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
- 1999-01-29 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 | $9.89 | $11.26 | 899,600 | — | — |
| 2011-12-29 | $9.94 | $11.32 | 1,278,900 | — | — |
| 2011-12-28 | $9.78 | $11.14 | 1,461,600 | — | — |
| 2011-12-27 | $9.95 | $11.33 | 1,058,900 | — | — |
| 2011-12-23 | $9.83 | $11.19 | 1,075,500 | — | — |
| 2011-12-22 | $9.57 | $10.90 | 1,292,800 | — | — |
| 2011-12-21 | $9.52 | $10.84 | 1,322,600 | — | — |
| 2011-12-20 | $9.35 | $10.65 | 1,073,400 | — | — |
| 2011-12-19 | $9.06 | $10.32 | 2,232,200 | — | — |
| 2011-12-16 | $9.15 | $10.42 | 2,919,400 | — | — |
| 2011-12-15 | $8.61 | $9.80 | 1,961,500 | — | — |
| 2011-12-14 | $8.22 | $9.36 | 1,744,300 | — | — |
| 2011-12-13 | $8.52 | $9.70 | 2,873,200 | — | — |
| 2011-12-12 | $9.19 | $10.46 | 1,157,200 | — | — |
| 2011-12-09 | $9.16 | $10.43 | 1,870,900 | — | — |
| 2011-12-08 | $8.88 | $10.11 | 2,729,400 | — | — |
| 2011-12-07 | $8.97 | $10.21 | 798,800 | — | — |
| 2011-12-06 | $8.88 | $10.11 | 970,100 | — | — |
| 2011-12-05 | $9.06 | $10.32 | 2,032,500 | — | — |
| 2011-12-02 | $8.64 | $9.84 | 1,975,200 | — | — |
| 2011-12-01 | $8.49 | $9.67 | 1,316,200 | — | — |
| 2011-11-30 | $8.77 | $9.99 | 2,100,000 | — | — |
| 2011-11-29 | $8.00 | $9.11 | 1,525,900 | — | — |
| 2011-11-28 | $8.20 | $9.34 | 1,449,900 | — | — |
| 2011-11-25 | $7.51 | $8.55 | 602,300 | — | — |
| 2011-11-23 | $7.65 | $8.71 | 1,429,600 | — | — |
| 2011-11-22 | $7.75 | $8.82 | 1,198,200 | — | — |
| 2011-11-21 | $7.77 | $8.85 | 1,472,800 | — | — |
| 2011-11-18 | $8.13 | $9.26 | 1,690,100 | — | — |
| 2011-11-17 | $8.39 | $9.55 | 2,534,300 | — | — |
| 2011-11-16 | $8.70 | $9.91 | 2,868,100 | — | — |
| 2011-11-15 | $8.99 | $10.24 | 1,573,900 | — | — |
| 2011-11-14 | $9.00 | $10.25 | 2,195,100 | — | — |
| 2011-11-11 | $8.78 | $10.00 | 1,957,400 | — | — |
| 2011-11-10 | $8.40 | $9.56 | 1,658,100 | — | — |
| 2011-11-09 | $8.47 | $9.64 | 3,212,000 | — | — |
| 2011-11-08 | $9.29 | $10.58 | 1,657,000 | — | — |
| 2011-11-07 | $9.16 | $10.43 | 2,131,800 | — | — |
| 2011-11-04 | $9.23 | $10.51 | 1,481,600 | — | — |
| 2011-11-03 | $9.36 | $10.66 | 3,383,000 | — | — |
| 2011-11-02 | $8.94 | $10.18 | 3,807,200 | — | — |
| 2011-11-01 | $9.02 | $10.27 | 3,798,400 | — | — |
| 2011-10-31 | $9.69 | $11.03 | 3,391,700 | — | — |
| 2011-10-28 | $9.66 | $11.00 | 4,601,200 | — | — |
| 2011-10-27 | $10.04 | $11.43 | 3,214,800 | — | — |
| 2011-10-26 | $9.34 | $10.63 | 1,878,300 | — | — |
| 2011-10-25 | $9.08 | $10.34 | 1,350,300 | — | — |
| 2011-10-24 | $9.50 | $10.82 | 1,619,700 | — | — |
| 2011-10-21 | $9.14 | $10.41 | 1,703,900 | — | — |
| 2011-10-20 | $8.63 | $9.83 | 1,954,100 | — | — |
| 2011-10-19 | $8.98 | $10.22 | 1,691,700 | — | — |
| 2011-10-18 | $9.28 | $10.57 | 1,635,800 | — | — |
| 2011-10-17 | $8.81 | $10.03 | 1,527,300 | — | — |
| 2011-10-14 | $9.28 | $10.57 | 1,561,600 | — | — |
| 2011-10-13 | $8.78 | $10.00 | 1,400,000 | — | — |
| 2011-10-12 | $8.85 | $10.08 | 1,485,300 | — | — |
| 2011-10-11 | $8.79 | $10.01 | 2,160,400 | — | — |
| 2011-10-10 | $8.65 | $9.85 | 2,165,300 | — | — |
| 2011-10-07 | $8.24 | $9.38 | 1,750,000 | — | — |
| 2011-10-06 | $8.60 | $9.79 | 2,231,800 | — | — |
| 2011-10-05 | $8.21 | $9.35 | 2,998,000 | — | — |
| 2011-10-04 | $7.70 | $8.77 | 2,500,000 | — | — |
| 2011-10-03 | $7.01 | $7.98 | 2,866,600 | — | — |
| 2011-09-30 | $7.63 | $8.69 | 2,008,400 | — | — |
| 2011-09-29 | $7.94 | $9.04 | 2,491,300 | — | — |
| 2011-09-28 | $7.63 | $8.69 | 2,040,900 | — | — |
| 2011-09-27 | $8.12 | $9.25 | 3,166,600 | — | — |
| 2011-09-26 | $7.74 | $8.81 | 2,452,900 | — | — |
| 2011-09-23 | $7.34 | $8.36 | 2,056,200 | — | — |
| 2011-09-22 | $6.98 | $7.95 | 2,842,900 | — | — |
| 2011-09-21 | $7.46 | $8.49 | 1,904,500 | — | — |
| 2011-09-20 | $8.06 | $9.18 | 1,046,200 | — | — |
| 2011-09-19 | $8.37 | $9.53 | 1,303,900 | — | — |
| 2011-09-16 | $8.56 | $9.75 | 1,392,300 | — | — |
| 2011-09-15 | $8.52 | $9.70 | 2,085,400 | — | — |
| 2011-09-14 | $8.37 | $9.53 | 2,731,700 | — | — |
| 2011-09-13 | $8.02 | $9.13 | 2,627,000 | — | — |
| 2011-09-12 | $7.75 | $8.82 | 2,037,500 | — | — |
| 2011-09-09 | $7.74 | $8.81 | 2,831,500 | — | — |
| 2011-09-08 | $8.20 | $9.34 | 3,399,600 | — | — |
| 2011-09-07 | $8.64 | $9.84 | 2,803,900 | — | — |
| 2011-09-06 | $8.19 | $9.33 | 2,268,900 | — | — |
| 2011-09-02 | $8.36 | $9.52 | 3,164,200 | — | — |
| 2011-09-01 | $9.01 | $10.26 | 2,157,200 | — | — |
| 2011-08-31 | $9.35 | $10.65 | 3,219,300 | — | — |
| 2011-08-30 | $9.16 | $10.43 | 2,354,900 | — | — |
| 2011-08-29 | $9.14 | $10.41 | 2,819,700 | — | — |
| 2011-08-26 | $8.19 | $9.33 | 1,695,200 | — | — |
| 2011-08-25 | $7.96 | $9.06 | 2,000,600 | — | — |
| 2011-08-24 | $8.44 | $9.61 | 2,648,700 | — | — |
| 2011-08-23 | $8.06 | $9.18 | 2,850,700 | — | — |
| 2011-08-22 | $7.73 | $8.80 | 2,602,700 | — | — |
| 2011-08-19 | $7.88 | $8.97 | 2,755,600 | — | — |
| 2011-08-18 | $8.52 | $9.70 | 2,503,400 | — | — |
| 2011-08-17 | $9.37 | $10.67 | 1,871,000 | — | — |
| 2011-08-16 | $9.52 | $10.84 | 2,314,800 | — | — |
| 2011-08-15 | $9.77 | $11.12 | 2,115,400 | — | — |
| 2011-08-12 | $9.45 | $10.76 | 2,020,300 | — | — |
| 2011-08-11 | $9.32 | $10.61 | 4,014,400 | — | — |
| 2011-08-10 | $8.93 | $10.17 | 3,445,500 | — | — |
| 2011-08-09 | $9.26 | $10.54 | 4,764,200 | — | — |
| 2011-08-08 | $8.50 | $9.68 | 4,591,400 | — | — |
| 2011-08-05 | $9.43 | $10.74 | 3,896,900 | — | — |
| 2011-08-04 | $9.74 | $11.09 | 3,924,600 | — | — |
| 2011-08-03 | $10.77 | $12.26 | 2,842,100 | — | — |
| 2011-08-02 | $10.48 | $11.93 | 5,218,400 | — | — |
| 2011-08-01 | $11.61 | $13.22 | 3,673,900 | — | — |
| 2011-07-29 | $11.47 | $13.06 | 6,981,500 | — | — |
| 2011-07-28 | $10.54 | $12.00 | 1,998,500 | — | — |
| 2011-07-27 | $10.70 | $12.18 | 2,494,400 | — | — |
| 2011-07-26 | $11.33 | $12.90 | 1,334,600 | — | — |
| 2011-07-25 | $11.58 | $13.19 | 1,728,900 | — | — |
| 2011-07-22 | $11.92 | $13.57 | 1,407,000 | — | — |
| 2011-07-21 | $11.77 | $13.40 | 1,486,200 | — | — |
| 2011-07-20 | $11.53 | $13.13 | 1,840,900 | — | — |
| 2011-07-19 | $11.26 | $12.82 | 1,616,800 | — | — |
| 2011-07-18 | $11.15 | $12.70 | 1,371,600 | — | — |
| 2011-07-15 | $11.48 | $13.07 | 1,511,400 | — | — |
| 2011-07-14 | $11.35 | $12.92 | 2,011,900 | — | — |
| 2011-07-13 | $11.34 | $12.91 | 1,957,100 | — | — |
| 2011-07-12 | $10.98 | $12.50 | 1,671,500 | — | — |
| 2011-07-11 | $11.14 | $12.68 | 2,358,000 | — | — |
| 2011-07-08 | $11.60 | $13.21 | 2,471,600 | — | — |
| 2011-07-07 | $11.96 | $13.62 | 3,533,800 | — | — |
| 2011-07-06 | $11.34 | $12.91 | 4,438,200 | — | — |
| 2011-07-05 | $10.95 | $12.47 | 1,754,100 | — | — |
| 2011-07-01 | $10.93 | $12.45 | 4,078,400 | — | — |
| 2011-06-30 | $11.38 | $12.96 | 1,911,900 | — | — |
| 2011-06-29 | $11.45 | $13.04 | 2,523,600 | — | — |
| 2011-06-28 | $11.05 | $12.58 | 1,422,400 | — | — |
| 2011-06-27 | $10.91 | $12.42 | 1,705,200 | — | — |
| 2011-06-24 | $10.93 | $12.45 | 2,896,400 | — | — |
| 2011-06-23 | $10.83 | $12.33 | 2,587,600 | — | — |
| 2011-06-22 | $10.79 | $12.29 | 2,935,700 | — | — |
| 2011-06-21 | $10.82 | $12.32 | 1,931,500 | — | — |
| 2011-06-20 | $10.25 | $11.67 | 1,420,100 | — | — |
| 2011-06-17 | $10.13 | $11.53 | 2,050,400 | — | — |
| 2011-06-16 | $10.02 | $11.41 | 1,268,800 | — | — |
| 2011-06-15 | $10.08 | $11.48 | 1,155,500 | — | — |
| 2011-06-14 | $10.33 | $11.76 | 1,883,800 | — | — |
| 2011-06-13 | $9.79 | $11.15 | 1,886,100 | — | — |
| 2011-06-10 | $9.96 | $11.34 | 1,873,300 | — | — |
| 2011-06-09 | $10.18 | $11.59 | 1,833,300 | — | — |
| 2011-06-08 | $9.90 | $11.27 | 1,960,500 | — | — |
| 2011-06-07 | $10.22 | $11.64 | 1,115,000 | — | — |
| 2011-06-06 | $10.32 | $11.75 | 1,414,300 | — | — |
| 2011-06-03 | $10.62 | $12.09 | 2,520,800 | — | — |
| 2011-06-02 | $10.48 | $11.93 | 3,347,600 | — | — |
| 2011-06-01 | $10.86 | $12.37 | 2,507,000 | — | — |
| 2011-05-31 | $11.56 | $13.16 | 1,740,500 | — | — |
| 2011-05-27 | $11.29 | $12.86 | 1,210,100 | — | — |
| 2011-05-26 | $11.14 | $12.68 | 1,719,700 | — | — |
| 2011-05-25 | $11.16 | $12.71 | 1,476,300 | — | — |
| 2011-05-24 | $10.93 | $12.45 | 1,816,900 | — | — |
| 2011-05-23 | $10.91 | $12.42 | 2,138,300 | — | — |
| 2011-05-20 | $10.78 | $12.27 | 2,329,800 | — | — |
| 2011-05-19 | $11.28 | $12.84 | 1,142,900 | — | — |
| 2011-05-18 | $11.27 | $12.83 | 1,238,300 | — | — |
| 2011-05-17 | $11.14 | $12.68 | 1,706,600 | — | — |
| 2011-05-16 | $11.12 | $12.66 | 2,386,600 | — | — |
| 2011-05-13 | $11.24 | $12.80 | 1,510,300 | — | — |
| 2011-05-12 | $11.63 | $13.24 | 1,454,100 | — | — |
| 2011-05-11 | $11.69 | $13.31 | 2,020,700 | — | — |
| 2011-05-10 | $12.22 | $13.91 | 1,669,600 | — | — |
| 2011-05-09 | $11.98 | $13.64 | 1,629,500 | — | — |
| 2011-05-06 | $11.75 | $13.38 | 1,764,700 | — | — |
| 2011-05-05 | $11.87 | $13.52 | 3,110,300 | — | — |
| 2011-05-04 | $11.75 | $13.38 | 2,728,500 | — | — |
| 2011-05-03 | $11.87 | $13.52 | 2,928,300 | — | — |
| 2011-05-02 | $12.20 | $13.89 | 3,510,400 | — | — |
| 2011-04-29 | $12.80 | $14.57 | 6,100,000 | — | — |
| 2011-04-28 | $12.60 | $14.35 | 1,694,400 | — | — |
| 2011-04-27 | $12.51 | $14.24 | 1,935,700 | — | — |
| 2011-04-26 | $12.49 | $14.22 | 2,500,000 | — | — |
| 2011-04-25 | $12.14 | $13.82 | 849,200 | — | — |
| 2011-04-21 | $12.23 | $13.93 | 969,900 | — | — |
| 2011-04-20 | $12.24 | $13.94 | 2,756,500 | — | — |
| 2011-04-19 | $11.57 | $13.17 | 1,716,000 | — | — |
| 2011-04-18 | $11.25 | $12.81 | 2,655,800 | — | — |
| 2011-04-15 | $11.35 | $12.92 | 1,683,300 | — | — |
| 2011-04-14 | $11.39 | $12.97 | 1,913,100 | — | — |
| 2011-04-13 | $11.71 | $13.33 | 2,332,500 | — | — |
| 2011-04-12 | $11.78 | $13.41 | 3,266,200 | — | — |
| 2011-04-11 | $11.63 | $13.24 | 1,800,500 | — | — |
| 2011-04-08 | $11.86 | $13.50 | 2,866,300 | — | — |
| 2011-04-07 | $12.19 | $13.88 | 1,832,400 | — | — |
| 2011-04-06 | $12.56 | $14.30 | 3,845,500 | — | — |
| 2011-04-05 | $12.35 | $14.06 | 1,991,600 | — | — |
| 2011-04-04 | $12.45 | $14.18 | 1,748,300 | — | — |
| 2011-04-01 | $12.49 | $14.22 | 2,220,000 | — | — |
| 2011-03-31 | $12.59 | $14.34 | 1,554,600 | — | — |
| 2011-03-30 | $12.82 | $14.60 | 1,455,400 | — | — |
| 2011-03-29 | $12.80 | $14.57 | 1,664,300 | — | — |
| 2011-03-28 | $12.98 | $14.78 | 1,234,700 | — | — |
| 2011-03-25 | $13.16 | $14.98 | 1,931,700 | — | — |
| 2011-03-24 | $12.78 | $14.55 | 1,763,700 | — | — |
| 2011-03-23 | $12.69 | $14.45 | 1,314,300 | — | — |
| 2011-03-22 | $12.72 | $14.48 | 1,199,900 | — | — |
| 2011-03-21 | $13.01 | $14.81 | 1,156,900 | — | — |
| 2011-03-18 | $12.74 | $14.51 | 2,527,600 | — | — |
| 2011-03-17 | $12.38 | $14.10 | 3,124,400 | — | — |
| 2011-03-16 | $12.79 | $14.56 | 3,004,400 | — | — |
| 2011-03-15 | $13.31 | $15.16 | 3,176,500 | — | — |
| 2011-03-14 | $13.30 | $15.14 | 1,990,600 | — | — |
| 2011-03-11 | $13.36 | $15.21 | 2,138,400 | — | — |
| 2011-03-10 | $13.31 | $15.16 | 3,659,400 | — | — |
| 2011-03-09 | $13.54 | $15.42 | 2,077,800 | — | — |
| 2011-03-08 | $13.41 | $15.27 | 1,738,300 | — | — |
| 2011-03-07 | $13.04 | $14.85 | 1,915,600 | — | — |
| 2011-03-04 | $13.33 | $15.18 | 1,307,500 | — | — |
| 2011-03-03 | $13.45 | $15.31 | 2,220,300 | — | — |
| 2011-03-02 | $13.18 | $15.01 | 2,258,700 | — | — |
| 2011-03-01 | $13.21 | $15.04 | 3,448,400 | — | — |
| 2011-02-28 | $13.37 | $15.22 | 2,219,900 | — | — |
| 2011-02-25 | $13.65 | $15.54 | 1,988,400 | — | — |
| 2011-02-24 | $12.97 | $14.77 | 2,814,700 | — | — |
| 2011-02-23 | $13.13 | $14.95 | 3,601,200 | — | — |
| 2011-02-22 | $13.42 | $15.28 | 2,625,400 | — | — |
| 2011-02-18 | $14.13 | $16.09 | 1,467,700 | — | — |
| 2011-02-17 | $14.42 | $16.42 | 2,640,500 | — | — |
| 2011-02-16 | $14.52 | $16.53 | 1,343,400 | — | — |
| 2011-02-15 | $14.42 | $16.42 | 1,608,400 | — | — |
| 2011-02-14 | $14.67 | $16.70 | 1,892,400 | — | — |
| 2011-02-11 | $14.73 | $16.77 | 3,050,900 | — | — |
| 2011-02-10 | $14.20 | $16.17 | 3,729,600 | — | — |
| 2011-02-09 | $14.02 | $15.96 | 3,511,500 | — | — |
| 2011-02-08 | $14.51 | $16.52 | 6,888,400 | — | — |
| 2011-02-07 | $14.63 | $16.66 | 3,146,900 | — | — |
| 2011-02-04 | $14.49 | $16.50 | 2,342,500 | — | — |
| 2011-02-03 | $14.32 | $16.31 | 4,155,300 | — | — |
| 2011-02-02 | $13.74 | $15.64 | 4,180,400 | — | — |
| 2011-02-01 | $14.63 | $16.66 | 3,409,900 | — | — |
| 2011-01-31 | $14.30 | $16.28 | 3,358,700 | — | — |
| 2011-01-28 | $14.52 | $16.53 | 5,809,200 | — | — |
| 2011-01-27 | $15.79 | $17.98 | 2,451,300 | — | — |
| 2011-01-26 | $15.17 | $17.27 | 2,467,900 | — | — |
| 2011-01-25 | $14.76 | $16.81 | 1,991,800 | — | — |
| 2011-01-24 | $15.05 | $17.14 | 1,501,100 | — | — |
| 2011-01-21 | $14.77 | $16.82 | 2,201,200 | — | — |
| 2011-01-20 | $14.84 | $16.90 | 3,599,200 | — | — |
| 2011-01-19 | $15.03 | $17.11 | 3,775,200 | — | — |
| 2011-01-18 | $16.15 | $18.39 | 2,490,100 | — | — |
| 2011-01-14 | $16.03 | $18.25 | 2,651,700 | — | — |
| 2011-01-13 | $15.82 | $18.01 | 3,672,900 | — | — |
| 2011-01-12 | $15.50 | $17.65 | 4,301,700 | — | — |
| 2011-01-11 | $15.32 | $17.44 | 3,187,800 | — | — |
| 2011-01-10 | $15.23 | $17.34 | 4,642,600 | — | — |
| 2011-01-07 | $13.99 | $15.93 | 1,854,600 | — | — |
| 2011-01-06 | $13.98 | $15.92 | 1,948,300 | — | — |
| 2011-01-05 | $14.35 | $16.34 | 2,441,900 | — | — |
| 2011-01-04 | $14.09 | $16.04 | 3,014,200 | — | — |
| 2011-01-03 | $13.52 | $15.39 | 2,007,900 | — | — |