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
- 1987-06-10 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 | $10.40 | $10.40 | 1,692,200 | — | — |
| 2011-12-29 | $10.34 | $10.34 | 1,103,200 | — | — |
| 2011-12-28 | $10.13 | $10.13 | 1,979,100 | — | — |
| 2011-12-27 | $10.39 | $10.39 | 1,962,900 | — | — |
| 2011-12-23 | $10.52 | $10.52 | 700,400 | — | — |
| 2011-12-22 | $10.50 | $10.50 | 1,772,600 | — | — |
| 2011-12-21 | $10.35 | $10.35 | 3,316,000 | — | — |
| 2011-12-20 | $10.54 | $10.54 | 1,701,500 | — | — |
| 2011-12-19 | $10.12 | $10.12 | 2,118,800 | — | — |
| 2011-12-16 | $10.36 | $10.36 | 3,292,000 | — | — |
| 2011-12-15 | $10.16 | $10.16 | 1,602,000 | — | — |
| 2011-12-14 | $10.16 | $10.16 | 2,352,400 | — | — |
| 2011-12-13 | $10.33 | $10.33 | 1,903,400 | — | — |
| 2011-12-12 | $10.59 | $10.59 | 2,029,800 | — | — |
| 2011-12-09 | $10.89 | $10.89 | 2,711,400 | — | — |
| 2011-12-08 | $10.68 | $10.68 | 2,415,300 | — | — |
| 2011-12-07 | $10.92 | $10.92 | 3,189,400 | — | — |
| 2011-12-06 | $10.91 | $10.91 | 2,048,200 | — | — |
| 2011-12-05 | $10.99 | $10.99 | 2,904,300 | — | — |
| 2011-12-02 | $10.82 | $10.82 | 2,443,400 | — | — |
| 2011-12-01 | $10.76 | $10.76 | 3,980,500 | — | — |
| 2011-11-30 | $10.94 | $10.94 | 4,866,800 | — | — |
| 2011-11-29 | $10.31 | $10.31 | 3,111,200 | — | — |
| 2011-11-28 | $10.46 | $10.46 | 2,649,300 | — | — |
| 2011-11-25 | $10.18 | $10.18 | 779,300 | — | — |
| 2011-11-23 | $10.29 | $10.29 | 1,997,700 | — | — |
| 2011-11-22 | $10.59 | $10.59 | 1,684,800 | — | — |
| 2011-11-21 | $10.71 | $10.71 | 4,001,800 | — | — |
| 2011-11-18 | $11.04 | $11.04 | 3,405,300 | — | — |
| 2011-11-17 | $11.10 | $11.10 | 3,378,700 | — | — |
| 2011-11-16 | $11.31 | $11.31 | 3,908,200 | — | — |
| 2011-11-15 | $11.57 | $11.57 | 3,607,700 | — | — |
| 2011-11-14 | $11.41 | $11.41 | 2,997,800 | — | — |
| 2011-11-11 | $11.49 | $11.49 | 3,129,200 | — | — |
| 2011-11-10 | $11.26 | $11.26 | 3,155,700 | — | — |
| 2011-11-09 | $11.13 | $11.13 | 4,278,900 | — | — |
| 2011-11-08 | $11.30 | $11.30 | 3,030,200 | — | — |
| 2011-11-07 | $11.00 | $11.00 | 3,086,900 | — | — |
| 2011-11-04 | $11.09 | $11.09 | 4,817,500 | — | — |
| 2011-11-03 | $11.12 | $11.12 | 4,250,800 | — | — |
| 2011-11-02 | $10.92 | $10.92 | 2,621,800 | — | — |
| 2011-11-01 | $10.80 | $10.80 | 4,119,700 | — | — |
| 2011-10-31 | $11.07 | $11.07 | 4,485,600 | — | — |
| 2011-10-28 | $11.10 | $11.10 | 4,037,500 | — | — |
| 2011-10-27 | $11.15 | $11.15 | 16,916,900 | — | — |
| 2011-10-26 | $10.30 | $10.30 | 4,179,500 | — | — |
| 2011-10-25 | $10.34 | $10.34 | 2,680,700 | — | — |
| 2011-10-24 | $10.54 | $10.54 | 3,161,500 | — | — |
| 2011-10-21 | $10.16 | $10.16 | 1,471,900 | — | — |
| 2011-10-20 | $9.91 | $9.91 | 1,865,000 | — | — |
| 2011-10-19 | $9.96 | $9.96 | 2,888,700 | — | — |
| 2011-10-18 | $10.07 | $10.07 | 2,243,300 | — | — |
| 2011-10-17 | $9.93 | $9.93 | 1,439,200 | — | — |
| 2011-10-14 | $10.12 | $10.12 | 1,280,300 | — | — |
| 2011-10-13 | $9.99 | $9.99 | 1,723,100 | — | — |
| 2011-10-12 | $9.92 | $9.92 | 3,163,400 | — | — |
| 2011-10-11 | $9.93 | $9.93 | 3,140,200 | — | — |
| 2011-10-10 | $9.84 | $9.84 | 1,750,500 | — | — |
| 2011-10-07 | $9.49 | $9.49 | 2,420,600 | — | — |
| 2011-10-06 | $9.52 | $9.52 | 3,088,700 | — | — |
| 2011-10-05 | $9.34 | $9.34 | 3,988,500 | — | — |
| 2011-10-04 | $9.27 | $9.27 | 3,648,500 | — | — |
| 2011-10-03 | $9.00 | $9.00 | 4,435,600 | — | — |
| 2011-09-30 | $9.24 | $9.24 | 3,006,700 | — | — |
| 2011-09-29 | $9.58 | $9.58 | 2,635,100 | — | — |
| 2011-09-28 | $9.46 | $9.46 | 3,731,900 | — | — |
| 2011-09-27 | $9.83 | $9.83 | 3,291,200 | — | — |
| 2011-09-26 | $9.72 | $9.72 | 3,948,700 | — | — |
| 2011-09-23 | $9.39 | $9.39 | 5,947,300 | — | — |
| 2011-09-22 | $9.21 | $9.21 | 4,940,300 | — | — |
| 2011-09-21 | $9.51 | $9.51 | 3,603,600 | — | — |
| 2011-09-20 | $9.57 | $9.57 | 3,312,600 | — | — |
| 2011-09-19 | $9.81 | $9.81 | 2,974,700 | — | — |
| 2011-09-16 | $9.91 | $9.91 | 3,264,600 | — | — |
| 2011-09-15 | $9.84 | $9.84 | 2,657,800 | — | — |
| 2011-09-14 | $9.69 | $9.69 | 4,899,000 | — | — |
| 2011-09-13 | $9.33 | $9.33 | 3,771,200 | — | — |
| 2011-09-12 | $9.03 | $9.03 | 3,476,900 | — | — |
| 2011-09-09 | $8.88 | $8.88 | 4,379,400 | — | — |
| 2011-09-08 | $9.05 | $9.05 | 2,532,900 | — | — |
| 2011-09-07 | $9.10 | $9.10 | 2,718,200 | — | — |
| 2011-09-06 | $8.79 | $8.79 | 2,789,900 | — | — |
| 2011-09-02 | $8.88 | $8.88 | 2,143,900 | — | — |
| 2011-09-01 | $9.26 | $9.26 | 4,987,200 | — | — |
| 2011-08-31 | $9.24 | $9.24 | 3,196,200 | — | — |
| 2011-08-30 | $9.20 | $9.20 | 2,207,700 | — | — |
| 2011-08-29 | $9.26 | $9.26 | 2,499,700 | — | — |
| 2011-08-26 | $8.87 | $8.87 | 1,668,200 | — | — |
| 2011-08-25 | $8.61 | $8.61 | 1,641,500 | — | — |
| 2011-08-24 | $8.86 | $8.86 | 3,524,200 | — | — |
| 2011-08-23 | $8.65 | $8.65 | 3,331,000 | — | — |
| 2011-08-22 | $8.30 | $8.30 | 2,685,000 | — | — |
| 2011-08-19 | $8.12 | $8.12 | 2,743,200 | — | — |
| 2011-08-18 | $8.40 | $8.40 | 3,899,200 | — | — |
| 2011-08-17 | $8.95 | $8.95 | 4,829,000 | — | — |
| 2011-08-16 | $9.02 | $9.02 | 3,626,100 | — | — |
| 2011-08-15 | $9.40 | $9.40 | 2,750,900 | — | — |
| 2011-08-12 | $9.07 | $9.07 | 2,151,800 | — | — |
| 2011-08-11 | $9.10 | $9.10 | 4,507,400 | — | — |
| 2011-08-10 | $8.64 | $8.64 | 4,758,200 | — | — |
| 2011-08-09 | $8.92 | $8.92 | 6,163,600 | — | — |
| 2011-08-08 | $8.28 | $8.28 | 6,331,000 | — | — |
| 2011-08-05 | $9.14 | $9.14 | 7,874,700 | — | — |
| 2011-08-04 | $9.29 | $9.29 | 5,041,500 | — | — |
| 2011-08-03 | $9.97 | $9.97 | 4,189,400 | — | — |
| 2011-08-02 | $9.69 | $9.69 | 3,871,700 | — | — |
| 2011-08-01 | $10.06 | $10.06 | 4,093,400 | — | — |
| 2011-07-29 | $10.33 | $10.33 | 10,218,900 | — | — |
| 2011-07-28 | $9.41 | $9.41 | 1,966,600 | — | — |
| 2011-07-27 | $9.51 | $9.51 | 2,411,500 | — | — |
| 2011-07-26 | $9.87 | $9.87 | 1,903,300 | — | — |
| 2011-07-25 | $9.88 | $9.88 | 1,399,200 | — | — |
| 2011-07-22 | $9.99 | $9.99 | 2,047,200 | — | — |
| 2011-07-21 | $9.84 | $9.84 | 2,356,000 | — | — |
| 2011-07-20 | $9.78 | $9.78 | 1,480,900 | — | — |
| 2011-07-19 | $9.85 | $9.85 | 2,011,800 | — | — |
| 2011-07-18 | $9.68 | $9.68 | 1,964,300 | — | — |
| 2011-07-15 | $9.88 | $9.88 | 2,185,400 | — | — |
| 2011-07-14 | $9.78 | $9.78 | 4,181,900 | — | — |
| 2011-07-13 | $10.04 | $10.04 | 2,435,800 | — | — |
| 2011-07-12 | $10.07 | $10.07 | 3,033,100 | — | — |
| 2011-07-11 | $10.33 | $10.33 | 1,875,400 | — | — |
| 2011-07-08 | $10.58 | $10.58 | 3,618,500 | — | — |
| 2011-07-07 | $10.72 | $10.72 | 1,972,400 | — | — |
| 2011-07-06 | $10.64 | $10.64 | 3,675,000 | — | — |
| 2011-07-05 | $10.60 | $10.60 | 2,118,900 | — | — |
| 2011-07-01 | $10.68 | $10.68 | 2,368,200 | — | — |
| 2011-06-30 | $10.56 | $10.56 | 2,389,900 | — | — |
| 2011-06-29 | $10.50 | $10.50 | 2,358,800 | — | — |
| 2011-06-28 | $10.46 | $10.46 | 3,199,200 | — | — |
| 2011-06-27 | $10.24 | $10.24 | 1,330,200 | — | — |
| 2011-06-24 | $10.20 | $10.20 | 2,779,600 | — | — |
| 2011-06-23 | $10.35 | $10.35 | 2,148,400 | — | — |
| 2011-06-22 | $10.32 | $10.32 | 1,912,000 | — | — |
| 2011-06-21 | $10.22 | $10.22 | 4,559,700 | — | — |
| 2011-06-20 | $10.00 | $10.00 | 2,144,200 | — | — |
| 2011-06-17 | $10.03 | $10.03 | 2,620,400 | — | — |
| 2011-06-16 | $10.16 | $10.16 | 3,727,400 | — | — |
| 2011-06-15 | $10.09 | $10.09 | 3,452,600 | — | — |
| 2011-06-14 | $10.38 | $10.38 | 2,402,700 | — | — |
| 2011-06-13 | $10.08 | $10.08 | 2,291,400 | — | — |
| 2011-06-10 | $10.06 | $10.06 | 5,319,500 | — | — |
| 2011-06-09 | $10.27 | $10.27 | 2,352,300 | — | — |
| 2011-06-08 | $10.22 | $10.22 | 5,058,300 | — | — |
| 2011-06-07 | $10.44 | $10.44 | 4,514,400 | — | — |
| 2011-06-06 | $10.70 | $10.70 | 5,137,800 | — | — |
| 2011-06-03 | $10.55 | $10.55 | 6,224,200 | — | — |
| 2011-06-02 | $10.57 | $10.57 | 1,807,600 | — | — |
| 2011-06-01 | $10.56 | $10.56 | 3,227,400 | — | — |
| 2011-05-31 | $10.69 | $10.69 | 3,259,700 | — | — |
| 2011-05-27 | $10.64 | $10.64 | 2,544,000 | — | — |
| 2011-05-26 | $10.64 | $10.64 | 2,950,100 | — | — |
| 2011-05-25 | $10.69 | $10.69 | 4,992,900 | — | — |
| 2011-05-24 | $10.29 | $10.29 | 1,678,700 | — | — |
| 2011-05-23 | $10.34 | $10.34 | 1,800,000 | — | — |
| 2011-05-20 | $10.62 | $10.62 | 2,086,400 | — | — |
| 2011-05-19 | $10.79 | $10.79 | 3,883,400 | — | — |
| 2011-05-18 | $10.91 | $10.91 | 2,597,000 | — | — |
| 2011-05-17 | $10.55 | $10.55 | 1,553,100 | — | — |
| 2011-05-16 | $10.68 | $10.68 | 2,881,000 | — | — |
| 2011-05-13 | $10.92 | $10.92 | 4,479,900 | — | — |
| 2011-05-12 | $10.77 | $10.77 | 2,100,000 | — | — |
| 2011-05-11 | $10.58 | $10.58 | 2,000,000 | — | — |
| 2011-05-10 | $10.73 | $10.73 | 3,073,500 | — | — |
| 2011-05-09 | $10.61 | $10.61 | 3,168,700 | — | — |
| 2011-05-06 | $10.36 | $10.36 | 4,907,400 | — | — |
| 2011-05-05 | $10.08 | $10.08 | 2,700,000 | — | — |
| 2011-05-04 | $10.24 | $10.24 | 3,595,600 | — | — |
| 2011-05-03 | $10.39 | $10.39 | 3,300,000 | — | — |
| 2011-05-02 | $10.67 | $10.67 | 5,622,000 | — | — |
| 2011-04-29 | $10.38 | $10.38 | 3,152,300 | — | — |
| 2011-04-28 | $10.15 | $10.15 | 7,900,000 | — | — |
| 2011-04-27 | $10.29 | $10.29 | 5,174,700 | — | — |
| 2011-04-26 | $9.93 | $9.93 | 3,200,000 | — | — |
| 2011-04-25 | $9.99 | $9.99 | 1,659,200 | — | — |
| 2011-04-21 | $9.91 | $9.91 | 1,017,100 | — | — |
| 2011-04-20 | $9.79 | $9.79 | 1,815,300 | — | — |
| 2011-04-19 | $9.63 | $9.63 | 1,751,400 | — | — |
| 2011-04-18 | $9.53 | $9.53 | 1,651,700 | — | — |
| 2011-04-15 | $9.80 | $9.80 | 2,485,200 | — | — |
| 2011-04-14 | $9.74 | $9.74 | 1,456,700 | — | — |
| 2011-04-13 | $9.83 | $9.83 | 2,528,100 | — | — |
| 2011-04-12 | $9.65 | $9.65 | 2,358,400 | — | — |
| 2011-04-11 | $9.76 | $9.76 | 1,246,400 | — | — |
| 2011-04-08 | $9.86 | $9.86 | 2,751,900 | — | — |
| 2011-04-07 | $10.22 | $10.22 | 2,659,100 | — | — |
| 2011-04-06 | $10.18 | $10.18 | 2,186,200 | — | — |
| 2011-04-05 | $10.14 | $10.14 | 2,090,700 | — | — |
| 2011-04-04 | $10.08 | $10.08 | 4,395,700 | — | — |
| 2011-04-01 | $10.00 | $10.00 | 2,857,900 | — | — |
| 2011-03-31 | $9.75 | $9.75 | 1,564,700 | — | — |
| 2011-03-30 | $9.76 | $9.76 | 1,689,300 | — | — |
| 2011-03-29 | $9.80 | $9.80 | 2,516,700 | — | — |
| 2011-03-28 | $9.81 | $9.81 | 1,661,700 | — | — |
| 2011-03-25 | $9.85 | $9.85 | 2,353,000 | — | — |
| 2011-03-24 | $9.79 | $9.79 | 1,832,400 | — | — |
| 2011-03-23 | $9.59 | $9.59 | 1,867,900 | — | — |
| 2011-03-22 | $9.57 | $9.57 | 3,011,900 | — | — |
| 2011-03-21 | $9.79 | $9.79 | 2,607,300 | — | — |
| 2011-03-18 | $9.56 | $9.56 | 2,723,000 | — | — |
| 2011-03-17 | $9.43 | $9.43 | 1,865,800 | — | — |
| 2011-03-16 | $9.33 | $9.33 | 3,313,000 | — | — |
| 2011-03-15 | $9.44 | $9.44 | 3,607,900 | — | — |
| 2011-03-14 | $9.61 | $9.61 | 2,875,700 | — | — |
| 2011-03-11 | $9.48 | $9.48 | 2,084,900 | — | — |
| 2011-03-10 | $9.58 | $9.58 | 4,249,300 | — | — |
| 2011-03-09 | $9.88 | $9.88 | 3,981,200 | — | — |
| 2011-03-08 | $9.79 | $9.79 | 4,151,000 | — | — |
| 2011-03-07 | $9.44 | $9.44 | 6,131,800 | — | — |
| 2011-03-04 | $9.87 | $9.87 | 1,502,100 | — | — |
| 2011-03-03 | $9.98 | $9.98 | 2,488,600 | — | — |
| 2011-03-02 | $9.92 | $9.92 | 2,532,300 | — | — |
| 2011-03-01 | $9.80 | $9.80 | 3,706,300 | — | — |
| 2011-02-28 | $9.95 | $9.95 | 2,602,000 | — | — |
| 2011-02-25 | $9.88 | $9.88 | 3,747,000 | — | — |
| 2011-02-24 | $9.61 | $9.61 | 3,585,200 | — | — |
| 2011-02-23 | $9.68 | $9.68 | 5,872,200 | — | — |
| 2011-02-22 | $9.76 | $9.76 | 4,034,200 | — | — |
| 2011-02-18 | $10.11 | $10.11 | 2,465,200 | — | — |
| 2011-02-17 | $10.11 | $10.11 | 2,232,100 | — | — |
| 2011-02-16 | $10.26 | $10.26 | 3,671,100 | — | — |
| 2011-02-15 | $10.22 | $10.22 | 2,505,500 | — | — |
| 2011-02-14 | $10.11 | $10.11 | 2,184,200 | — | — |
| 2011-02-11 | $10.03 | $10.03 | 2,667,100 | — | — |
| 2011-02-10 | $9.94 | $9.94 | 4,875,500 | — | — |
| 2011-02-09 | $9.71 | $9.71 | 5,714,500 | — | — |
| 2011-02-08 | $9.66 | $9.66 | 4,047,900 | — | — |
| 2011-02-07 | $9.64 | $9.64 | 4,611,600 | — | — |
| 2011-02-04 | $9.49 | $9.49 | 5,712,100 | — | — |
| 2011-02-03 | $9.45 | $9.45 | 12,094,400 | — | — |
| 2011-02-02 | $8.83 | $8.83 | 3,951,600 | — | — |
| 2011-02-01 | $8.77 | $8.77 | 2,290,500 | — | — |
| 2011-01-31 | $8.68 | $8.68 | 3,068,300 | — | — |
| 2011-01-28 | $8.48 | $8.48 | 3,121,600 | — | — |
| 2011-01-27 | $8.71 | $8.71 | 1,592,300 | — | — |
| 2011-01-26 | $8.56 | $8.56 | 1,597,500 | — | — |
| 2011-01-25 | $8.50 | $8.50 | 2,012,900 | — | — |
| 2011-01-24 | $8.53 | $8.53 | 2,054,800 | — | — |
| 2011-01-21 | $8.51 | $8.51 | 2,384,900 | — | — |
| 2011-01-20 | $8.56 | $8.56 | 3,271,200 | — | — |
| 2011-01-19 | $8.89 | $8.89 | 3,015,900 | — | — |
| 2011-01-18 | $9.17 | $9.17 | 4,951,300 | — | — |
| 2011-01-14 | $8.82 | $8.82 | 3,549,700 | — | — |
| 2011-01-13 | $8.58 | $8.58 | 1,455,500 | — | — |
| 2011-01-12 | $8.60 | $8.60 | 989,200 | — | — |
| 2011-01-11 | $8.46 | $8.46 | 1,331,900 | — | — |
| 2011-01-10 | $8.48 | $8.48 | 1,747,200 | — | — |
| 2011-01-07 | $8.42 | $8.42 | 2,049,500 | — | — |
| 2011-01-06 | $8.44 | $8.44 | 2,389,800 | — | — |
| 2011-01-05 | $8.32 | $8.32 | 2,500,400 | — | — |
| 2011-01-04 | $8.32 | $8.32 | 2,143,700 | — | — |
| 2011-01-03 | $8.35 | $8.35 | 1,811,800 | — | — |