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
- 2007-05-03 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 | $8.09 | $8.09 | 3,678,600 | — | — |
| 2011-12-29 | $8.09 | $8.09 | 4,602,800 | — | — |
| 2011-12-28 | $8.12 | $8.12 | 5,651,700 | — | — |
| 2011-12-27 | $8.18 | $8.18 | 5,595,900 | — | — |
| 2011-12-23 | $8.33 | $8.33 | 10,046,700 | — | — |
| 2011-12-22 | $8.36 | $8.36 | 8,449,600 | — | — |
| 2011-12-21 | $8.47 | $8.47 | 9,603,300 | — | — |
| 2011-12-20 | $8.63 | $8.63 | 7,492,300 | — | — |
| 2011-12-19 | $8.51 | $8.51 | 13,485,600 | — | — |
| 2011-12-16 | $9.02 | $9.02 | 22,224,500 | — | — |
| 2011-12-15 | $8.59 | $8.59 | 22,844,700 | — | — |
| 2011-12-14 | $8.15 | $8.15 | 15,140,400 | — | — |
| 2011-12-13 | $7.99 | $7.99 | 11,750,000 | — | — |
| 2011-12-12 | $8.50 | $8.50 | 8,173,700 | — | — |
| 2011-12-09 | $8.50 | $8.50 | 9,216,400 | — | — |
| 2011-12-08 | $8.18 | $8.18 | 10,778,900 | — | — |
| 2011-12-07 | $8.56 | $8.56 | 10,077,200 | — | — |
| 2011-12-06 | $8.47 | $8.47 | 11,847,700 | — | — |
| 2011-12-05 | $8.61 | $8.61 | 13,640,600 | — | — |
| 2011-12-02 | $8.41 | $8.41 | 12,820,600 | — | — |
| 2011-12-01 | $8.52 | $8.52 | 15,642,600 | — | — |
| 2011-11-30 | $8.12 | $8.12 | 28,064,300 | — | — |
| 2011-11-29 | $7.80 | $7.80 | 17,632,000 | — | — |
| 2011-11-28 | $7.43 | $7.43 | 8,346,300 | — | — |
| 2011-11-25 | $7.12 | $7.12 | 2,949,900 | — | — |
| 2011-11-23 | $7.12 | $7.12 | 12,493,000 | — | — |
| 2011-11-22 | $7.28 | $7.28 | 10,112,500 | — | — |
| 2011-11-21 | $7.21 | $7.21 | 7,395,800 | — | — |
| 2011-11-18 | $7.36 | $7.36 | 11,443,400 | — | — |
| 2011-11-17 | $7.28 | $7.28 | 14,791,000 | — | — |
| 2011-11-16 | $7.58 | $7.58 | 9,692,800 | — | — |
| 2011-11-15 | $8.00 | $8.00 | 12,773,800 | — | — |
| 2011-11-14 | $8.06 | $8.06 | 15,831,500 | — | — |
| 2011-11-11 | $7.95 | $7.95 | 9,485,300 | — | — |
| 2011-11-10 | $7.62 | $7.62 | 15,540,200 | — | — |
| 2011-11-09 | $8.00 | $8.00 | 9,113,300 | — | — |
| 2011-11-08 | $8.20 | $8.20 | 14,866,000 | — | — |
| 2011-11-07 | $8.31 | $8.31 | 7,735,900 | — | — |
| 2011-11-04 | $8.35 | $8.35 | 9,418,500 | — | — |
| 2011-11-03 | $8.30 | $8.30 | 13,038,200 | — | — |
| 2011-11-02 | $8.25 | $8.25 | 11,882,800 | — | — |
| 2011-11-01 | $8.33 | $8.33 | 20,844,200 | — | — |
| 2011-10-31 | $8.52 | $8.52 | 7,863,300 | — | — |
| 2011-10-28 | $8.51 | $8.51 | 7,706,900 | — | — |
| 2011-10-27 | $8.64 | $8.64 | 11,819,700 | — | — |
| 2011-10-26 | $8.56 | $8.56 | 11,869,200 | — | — |
| 2011-10-25 | $8.44 | $8.44 | 19,332,600 | — | — |
| 2011-10-24 | $8.90 | $8.90 | 9,921,000 | — | — |
| 2011-10-21 | $8.66 | $8.66 | 9,328,800 | — | — |
| 2011-10-20 | $8.70 | $8.70 | 8,126,900 | — | — |
| 2011-10-19 | $8.50 | $8.50 | 8,098,000 | — | — |
| 2011-10-18 | $8.71 | $8.71 | 11,463,300 | — | — |
| 2011-10-17 | $8.40 | $8.40 | 9,431,700 | — | — |
| 2011-10-14 | $8.57 | $8.57 | 9,250,200 | — | — |
| 2011-10-13 | $8.68 | $8.68 | 14,798,700 | — | — |
| 2011-10-12 | $8.42 | $8.42 | 11,724,900 | — | — |
| 2011-10-11 | $8.21 | $8.21 | 12,251,700 | — | — |
| 2011-10-10 | $8.05 | $8.05 | 12,199,000 | — | — |
| 2011-10-07 | $7.80 | $7.80 | 13,825,500 | — | — |
| 2011-10-06 | $7.78 | $7.78 | 11,214,600 | — | — |
| 2011-10-05 | $7.43 | $7.43 | 12,280,400 | — | — |
| 2011-10-04 | $7.29 | $7.29 | 22,000,000 | — | — |
| 2011-10-03 | $6.65 | $6.65 | 34,613,200 | — | — |
| 2011-09-30 | $7.50 | $7.50 | 14,810,400 | — | — |
| 2011-09-29 | $7.95 | $7.95 | 9,619,500 | — | — |
| 2011-09-28 | $8.11 | $8.11 | 9,365,400 | — | — |
| 2011-09-27 | $8.14 | $8.14 | 9,701,400 | — | — |
| 2011-09-26 | $8.30 | $8.30 | 12,215,400 | — | — |
| 2011-09-23 | $8.17 | $8.17 | 19,052,200 | — | — |
| 2011-09-22 | $7.58 | $7.58 | 18,378,800 | — | — |
| 2011-09-21 | $8.00 | $8.00 | 9,239,100 | — | — |
| 2011-09-20 | $8.37 | $8.37 | 7,574,800 | — | — |
| 2011-09-19 | $8.31 | $8.31 | 7,291,100 | — | — |
| 2011-09-16 | $8.40 | $8.40 | 8,792,200 | — | — |
| 2011-09-15 | $8.46 | $8.46 | 14,276,900 | — | — |
| 2011-09-14 | $8.39 | $8.39 | 21,972,200 | — | — |
| 2011-09-13 | $7.99 | $7.99 | 22,862,900 | — | — |
| 2011-09-12 | $7.38 | $7.38 | 9,878,900 | — | — |
| 2011-09-09 | $7.18 | $7.18 | 6,394,500 | — | — |
| 2011-09-08 | $7.31 | $7.31 | 5,642,300 | — | — |
| 2011-09-07 | $7.47 | $7.47 | 6,746,500 | — | — |
| 2011-09-06 | $7.13 | $7.13 | 8,010,600 | — | — |
| 2011-09-02 | $7.27 | $7.27 | 7,748,700 | — | — |
| 2011-09-01 | $7.42 | $7.42 | 13,388,100 | — | — |
| 2011-08-31 | $7.53 | $7.53 | 14,169,800 | — | — |
| 2011-08-30 | $7.61 | $7.61 | 9,547,600 | — | — |
| 2011-08-29 | $7.50 | $7.50 | 9,652,300 | — | — |
| 2011-08-26 | $7.12 | $7.12 | 13,300,600 | — | — |
| 2011-08-25 | $6.83 | $6.83 | 24,540,600 | — | — |
| 2011-08-24 | $7.25 | $7.25 | 10,507,700 | — | — |
| 2011-08-23 | $7.26 | $7.26 | 13,576,700 | — | — |
| 2011-08-22 | $7.22 | $7.22 | 21,189,100 | — | — |
| 2011-08-19 | $7.21 | $7.21 | 13,253,800 | — | — |
| 2011-08-18 | $7.39 | $7.39 | 16,193,100 | — | — |
| 2011-08-17 | $7.80 | $7.80 | 14,279,600 | — | — |
| 2011-08-16 | $7.66 | $7.66 | 23,754,400 | — | — |
| 2011-08-15 | $7.32 | $7.32 | 13,434,500 | — | — |
| 2011-08-12 | $6.97 | $6.97 | 11,327,000 | — | — |
| 2011-08-11 | $6.97 | $6.97 | 12,644,800 | — | — |
| 2011-08-10 | $6.68 | $6.68 | 14,141,100 | — | — |
| 2011-08-09 | $7.08 | $7.08 | 18,504,700 | — | — |
| 2011-08-08 | $6.62 | $6.62 | 26,006,400 | — | — |
| 2011-08-05 | $6.97 | $6.97 | 29,538,700 | — | — |
| 2011-08-04 | $7.02 | $7.02 | 22,335,000 | — | — |
| 2011-08-03 | $7.55 | $7.55 | 32,955,700 | — | — |
| 2011-08-02 | $7.43 | $7.43 | 17,884,500 | — | — |
| 2011-08-01 | $7.80 | $7.80 | 14,368,800 | — | — |
| 2011-07-29 | $7.89 | $7.89 | 13,439,200 | — | — |
| 2011-07-28 | $7.63 | $7.63 | 16,710,100 | — | — |
| 2011-07-27 | $7.61 | $7.61 | 41,433,000 | — | — |
| 2011-07-26 | $8.02 | $8.02 | 22,110,100 | — | — |
| 2011-07-25 | $7.86 | $7.86 | 17,931,700 | — | — |
| 2011-07-22 | $8.10 | $8.10 | 8,025,800 | — | — |
| 2011-07-21 | $8.17 | $8.17 | 10,000,300 | — | — |
| 2011-07-20 | $8.14 | $8.14 | 6,007,800 | — | — |
| 2011-07-19 | $8.26 | $8.26 | 17,366,300 | — | — |
| 2011-07-18 | $8.06 | $8.06 | 24,686,900 | — | — |
| 2011-07-15 | $8.41 | $8.41 | 12,181,300 | — | — |
| 2011-07-14 | $8.51 | $8.51 | 10,182,100 | — | — |
| 2011-07-13 | $8.70 | $8.70 | 15,208,200 | — | — |
| 2011-07-12 | $8.61 | $8.61 | 30,189,600 | — | — |
| 2011-07-11 | $9.00 | $9.00 | 10,281,000 | — | — |
| 2011-07-08 | $9.35 | $9.35 | 9,610,200 | — | — |
| 2011-07-07 | $9.41 | $9.41 | 12,604,500 | — | — |
| 2011-07-06 | $9.13 | $9.13 | 14,801,100 | — | — |
| 2011-07-05 | $9.12 | $9.12 | 10,995,200 | — | — |
| 2011-07-01 | $9.29 | $9.29 | 14,412,300 | — | — |
| 2011-06-30 | $9.17 | $9.17 | 20,603,300 | — | — |
| 2011-06-29 | $9.20 | $9.20 | 14,839,200 | — | — |
| 2011-06-28 | $9.39 | $9.39 | 12,640,400 | — | — |
| 2011-06-27 | $9.66 | $9.66 | 10,334,000 | — | — |
| 2011-06-24 | $9.43 | $9.43 | 21,424,600 | — | — |
| 2011-06-23 | $9.94 | $9.94 | 20,251,200 | — | — |
| 2011-06-22 | $9.59 | $9.59 | 9,758,800 | — | — |
| 2011-06-21 | $9.81 | $9.81 | 10,605,900 | — | — |
| 2011-06-20 | $9.69 | $9.69 | 8,154,900 | — | — |
| 2011-06-17 | $9.58 | $9.58 | 9,424,600 | — | — |
| 2011-06-16 | $9.40 | $9.40 | 9,785,400 | — | — |
| 2011-06-15 | $9.33 | $9.33 | 15,364,400 | — | — |
| 2011-06-14 | $9.50 | $9.50 | 13,880,900 | — | — |
| 2011-06-13 | $9.26 | $9.26 | 7,324,900 | — | — |
| 2011-06-10 | $9.22 | $9.22 | 9,087,500 | — | — |
| 2011-06-09 | $9.18 | $9.18 | 10,648,400 | — | — |
| 2011-06-08 | $9.14 | $9.14 | 11,940,400 | — | — |
| 2011-06-07 | $9.26 | $9.26 | 12,390,100 | — | — |
| 2011-06-06 | $9.33 | $9.33 | 14,622,000 | — | — |
| 2011-06-03 | $9.62 | $9.62 | 13,708,100 | — | — |
| 2011-06-02 | $9.62 | $9.62 | 18,965,700 | — | — |
| 2011-06-01 | $9.68 | $9.68 | 19,373,900 | — | — |
| 2011-05-31 | $10.08 | $10.08 | 13,701,400 | — | — |
| 2011-05-27 | $10.00 | $10.00 | 25,949,600 | — | — |
| 2011-05-26 | $10.18 | $10.18 | 32,679,600 | — | — |
| 2011-05-25 | $10.49 | $10.49 | 21,536,800 | — | — |
| 2011-05-24 | $11.09 | $11.09 | 11,729,700 | — | — |
| 2011-05-23 | $11.23 | $11.23 | 11,458,700 | — | — |
| 2011-05-20 | $11.51 | $11.51 | 16,707,900 | — | — |
| 2011-05-19 | $11.38 | $11.38 | 19,203,000 | — | — |
| 2011-05-18 | $10.93 | $10.93 | 14,215,100 | — | — |
| 2011-05-17 | $11.01 | $11.01 | 12,000,700 | — | — |
| 2011-05-16 | $11.00 | $11.00 | 12,249,700 | — | — |
| 2011-05-13 | $10.65 | $10.65 | 8,481,400 | — | — |
| 2011-05-12 | $10.87 | $10.87 | 9,424,800 | — | — |
| 2011-05-11 | $11.06 | $11.06 | 14,412,000 | — | — |
| 2011-05-10 | $10.80 | $10.80 | 11,151,800 | — | — |
| 2011-05-09 | $10.81 | $10.81 | 9,825,400 | — | — |
| 2011-05-06 | $11.21 | $11.21 | 17,845,700 | — | — |
| 2011-05-05 | $11.22 | $11.22 | 27,716,600 | — | — |
| 2011-05-04 | $10.47 | $10.47 | 14,880,200 | — | — |
| 2011-05-03 | $10.52 | $10.52 | 12,300,200 | — | — |
| 2011-05-02 | $10.46 | $10.46 | 13,659,400 | — | — |
| 2011-04-29 | $10.38 | $10.38 | 22,643,800 | — | — |
| 2011-04-28 | $10.07 | $10.07 | 12,692,700 | — | — |
| 2011-04-27 | $10.05 | $10.05 | 20,141,900 | — | — |
| 2011-04-26 | $9.99 | $9.99 | 42,708,800 | — | — |
| 2011-04-25 | $9.00 | $9.00 | 12,798,000 | — | — |
| 2011-04-21 | $9.05 | $9.05 | 9,601,900 | — | — |
| 2011-04-20 | $9.07 | $9.07 | 21,788,700 | — | — |
| 2011-04-19 | $9.13 | $9.13 | 10,729,500 | — | — |
| 2011-04-18 | $9.14 | $9.14 | 23,191,400 | — | — |
| 2011-04-15 | $9.25 | $9.25 | 15,754,300 | — | — |
| 2011-04-14 | $9.35 | $9.35 | 10,837,100 | — | — |
| 2011-04-13 | $9.58 | $9.58 | 16,160,700 | — | — |
| 2011-04-12 | $9.90 | $9.90 | 41,929,600 | — | — |
| 2011-04-11 | $9.43 | $9.43 | 24,897,700 | — | — |
| 2011-04-08 | $9.04 | $9.04 | 23,145,000 | — | — |
| 2011-04-07 | $9.41 | $9.41 | 13,453,400 | — | — |
| 2011-04-06 | $9.59 | $9.59 | 20,997,600 | — | — |
| 2011-04-05 | $9.70 | $9.70 | 13,820,500 | — | — |
| 2011-04-04 | $9.83 | $9.83 | 8,698,400 | — | — |
| 2011-04-01 | $9.82 | $9.82 | 9,176,700 | — | — |
| 2011-03-31 | $9.80 | $9.80 | 11,487,500 | — | — |
| 2011-03-30 | $9.94 | $9.94 | 16,671,800 | — | — |
| 2011-03-29 | $9.79 | $9.79 | 13,127,900 | — | — |
| 2011-03-28 | $9.91 | $9.91 | 14,556,400 | — | — |
| 2011-03-25 | $9.80 | $9.80 | 19,484,500 | — | — |
| 2011-03-24 | $10.01 | $10.01 | 20,215,600 | — | — |
| 2011-03-23 | $9.91 | $9.91 | 18,303,400 | — | — |
| 2011-03-22 | $10.00 | $10.00 | 19,680,100 | — | — |
| 2011-03-21 | $10.17 | $10.17 | 16,684,200 | — | — |
| 2011-03-18 | $10.24 | $10.24 | 23,324,800 | — | — |
| 2011-03-17 | $9.86 | $9.86 | 24,147,900 | — | — |
| 2011-03-16 | $10.20 | $10.20 | 18,074,700 | — | — |
| 2011-03-15 | $10.69 | $10.69 | 14,991,100 | — | — |
| 2011-03-14 | $10.97 | $10.97 | 11,344,400 | — | — |
| 2011-03-11 | $11.23 | $11.23 | 19,396,900 | — | — |
| 2011-03-10 | $11.18 | $11.18 | 28,579,300 | — | — |
| 2011-03-09 | $10.88 | $10.88 | 14,066,700 | — | — |
| 2011-03-08 | $11.07 | $11.07 | 32,077,000 | — | — |
| 2011-03-07 | $10.09 | $10.09 | 23,553,500 | — | — |
| 2011-03-04 | $9.91 | $9.91 | 17,888,700 | — | — |
| 2011-03-03 | $10.26 | $10.26 | 34,584,500 | — | — |
| 2011-03-02 | $10.15 | $10.15 | 23,831,900 | — | — |
| 2011-03-01 | $10.61 | $10.61 | 16,176,000 | — | — |
| 2011-02-28 | $11.24 | $11.24 | 20,998,700 | — | — |
| 2011-02-25 | $11.12 | $11.12 | 16,741,600 | — | — |
| 2011-02-24 | $11.13 | $11.13 | 25,498,500 | — | — |
| 2011-02-23 | $11.02 | $11.02 | 35,794,200 | — | — |
| 2011-02-22 | $10.74 | $10.74 | 34,083,100 | — | — |
| 2011-02-18 | $11.50 | $11.50 | 13,203,300 | — | — |
| 2011-02-17 | $11.65 | $11.65 | 12,979,000 | — | — |
| 2011-02-16 | $11.82 | $11.82 | 12,390,100 | — | — |
| 2011-02-15 | $11.90 | $11.90 | 11,202,400 | — | — |
| 2011-02-14 | $11.82 | $11.82 | 12,949,100 | — | — |
| 2011-02-11 | $11.90 | $11.90 | 16,926,800 | — | — |
| 2011-02-10 | $11.69 | $11.69 | 15,732,700 | — | — |
| 2011-02-09 | $11.74 | $11.74 | 28,676,400 | — | — |
| 2011-02-08 | $11.86 | $11.86 | 15,172,000 | — | — |
| 2011-02-07 | $11.55 | $11.55 | 13,949,600 | — | — |
| 2011-02-04 | $11.40 | $11.40 | 14,999,500 | — | — |
| 2011-02-03 | $11.53 | $11.53 | 15,575,000 | — | — |
| 2011-02-02 | $11.35 | $11.35 | 14,214,300 | — | — |
| 2011-02-01 | $11.79 | $11.79 | 10,836,000 | — | — |
| 2011-01-31 | $11.67 | $11.67 | 13,665,000 | — | — |
| 2011-01-28 | $11.83 | $11.83 | 16,905,000 | — | — |
| 2011-01-27 | $12.30 | $12.30 | 18,365,800 | — | — |
| 2011-01-26 | $11.98 | $11.98 | 24,451,000 | — | — |
| 2011-01-25 | $11.63 | $11.63 | 18,292,600 | — | — |
| 2011-01-24 | $12.02 | $12.02 | 22,252,200 | — | — |
| 2011-01-21 | $11.54 | $11.54 | 15,559,900 | — | — |
| 2011-01-20 | $11.61 | $11.61 | 21,903,600 | — | — |
| 2011-01-19 | $11.45 | $11.45 | 21,069,900 | — | — |
| 2011-01-18 | $11.70 | $11.70 | 24,240,100 | — | — |
| 2011-01-14 | $12.75 | $12.75 | 11,113,000 | — | — |
| 2011-01-13 | $12.61 | $12.61 | 8,514,800 | — | — |
| 2011-01-12 | $12.51 | $12.51 | 6,715,400 | — | — |
| 2011-01-11 | $12.35 | $12.35 | 7,395,400 | — | — |
| 2011-01-10 | $12.60 | $12.60 | 10,294,200 | — | — |
| 2011-01-07 | $13.00 | $13.00 | 12,458,400 | — | — |
| 2011-01-06 | $12.91 | $12.91 | 13,100,900 | — | — |
| 2011-01-05 | $12.98 | $12.98 | 23,780,500 | — | — |
| 2011-01-04 | $12.53 | $12.53 | 19,143,500 | — | — |
| 2011-01-03 | $12.58 | $12.58 | 15,060,100 | — | — |