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
- 2001-12-13 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 | $9.90 | $9.90 | 999,600 | — | — |
| 2011-12-29 | $10.04 | $10.04 | 1,503,600 | — | — |
| 2011-12-28 | $9.85 | $9.85 | 1,026,400 | — | — |
| 2011-12-27 | $10.14 | $10.14 | 606,000 | — | — |
| 2011-12-23 | $10.00 | $10.00 | 1,228,800 | — | — |
| 2011-12-22 | $9.94 | $9.94 | 1,898,400 | — | — |
| 2011-12-21 | $9.97 | $9.97 | 1,423,200 | — | — |
| 2011-12-20 | $10.05 | $10.05 | 2,001,200 | — | — |
| 2011-12-19 | $9.61 | $9.61 | 2,962,000 | — | — |
| 2011-12-16 | $9.58 | $9.58 | 4,339,600 | — | — |
| 2011-12-15 | $8.91 | $8.91 | 1,822,000 | — | — |
| 2011-12-14 | $8.84 | $8.84 | 2,220,400 | — | — |
| 2011-12-13 | $8.94 | $8.94 | 1,872,400 | — | — |
| 2011-12-12 | $9.08 | $9.08 | 1,282,000 | — | — |
| 2011-12-09 | $9.39 | $9.39 | 1,683,600 | — | — |
| 2011-12-08 | $9.15 | $9.15 | 1,668,000 | — | — |
| 2011-12-07 | $9.55 | $9.55 | 1,520,000 | — | — |
| 2011-12-06 | $9.49 | $9.49 | 1,664,000 | — | — |
| 2011-12-05 | $9.67 | $9.67 | 2,473,600 | — | — |
| 2011-12-02 | $9.44 | $9.44 | 1,884,800 | — | — |
| 2011-12-01 | $9.58 | $9.58 | 1,833,200 | — | — |
| 2011-11-30 | $9.68 | $9.68 | 2,472,800 | — | — |
| 2011-11-29 | $9.24 | $9.24 | 1,997,600 | — | — |
| 2011-11-28 | $9.18 | $9.18 | 1,753,200 | — | — |
| 2011-11-25 | $8.74 | $8.74 | 582,400 | — | — |
| 2011-11-23 | $9.01 | $9.01 | 2,226,800 | — | — |
| 2011-11-22 | $9.17 | $9.17 | 1,947,200 | — | — |
| 2011-11-21 | $9.07 | $9.07 | 1,814,400 | — | — |
| 2011-11-18 | $9.13 | $9.13 | 2,755,600 | — | — |
| 2011-11-17 | $9.08 | $9.08 | 5,357,200 | — | — |
| 2011-11-16 | $9.05 | $9.05 | 3,756,000 | — | — |
| 2011-11-15 | $9.09 | $9.09 | 1,993,600 | — | — |
| 2011-11-14 | $8.87 | $8.87 | 1,102,000 | — | — |
| 2011-11-11 | $8.87 | $8.87 | 2,062,000 | — | — |
| 2011-11-10 | $8.56 | $8.56 | 970,800 | — | — |
| 2011-11-09 | $8.57 | $8.57 | 1,405,200 | — | — |
| 2011-11-08 | $8.87 | $8.87 | 1,405,200 | — | — |
| 2011-11-07 | $8.82 | $8.82 | 1,290,400 | — | — |
| 2011-11-04 | $8.83 | $8.83 | 912,000 | — | — |
| 2011-11-03 | $8.79 | $8.79 | 1,458,000 | — | — |
| 2011-11-02 | $8.72 | $8.72 | 1,977,200 | — | — |
| 2011-11-01 | $8.58 | $8.58 | 4,136,800 | — | — |
| 2011-10-31 | $8.79 | $8.79 | 3,993,600 | — | — |
| 2011-10-28 | $8.89 | $8.89 | 4,052,800 | — | — |
| 2011-10-27 | $8.70 | $8.70 | 4,278,800 | — | — |
| 2011-10-26 | $8.19 | $8.19 | 4,478,400 | — | — |
| 2011-10-25 | $7.94 | $7.94 | 7,476,800 | — | — |
| 2011-10-24 | $7.27 | $7.27 | 3,286,800 | — | — |
| 2011-10-21 | $7.06 | $7.06 | 2,005,200 | — | — |
| 2011-10-20 | $6.96 | $6.96 | 2,526,000 | — | — |
| 2011-10-19 | $6.85 | $6.85 | 2,767,200 | — | — |
| 2011-10-18 | $6.86 | $6.86 | 4,927,200 | — | — |
| 2011-10-17 | $6.83 | $6.83 | 2,457,600 | — | — |
| 2011-10-14 | $7.13 | $7.13 | 860,800 | — | — |
| 2011-10-13 | $7.11 | $7.11 | 2,523,200 | — | — |
| 2011-10-12 | $7.05 | $7.05 | 2,157,600 | — | — |
| 2011-10-11 | $7.05 | $7.05 | 2,208,000 | — | — |
| 2011-10-10 | $7.12 | $7.12 | 1,903,200 | — | — |
| 2011-10-07 | $6.84 | $6.84 | 2,502,800 | — | — |
| 2011-10-06 | $7.05 | $7.05 | 1,775,600 | — | — |
| 2011-10-05 | $6.88 | $6.88 | 2,053,200 | — | — |
| 2011-10-04 | $6.78 | $6.78 | 3,222,800 | — | — |
| 2011-10-03 | $6.64 | $6.64 | 3,066,000 | — | — |
| 2011-09-30 | $7.17 | $7.17 | 1,754,400 | — | — |
| 2011-09-29 | $7.30 | $7.30 | 2,324,400 | — | — |
| 2011-09-28 | $7.44 | $7.44 | 2,259,200 | — | — |
| 2011-09-27 | $7.76 | $7.76 | 1,984,000 | — | — |
| 2011-09-26 | $7.55 | $7.55 | 1,718,800 | — | — |
| 2011-09-23 | $7.40 | $7.40 | 1,525,600 | — | — |
| 2011-09-22 | $7.32 | $7.32 | 2,539,600 | — | — |
| 2011-09-21 | $7.57 | $7.57 | 3,476,800 | — | — |
| 2011-09-20 | $7.80 | $7.80 | 1,758,800 | — | — |
| 2011-09-19 | $7.79 | $7.79 | 1,424,000 | — | — |
| 2011-09-16 | $7.85 | $7.85 | 3,084,800 | — | — |
| 2011-09-15 | $7.75 | $7.75 | 4,273,200 | — | — |
| 2011-09-14 | $7.40 | $7.40 | 4,779,200 | — | — |
| 2011-09-13 | $7.51 | $7.51 | 3,313,200 | — | — |
| 2011-09-12 | $7.40 | $7.40 | 1,992,400 | — | — |
| 2011-09-09 | $7.46 | $7.46 | 2,113,200 | — | — |
| 2011-09-08 | $7.78 | $7.78 | 2,178,400 | — | — |
| 2011-09-07 | $7.99 | $7.99 | 1,050,800 | — | — |
| 2011-09-06 | $7.70 | $7.70 | 1,516,000 | — | — |
| 2011-09-02 | $7.72 | $7.72 | 1,711,600 | — | — |
| 2011-09-01 | $7.92 | $7.92 | 1,961,200 | — | — |
| 2011-08-31 | $7.97 | $7.97 | 2,112,800 | — | — |
| 2011-08-30 | $7.96 | $7.96 | 1,242,800 | — | — |
| 2011-08-29 | $7.86 | $7.86 | 1,197,600 | — | — |
| 2011-08-26 | $7.59 | $7.59 | 1,278,000 | — | — |
| 2011-08-25 | $7.34 | $7.34 | 1,610,800 | — | — |
| 2011-08-24 | $7.58 | $7.58 | 1,065,200 | — | — |
| 2011-08-23 | $7.48 | $7.48 | 1,609,200 | — | — |
| 2011-08-22 | $7.04 | $7.04 | 1,612,800 | — | — |
| 2011-08-19 | $7.16 | $7.15 | 1,940,000 | — | — |
| 2011-08-18 | $7.17 | $7.17 | 1,961,600 | — | — |
| 2011-08-17 | $7.61 | $7.61 | 3,240,800 | — | — |
| 2011-08-16 | $7.57 | $7.57 | 2,276,400 | — | — |
| 2011-08-15 | $7.62 | $7.62 | 2,716,800 | — | — |
| 2011-08-12 | $7.43 | $7.43 | 2,548,000 | — | — |
| 2011-08-11 | $7.23 | $7.23 | 4,492,800 | — | — |
| 2011-08-10 | $6.71 | $6.71 | 3,978,400 | — | — |
| 2011-08-09 | $7.00 | $7.00 | 4,355,200 | — | — |
| 2011-08-08 | $6.58 | $6.58 | 4,872,400 | — | — |
| 2011-08-05 | $7.23 | $7.23 | 2,976,000 | — | — |
| 2011-08-04 | $7.42 | $7.42 | 4,513,600 | — | — |
| 2011-08-03 | $7.71 | $7.71 | 4,556,400 | — | — |
| 2011-08-02 | $7.68 | $7.68 | 7,759,200 | — | — |
| 2011-08-01 | $7.90 | $7.90 | 5,817,600 | — | — |
| 2011-07-29 | $8.20 | $8.20 | 8,560,400 | — | — |
| 2011-07-28 | $8.79 | $8.79 | 2,024,800 | — | — |
| 2011-07-27 | $8.84 | $8.84 | 3,416,000 | — | — |
| 2011-07-26 | $9.08 | $9.08 | 5,527,600 | — | — |
| 2011-07-25 | $8.56 | $8.56 | 6,509,600 | — | — |
| 2011-07-22 | $8.93 | $8.93 | 2,096,000 | — | — |
| 2011-07-21 | $9.02 | $9.02 | 954,800 | — | — |
| 2011-07-20 | $8.85 | $8.85 | 530,800 | — | — |
| 2011-07-19 | $8.82 | $8.82 | 2,186,000 | — | — |
| 2011-07-18 | $8.71 | $8.71 | 1,098,400 | — | — |
| 2011-07-15 | $8.82 | $8.82 | 3,199,200 | — | — |
| 2011-07-14 | $8.95 | $8.95 | 1,466,000 | — | — |
| 2011-07-13 | $9.09 | $9.09 | 2,032,400 | — | — |
| 2011-07-12 | $9.10 | $9.10 | 1,351,600 | — | — |
| 2011-07-11 | $9.04 | $9.04 | 1,137,200 | — | — |
| 2011-07-08 | $9.25 | $9.25 | 2,540,800 | — | — |
| 2011-07-07 | $9.47 | $9.47 | 7,061,200 | — | — |
| 2011-07-06 | $9.19 | $9.19 | 1,566,800 | — | — |
| 2011-07-05 | $9.10 | $9.10 | 1,177,200 | — | — |
| 2011-07-01 | $8.98 | $8.98 | 1,294,400 | — | — |
| 2011-06-30 | $8.88 | $8.88 | 1,123,600 | — | — |
| 2011-06-29 | $8.94 | $8.94 | 1,271,200 | — | — |
| 2011-06-28 | $8.92 | $8.92 | 1,216,800 | — | — |
| 2011-06-27 | $8.62 | $8.62 | 959,200 | — | — |
| 2011-06-24 | $8.46 | $8.46 | 3,145,600 | — | — |
| 2011-06-23 | $8.58 | $8.58 | 1,651,600 | — | — |
| 2011-06-22 | $8.47 | $8.47 | 1,378,000 | — | — |
| 2011-06-21 | $8.58 | $8.58 | 1,916,800 | — | — |
| 2011-06-20 | $8.37 | $8.37 | 1,193,200 | — | — |
| 2011-06-17 | $8.16 | $8.16 | 1,835,600 | — | — |
| 2011-06-16 | $8.32 | $8.32 | 1,904,400 | — | — |
| 2011-06-15 | $8.33 | $8.33 | 2,393,600 | — | — |
| 2011-06-14 | $8.49 | $8.49 | 1,973,600 | — | — |
| 2011-06-13 | $8.29 | $8.29 | 1,935,200 | — | — |
| 2011-06-10 | $8.25 | $8.25 | 3,186,800 | — | — |
| 2011-06-09 | $8.41 | $8.41 | 2,126,800 | — | — |
| 2011-06-08 | $8.45 | $8.45 | 2,361,200 | — | — |
| 2011-06-07 | $8.47 | $8.47 | 2,816,800 | — | — |
| 2011-06-06 | $8.41 | $8.41 | 1,808,000 | — | — |
| 2011-06-03 | $8.60 | $8.60 | 2,258,800 | — | — |
| 2011-06-02 | $8.74 | $8.74 | 1,630,400 | — | — |
| 2011-06-01 | $8.54 | $8.54 | 3,285,600 | — | — |
| 2011-05-31 | $8.70 | $8.70 | 2,255,600 | — | — |
| 2011-05-27 | $8.67 | $8.67 | 1,823,200 | — | — |
| 2011-05-26 | $8.68 | $8.68 | 1,240,800 | — | — |
| 2011-05-25 | $8.53 | $8.53 | 1,745,600 | — | — |
| 2011-05-24 | $8.55 | $8.55 | 1,954,000 | — | — |
| 2011-05-23 | $8.55 | $8.55 | 1,224,800 | — | — |
| 2011-05-20 | $8.81 | $8.81 | 1,948,800 | — | — |
| 2011-05-19 | $8.95 | $8.95 | 1,716,800 | — | — |
| 2011-05-18 | $8.75 | $8.75 | 1,650,800 | — | — |
| 2011-05-17 | $8.58 | $8.58 | 2,407,600 | — | — |
| 2011-05-16 | $8.62 | $8.62 | 1,811,200 | — | — |
| 2011-05-13 | $8.72 | $8.72 | 1,818,400 | — | — |
| 2011-05-12 | $8.64 | $8.64 | 4,149,200 | — | — |
| 2011-05-11 | $9.31 | $9.31 | 10,004,000 | — | — |
| 2011-05-10 | $8.89 | $8.89 | 2,078,400 | — | — |
| 2011-05-09 | $8.83 | $8.83 | 2,154,000 | — | — |
| 2011-05-06 | $8.70 | $8.70 | 1,847,200 | — | — |
| 2011-05-05 | $8.56 | $8.56 | 2,716,400 | — | — |
| 2011-05-04 | $8.64 | $8.64 | 2,102,000 | — | — |
| 2011-05-03 | $8.88 | $8.88 | 1,008,000 | — | — |
| 2011-05-02 | $9.10 | $9.10 | 1,662,800 | — | — |
| 2011-04-29 | $9.06 | $9.06 | 1,468,000 | — | — |
| 2011-04-28 | $8.95 | $8.95 | 1,313,600 | — | — |
| 2011-04-27 | $8.92 | $8.92 | 2,232,000 | — | — |
| 2011-04-26 | $8.55 | $8.55 | 3,545,600 | — | — |
| 2011-04-25 | $8.04 | $8.04 | 1,419,600 | — | — |
| 2011-04-21 | $8.24 | $8.24 | 656,400 | — | — |
| 2011-04-20 | $8.04 | $8.04 | 1,360,000 | — | — |
| 2011-04-19 | $7.98 | $7.98 | 823,600 | — | — |
| 2011-04-18 | $7.87 | $7.87 | 780,000 | — | — |
| 2011-04-15 | $8.17 | $8.17 | 698,000 | — | — |
| 2011-04-14 | $8.07 | $8.07 | 644,800 | — | — |
| 2011-04-13 | $8.07 | $8.07 | 990,000 | — | — |
| 2011-04-12 | $8.01 | $8.01 | 1,065,200 | — | — |
| 2011-04-11 | $8.04 | $8.04 | 850,000 | — | — |
| 2011-04-08 | $8.03 | $8.03 | 1,511,200 | — | — |
| 2011-04-07 | $8.17 | $8.17 | 1,402,400 | — | — |
| 2011-04-06 | $8.24 | $8.24 | 1,160,800 | — | — |
| 2011-04-05 | $8.36 | $8.36 | 1,358,800 | — | — |
| 2011-04-04 | $8.49 | $8.49 | 943,200 | — | — |
| 2011-04-01 | $8.38 | $8.38 | 1,201,600 | — | — |
| 2011-03-31 | $8.25 | $8.25 | 1,197,600 | — | — |
| 2011-03-30 | $8.18 | $8.18 | 1,228,400 | — | — |
| 2011-03-29 | $8.06 | $8.06 | 1,233,200 | — | — |
| 2011-03-28 | $7.87 | $7.87 | 1,361,600 | — | — |
| 2011-03-25 | $7.76 | $7.76 | 572,000 | — | — |
| 2011-03-24 | $7.72 | $7.72 | 807,600 | — | — |
| 2011-03-23 | $7.50 | $7.50 | 724,000 | — | — |
| 2011-03-22 | $7.52 | $7.51 | 896,400 | — | — |
| 2011-03-21 | $7.57 | $7.57 | 788,800 | — | — |
| 2011-03-18 | $7.38 | $7.38 | 1,711,200 | — | — |
| 2011-03-17 | $7.32 | $7.32 | 968,400 | — | — |
| 2011-03-16 | $7.26 | $7.26 | 1,459,200 | — | — |
| 2011-03-15 | $7.43 | $7.43 | 1,045,600 | — | — |
| 2011-03-14 | $7.51 | $7.51 | 1,480,000 | — | — |
| 2011-03-11 | $7.70 | $7.70 | 1,198,800 | — | — |
| 2011-03-10 | $7.75 | $7.75 | 1,696,800 | — | — |
| 2011-03-09 | $7.90 | $7.90 | 1,366,400 | — | — |
| 2011-03-08 | $7.81 | $7.81 | 1,342,000 | — | — |
| 2011-03-07 | $7.67 | $7.67 | 1,755,200 | — | — |
| 2011-03-04 | $7.67 | $7.67 | 858,800 | — | — |
| 2011-03-03 | $7.70 | $7.70 | 1,223,200 | — | — |
| 2011-03-02 | $7.50 | $7.50 | 1,224,800 | — | — |
| 2011-03-01 | $7.37 | $7.37 | 2,062,800 | — | — |
| 2011-02-28 | $7.62 | $7.62 | 1,429,600 | — | — |
| 2011-02-25 | $7.55 | $7.55 | 1,663,600 | — | — |
| 2011-02-24 | $7.33 | $7.33 | 2,441,200 | — | — |
| 2011-02-23 | $7.10 | $7.10 | 1,151,600 | — | — |
| 2011-02-22 | $7.39 | $7.39 | 1,100,400 | — | — |
| 2011-02-18 | $7.59 | $7.59 | 1,661,200 | — | — |
| 2011-02-17 | $7.47 | $7.47 | 1,452,400 | — | — |
| 2011-02-16 | $7.48 | $7.48 | 782,400 | — | — |
| 2011-02-15 | $7.38 | $7.38 | 1,198,400 | — | — |
| 2011-02-14 | $7.43 | $7.43 | 1,276,400 | — | — |
| 2011-02-11 | $7.39 | $7.39 | 2,034,400 | — | — |
| 2011-02-10 | $7.34 | $7.34 | 1,619,600 | — | — |
| 2011-02-09 | $7.39 | $7.39 | 3,535,200 | — | — |
| 2011-02-08 | $7.30 | $7.30 | 4,860,000 | — | — |
| 2011-02-07 | $6.94 | $6.94 | 2,113,600 | — | — |
| 2011-02-04 | $6.99 | $6.98 | 1,392,400 | — | — |
| 2011-02-03 | $7.05 | $7.05 | 2,611,200 | — | — |
| 2011-02-02 | $6.95 | $6.95 | 2,131,200 | — | — |
| 2011-02-01 | $7.07 | $7.07 | 1,148,400 | — | — |
| 2011-01-31 | $6.93 | $6.93 | 1,360,400 | — | — |
| 2011-01-28 | $6.82 | $6.82 | 1,541,600 | — | — |
| 2011-01-27 | $7.00 | $7.00 | 1,352,800 | — | — |
| 2011-01-26 | $6.93 | $6.93 | 3,098,400 | — | — |
| 2011-01-25 | $6.66 | $6.66 | 1,687,600 | — | — |
| 2011-01-24 | $6.41 | $6.41 | 1,297,600 | — | — |
| 2011-01-21 | $6.37 | $6.37 | 2,420,800 | — | — |
| 2011-01-20 | $6.45 | $6.45 | 2,343,600 | — | — |
| 2011-01-19 | $6.74 | $6.74 | 3,054,000 | — | — |
| 2011-01-18 | $7.29 | $7.29 | 1,655,600 | — | — |
| 2011-01-14 | $7.29 | $7.29 | 5,246,000 | — | — |
| 2011-01-13 | $6.98 | $6.98 | 1,482,400 | — | — |
| 2011-01-12 | $6.89 | $6.89 | 664,800 | — | — |
| 2011-01-11 | $6.94 | $6.94 | 740,000 | — | — |
| 2011-01-10 | $6.95 | $6.95 | 808,000 | — | — |
| 2011-01-07 | $6.94 | $6.93 | 1,197,200 | — | — |
| 2011-01-06 | $6.88 | $6.88 | 5,436,000 | — | — |
| 2011-01-05 | $6.53 | $6.53 | 1,210,000 | — | — |
| 2011-01-04 | $6.56 | $6.56 | 1,209,600 | — | — |
| 2011-01-03 | $6.61 | $6.60 | 956,800 | — | — |