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
- 2002-08-02 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 | $8.70 | $12.13 | 5,282,835 | — | — |
| 2011-12-29 | $8.59 | $11.98 | 6,504,501 | — | — |
| 2011-12-28 | $8.52 | $11.88 | 10,837,258 | — | — |
| 2011-12-27 | $8.72 | $12.16 | 9,776,972 | — | — |
| 2011-12-23 | $8.75 | $12.20 | 10,902,998 | — | — |
| 2011-12-22 | $8.76 | $12.21 | 16,783,825 | — | — |
| 2011-12-21 | $8.63 | $12.04 | 21,308,629 | — | — |
| 2011-12-20 | $8.61 | $12.01 | 23,461,974 | — | — |
| 2011-12-19 | $8.30 | $11.56 | 21,245,379 | — | — |
| 2011-12-16 | $8.35 | $11.64 | 20,202,152 | — | — |
| 2011-12-15 | $8.31 | $11.58 | 13,874,365 | — | — |
| 2011-12-14 | $8.41 | $11.72 | 13,108,284 | — | — |
| 2011-12-13 | $8.56 | $11.93 | 13,881,649 | — | — |
| 2011-12-12 | $8.84 | $12.07 | 15,876,104 | — | — |
| 2011-12-09 | $9.03 | $12.33 | 10,440,705 | — | — |
| 2011-12-08 | $8.80 | $12.01 | 18,230,888 | — | — |
| 2011-12-07 | $9.01 | $12.30 | 20,157,878 | — | — |
| 2011-12-06 | $9.03 | $12.33 | 13,786,392 | — | — |
| 2011-12-05 | $9.08 | $12.40 | 20,921,084 | — | — |
| 2011-12-02 | $8.95 | $12.21 | 19,268,365 | — | — |
| 2011-12-01 | $8.87 | $12.10 | 25,648,860 | — | — |
| 2011-11-30 | $8.61 | $11.74 | 30,614,682 | — | — |
| 2011-11-29 | $8.03 | $10.96 | 10,967,206 | — | — |
| 2011-11-28 | $8.12 | $11.07 | 14,212,652 | — | — |
| 2011-11-25 | $7.85 | $10.70 | 12,060,074 | — | — |
| 2011-11-23 | $7.83 | $10.68 | 22,806,291 | — | — |
| 2011-11-22 | $8.17 | $11.14 | 24,710,090 | — | — |
| 2011-11-21 | $8.34 | $11.37 | 31,606,160 | — | — |
| 2011-11-18 | $8.60 | $11.74 | 26,159,069 | — | — |
| 2011-11-17 | $8.87 | $12.11 | 17,027,238 | — | — |
| 2011-11-16 | $9.13 | $12.45 | 12,399,511 | — | — |
| 2011-11-15 | $9.26 | $12.62 | 8,559,714 | — | — |
| 2011-11-14 | $9.18 | $12.52 | 11,229,402 | — | — |
| 2011-11-11 | $9.25 | $12.62 | 9,979,369 | — | — |
| 2011-11-10 | $9.02 | $12.30 | 12,754,089 | — | — |
| 2011-11-09 | $9.05 | $12.35 | 18,309,279 | — | — |
| 2011-11-08 | $9.52 | $12.98 | 12,370,953 | — | — |
| 2011-11-07 | $9.38 | $12.79 | 11,033,138 | — | — |
| 2011-11-04 | $9.32 | $12.72 | 12,580,250 | — | — |
| 2011-11-03 | $9.35 | $12.76 | 25,728,975 | — | — |
| 2011-11-02 | $9.50 | $12.95 | 11,816,852 | — | — |
| 2011-11-01 | $9.29 | $12.66 | 24,574,391 | — | — |
| 2011-10-31 | $9.50 | $12.95 | 17,387,375 | — | — |
| 2011-10-28 | $9.87 | $13.45 | 18,812,013 | — | — |
| 2011-10-27 | $9.75 | $13.29 | 52,017,418 | — | — |
| 2011-10-26 | $9.16 | $12.49 | 24,716,989 | — | — |
| 2011-10-25 | $9.05 | $12.34 | 24,474,918 | — | — |
| 2011-10-24 | $9.28 | $12.65 | 21,477,485 | — | — |
| 2011-10-21 | $8.87 | $12.10 | 17,917,709 | — | — |
| 2011-10-20 | $8.59 | $11.71 | 14,078,296 | — | — |
| 2011-10-19 | $8.65 | $11.79 | 20,210,202 | — | — |
| 2011-10-18 | $8.76 | $11.94 | 16,609,602 | — | — |
| 2011-10-17 | $8.50 | $11.59 | 11,104,629 | — | — |
| 2011-10-14 | $8.82 | $12.02 | 11,388,867 | — | — |
| 2011-10-13 | $8.67 | $11.82 | 16,416,405 | — | — |
| 2011-10-12 | $8.74 | $11.91 | 18,100,173 | — | — |
| 2011-10-11 | $8.47 | $11.55 | 21,251,321 | — | — |
| 2011-10-10 | $8.39 | $11.45 | 17,953,167 | — | — |
| 2011-10-07 | $7.96 | $10.85 | 18,618,049 | — | — |
| 2011-10-06 | $8.22 | $11.21 | 25,969,514 | — | — |
| 2011-10-05 | $7.87 | $10.73 | 19,545,895 | — | — |
| 2011-10-04 | $7.70 | $10.49 | 28,567,711 | — | — |
| 2011-10-03 | $7.52 | $10.24 | 27,899,187 | — | — |
| 2011-09-30 | $7.72 | $10.51 | 36,731,639 | — | — |
| 2011-09-29 | $8.07 | $11.00 | 24,405,344 | — | — |
| 2011-09-28 | $7.97 | $10.86 | 21,414,427 | — | — |
| 2011-09-27 | $8.15 | $11.10 | 26,490,265 | — | — |
| 2011-09-26 | $7.88 | $10.73 | 32,370,900 | — | — |
| 2011-09-23 | $7.71 | $10.50 | 30,198,772 | — | — |
| 2011-09-22 | $7.67 | $10.45 | 29,904,376 | — | — |
| 2011-09-21 | $8.18 | $11.15 | 32,850,635 | — | — |
| 2011-09-20 | $8.56 | $11.67 | 10,375,731 | — | — |
| 2011-09-19 | $8.63 | $11.76 | 14,241,785 | — | — |
| 2011-09-16 | $8.95 | $12.20 | 14,643,705 | — | — |
| 2011-09-15 | $8.91 | $12.14 | 12,192,322 | — | — |
| 2011-09-14 | $8.71 | $11.86 | 15,970,786 | — | — |
| 2011-09-13 | $8.62 | $11.75 | 16,159,575 | — | — |
| 2011-09-12 | $8.68 | $11.82 | 23,604,955 | — | — |
| 2011-09-09 | $8.97 | $12.22 | 21,133,256 | — | — |
| 2011-09-08 | $9.43 | $12.85 | 11,475,115 | — | — |
| 2011-09-07 | $9.56 | $13.03 | 10,691,785 | — | — |
| 2011-09-06 | $9.26 | $12.61 | 23,425,749 | — | — |
| 2011-09-02 | $9.41 | $12.82 | 27,039,190 | — | — |
| 2011-09-01 | $9.88 | $13.46 | 44,720,578 | — | — |
| 2011-08-31 | $9.31 | $12.68 | 17,263,368 | — | — |
| 2011-08-30 | $9.09 | $12.38 | 12,802,964 | — | — |
| 2011-08-29 | $9.01 | $12.27 | 13,865,932 | — | — |
| 2011-08-26 | $8.76 | $11.93 | 19,724,909 | — | — |
| 2011-08-25 | $8.70 | $11.84 | 23,427,091 | — | — |
| 2011-08-24 | $8.75 | $11.91 | 16,183,342 | — | — |
| 2011-08-23 | $8.72 | $11.88 | 25,026,718 | — | — |
| 2011-08-22 | $8.63 | $11.75 | 23,021,530 | — | — |
| 2011-08-19 | $8.58 | $11.69 | 19,326,439 | — | — |
| 2011-08-18 | $8.75 | $11.92 | 25,442,054 | — | — |
| 2011-08-17 | $9.26 | $12.60 | 15,892,204 | — | — |
| 2011-08-16 | $8.98 | $12.23 | 16,412,572 | — | — |
| 2011-08-15 | $9.09 | $12.38 | 20,244,893 | — | — |
| 2011-08-12 | $8.87 | $12.09 | 16,297,382 | — | — |
| 2011-08-11 | $8.80 | $11.99 | 25,722,650 | — | — |
| 2011-08-10 | $8.43 | $11.47 | 42,327,461 | — | — |
| 2011-08-09 | $8.81 | $12.00 | 30,049,657 | — | — |
| 2011-08-08 | $8.33 | $11.35 | 40,212,641 | — | — |
| 2011-08-05 | $9.21 | $12.55 | 41,896,025 | — | — |
| 2011-08-04 | $9.06 | $12.34 | 41,659,895 | — | — |
| 2011-08-03 | $9.65 | $13.14 | 29,858,951 | — | — |
| 2011-08-02 | $9.69 | $13.19 | 22,475,862 | — | — |
| 2011-08-01 | $10.09 | $13.73 | 18,097,490 | — | — |
| 2011-07-29 | $10.03 | $13.66 | 24,856,904 | — | — |
| 2011-07-28 | $9.93 | $13.52 | 25,333,381 | — | — |
| 2011-07-27 | $9.81 | $13.36 | 33,266,354 | — | — |
| 2011-07-26 | $10.00 | $13.61 | 11,750,728 | — | — |
| 2011-07-25 | $9.99 | $13.60 | 10,383,589 | — | — |
| 2011-07-22 | $10.04 | $13.66 | 12,391,078 | — | — |
| 2011-07-21 | $10.00 | $13.61 | 35,832,926 | — | — |
| 2011-07-20 | $9.79 | $13.32 | 28,942,222 | — | — |
| 2011-07-19 | $9.59 | $13.05 | 19,695,393 | — | — |
| 2011-07-18 | $9.37 | $12.75 | 37,397,288 | — | — |
| 2011-07-15 | $9.65 | $13.13 | 22,542,753 | — | — |
| 2011-07-14 | $9.73 | $13.24 | 35,040,971 | — | — |
| 2011-07-13 | $9.93 | $13.52 | 37,695,709 | — | — |
| 2011-07-12 | $9.76 | $13.27 | 37,477,212 | — | — |
| 2011-07-11 | $9.93 | $13.51 | 29,499,581 | — | — |
| 2011-07-08 | $10.43 | $14.20 | 15,437,194 | — | — |
| 2011-07-07 | $10.62 | $14.44 | 17,010,372 | — | — |
| 2011-07-06 | $10.72 | $14.59 | 11,124,945 | — | — |
| 2011-07-05 | $10.81 | $14.70 | 11,332,517 | — | — |
| 2011-07-01 | $10.81 | $14.71 | 12,350,636 | — | — |
| 2011-06-30 | $10.69 | $14.54 | 9,672,899 | — | — |
| 2011-06-29 | $10.64 | $14.47 | 11,513,831 | — | — |
| 2011-06-28 | $10.44 | $14.20 | 11,933,576 | — | — |
| 2011-06-27 | $10.16 | $13.74 | 11,744,978 | — | — |
| 2011-06-24 | $10.08 | $13.64 | 7,859,566 | — | — |
| 2011-06-23 | $10.11 | $13.68 | 16,406,438 | — | — |
| 2011-06-22 | $10.17 | $13.76 | 12,768,464 | — | — |
| 2011-06-21 | $10.10 | $13.66 | 12,279,529 | — | — |
| 2011-06-20 | $10.08 | $13.64 | 14,112,029 | — | — |
| 2011-06-17 | $10.00 | $13.53 | 17,037,588 | — | — |
| 2011-06-16 | $9.97 | $13.49 | 20,102,679 | — | — |
| 2011-06-15 | $10.19 | $13.79 | 14,602,688 | — | — |
| 2011-06-14 | $10.16 | $13.75 | 19,784,325 | — | — |
| 2011-06-13 | $10.16 | $13.74 | 20,787,111 | — | — |
| 2011-06-10 | $10.03 | $13.57 | 17,251,102 | — | — |
| 2011-06-09 | $10.23 | $13.84 | 13,471,871 | — | — |
| 2011-06-08 | $10.28 | $13.91 | 12,191,364 | — | — |
| 2011-06-07 | $10.37 | $14.03 | 20,853,618 | — | — |
| 2011-06-06 | $10.17 | $13.76 | 16,759,675 | — | — |
| 2011-06-03 | $10.40 | $14.08 | 22,213,666 | — | — |
| 2011-06-02 | $10.23 | $13.84 | 23,714,395 | — | — |
| 2011-06-01 | $10.10 | $13.66 | 21,765,364 | — | — |
| 2011-05-31 | $10.39 | $14.05 | 19,780,491 | — | — |
| 2011-05-27 | $10.29 | $13.92 | 15,831,638 | — | — |
| 2011-05-26 | $10.16 | $13.74 | 21,487,068 | — | — |
| 2011-05-25 | $9.82 | $13.29 | 8,743,328 | — | — |
| 2011-05-24 | $9.90 | $13.39 | 13,294,965 | — | — |
| 2011-05-23 | $9.72 | $13.14 | 12,489,785 | — | — |
| 2011-05-20 | $9.80 | $13.25 | 11,956,192 | — | — |
| 2011-05-19 | $9.89 | $13.38 | 14,681,271 | — | — |
| 2011-05-18 | $9.89 | $13.37 | 17,038,930 | — | — |
| 2011-05-17 | $10.09 | $13.64 | 35,957,508 | — | — |
| 2011-05-16 | $9.91 | $13.40 | 12,920,262 | — | — |
| 2011-05-13 | $9.99 | $13.51 | 15,763,597 | — | — |
| 2011-05-12 | $10.37 | $14.02 | 22,927,614 | — | — |
| 2011-05-11 | $10.25 | $13.86 | 17,541,856 | — | — |
| 2011-05-10 | $10.46 | $14.15 | 19,542,445 | — | — |
| 2011-05-09 | $10.24 | $13.85 | 15,198,189 | — | — |
| 2011-05-06 | $10.16 | $13.74 | 19,368,414 | — | — |
| 2011-05-05 | $9.92 | $13.42 | 17,437,974 | — | — |
| 2011-05-04 | $9.97 | $13.48 | 25,648,860 | — | — |
| 2011-05-03 | $10.11 | $13.67 | 23,304,042 | — | — |
| 2011-05-02 | $10.45 | $14.12 | 10,570,653 | — | — |
| 2011-04-29 | $10.55 | $14.27 | 14,264,018 | — | — |
| 2011-04-28 | $10.39 | $14.05 | 26,807,660 | — | — |
| 2011-04-27 | $10.72 | $14.49 | 25,791,649 | — | — |
| 2011-04-26 | $10.96 | $14.81 | 15,524,784 | — | — |
| 2011-04-25 | $10.91 | $14.75 | 12,017,524 | — | — |
| 2011-04-21 | $10.85 | $14.67 | 10,455,846 | — | — |
| 2011-04-20 | $10.87 | $14.70 | 14,048,013 | — | — |
| 2011-04-19 | $10.67 | $14.43 | 14,692,771 | — | — |
| 2011-04-18 | $10.43 | $14.10 | 15,992,061 | — | — |
| 2011-04-15 | $10.55 | $14.26 | 12,107,607 | — | — |
| 2011-04-14 | $10.55 | $14.26 | 11,459,016 | — | — |
| 2011-04-13 | $10.62 | $14.36 | 15,860,196 | — | — |
| 2011-04-12 | $10.64 | $14.39 | 17,392,741 | — | — |
| 2011-04-11 | $10.77 | $14.56 | 12,122,556 | — | — |
| 2011-04-08 | $10.92 | $14.76 | 18,185,464 | — | — |
| 2011-04-07 | $11.08 | $14.98 | 18,480,051 | — | — |
| 2011-04-06 | $10.90 | $14.73 | 9,615,975 | — | — |
| 2011-04-05 | $10.95 | $14.79 | 12,389,736 | — | — |
| 2011-04-04 | $10.92 | $14.75 | 10,659,393 | — | — |
| 2011-04-01 | $10.97 | $14.82 | 22,818,558 | — | — |
| 2011-03-31 | $10.83 | $14.63 | 32,078,229 | — | — |
| 2011-03-30 | $10.52 | $14.21 | 19,235,591 | — | — |
| 2011-03-29 | $10.19 | $13.77 | 13,164,442 | — | — |
| 2011-03-28 | $10.06 | $13.59 | 22,375,239 | — | — |
| 2011-03-25 | $10.09 | $13.63 | 13,057,302 | — | — |
| 2011-03-24 | $10.16 | $13.73 | 18,671,524 | — | — |
| 2011-03-23 | $10.13 | $13.68 | 25,049,143 | — | — |
| 2011-03-22 | $10.24 | $13.84 | 22,072,793 | — | — |
| 2011-03-21 | $9.90 | $13.37 | 14,755,636 | — | — |
| 2011-03-18 | $9.82 | $13.27 | 14,470,057 | — | — |
| 2011-03-17 | $9.59 | $12.96 | 17,633,471 | — | — |
| 2011-03-16 | $9.65 | $13.03 | 23,546,689 | — | — |
| 2011-03-15 | $9.86 | $13.32 | 20,522,423 | — | — |
| 2011-03-14 | $9.86 | $13.32 | 14,339,342 | — | — |
| 2011-03-11 | $9.67 | $13.07 | 24,744,014 | — | — |
| 2011-03-10 | $9.70 | $13.11 | 18,482,351 | — | — |
| 2011-03-09 | $10.08 | $13.62 | 16,497,287 | — | — |
| 2011-03-08 | $10.08 | $13.62 | 10,776,117 | — | — |
| 2011-03-07 | $10.12 | $13.68 | 13,991,280 | — | — |
| 2011-03-04 | $10.38 | $14.02 | 14,048,396 | — | — |
| 2011-03-03 | $10.34 | $13.97 | 20,459,940 | — | — |
| 2011-03-02 | $10.03 | $13.56 | 15,184,005 | — | — |
| 2011-03-01 | $10.06 | $13.59 | 18,203,097 | — | — |
| 2011-02-28 | $10.22 | $13.80 | 19,330,081 | — | — |
| 2011-02-25 | $10.05 | $13.58 | 21,520,992 | — | — |
| 2011-02-24 | $9.98 | $13.47 | 21,592,100 | — | — |
| 2011-02-23 | $9.87 | $13.33 | 27,256,537 | — | — |
| 2011-02-22 | $9.78 | $13.21 | 38,011,188 | — | — |
| 2011-02-18 | $10.27 | $13.87 | 15,491,818 | — | — |
| 2011-02-17 | $10.32 | $13.94 | 14,150,170 | — | — |
| 2011-02-16 | $10.22 | $13.80 | 19,363,047 | — | — |
| 2011-02-15 | $10.00 | $13.50 | 25,629,118 | — | — |
| 2011-02-14 | $9.89 | $13.35 | 14,472,932 | — | — |
| 2011-02-11 | $9.93 | $13.37 | 30,179,222 | — | — |
| 2011-02-10 | $9.57 | $12.89 | 22,228,616 | — | — |
| 2011-02-09 | $9.57 | $12.89 | 23,048,554 | — | — |
| 2011-02-08 | $9.71 | $13.08 | 45,688,864 | — | — |
| 2011-02-07 | $9.34 | $12.59 | 25,081,726 | — | — |
| 2011-02-04 | $9.40 | $12.66 | 33,473,926 | — | — |
| 2011-02-03 | $9.65 | $12.94 | 17,839,318 | — | — |
| 2011-02-02 | $9.81 | $13.15 | 23,294,651 | — | — |
| 2011-02-01 | $9.96 | $13.35 | 22,935,664 | — | — |
| 2011-01-31 | $9.87 | $13.23 | 27,228,554 | — | — |
| 2011-01-28 | $9.94 | $13.32 | 30,878,987 | — | — |
| 2011-01-27 | $10.14 | $13.59 | 21,813,663 | — | — |
| 2011-01-26 | $10.21 | $13.67 | 18,898,070 | — | — |
| 2011-01-25 | $10.24 | $13.72 | 12,576,608 | — | — |
| 2011-01-24 | $10.29 | $13.79 | 15,286,354 | — | — |
| 2011-01-21 | $10.09 | $13.51 | 19,476,129 | — | — |
| 2011-01-20 | $10.13 | $13.57 | 22,074,326 | — | — |
| 2011-01-19 | $10.40 | $13.93 | 18,899,604 | — | — |
| 2011-01-18 | $10.53 | $14.11 | 23,876,351 | — | — |
| 2011-01-14 | $10.54 | $14.13 | 14,897,851 | — | — |
| 2011-01-13 | $10.56 | $14.15 | 14,554,581 | — | — |
| 2011-01-12 | $10.64 | $14.26 | 16,566,670 | — | — |
| 2011-01-11 | $10.38 | $13.90 | 16,444,771 | — | — |
| 2011-01-10 | $10.27 | $13.76 | 26,594,722 | — | — |
| 2011-01-07 | $10.24 | $13.72 | 16,973,189 | — | — |
| 2011-01-06 | $10.35 | $13.87 | 23,492,065 | — | — |
| 2011-01-05 | $10.79 | $14.46 | 15,322,578 | — | — |
| 2011-01-04 | $10.72 | $14.37 | 19,104,684 | — | — |
| 2011-01-03 | $10.78 | $14.44 | 15,541,650 | — | — |