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
- 2000-07-11 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 | $8.73 | $8.73 | 513,800 | — | — |
| 2011-12-29 | $8.84 | $8.84 | 656,700 | — | — |
| 2011-12-28 | $8.65 | $8.65 | 583,400 | — | — |
| 2011-12-27 | $8.82 | $8.82 | 396,600 | — | — |
| 2011-12-23 | $8.75 | $8.75 | 482,300 | — | — |
| 2011-12-22 | $8.77 | $8.77 | 940,900 | — | — |
| 2011-12-21 | $8.58 | $8.58 | 1,036,300 | — | — |
| 2011-12-20 | $8.58 | $8.58 | 1,115,300 | — | — |
| 2011-12-19 | $8.17 | $8.17 | 932,300 | — | — |
| 2011-12-16 | $8.30 | $8.30 | 1,270,100 | — | — |
| 2011-12-15 | $8.08 | $8.08 | 1,267,900 | — | — |
| 2011-12-14 | $7.97 | $7.97 | 875,200 | — | — |
| 2011-12-13 | $8.26 | $8.26 | 786,300 | — | — |
| 2011-12-12 | $8.58 | $8.58 | 814,400 | — | — |
| 2011-12-09 | $8.77 | $8.77 | 938,600 | — | — |
| 2011-12-08 | $8.32 | $8.32 | 910,700 | — | — |
| 2011-12-07 | $8.62 | $8.62 | 689,900 | — | — |
| 2011-12-06 | $8.66 | $8.66 | 1,235,700 | — | — |
| 2011-12-05 | $8.66 | $8.66 | 1,006,300 | — | — |
| 2011-12-02 | $8.52 | $8.52 | 870,500 | — | — |
| 2011-12-01 | $8.45 | $8.45 | 969,300 | — | — |
| 2011-11-30 | $8.43 | $8.43 | 1,840,900 | — | — |
| 2011-11-29 | $7.85 | $7.85 | 1,233,300 | — | — |
| 2011-11-28 | $7.97 | $7.97 | 840,600 | — | — |
| 2011-11-25 | $7.61 | $7.61 | 515,600 | — | — |
| 2011-11-23 | $7.72 | $7.72 | 827,100 | — | — |
| 2011-11-22 | $8.06 | $8.06 | 836,400 | — | — |
| 2011-11-21 | $8.14 | $8.14 | 788,700 | — | — |
| 2011-11-18 | $8.43 | $8.43 | 746,200 | — | — |
| 2011-11-17 | $8.50 | $8.50 | 648,400 | — | — |
| 2011-11-16 | $8.81 | $8.81 | 1,173,300 | — | — |
| 2011-11-15 | $8.84 | $8.84 | 1,742,100 | — | — |
| 2011-11-14 | $8.89 | $8.89 | 754,000 | — | — |
| 2011-11-11 | $9.02 | $9.02 | 1,377,500 | — | — |
| 2011-11-10 | $8.64 | $8.64 | 930,700 | — | — |
| 2011-11-09 | $8.50 | $8.50 | 1,028,400 | — | — |
| 2011-11-08 | $9.18 | $9.18 | 1,230,200 | — | — |
| 2011-11-07 | $8.90 | $8.90 | 998,100 | — | — |
| 2011-11-04 | $8.87 | $8.87 | 1,200,900 | — | — |
| 2011-11-03 | $8.99 | $8.99 | 1,260,700 | — | — |
| 2011-11-02 | $8.86 | $8.86 | 1,220,400 | — | — |
| 2011-11-01 | $8.60 | $8.60 | 2,016,200 | — | — |
| 2011-10-31 | $8.96 | $8.96 | 1,793,800 | — | — |
| 2011-10-28 | $9.04 | $9.04 | 1,779,300 | — | — |
| 2011-10-27 | $8.56 | $8.56 | 3,334,500 | — | — |
| 2011-10-26 | $8.27 | $8.27 | 1,274,700 | — | — |
| 2011-10-25 | $8.00 | $8.00 | 1,165,600 | — | — |
| 2011-10-24 | $8.39 | $8.39 | 921,000 | — | — |
| 2011-10-21 | $7.82 | $7.82 | 1,080,500 | — | — |
| 2011-10-20 | $7.73 | $7.73 | 908,000 | — | — |
| 2011-10-19 | $7.79 | $7.79 | 1,300,800 | — | — |
| 2011-10-18 | $8.00 | $8.00 | 1,227,000 | — | — |
| 2011-10-17 | $7.72 | $7.72 | 1,021,700 | — | — |
| 2011-10-14 | $8.12 | $8.12 | 883,800 | — | — |
| 2011-10-13 | $8.15 | $8.15 | 1,413,000 | — | — |
| 2011-10-12 | $7.90 | $7.90 | 1,469,300 | — | — |
| 2011-10-11 | $7.41 | $7.41 | 1,132,200 | — | — |
| 2011-10-10 | $7.55 | $7.55 | 1,535,300 | — | — |
| 2011-10-07 | $7.13 | $7.13 | 1,182,000 | — | — |
| 2011-10-06 | $7.20 | $7.20 | 1,333,400 | — | — |
| 2011-10-05 | $6.99 | $6.99 | 1,071,400 | — | — |
| 2011-10-04 | $6.75 | $6.75 | 1,856,000 | — | — |
| 2011-10-03 | $6.11 | $6.11 | 1,938,600 | — | — |
| 2011-09-30 | $6.38 | $6.38 | 1,284,400 | — | — |
| 2011-09-29 | $6.69 | $6.69 | 1,201,900 | — | — |
| 2011-09-28 | $6.82 | $6.82 | 939,500 | — | — |
| 2011-09-27 | $7.31 | $7.31 | 1,222,300 | — | — |
| 2011-09-26 | $7.18 | $7.18 | 1,345,900 | — | — |
| 2011-09-23 | $7.05 | $7.05 | 1,174,000 | — | — |
| 2011-09-22 | $6.80 | $6.80 | 2,286,800 | — | — |
| 2011-09-21 | $7.00 | $7.00 | 1,406,000 | — | — |
| 2011-09-20 | $7.36 | $7.36 | 901,800 | — | — |
| 2011-09-19 | $7.71 | $7.71 | 1,410,700 | — | — |
| 2011-09-16 | $7.72 | $7.72 | 1,098,100 | — | — |
| 2011-09-15 | $7.78 | $7.78 | 1,128,600 | — | — |
| 2011-09-14 | $7.60 | $7.60 | 1,155,200 | — | — |
| 2011-09-13 | $7.48 | $7.48 | 1,302,000 | — | — |
| 2011-09-12 | $7.39 | $7.39 | 1,676,200 | — | — |
| 2011-09-09 | $7.09 | $7.09 | 1,715,400 | — | — |
| 2011-09-08 | $7.14 | $7.14 | 1,276,400 | — | — |
| 2011-09-07 | $7.28 | $7.28 | 1,749,700 | — | — |
| 2011-09-06 | $6.82 | $6.82 | 1,157,900 | — | — |
| 2011-09-02 | $6.87 | $6.87 | 1,023,600 | — | — |
| 2011-09-01 | $7.22 | $7.22 | 1,377,000 | — | — |
| 2011-08-31 | $7.52 | $7.52 | 2,930,400 | — | — |
| 2011-08-30 | $7.70 | $7.70 | 1,832,200 | — | — |
| 2011-08-29 | $7.54 | $7.54 | 789,800 | — | — |
| 2011-08-26 | $7.12 | $7.12 | 877,900 | — | — |
| 2011-08-25 | $6.90 | $6.90 | 2,384,200 | — | — |
| 2011-08-24 | $7.10 | $7.10 | 2,901,100 | — | — |
| 2011-08-23 | $7.02 | $7.02 | 2,109,000 | — | — |
| 2011-08-22 | $6.68 | $6.68 | 1,064,400 | — | — |
| 2011-08-19 | $6.66 | $6.66 | 1,007,800 | — | — |
| 2011-08-18 | $6.84 | $6.84 | 1,950,600 | — | — |
| 2011-08-17 | $7.25 | $7.25 | 2,494,300 | — | — |
| 2011-08-16 | $7.57 | $7.57 | 1,128,900 | — | — |
| 2011-08-15 | $7.91 | $7.91 | 1,505,500 | — | — |
| 2011-08-12 | $7.81 | $7.81 | 1,486,600 | — | — |
| 2011-08-11 | $7.96 | $7.96 | 3,058,900 | — | — |
| 2011-08-10 | $7.34 | $7.34 | 2,946,600 | — | — |
| 2011-08-09 | $7.79 | $7.79 | 3,484,900 | — | — |
| 2011-08-08 | $6.88 | $6.88 | 3,210,000 | — | — |
| 2011-08-05 | $7.60 | $7.60 | 2,509,200 | — | — |
| 2011-08-04 | $7.77 | $7.77 | 2,562,400 | — | — |
| 2011-08-03 | $8.36 | $8.36 | 1,739,900 | — | — |
| 2011-08-02 | $8.21 | $8.21 | 1,556,800 | — | — |
| 2011-08-01 | $8.66 | $8.66 | 2,248,400 | — | — |
| 2011-07-29 | $8.57 | $8.57 | 1,726,000 | — | — |
| 2011-07-28 | $8.61 | $8.61 | 1,192,600 | — | — |
| 2011-07-27 | $8.64 | $8.64 | 2,381,200 | — | — |
| 2011-07-26 | $9.07 | $9.07 | 1,995,100 | — | — |
| 2011-07-25 | $8.95 | $8.95 | 2,063,300 | — | — |
| 2011-07-22 | $9.37 | $9.37 | 4,121,800 | — | — |
| 2011-07-21 | $8.57 | $8.57 | 3,315,500 | — | — |
| 2011-07-20 | $8.49 | $8.49 | 1,315,700 | — | — |
| 2011-07-19 | $8.55 | $8.55 | 1,212,200 | — | — |
| 2011-07-18 | $8.34 | $8.34 | 1,429,100 | — | — |
| 2011-07-15 | $8.45 | $8.45 | 1,738,300 | — | — |
| 2011-07-14 | $8.51 | $8.51 | 2,633,500 | — | — |
| 2011-07-13 | $8.65 | $8.65 | 2,511,600 | — | — |
| 2011-07-12 | $8.59 | $8.59 | 3,738,900 | — | — |
| 2011-07-11 | $9.52 | $9.52 | 1,582,900 | — | — |
| 2011-07-08 | $9.75 | $9.75 | 1,968,000 | — | — |
| 2011-07-07 | $10.01 | $10.01 | 3,420,800 | — | — |
| 2011-07-06 | $10.16 | $10.16 | 2,043,000 | — | — |
| 2011-07-05 | $10.30 | $10.30 | 2,130,800 | — | — |
| 2011-07-01 | $10.44 | $10.44 | 2,994,100 | — | — |
| 2011-06-30 | $10.12 | $10.12 | 2,736,000 | — | — |
| 2011-06-29 | $9.97 | $9.97 | 1,701,100 | — | — |
| 2011-06-28 | $9.97 | $9.97 | 1,839,700 | — | — |
| 2011-06-27 | $9.98 | $9.98 | 2,263,100 | — | — |
| 2011-06-24 | $9.78 | $9.78 | 2,269,500 | — | — |
| 2011-06-23 | $9.75 | $9.75 | 1,745,400 | — | — |
| 2011-06-22 | $9.64 | $9.64 | 2,418,400 | — | — |
| 2011-06-21 | $9.51 | $9.51 | 2,075,500 | — | — |
| 2011-06-20 | $9.02 | $9.02 | 1,719,700 | — | — |
| 2011-06-17 | $9.15 | $9.15 | 1,965,600 | — | — |
| 2011-06-16 | $9.01 | $9.01 | 1,436,600 | — | — |
| 2011-06-15 | $9.10 | $9.10 | 2,752,300 | — | — |
| 2011-06-14 | $9.16 | $9.16 | 1,513,400 | — | — |
| 2011-06-13 | $8.84 | $8.84 | 1,622,300 | — | — |
| 2011-06-10 | $8.91 | $8.91 | 2,309,900 | — | — |
| 2011-06-09 | $8.81 | $8.81 | 889,400 | — | — |
| 2011-06-08 | $8.81 | $8.81 | 2,151,500 | — | — |
| 2011-06-07 | $9.00 | $9.00 | 1,392,900 | — | — |
| 2011-06-06 | $8.69 | $8.69 | 1,506,500 | — | — |
| 2011-06-03 | $8.72 | $8.72 | 1,090,800 | — | — |
| 2011-06-02 | $8.86 | $8.86 | 1,112,800 | — | — |
| 2011-06-01 | $8.93 | $8.93 | 2,138,000 | — | — |
| 2011-05-31 | $9.18 | $9.18 | 1,131,800 | — | — |
| 2011-05-27 | $8.90 | $8.90 | 691,800 | — | — |
| 2011-05-26 | $8.83 | $8.83 | 875,900 | — | — |
| 2011-05-25 | $8.65 | $8.65 | 857,200 | — | — |
| 2011-05-24 | $8.42 | $8.42 | 1,306,100 | — | — |
| 2011-05-23 | $8.56 | $8.56 | 1,200,000 | — | — |
| 2011-05-20 | $8.73 | $8.73 | 939,800 | — | — |
| 2011-05-19 | $8.83 | $8.83 | 885,200 | — | — |
| 2011-05-18 | $8.87 | $8.87 | 859,200 | — | — |
| 2011-05-17 | $8.64 | $8.64 | 1,236,000 | — | — |
| 2011-05-16 | $8.80 | $8.80 | 1,468,000 | — | — |
| 2011-05-13 | $8.92 | $8.92 | 1,051,900 | — | — |
| 2011-05-12 | $9.06 | $9.06 | 1,200,000 | — | — |
| 2011-05-11 | $8.92 | $8.92 | 1,200,000 | — | — |
| 2011-05-10 | $9.11 | $9.11 | 1,101,100 | — | — |
| 2011-05-09 | $8.95 | $8.95 | 1,458,100 | — | — |
| 2011-05-06 | $8.75 | $8.75 | 1,335,900 | — | — |
| 2011-05-05 | $8.61 | $8.61 | 1,700,000 | — | — |
| 2011-05-04 | $8.47 | $8.47 | 1,464,200 | — | — |
| 2011-05-03 | $8.49 | $8.49 | 1,400,300 | — | — |
| 2011-05-02 | $8.62 | $8.62 | 1,258,100 | — | — |
| 2011-04-29 | $8.63 | $8.63 | 1,525,300 | — | — |
| 2011-04-28 | $8.60 | $8.60 | 1,200,000 | — | — |
| 2011-04-27 | $8.59 | $8.59 | 1,834,500 | — | — |
| 2011-04-26 | $8.59 | $8.59 | 2,396,200 | — | — |
| 2011-04-25 | $8.57 | $8.57 | 1,561,000 | — | — |
| 2011-04-21 | $8.89 | $8.89 | 4,313,100 | — | — |
| 2011-04-20 | $8.25 | $8.25 | 1,104,900 | — | — |
| 2011-04-19 | $7.85 | $7.85 | 853,600 | — | — |
| 2011-04-18 | $7.70 | $7.70 | 1,126,000 | — | — |
| 2011-04-15 | $7.94 | $7.94 | 1,190,600 | — | — |
| 2011-04-14 | $7.79 | $7.79 | 1,262,000 | — | — |
| 2011-04-13 | $7.80 | $7.80 | 1,126,400 | — | — |
| 2011-04-12 | $7.83 | $7.83 | 1,823,500 | — | — |
| 2011-04-11 | $8.03 | $8.03 | 872,600 | — | — |
| 2011-04-08 | $8.24 | $8.24 | 795,900 | — | — |
| 2011-04-07 | $8.38 | $8.38 | 947,900 | — | — |
| 2011-04-06 | $8.61 | $8.61 | 573,100 | — | — |
| 2011-04-05 | $8.51 | $8.51 | 1,154,100 | — | — |
| 2011-04-04 | $8.36 | $8.36 | 1,738,700 | — | — |
| 2011-04-01 | $8.71 | $8.71 | 943,000 | — | — |
| 2011-03-31 | $8.78 | $8.78 | 1,592,900 | — | — |
| 2011-03-30 | $8.90 | $8.90 | 1,992,600 | — | — |
| 2011-03-29 | $8.64 | $8.64 | 1,377,900 | — | — |
| 2011-03-28 | $8.53 | $8.53 | 1,048,800 | — | — |
| 2011-03-25 | $8.41 | $8.41 | 1,545,800 | — | — |
| 2011-03-24 | $8.55 | $8.55 | 1,562,800 | — | — |
| 2011-03-23 | $8.19 | $8.19 | 1,281,500 | — | — |
| 2011-03-22 | $8.01 | $8.01 | 2,104,100 | — | — |
| 2011-03-21 | $8.00 | $8.00 | 1,197,700 | — | — |
| 2011-03-18 | $7.68 | $7.68 | 1,478,100 | — | — |
| 2011-03-17 | $7.55 | $7.55 | 2,440,000 | — | — |
| 2011-03-16 | $7.17 | $7.17 | 3,765,700 | — | — |
| 2011-03-15 | $7.49 | $7.49 | 1,526,300 | — | — |
| 2011-03-14 | $7.75 | $7.75 | 881,500 | — | — |
| 2011-03-11 | $7.78 | $7.78 | 1,431,700 | — | — |
| 2011-03-10 | $7.79 | $7.79 | 2,176,300 | — | — |
| 2011-03-09 | $8.34 | $8.34 | 1,219,200 | — | — |
| 2011-03-08 | $8.69 | $8.69 | 916,600 | — | — |
| 2011-03-07 | $8.52 | $8.52 | 1,287,200 | — | — |
| 2011-03-04 | $8.89 | $8.89 | 1,529,800 | — | — |
| 2011-03-03 | $9.14 | $9.14 | 1,537,700 | — | — |
| 2011-03-02 | $8.68 | $8.68 | 923,500 | — | — |
| 2011-03-01 | $8.51 | $8.51 | 1,366,400 | — | — |
| 2011-02-28 | $8.72 | $8.72 | 757,800 | — | — |
| 2011-02-25 | $8.90 | $8.90 | 1,035,800 | — | — |
| 2011-02-24 | $8.55 | $8.55 | 1,300,300 | — | — |
| 2011-02-23 | $8.30 | $8.30 | 2,004,300 | — | — |
| 2011-02-22 | $8.76 | $8.76 | 1,977,000 | — | — |
| 2011-02-18 | $9.15 | $9.15 | 940,500 | — | — |
| 2011-02-17 | $9.35 | $9.35 | 892,600 | — | — |
| 2011-02-16 | $9.26 | $9.26 | 1,321,800 | — | — |
| 2011-02-15 | $9.27 | $9.27 | 2,084,300 | — | — |
| 2011-02-14 | $9.64 | $9.64 | 3,297,100 | — | — |
| 2011-02-11 | $8.91 | $8.91 | 1,303,300 | — | — |
| 2011-02-10 | $8.72 | $8.72 | 1,192,800 | — | — |
| 2011-02-09 | $8.66 | $8.66 | 973,500 | — | — |
| 2011-02-08 | $8.72 | $8.72 | 1,095,200 | — | — |
| 2011-02-07 | $8.67 | $8.67 | 1,422,400 | — | — |
| 2011-02-04 | $8.46 | $8.46 | 899,000 | — | — |
| 2011-02-03 | $8.32 | $8.32 | 1,161,000 | — | — |
| 2011-02-02 | $8.43 | $8.43 | 2,046,400 | — | — |
| 2011-02-01 | $8.53 | $8.53 | 5,167,800 | — | — |
| 2011-01-31 | $7.65 | $7.65 | 1,542,800 | — | — |
| 2011-01-28 | $7.27 | $7.27 | 1,992,000 | — | — |
| 2011-01-27 | $7.56 | $7.56 | 1,113,300 | — | — |
| 2011-01-26 | $7.23 | $7.23 | 1,426,300 | — | — |
| 2011-01-25 | $7.16 | $7.16 | 1,899,700 | — | — |
| 2011-01-24 | $7.45 | $7.45 | 1,028,900 | — | — |
| 2011-01-21 | $7.25 | $7.25 | 1,255,300 | — | — |
| 2011-01-20 | $7.27 | $7.27 | 1,012,600 | — | — |
| 2011-01-19 | $7.36 | $7.36 | 1,639,900 | — | — |
| 2011-01-18 | $7.65 | $7.65 | 1,271,000 | — | — |
| 2011-01-14 | $7.91 | $7.91 | 1,675,800 | — | — |
| 2011-01-13 | $7.49 | $7.49 | 1,082,400 | — | — |
| 2011-01-12 | $7.62 | $7.62 | 1,031,600 | — | — |
| 2011-01-11 | $7.52 | $7.52 | 1,509,900 | — | — |
| 2011-01-10 | $7.34 | $7.34 | 976,400 | — | — |
| 2011-01-07 | $7.32 | $7.32 | 910,600 | — | — |
| 2011-01-06 | $7.20 | $7.20 | 1,167,500 | — | — |
| 2011-01-05 | $7.28 | $7.28 | 2,155,200 | — | — |
| 2011-01-04 | $7.45 | $7.45 | 1,197,200 | — | — |
| 2011-01-03 | $7.59 | $7.59 | 1,616,000 | — | — |