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
- 2006-02-03 to 2026-09-09
- 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 | $10.15 | $14.23 | 1,558,800 | — | — |
| 2011-12-29 | $10.20 | $14.30 | 2,958,000 | — | — |
| 2011-12-28 | $10.13 | $14.20 | 2,358,400 | — | — |
| 2011-12-27 | $10.30 | $14.44 | 2,929,600 | — | — |
| 2011-12-23 | $9.95 | $13.95 | 2,312,800 | — | — |
| 2011-12-22 | $9.84 | $13.79 | 2,855,200 | — | — |
| 2011-12-21 | $9.96 | $13.96 | 1,774,000 | — | — |
| 2011-12-20 | $9.93 | $13.92 | 3,411,200 | — | — |
| 2011-12-19 | $9.84 | $13.80 | 2,374,000 | — | — |
| 2011-12-16 | $9.71 | $13.62 | 2,819,200 | — | — |
| 2011-12-15 | $9.59 | $13.44 | 1,610,800 | — | — |
| 2011-12-14 | $9.30 | $13.03 | 2,603,600 | — | — |
| 2011-12-13 | $9.44 | $13.24 | 2,256,000 | — | — |
| 2011-12-12 | $9.50 | $13.31 | 1,896,400 | — | — |
| 2011-12-09 | $9.65 | $13.53 | 2,295,200 | — | — |
| 2011-12-08 | $9.45 | $13.25 | 2,484,000 | — | — |
| 2011-12-07 | $9.51 | $13.34 | 2,145,200 | — | — |
| 2011-12-06 | $9.49 | $13.30 | 3,149,600 | — | — |
| 2011-12-05 | $9.41 | $13.19 | 3,669,600 | — | — |
| 2011-12-02 | $9.11 | $12.77 | 2,342,400 | — | — |
| 2011-12-01 | $9.08 | $12.73 | 3,157,600 | — | — |
| 2011-11-30 | $8.82 | $12.37 | 7,636,800 | — | — |
| 2011-11-29 | $8.66 | $12.14 | 4,502,800 | — | — |
| 2011-11-28 | $8.76 | $12.28 | 2,570,800 | — | — |
| 2011-11-25 | $8.74 | $12.26 | 292,400 | — | — |
| 2011-11-23 | $8.72 | $12.22 | 2,491,600 | — | — |
| 2011-11-22 | $8.91 | $12.49 | 3,552,400 | — | — |
| 2011-11-21 | $9.12 | $12.79 | 1,632,400 | — | — |
| 2011-11-18 | $9.39 | $13.17 | 1,342,400 | — | — |
| 2011-11-17 | $9.39 | $13.17 | 1,703,200 | — | — |
| 2011-11-16 | $9.35 | $13.10 | 1,313,600 | — | — |
| 2011-11-15 | $9.49 | $13.30 | 1,380,800 | — | — |
| 2011-11-14 | $9.41 | $13.19 | 1,037,600 | — | — |
| 2011-11-11 | $9.45 | $13.25 | 1,236,000 | — | — |
| 2011-11-10 | $9.47 | $13.28 | 2,086,400 | — | — |
| 2011-11-09 | $9.26 | $12.98 | 1,473,200 | — | — |
| 2011-11-08 | $9.67 | $13.56 | 2,162,400 | — | — |
| 2011-11-07 | $9.58 | $13.43 | 1,660,400 | — | — |
| 2011-11-04 | $9.40 | $13.17 | 1,388,000 | — | — |
| 2011-11-03 | $9.28 | $13.01 | 1,850,400 | — | — |
| 2011-11-02 | $9.09 | $12.74 | 2,002,400 | — | — |
| 2011-11-01 | $9.27 | $12.78 | 2,013,600 | — | — |
| 2011-10-31 | $9.56 | $13.18 | 2,796,400 | — | — |
| 2011-10-28 | $9.65 | $13.30 | 4,395,200 | — | — |
| 2011-10-27 | $9.63 | $13.28 | 5,163,200 | — | — |
| 2011-10-26 | $9.64 | $13.29 | 4,871,200 | — | — |
| 2011-10-25 | $9.37 | $12.92 | 3,222,800 | — | — |
| 2011-10-24 | $9.41 | $12.97 | 2,234,800 | — | — |
| 2011-10-21 | $9.16 | $12.63 | 3,302,000 | — | — |
| 2011-10-20 | $9.08 | $12.51 | 1,260,800 | — | — |
| 2011-10-19 | $9.09 | $12.53 | 2,184,400 | — | — |
| 2011-10-18 | $9.10 | $12.54 | 3,155,200 | — | — |
| 2011-10-17 | $9.09 | $12.53 | 3,410,000 | — | — |
| 2011-10-14 | $8.93 | $12.31 | 2,275,600 | — | — |
| 2011-10-13 | $8.74 | $12.05 | 5,034,400 | — | — |
| 2011-10-12 | $8.94 | $12.32 | 3,931,600 | — | — |
| 2011-10-11 | $9.00 | $12.41 | 3,130,800 | — | — |
| 2011-10-10 | $8.75 | $12.06 | 2,466,000 | — | — |
| 2011-10-07 | $8.56 | $11.80 | 5,117,200 | — | — |
| 2011-10-06 | $8.69 | $11.97 | 5,557,600 | — | — |
| 2011-10-05 | $8.25 | $11.37 | 2,977,200 | — | — |
| 2011-10-04 | $8.02 | $11.05 | 5,224,400 | — | — |
| 2011-10-03 | $8.26 | $11.38 | 3,923,200 | — | — |
| 2011-09-30 | $8.70 | $11.99 | 2,131,200 | — | — |
| 2011-09-29 | $8.84 | $12.18 | 1,632,800 | — | — |
| 2011-09-28 | $8.95 | $12.34 | 1,324,800 | — | — |
| 2011-09-27 | $9.11 | $12.56 | 2,786,800 | — | — |
| 2011-09-26 | $9.13 | $12.59 | 1,110,400 | — | — |
| 2011-09-23 | $9.02 | $12.44 | 1,108,000 | — | — |
| 2011-09-22 | $9.09 | $12.52 | 2,376,400 | — | — |
| 2011-09-21 | $9.36 | $12.90 | 1,608,400 | — | — |
| 2011-09-20 | $9.63 | $13.27 | 2,814,000 | — | — |
| 2011-09-19 | $9.63 | $13.28 | 2,008,800 | — | — |
| 2011-09-16 | $9.37 | $12.91 | 1,716,000 | — | — |
| 2011-09-15 | $9.56 | $13.18 | 1,357,600 | — | — |
| 2011-09-14 | $9.40 | $12.96 | 955,600 | — | — |
| 2011-09-13 | $9.39 | $12.94 | 1,227,600 | — | — |
| 2011-09-12 | $9.42 | $12.99 | 1,362,000 | — | — |
| 2011-09-09 | $9.49 | $13.09 | 1,282,000 | — | — |
| 2011-09-08 | $9.61 | $13.25 | 1,176,400 | — | — |
| 2011-09-07 | $9.50 | $13.10 | 1,066,800 | — | — |
| 2011-09-06 | $9.28 | $12.79 | 1,671,200 | — | — |
| 2011-09-02 | $9.43 | $13.00 | 1,834,800 | — | — |
| 2011-09-01 | $9.56 | $13.18 | 2,336,400 | — | — |
| 2011-08-31 | $9.56 | $13.18 | 1,896,800 | — | — |
| 2011-08-30 | $9.68 | $13.34 | 1,515,600 | — | — |
| 2011-08-29 | $9.64 | $13.28 | 1,348,000 | — | — |
| 2011-08-26 | $9.36 | $12.90 | 3,087,200 | — | — |
| 2011-08-25 | $9.21 | $12.69 | 900,400 | — | — |
| 2011-08-24 | $9.21 | $12.69 | 1,835,600 | — | — |
| 2011-08-23 | $9.21 | $12.69 | 5,162,400 | — | — |
| 2011-08-22 | $9.10 | $12.54 | 2,554,800 | — | — |
| 2011-08-19 | $9.43 | $12.99 | 3,018,400 | — | — |
| 2011-08-18 | $9.78 | $13.48 | 2,041,200 | — | — |
| 2011-08-17 | $10.02 | $13.81 | 2,602,400 | — | — |
| 2011-08-16 | $9.86 | $13.59 | 2,139,200 | — | — |
| 2011-08-15 | $9.83 | $13.55 | 2,413,600 | — | — |
| 2011-08-12 | $9.43 | $13.00 | 3,540,000 | — | — |
| 2011-08-11 | $9.74 | $13.43 | 3,642,800 | — | — |
| 2011-08-10 | $9.51 | $13.10 | 5,573,600 | — | — |
| 2011-08-09 | $9.38 | $12.93 | 5,659,200 | — | — |
| 2011-08-08 | $8.73 | $12.03 | 8,103,600 | — | — |
| 2011-08-05 | $9.23 | $12.72 | 9,352,800 | — | — |
| 2011-08-04 | $9.43 | $13.00 | 6,092,000 | — | — |
| 2011-08-03 | $10.19 | $14.05 | 1,920,800 | — | — |
| 2011-08-02 | $10.30 | $13.98 | 1,238,400 | — | — |
| 2011-08-01 | $10.39 | $14.10 | 1,399,600 | — | — |
| 2011-07-29 | $10.33 | $14.03 | 1,884,400 | — | — |
| 2011-07-28 | $10.24 | $13.90 | 1,199,200 | — | — |
| 2011-07-27 | $10.17 | $13.81 | 2,350,800 | — | — |
| 2011-07-26 | $10.37 | $14.07 | 1,857,600 | — | — |
| 2011-07-25 | $10.44 | $14.17 | 1,895,200 | — | — |
| 2011-07-22 | $10.38 | $14.09 | 2,260,000 | — | — |
| 2011-07-21 | $10.52 | $14.29 | 4,001,200 | — | — |
| 2011-07-20 | $10.77 | $14.62 | 1,453,200 | — | — |
| 2011-07-19 | $10.88 | $14.77 | 1,673,200 | — | — |
| 2011-07-18 | $11.01 | $14.94 | 1,495,600 | — | — |
| 2011-07-15 | $10.94 | $14.85 | 2,068,800 | — | — |
| 2011-07-14 | $11.02 | $14.96 | 1,279,600 | — | — |
| 2011-07-13 | $11.20 | $15.20 | 871,600 | — | — |
| 2011-07-12 | $11.23 | $15.24 | 795,600 | — | — |
| 2011-07-11 | $11.25 | $15.27 | 1,458,800 | — | — |
| 2011-07-08 | $11.25 | $15.27 | 1,212,800 | — | — |
| 2011-07-07 | $11.25 | $15.27 | 1,490,800 | — | — |
| 2011-07-06 | $11.21 | $15.22 | 2,280,000 | — | — |
| 2011-07-05 | $11.25 | $15.27 | 3,014,800 | — | — |
| 2011-07-01 | $11.17 | $15.17 | 1,458,800 | — | — |
| 2011-06-30 | $11.24 | $15.26 | 2,301,200 | — | — |
| 2011-06-29 | $11.11 | $15.09 | 771,200 | — | — |
| 2011-06-28 | $11.00 | $14.93 | 1,145,200 | — | — |
| 2011-06-27 | $10.89 | $14.78 | 1,381,200 | — | — |
| 2011-06-24 | $10.77 | $14.62 | 3,689,600 | — | — |
| 2011-06-23 | $11.39 | $15.47 | 1,306,800 | — | — |
| 2011-06-22 | $11.47 | $15.58 | 1,803,600 | — | — |
| 2011-06-21 | $11.52 | $15.64 | 3,452,400 | — | — |
| 2011-06-20 | $11.19 | $15.19 | 1,918,800 | — | — |
| 2011-06-17 | $11.06 | $15.02 | 6,188,800 | — | — |
| 2011-06-16 | $11.49 | $15.60 | 6,312,800 | — | — |
| 2011-06-15 | $10.62 | $14.42 | 701,200 | — | — |
| 2011-06-14 | $10.68 | $14.50 | 742,800 | — | — |
| 2011-06-13 | $10.65 | $14.46 | 908,400 | — | — |
| 2011-06-10 | $10.80 | $14.67 | 1,257,600 | — | — |
| 2011-06-09 | $10.89 | $14.78 | 1,088,800 | — | — |
| 2011-06-08 | $10.59 | $14.38 | 1,039,600 | — | — |
| 2011-06-07 | $10.60 | $14.39 | 1,010,000 | — | — |
| 2011-06-06 | $10.65 | $14.46 | 1,333,200 | — | — |
| 2011-06-03 | $10.80 | $14.66 | 1,565,200 | — | — |
| 2011-06-02 | $10.80 | $14.67 | 2,292,400 | — | — |
| 2011-06-01 | $10.53 | $14.30 | 3,522,000 | — | — |
| 2011-05-31 | $10.54 | $14.30 | 992,000 | — | — |
| 2011-05-27 | $10.43 | $14.16 | 1,192,400 | — | — |
| 2011-05-26 | $10.39 | $14.10 | 1,069,200 | — | — |
| 2011-05-25 | $10.14 | $13.76 | 1,516,000 | — | — |
| 2011-05-24 | $10.02 | $13.60 | 2,434,000 | — | — |
| 2011-05-23 | $10.13 | $13.75 | 2,876,800 | — | — |
| 2011-05-20 | $10.33 | $14.03 | 1,545,600 | — | — |
| 2011-05-19 | $10.25 | $13.92 | 1,942,000 | — | — |
| 2011-05-18 | $10.09 | $13.70 | 1,533,200 | — | — |
| 2011-05-17 | $9.97 | $13.53 | 2,419,600 | — | — |
| 2011-05-16 | $10.14 | $13.76 | 1,568,400 | — | — |
| 2011-05-13 | $10.04 | $13.63 | 2,142,800 | — | — |
| 2011-05-12 | $10.30 | $13.98 | 2,468,000 | — | — |
| 2011-05-11 | $10.25 | $13.92 | 2,602,800 | — | — |
| 2011-05-10 | $10.52 | $14.29 | 1,183,200 | — | — |
| 2011-05-09 | $10.57 | $14.35 | 1,446,800 | — | — |
| 2011-05-06 | $10.71 | $14.54 | 3,282,000 | — | — |
| 2011-05-05 | $10.42 | $14.14 | 2,527,200 | — | — |
| 2011-05-04 | $10.91 | $14.81 | 2,046,000 | — | — |
| 2011-05-03 | $11.09 | $14.86 | 1,455,600 | — | — |
| 2011-05-02 | $11.37 | $15.25 | 1,617,200 | — | — |
| 2011-04-29 | $11.49 | $15.41 | 396,000 | — | — |
| 2011-04-28 | $11.48 | $15.39 | 768,800 | — | — |
| 2011-04-27 | $11.56 | $15.49 | 556,400 | — | — |
| 2011-04-26 | $11.40 | $15.29 | 880,400 | — | — |
| 2011-04-25 | $11.25 | $15.08 | 741,600 | — | — |
| 2011-04-21 | $11.26 | $15.09 | 656,800 | — | — |
| 2011-04-20 | $11.23 | $15.05 | 1,171,200 | — | — |
| 2011-04-19 | $11.11 | $14.90 | 1,418,000 | — | — |
| 2011-04-18 | $11.09 | $14.86 | 1,122,400 | — | — |
| 2011-04-15 | $11.25 | $15.08 | 600,400 | — | — |
| 2011-04-14 | $11.29 | $15.14 | 624,000 | — | — |
| 2011-04-13 | $11.26 | $15.10 | 768,400 | — | — |
| 2011-04-12 | $11.15 | $14.95 | 3,896,000 | — | — |
| 2011-04-11 | $11.19 | $15.00 | 1,046,800 | — | — |
| 2011-04-08 | $11.37 | $15.24 | 778,800 | — | — |
| 2011-04-07 | $11.36 | $15.23 | 464,800 | — | — |
| 2011-04-06 | $11.35 | $15.21 | 1,328,400 | — | — |
| 2011-04-05 | $11.17 | $14.97 | 849,200 | — | — |
| 2011-04-04 | $11.13 | $14.92 | 1,246,000 | — | — |
| 2011-04-01 | $11.24 | $15.06 | 861,600 | — | — |
| 2011-03-31 | $11.25 | $15.08 | 1,581,200 | — | — |
| 2011-03-30 | $11.05 | $14.81 | 744,000 | — | — |
| 2011-03-29 | $10.83 | $14.52 | 1,209,200 | — | — |
| 2011-03-28 | $10.88 | $14.58 | 983,600 | — | — |
| 2011-03-25 | $10.96 | $14.70 | 1,454,800 | — | — |
| 2011-03-24 | $10.90 | $14.61 | 1,989,600 | — | — |
| 2011-03-23 | $10.72 | $14.37 | 4,558,800 | — | — |
| 2011-03-22 | $10.50 | $14.07 | 1,967,200 | — | — |
| 2011-03-21 | $10.42 | $13.97 | 2,036,800 | — | — |
| 2011-03-18 | $10.25 | $13.74 | 8,047,600 | — | — |
| 2011-03-17 | $10.08 | $13.51 | 1,366,800 | — | — |
| 2011-03-16 | $9.89 | $13.26 | 1,304,800 | — | — |
| 2011-03-15 | $9.79 | $13.12 | 1,433,600 | — | — |
| 2011-03-14 | $9.84 | $13.19 | 1,097,600 | — | — |
| 2011-03-11 | $9.93 | $13.31 | 1,159,200 | — | — |
| 2011-03-10 | $9.80 | $13.14 | 1,282,800 | — | — |
| 2011-03-09 | $9.85 | $13.20 | 2,539,600 | — | — |
| 2011-03-08 | $9.89 | $13.25 | 644,800 | — | — |
| 2011-03-07 | $9.89 | $13.26 | 763,600 | — | — |
| 2011-03-04 | $9.94 | $13.32 | 828,400 | — | — |
| 2011-03-03 | $9.95 | $13.33 | 1,024,400 | — | — |
| 2011-03-02 | $9.94 | $13.32 | 1,295,600 | — | — |
| 2011-03-01 | $10.02 | $13.43 | 1,190,800 | — | — |
| 2011-02-28 | $10.05 | $13.47 | 1,161,600 | — | — |
| 2011-02-25 | $10.01 | $13.42 | 1,127,600 | — | — |
| 2011-02-24 | $9.96 | $13.35 | 883,600 | — | — |
| 2011-02-23 | $9.86 | $13.22 | 686,800 | — | — |
| 2011-02-22 | $9.89 | $13.26 | 1,516,400 | — | — |
| 2011-02-18 | $10.04 | $13.46 | 1,142,400 | — | — |
| 2011-02-17 | $10.05 | $13.47 | 964,800 | — | — |
| 2011-02-16 | $10.21 | $13.69 | 920,000 | — | — |
| 2011-02-15 | $10.14 | $13.59 | 1,696,800 | — | — |
| 2011-02-14 | $9.92 | $13.30 | 978,400 | — | — |
| 2011-02-11 | $9.76 | $13.08 | 487,600 | — | — |
| 2011-02-10 | $9.72 | $13.03 | 697,200 | — | — |
| 2011-02-09 | $9.75 | $13.07 | 516,000 | — | — |
| 2011-02-08 | $9.71 | $13.01 | 692,000 | — | — |
| 2011-02-07 | $9.69 | $12.99 | 1,050,000 | — | — |
| 2011-02-04 | $9.70 | $13.00 | 821,200 | — | — |
| 2011-02-03 | $9.79 | $13.12 | 600,400 | — | — |
| 2011-02-02 | $9.88 | $13.07 | 1,398,000 | — | — |
| 2011-02-01 | $9.77 | $12.92 | 6,239,200 | — | — |
| 2011-01-31 | $9.72 | $12.86 | 765,600 | — | — |
| 2011-01-28 | $9.67 | $12.79 | 1,206,400 | — | — |
| 2011-01-27 | $9.70 | $12.82 | 998,400 | — | — |
| 2011-01-26 | $9.70 | $12.83 | 1,226,400 | — | — |
| 2011-01-25 | $9.62 | $12.72 | 1,042,000 | — | — |
| 2011-01-24 | $9.62 | $12.72 | 1,540,400 | — | — |
| 2011-01-21 | $9.51 | $12.57 | 1,029,200 | — | — |
| 2011-01-20 | $9.49 | $12.55 | 3,430,400 | — | — |
| 2011-01-19 | $9.65 | $12.76 | 1,151,600 | — | — |
| 2011-01-18 | $9.72 | $12.85 | 982,000 | — | — |
| 2011-01-14 | $9.83 | $12.99 | 874,400 | — | — |
| 2011-01-13 | $9.85 | $13.02 | 1,569,600 | — | — |
| 2011-01-12 | $9.77 | $12.92 | 840,400 | — | — |
| 2011-01-11 | $9.75 | $12.89 | 552,000 | — | — |
| 2011-01-10 | $9.73 | $12.86 | 676,800 | — | — |
| 2011-01-07 | $9.67 | $12.79 | 648,000 | — | — |
| 2011-01-06 | $9.74 | $12.87 | 596,800 | — | — |
| 2011-01-05 | $9.78 | $12.92 | 502,400 | — | — |
| 2011-01-04 | $9.76 | $12.91 | 979,600 | — | — |
| 2011-01-03 | $9.76 | $12.90 | 1,496,400 | — | — |