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
- 2005-05-26 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 | $9.64 | $12.69 | 775,500 | — | — |
| 2011-12-29 | $9.74 | $12.82 | 651,700 | — | — |
| 2011-12-28 | $9.62 | $12.67 | 735,800 | — | — |
| 2011-12-27 | $9.93 | $12.97 | 534,800 | — | — |
| 2011-12-23 | $9.85 | $12.86 | 377,800 | — | — |
| 2011-12-22 | $9.81 | $12.81 | 750,400 | — | — |
| 2011-12-21 | $9.73 | $12.71 | 654,900 | — | — |
| 2011-12-20 | $9.73 | $12.71 | 1,161,600 | — | — |
| 2011-12-19 | $9.20 | $12.01 | 1,713,300 | — | — |
| 2011-12-16 | $9.22 | $12.04 | 2,444,600 | — | — |
| 2011-12-15 | $9.03 | $11.79 | 941,600 | — | — |
| 2011-12-14 | $8.94 | $11.68 | 1,413,600 | — | — |
| 2011-12-13 | $9.17 | $11.98 | 1,072,100 | — | — |
| 2011-12-12 | $9.36 | $12.22 | 1,409,600 | — | — |
| 2011-12-09 | $9.35 | $12.21 | 1,122,300 | — | — |
| 2011-12-08 | $9.01 | $11.77 | 1,964,700 | — | — |
| 2011-12-07 | $9.39 | $12.26 | 1,146,000 | — | — |
| 2011-12-06 | $9.25 | $12.08 | 1,440,900 | — | — |
| 2011-12-05 | $9.15 | $11.95 | 1,315,700 | — | — |
| 2011-12-02 | $9.05 | $11.82 | 1,100,700 | — | — |
| 2011-12-01 | $8.83 | $11.53 | 1,139,800 | — | — |
| 2011-11-30 | $8.78 | $11.47 | 3,459,000 | — | — |
| 2011-11-29 | $8.33 | $10.88 | 1,124,100 | — | — |
| 2011-11-28 | $8.51 | $11.11 | 1,252,700 | — | — |
| 2011-11-25 | $7.97 | $10.41 | 554,500 | — | — |
| 2011-11-23 | $7.94 | $10.37 | 1,414,400 | — | — |
| 2011-11-22 | $8.28 | $10.81 | 1,067,000 | — | — |
| 2011-11-21 | $8.31 | $10.85 | 1,105,400 | — | — |
| 2011-11-18 | $8.74 | $11.41 | 797,000 | — | — |
| 2011-11-17 | $8.64 | $11.28 | 1,147,800 | — | — |
| 2011-11-16 | $8.77 | $11.45 | 979,900 | — | — |
| 2011-11-15 | $8.90 | $11.62 | 764,400 | — | — |
| 2011-11-14 | $8.66 | $11.31 | 1,037,400 | — | — |
| 2011-11-11 | $8.99 | $11.74 | 1,237,000 | — | — |
| 2011-11-10 | $8.52 | $11.13 | 1,339,200 | — | — |
| 2011-11-09 | $8.58 | $11.21 | 1,474,500 | — | — |
| 2011-11-08 | $9.22 | $12.04 | 1,090,000 | — | — |
| 2011-11-07 | $9.15 | $11.95 | 670,800 | — | — |
| 2011-11-04 | $9.16 | $11.96 | 813,200 | — | — |
| 2011-11-03 | $9.27 | $12.11 | 1,056,700 | — | — |
| 2011-11-02 | $8.94 | $11.68 | 1,448,600 | — | — |
| 2011-11-01 | $8.61 | $11.24 | 3,309,600 | — | — |
| 2011-10-31 | $9.05 | $11.82 | 1,237,900 | — | — |
| 2011-10-28 | $9.39 | $12.26 | 1,684,200 | — | — |
| 2011-10-27 | $9.46 | $12.35 | 3,569,400 | — | — |
| 2011-10-26 | $8.46 | $11.05 | 1,518,800 | — | — |
| 2011-10-25 | $8.18 | $10.68 | 1,499,500 | — | — |
| 2011-10-24 | $8.56 | $11.18 | 1,063,500 | — | — |
| 2011-10-21 | $8.24 | $10.76 | 1,245,700 | — | — |
| 2011-10-20 | $7.90 | $10.32 | 1,947,900 | — | — |
| 2011-10-19 | $8.09 | $10.57 | 2,115,300 | — | — |
| 2011-10-18 | $8.10 | $10.58 | 2,025,500 | — | — |
| 2011-10-17 | $7.62 | $9.95 | 1,699,100 | — | — |
| 2011-10-14 | $8.01 | $10.46 | 1,348,000 | — | — |
| 2011-10-13 | $7.67 | $10.02 | 1,644,400 | — | — |
| 2011-10-12 | $7.84 | $10.24 | 2,089,700 | — | — |
| 2011-10-11 | $7.47 | $9.76 | 1,147,700 | — | — |
| 2011-10-10 | $7.47 | $9.76 | 1,810,000 | — | — |
| 2011-10-07 | $7.01 | $9.15 | 1,885,100 | — | — |
| 2011-10-06 | $7.30 | $9.53 | 1,531,700 | — | — |
| 2011-10-05 | $7.01 | $9.15 | 1,372,400 | — | — |
| 2011-10-04 | $7.00 | $9.14 | 2,900,000 | — | — |
| 2011-10-03 | $6.52 | $8.51 | 2,734,400 | — | — |
| 2011-09-30 | $6.99 | $9.13 | 1,348,000 | — | — |
| 2011-09-29 | $7.22 | $9.43 | 2,101,700 | — | — |
| 2011-09-28 | $6.99 | $9.13 | 1,628,600 | — | — |
| 2011-09-27 | $7.24 | $9.46 | 2,150,900 | — | — |
| 2011-09-26 | $7.13 | $9.31 | 1,262,500 | — | — |
| 2011-09-23 | $6.87 | $8.97 | 2,622,900 | — | — |
| 2011-09-22 | $6.87 | $8.97 | 2,395,900 | — | — |
| 2011-09-21 | $6.92 | $9.04 | 1,414,900 | — | — |
| 2011-09-20 | $7.43 | $9.70 | 1,394,000 | — | — |
| 2011-09-19 | $7.56 | $9.87 | 1,332,300 | — | — |
| 2011-09-16 | $7.93 | $10.36 | 2,015,400 | — | — |
| 2011-09-15 | $7.66 | $10.00 | 1,061,600 | — | — |
| 2011-09-14 | $7.49 | $9.78 | 1,511,000 | — | — |
| 2011-09-13 | $7.26 | $9.48 | 1,386,000 | — | — |
| 2011-09-12 | $7.16 | $9.35 | 1,497,100 | — | — |
| 2011-09-09 | $7.05 | $9.21 | 1,779,300 | — | — |
| 2011-09-08 | $7.38 | $9.64 | 1,640,900 | — | — |
| 2011-09-07 | $7.58 | $9.90 | 1,587,900 | — | — |
| 2011-09-06 | $7.19 | $9.29 | 2,694,400 | — | — |
| 2011-09-02 | $7.15 | $9.23 | 1,622,000 | — | — |
| 2011-09-01 | $7.61 | $9.83 | 2,241,200 | — | — |
| 2011-08-31 | $7.74 | $10.00 | 2,450,500 | — | — |
| 2011-08-30 | $7.77 | $10.03 | 1,521,400 | — | — |
| 2011-08-29 | $7.69 | $9.93 | 1,103,400 | — | — |
| 2011-08-26 | $7.22 | $9.32 | 2,655,100 | — | — |
| 2011-08-25 | $7.29 | $9.41 | 3,029,300 | — | — |
| 2011-08-24 | $7.48 | $9.66 | 3,068,100 | — | — |
| 2011-08-23 | $7.30 | $9.43 | 2,982,200 | — | — |
| 2011-08-22 | $7.14 | $9.22 | 3,218,500 | — | — |
| 2011-08-19 | $7.21 | $9.31 | 2,507,400 | — | — |
| 2011-08-18 | $7.55 | $9.75 | 2,455,500 | — | — |
| 2011-08-17 | $8.26 | $10.67 | 1,731,000 | — | — |
| 2011-08-16 | $8.18 | $10.56 | 2,071,500 | — | — |
| 2011-08-15 | $8.40 | $10.85 | 2,171,000 | — | — |
| 2011-08-12 | $8.00 | $10.33 | 2,120,800 | — | — |
| 2011-08-11 | $8.06 | $10.41 | 3,129,200 | — | — |
| 2011-08-10 | $7.61 | $9.83 | 5,726,800 | — | — |
| 2011-08-09 | $8.02 | $10.36 | 4,379,100 | — | — |
| 2011-08-08 | $7.54 | $9.74 | 3,619,100 | — | — |
| 2011-08-05 | $8.61 | $11.12 | 3,106,900 | — | — |
| 2011-08-04 | $8.90 | $11.49 | 2,096,000 | — | — |
| 2011-08-03 | $9.67 | $12.49 | 1,759,500 | — | — |
| 2011-08-02 | $9.71 | $12.54 | 1,779,300 | — | — |
| 2011-08-01 | $10.06 | $12.99 | 1,478,900 | — | — |
| 2011-07-29 | $10.22 | $13.20 | 1,225,700 | — | — |
| 2011-07-28 | $10.17 | $13.13 | 1,383,700 | — | — |
| 2011-07-27 | $10.06 | $12.99 | 1,992,400 | — | — |
| 2011-07-26 | $10.42 | $13.46 | 3,100,400 | — | — |
| 2011-07-25 | $10.23 | $13.21 | 1,387,600 | — | — |
| 2011-07-22 | $10.50 | $13.56 | 801,300 | — | — |
| 2011-07-21 | $10.58 | $13.66 | 1,217,300 | — | — |
| 2011-07-20 | $10.54 | $13.61 | 1,159,400 | — | — |
| 2011-07-19 | $10.43 | $13.47 | 1,532,700 | — | — |
| 2011-07-18 | $10.26 | $13.25 | 1,992,800 | — | — |
| 2011-07-15 | $10.52 | $13.59 | 1,734,600 | — | — |
| 2011-07-14 | $10.33 | $13.34 | 2,239,200 | — | — |
| 2011-07-13 | $10.74 | $13.87 | 1,099,500 | — | — |
| 2011-07-12 | $10.81 | $13.96 | 1,100,900 | — | — |
| 2011-07-11 | $10.84 | $14.00 | 910,100 | — | — |
| 2011-07-08 | $11.14 | $14.39 | 1,803,800 | — | — |
| 2011-07-07 | $11.34 | $14.64 | 853,600 | — | — |
| 2011-07-06 | $11.14 | $14.39 | 1,436,700 | — | — |
| 2011-07-05 | $11.19 | $14.45 | 1,797,900 | — | — |
| 2011-07-01 | $11.04 | $14.26 | 1,435,700 | — | — |
| 2011-06-30 | $10.73 | $13.86 | 1,530,800 | — | — |
| 2011-06-29 | $10.61 | $13.70 | 1,162,300 | — | — |
| 2011-06-28 | $10.40 | $13.43 | 1,106,600 | — | — |
| 2011-06-27 | $10.07 | $13.00 | 1,043,000 | — | — |
| 2011-06-24 | $9.99 | $12.90 | 1,147,500 | — | — |
| 2011-06-23 | $9.95 | $12.85 | 1,074,600 | — | — |
| 2011-06-22 | $10.05 | $12.98 | 1,460,000 | — | — |
| 2011-06-21 | $10.22 | $13.20 | 1,106,500 | — | — |
| 2011-06-20 | $10.06 | $12.99 | 1,463,700 | — | — |
| 2011-06-17 | $10.01 | $12.93 | 2,211,100 | — | — |
| 2011-06-16 | $9.76 | $12.60 | 1,714,800 | — | — |
| 2011-06-15 | $9.75 | $12.59 | 1,071,000 | — | — |
| 2011-06-14 | $10.13 | $12.98 | 985,000 | — | — |
| 2011-06-13 | $9.92 | $12.71 | 961,500 | — | — |
| 2011-06-10 | $10.01 | $12.83 | 2,207,600 | — | — |
| 2011-06-09 | $10.49 | $13.44 | 1,357,500 | — | — |
| 2011-06-08 | $10.70 | $13.71 | 2,057,200 | — | — |
| 2011-06-07 | $10.76 | $13.79 | 655,900 | — | — |
| 2011-06-06 | $10.74 | $13.76 | 748,200 | — | — |
| 2011-06-03 | $11.06 | $14.17 | 1,001,500 | — | — |
| 2011-06-02 | $10.99 | $14.08 | 772,700 | — | — |
| 2011-06-01 | $11.03 | $14.13 | 1,654,100 | — | — |
| 2011-05-31 | $11.50 | $14.73 | 1,991,400 | — | — |
| 2011-05-27 | $11.37 | $14.57 | 718,200 | — | — |
| 2011-05-26 | $11.21 | $14.36 | 1,337,200 | — | — |
| 2011-05-25 | $10.90 | $13.97 | 1,205,100 | — | — |
| 2011-05-24 | $10.76 | $13.79 | 1,089,300 | — | — |
| 2011-05-23 | $10.67 | $13.67 | 1,204,700 | — | — |
| 2011-05-20 | $10.81 | $13.85 | 1,159,200 | — | — |
| 2011-05-19 | $10.96 | $14.04 | 856,500 | — | — |
| 2011-05-18 | $10.91 | $13.98 | 1,209,500 | — | — |
| 2011-05-17 | $10.82 | $13.86 | 2,001,000 | — | — |
| 2011-05-16 | $10.78 | $13.81 | 908,100 | — | — |
| 2011-05-13 | $10.93 | $14.00 | 904,900 | — | — |
| 2011-05-12 | $11.08 | $14.20 | 1,157,900 | — | — |
| 2011-05-11 | $11.15 | $14.29 | 1,206,900 | — | — |
| 2011-05-10 | $11.29 | $14.47 | 1,592,900 | — | — |
| 2011-05-09 | $11.00 | $14.09 | 1,499,600 | — | — |
| 2011-05-06 | $10.95 | $14.03 | 2,066,700 | — | — |
| 2011-05-05 | $11.00 | $14.09 | 3,100,300 | — | — |
| 2011-05-04 | $10.98 | $14.07 | 2,276,600 | — | — |
| 2011-05-03 | $11.30 | $14.48 | 2,840,700 | — | — |
| 2011-05-02 | $11.85 | $15.18 | 1,704,900 | — | — |
| 2011-04-29 | $12.04 | $15.43 | 1,341,900 | — | — |
| 2011-04-28 | $12.11 | $15.52 | 1,784,800 | — | — |
| 2011-04-27 | $11.96 | $15.32 | 1,248,500 | — | — |
| 2011-04-26 | $11.84 | $15.17 | 2,003,600 | — | — |
| 2011-04-25 | $11.78 | $15.09 | 1,931,000 | — | — |
| 2011-04-21 | $11.59 | $14.85 | 1,255,200 | — | — |
| 2011-04-20 | $11.20 | $14.35 | 1,837,400 | — | — |
| 2011-04-19 | $10.89 | $13.95 | 1,096,500 | — | — |
| 2011-04-18 | $10.68 | $13.68 | 1,300,800 | — | — |
| 2011-04-15 | $10.84 | $13.89 | 912,000 | — | — |
| 2011-04-14 | $10.66 | $13.66 | 1,298,400 | — | — |
| 2011-04-13 | $10.48 | $13.43 | 1,150,400 | — | — |
| 2011-04-12 | $10.41 | $13.34 | 3,096,500 | — | — |
| 2011-04-11 | $10.77 | $13.80 | 815,400 | — | — |
| 2011-04-08 | $10.82 | $13.86 | 884,300 | — | — |
| 2011-04-07 | $11.02 | $14.12 | 1,599,700 | — | — |
| 2011-04-06 | $11.11 | $14.23 | 940,800 | — | — |
| 2011-04-05 | $11.17 | $14.31 | 1,038,800 | — | — |
| 2011-04-04 | $10.99 | $14.08 | 1,336,600 | — | — |
| 2011-04-01 | $11.20 | $14.35 | 1,506,100 | — | — |
| 2011-03-31 | $11.17 | $14.31 | 1,217,200 | — | — |
| 2011-03-30 | $11.14 | $14.27 | 714,500 | — | — |
| 2011-03-29 | $10.96 | $14.04 | 657,100 | — | — |
| 2011-03-28 | $10.81 | $13.85 | 1,636,200 | — | — |
| 2011-03-25 | $11.34 | $14.53 | 754,700 | — | — |
| 2011-03-24 | $11.15 | $14.29 | 1,100,700 | — | — |
| 2011-03-23 | $10.97 | $14.06 | 1,242,100 | — | — |
| 2011-03-22 | $11.10 | $14.12 | 963,500 | — | — |
| 2011-03-21 | $11.16 | $14.20 | 1,418,000 | — | — |
| 2011-03-18 | $11.10 | $14.12 | 2,438,100 | — | — |
| 2011-03-17 | $10.68 | $13.59 | 1,331,200 | — | — |
| 2011-03-16 | $10.45 | $13.29 | 2,435,300 | — | — |
| 2011-03-15 | $10.58 | $13.46 | 1,508,400 | — | — |
| 2011-03-14 | $10.92 | $13.89 | 923,800 | — | — |
| 2011-03-11 | $11.08 | $14.09 | 1,039,800 | — | — |
| 2011-03-10 | $11.08 | $14.09 | 2,855,700 | — | — |
| 2011-03-09 | $11.25 | $14.31 | 1,714,100 | — | — |
| 2011-03-08 | $11.35 | $14.44 | 1,481,300 | — | — |
| 2011-03-07 | $11.21 | $14.26 | 1,103,800 | — | — |
| 2011-03-04 | $11.60 | $14.76 | 1,162,100 | — | — |
| 2011-03-03 | $11.84 | $15.06 | 1,848,100 | — | — |
| 2011-03-02 | $11.75 | $14.95 | 2,077,900 | — | — |
| 2011-03-01 | $11.52 | $14.65 | 2,245,600 | — | — |
| 2011-02-28 | $11.76 | $14.96 | 1,438,100 | — | — |
| 2011-02-25 | $11.77 | $14.97 | 1,267,200 | — | — |
| 2011-02-24 | $11.44 | $14.55 | 2,257,200 | — | — |
| 2011-02-23 | $11.50 | $14.63 | 1,164,900 | — | — |
| 2011-02-22 | $11.67 | $14.84 | 1,208,300 | — | — |
| 2011-02-18 | $12.16 | $15.47 | 1,204,500 | — | — |
| 2011-02-17 | $12.14 | $15.44 | 612,500 | — | — |
| 2011-02-16 | $12.17 | $15.48 | 616,300 | — | — |
| 2011-02-15 | $12.15 | $15.45 | 916,900 | — | — |
| 2011-02-14 | $12.33 | $15.68 | 623,200 | — | — |
| 2011-02-11 | $12.33 | $15.68 | 1,643,600 | — | — |
| 2011-02-10 | $12.23 | $15.56 | 1,089,800 | — | — |
| 2011-02-09 | $12.29 | $15.63 | 864,500 | — | — |
| 2011-02-08 | $12.38 | $15.75 | 954,500 | — | — |
| 2011-02-07 | $12.43 | $15.81 | 848,800 | — | — |
| 2011-02-04 | $12.18 | $15.49 | 879,900 | — | — |
| 2011-02-03 | $12.26 | $15.59 | 855,000 | — | — |
| 2011-02-02 | $12.28 | $15.62 | 623,400 | — | — |
| 2011-02-01 | $12.56 | $15.98 | 1,298,100 | — | — |
| 2011-01-31 | $12.13 | $15.43 | 1,938,000 | — | — |
| 2011-01-28 | $11.91 | $15.15 | 1,404,300 | — | — |
| 2011-01-27 | $12.35 | $15.71 | 1,162,700 | — | — |
| 2011-01-26 | $12.13 | $15.43 | 1,431,800 | — | — |
| 2011-01-25 | $12.05 | $15.33 | 1,951,500 | — | — |
| 2011-01-24 | $12.14 | $15.44 | 819,400 | — | — |
| 2011-01-21 | $12.07 | $15.35 | 1,035,100 | — | — |
| 2011-01-20 | $12.06 | $15.34 | 1,483,100 | — | — |
| 2011-01-19 | $12.13 | $15.43 | 9,399,500 | — | — |
| 2011-01-18 | $12.54 | $15.95 | 457,300 | — | — |
| 2011-01-14 | $12.40 | $15.77 | 843,600 | — | — |
| 2011-01-13 | $12.38 | $15.75 | 843,400 | — | — |
| 2011-01-12 | $12.34 | $15.70 | 910,800 | — | — |
| 2011-01-11 | $12.08 | $15.37 | 970,400 | — | — |
| 2011-01-10 | $11.98 | $15.24 | 1,396,400 | — | — |
| 2011-01-07 | $11.95 | $15.20 | 1,445,100 | — | — |
| 2011-01-06 | $11.87 | $15.10 | 1,018,700 | — | — |
| 2011-01-05 | $12.22 | $15.54 | 1,255,100 | — | — |
| 2011-01-04 | $11.84 | $15.06 | 1,562,200 | — | — |
| 2011-01-03 | $12.34 | $15.70 | 1,404,300 | — | — |