31 | $9.83 | $9.83 | 68,180,000 | — | — |
| 2011-05-27 | $9.71 | $9.71 | 47,052,000 | — | — |
| 2011-05-26 | $9.75 | $9.75 | 81,504,000 | — | — |
| 2011-05-25 | $9.61 | $9.61 | 93,226,000 | — | — |
| 2011-05-24 | $9.66 | $9.66 | 59,454,000 | — | — |
| 2011-05-23 | $9.81 | $9.81 | 84,000,000 | — | — |
| 2011-05-20 | $9.93 | $9.93 | 67,620,000 | — | — |
| 2011-05-19 | $9.94 | $9.94 | 74,024,000 | — | — |
| 2011-05-18 | $9.85 | $9.85 | 99,116,000 | — | — |
| 2011-05-17 | $9.74 | $9.74 | 141,466,000 | — | — |
| 2011-05-16 | $9.63 | $9.63 | 187,728,000 | — | — |
| 2011-05-13 | $10.13 | $10.13 | 82,474,000 | — | — |
| 2011-05-12 | $10.30 | $10.30 | 96,000,000 | — | — |
| 2011-05-11 | $10.22 | $10.22 | 96,180,000 | — | — |
| 2011-05-10 | $10.20 | $10.20 | 117,718,000 | — | — |
| 2011-05-09 | $10.04 | $10.04 | 116,508,000 | — | — |
| 2011-05-06 | $9.88 | $9.88 | 80,278,000 | — | — |
| 2011-05-05 | $9.86 | $9.86 | 92,000,000 | — | — |
| 2011-05-04 | $10.00 | $10.00 | 131,000,000 | — | — |
| 2011-05-03 | $9.92 | $9.92 | 122,000,000 | — | — |
| 2011-05-02 | $10.06 | $10.06 | 187,962,000 | — | — |
| 2011-04-29 | $9.79 | $9.79 | 132,818,000 | — | — |
| 2011-04-28 | $9.75 | $9.75 | 146,000,000 | — | — |
| 2011-04-27 | $9.83 | $9.83 | 472,460,000 | — | — |
| 2011-04-26 | $9.12 | $9.12 | 224,000,000 | — | — |
| 2011-04-25 | $9.27 | $9.27 | 68,762,000 | — | — |
| 2011-04-21 | $9.29 | $9.29 | 66,962,000 | — | — |
| 2011-04-20 | $9.19 | $9.19 | 81,350,000 | — | — |
| 2011-04-19 | $8.94 | $8.94 | 52,920,000 | — | — |
| 2011-04-18 | $8.92 | $8.92 | 92,330,000 | — | — |
| 2011-04-15 | $9.00 | $9.00 | 85,448,000 | — | — |
| 2011-04-14 | $9.09 | $9.09 | 71,764,000 | — | — |
| 2011-04-13 | $9.11 | $9.11 | 84,326,000 | — | — |
| 2011-04-12 | $9.02 | $9.02 | 106,690,000 | — | — |
| 2011-04-11 | $9.20 | $9.20 | 65,942,000 | — | — |
| 2011-04-08 | $9.24 | $9.24 | 74,528,000 | — | — |
| 2011-04-07 | $9.25 | $9.25 | 91,280,000 | — | — |
| 2011-04-06 | $9.14 | $9.14 | 108,614,000 | — | — |
| 2011-04-05 | $9.26 | $9.26 | 111,384,000 | — | — |
| 2011-04-04 | $9.15 | $9.15 | 83,728,000 | — | — |
| 2011-04-01 | $9.01 | $9.01 | 113,682,000 | — | — |
| 2011-03-31 | $9.01 | $9.01 | 96,530,000 | — | — |
| 2011-03-30 | $8.97 | $8.97 | 137,186,000 | — | — |
| 2011-03-29 | $8.73 | $8.73 | 97,692,000 | — | — |
| 2011-03-28 | $8.47 | $8.47 | 68,016,000 | — | — |
| 2011-03-25 | $8.55 | $8.55 | 85,876,000 | — | — |
| 2011-03-24 | $8.56 | $8.56 | 125,664,000 | — | — |
| 2011-03-23 | $8.27 | $8.27 | 94,426,000 | — | — |
| 2011-03-22 | $8.13 | $8.13 | 72,228,000 | — | — |
| 2011-03-21 | $8.23 | $8.23 | 81,102,000 | — | — |
| 2011-03-18 | $8.09 | $8.09 | 148,854,000 | — | — |
| 2011-03-17 | $8.05 | $8.05 | 129,428,000 | — | — |
| 2011-03-16 | $8.24 | $8.24 | 104,162,000 | — | — |
| 2011-03-15 | $8.25 | $8.25 | 98,690,000 | — | — |
| 2011-03-14 | $8.34 | $8.34 | 80,440,000 | — | — |
| 2011-03-11 | $8.40 | $8.40 | 92,198,000 | — | — |
| 2011-03-10 | $8.31 | $8.31 | 119,968,000 | — | — |
| 2011-03-09 | $8.45 | $8.45 | 142,178,000 | — | — |
| 2011-03-08 | $8.34 | $8.34 | 84,380,000 | — | — |
| 2011-03-07 | $8.45 | $8.45 | 118,658,000 | — | — |
| 2011-03-04 | $8.58 | $8.58 | 98,486,000 | — | — |
| 2011-03-03 | $8.64 | $8.64 | 82,764,000 | — | — |
| 2011-03-02 | $8.60 | $8.60 | 103,714,000 | — | — |
| 2011-03-01 | $8.47 | $8.47 | 116,942,000 | — | — |
| 2011-02-28 | $8.66 | $8.66 | 135,664,000 | — | — |
| 2011-02-25 | $8.86 | $8.86 | 83,828,000 | — | — |
| 2011-02-24 | $8.89 | $8.89 | 93,130,000 | — | — |
| 2011-02-23 | $8.83 | $8.83 | 109,640,000 | — | — |
| 2011-02-22 | $9.02 | $9.02 | 112,742,000 | — | — |
| 2011-02-18 | $9.33 | $9.33 | 83,572,000 | — | — |
| 2011-02-17 | $9.39 | $9.39 | 68,510,000 | — | — |
| 2011-02-16 | $9.33 | $9.33 | 92,564,000 | — | — |
| 2011-02-15 | $9.45 | $9.45 | 77,818,000 | — | — |
| 2011-02-14 | $9.52 | $9.52 | 81,226,000 | — | — |
| 2011-02-11 | $9.46 | $9.46 | 89,758,000 | — | — |
| 2011-02-10 | $9.31 | $9.31 | 106,628,000 | — | — |
| 2011-02-09 | $9.27 | $9.27 | 166,254,000 | — | — |
| 2011-02-08 | $9.15 | $9.15 | 155,898,000 | — | — |
| 2011-02-07 | $8.82 | $8.82 | 105,094,000 | — | — |
| 2011-02-04 | $8.80 | $8.80 | 86,956,000 | — | — |
| 2011-02-03 | $8.69 | $8.69 | 73,578,000 | — | — |
| 2011-02-02 | $8.68 | $8.68 | 90,950,000 | — | — |
| 2011-02-01 | $8.61 | $8.61 | 101,718,000 | — | — |
| 2011-01-31 | $8.48 | $8.48 | 134,362,000 | — | — |
| 2011-01-28 | $8.56 | $8.56 | 398,164,000 | — | — |
| 2011-01-27 | $9.22 | $9.22 | 291,888,000 | — | — |
| 2011-01-26 | $8.77 | $8.77 | 75,244,000 | — | — |
| 2011-01-25 | $8.84 | $8.84 | 93,020,000 | — | — |
| 2011-01-24 | $8.84 | $8.84 | 112,006,000 | — | — |
| 2011-01-21 | $8.87 | $8.87 | 136,124,000 | — | — |
| 2011-01-20 | $9.10 | $9.10 | 114,198,000 | — | — |
| 2011-01-19 | $9.34 | $9.34 | 77,648,000 | — | — |
| 2011-01-18 | $9.56 | $9.56 | 77,924,000 | — | — |
| 2011-01-14 | $9.44 | $9.44 | 73,256,000 | — | — |
| 2011-01-13 | $9.28 | $9.28 | 67,340,000 | — | — |
| 2011-01-12 | $9.20 | $9.20 | 53,582,000 | — | — |
| 2011-01-11 | $9.22 | $9.22 | 56,284,000 | — | — |
| 2011-01-10 | $9.23 | $9.23 | 67,518,000 | — | — |
| 2011-01-07 | $9.27 | $9.27 | 104,434,000 | — | — |
| 2011-01-06 | $9.29 | $9.29 | 63,594,000 | — | — |
| 2011-01-05 | $9.37 | $9.37 | 68,376,000 | — | — |
| 2011-01-04 | $9.25 | $9.25 | 100,636,000 | — | — |
| 2011-01-03 | $9.21 | $9.21 | 106,628,000 | — | — |