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
- 2006-04-26 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 | $9.71 | $9.71 | 1,549,800 | — | — |
| 2011-12-29 | $9.62 | $9.62 | 1,821,100 | — | — |
| 2011-12-28 | $9.00 | $9.00 | 1,337,800 | — | — |
| 2011-12-27 | $9.44 | $9.44 | 671,900 | — | — |
| 2011-12-23 | $9.69 | $9.69 | 693,000 | — | — |
| 2011-12-22 | $9.58 | $9.58 | 1,748,600 | — | — |
| 2011-12-21 | $10.10 | $10.10 | 1,422,200 | — | — |
| 2011-12-20 | $10.01 | $10.01 | 1,614,200 | — | — |
| 2011-12-19 | $9.39 | $9.39 | 1,624,900 | — | — |
| 2011-12-16 | $9.98 | $9.98 | 1,983,800 | — | — |
| 2011-12-15 | $9.50 | $9.50 | 2,243,400 | — | — |
| 2011-12-14 | $9.60 | $9.60 | 3,302,000 | — | — |
| 2011-12-13 | $10.22 | $10.22 | 2,222,600 | — | — |
| 2011-12-12 | $10.68 | $10.68 | 1,846,500 | — | — |
| 2011-12-09 | $11.36 | $11.36 | 1,330,200 | — | — |
| 2011-12-08 | $10.84 | $10.84 | 2,136,300 | — | — |
| 2011-12-07 | $11.30 | $11.30 | 1,933,000 | — | — |
| 2011-12-06 | $11.54 | $11.54 | 1,990,700 | — | — |
| 2011-12-05 | $11.07 | $11.07 | 1,530,200 | — | — |
| 2011-12-02 | $11.09 | $11.09 | 2,257,000 | — | — |
| 2011-12-01 | $11.82 | $11.82 | 1,878,200 | — | — |
| 2011-11-30 | $11.81 | $11.81 | 1,735,900 | — | — |
| 2011-11-29 | $10.87 | $10.87 | 1,328,500 | — | — |
| 2011-11-28 | $10.79 | $10.79 | 1,569,400 | — | — |
| 2011-11-25 | $9.97 | $9.97 | 1,116,200 | — | — |
| 2011-11-23 | $10.24 | $10.24 | 1,687,200 | — | — |
| 2011-11-22 | $10.95 | $10.95 | 2,233,800 | — | — |
| 2011-11-21 | $10.30 | $10.30 | 2,798,400 | — | — |
| 2011-11-18 | $11.00 | $11.00 | 1,975,000 | — | — |
| 2011-11-17 | $10.94 | $10.94 | 2,622,500 | — | — |
| 2011-11-16 | $11.81 | $11.81 | 1,912,800 | — | — |
| 2011-11-15 | $11.89 | $11.89 | 2,090,500 | — | — |
| 2011-11-14 | $11.92 | $11.92 | 1,953,400 | — | — |
| 2011-11-11 | $12.00 | $12.00 | 2,311,600 | — | — |
| 2011-11-10 | $11.28 | $11.28 | 2,459,600 | — | — |
| 2011-11-09 | $11.40 | $11.40 | 2,917,200 | — | — |
| 2011-11-08 | $11.86 | $11.86 | 2,445,100 | — | — |
| 2011-11-07 | $12.16 | $12.16 | 2,231,800 | — | — |
| 2011-11-04 | $11.86 | $11.86 | 1,536,400 | — | — |
| 2011-11-03 | $11.88 | $11.88 | 3,139,600 | — | — |
| 2011-11-02 | $11.23 | $11.23 | 2,372,800 | — | — |
| 2011-11-01 | $10.90 | $10.90 | 3,457,300 | — | — |
| 2011-10-31 | $10.84 | $10.84 | 2,269,800 | — | — |
| 2011-10-28 | $11.33 | $11.33 | 2,207,000 | — | — |
| 2011-10-27 | $11.13 | $11.13 | 3,016,600 | — | — |
| 2011-10-26 | $10.84 | $10.84 | 3,222,300 | — | — |
| 2011-10-25 | $10.43 | $10.43 | 3,636,600 | — | — |
| 2011-10-24 | $9.83 | $9.83 | 2,061,000 | — | — |
| 2011-10-21 | $9.21 | $9.21 | 1,335,500 | — | — |
| 2011-10-20 | $9.09 | $9.09 | 2,142,600 | — | — |
| 2011-10-19 | $9.04 | $9.04 | 2,062,000 | — | — |
| 2011-10-18 | $9.96 | $9.96 | 2,174,100 | — | — |
| 2011-10-17 | $9.72 | $9.72 | 1,653,400 | — | — |
| 2011-10-14 | $10.32 | $10.32 | 1,427,400 | — | — |
| 2011-10-13 | $9.95 | $9.95 | 1,856,400 | — | — |
| 2011-10-12 | $10.19 | $10.19 | 2,443,500 | — | — |
| 2011-10-11 | $9.71 | $9.71 | 1,629,600 | — | — |
| 2011-10-10 | $9.45 | $9.45 | 1,128,600 | — | — |
| 2011-10-07 | $9.03 | $9.03 | 2,518,800 | — | — |
| 2011-10-06 | $9.49 | $9.49 | 3,231,300 | — | — |
| 2011-10-05 | $8.80 | $8.80 | 2,167,900 | — | — |
| 2011-10-04 | $8.04 | $8.04 | 3,894,300 | — | — |
| 2011-10-03 | $8.78 | $8.78 | 2,295,100 | — | — |
| 2011-09-30 | $8.98 | $8.98 | 2,231,100 | — | — |
| 2011-09-29 | $9.31 | $9.31 | 2,209,300 | — | — |
| 2011-09-28 | $9.44 | $9.44 | 2,182,100 | — | — |
| 2011-09-27 | $10.14 | $10.14 | 2,681,600 | — | — |
| 2011-09-26 | $10.10 | $10.10 | 2,413,400 | — | — |
| 2011-09-23 | $9.81 | $9.81 | 3,087,700 | — | — |
| 2011-09-22 | $10.94 | $10.94 | 3,390,900 | — | — |
| 2011-09-21 | $12.40 | $12.40 | 2,849,500 | — | — |
| 2011-09-20 | $12.61 | $12.61 | 2,478,700 | — | — |
| 2011-09-19 | $12.34 | $12.34 | 1,913,400 | — | — |
| 2011-09-16 | $12.41 | $12.41 | 1,939,100 | — | — |
| 2011-09-15 | $12.29 | $12.29 | 2,300,100 | — | — |
| 2011-09-14 | $12.52 | $12.52 | 1,838,900 | — | — |
| 2011-09-13 | $12.76 | $12.76 | 2,184,500 | — | — |
| 2011-09-12 | $12.52 | $12.52 | 2,665,300 | — | — |
| 2011-09-09 | $12.67 | $12.67 | 2,979,500 | — | — |
| 2011-09-08 | $12.80 | $12.80 | 2,625,800 | — | — |
| 2011-09-07 | $12.68 | $12.68 | 2,704,500 | — | — |
| 2011-09-06 | $12.58 | $12.58 | 3,352,200 | — | — |
| 2011-09-02 | $12.61 | $12.61 | 3,624,600 | — | — |
| 2011-09-01 | $11.94 | $11.94 | 2,482,700 | — | — |
| 2011-08-31 | $11.88 | $11.88 | 2,790,700 | — | — |
| 2011-08-30 | $12.14 | $12.14 | 3,756,600 | — | — |
| 2011-08-29 | $11.60 | $11.60 | 2,736,900 | — | — |
| 2011-08-26 | $11.48 | $11.48 | 2,926,400 | — | — |
| 2011-08-25 | $10.95 | $10.95 | 3,724,300 | — | — |
| 2011-08-24 | $10.66 | $10.66 | 3,295,100 | — | — |
| 2011-08-23 | $11.31 | $11.31 | 3,702,600 | — | — |
| 2011-08-22 | $11.39 | $11.39 | 4,905,000 | — | — |
| 2011-08-19 | $10.37 | $10.37 | 3,030,900 | — | — |
| 2011-08-18 | $10.40 | $10.40 | 2,526,500 | — | — |
| 2011-08-17 | $10.64 | $10.64 | 1,815,900 | — | — |
| 2011-08-16 | $10.65 | $10.65 | 2,679,900 | — | — |
| 2011-08-15 | $10.90 | $10.90 | 2,907,100 | — | — |
| 2011-08-12 | $10.55 | $10.55 | 2,840,100 | — | — |
| 2011-08-11 | $10.45 | $10.45 | 4,762,300 | — | — |
| 2011-08-10 | $9.84 | $9.84 | 4,962,400 | — | — |
| 2011-08-09 | $9.14 | $9.14 | 4,940,900 | — | — |
| 2011-08-08 | $8.65 | $8.65 | 4,475,000 | — | — |
| 2011-08-05 | $8.82 | $8.82 | 2,841,800 | — | — |
| 2011-08-04 | $9.12 | $9.12 | 4,253,100 | — | — |
| 2011-08-03 | $10.61 | $10.61 | 3,027,900 | — | — |
| 2011-08-02 | $10.26 | $10.26 | 2,712,300 | — | — |
| 2011-08-01 | $9.83 | $9.83 | 2,113,200 | — | — |
| 2011-07-29 | $9.75 | $9.75 | 2,028,200 | — | — |
| 2011-07-28 | $9.91 | $9.91 | 3,030,200 | — | — |
| 2011-07-27 | $10.01 | $10.01 | 3,265,100 | — | — |
| 2011-07-26 | $10.69 | $10.69 | 2,904,100 | — | — |
| 2011-07-25 | $10.66 | $10.66 | 2,401,700 | — | — |
| 2011-07-22 | $10.92 | $10.92 | 1,998,200 | — | — |
| 2011-07-21 | $10.74 | $10.74 | 2,049,200 | — | — |
| 2011-07-20 | $10.94 | $10.94 | 2,939,100 | — | — |
| 2011-07-19 | $10.63 | $10.63 | 3,597,100 | — | — |
| 2011-07-18 | $10.83 | $10.83 | 4,022,800 | — | — |
| 2011-07-15 | $10.58 | $10.58 | 2,281,400 | — | — |
| 2011-07-14 | $10.20 | $10.20 | 4,427,700 | — | — |
| 2011-07-13 | $10.30 | $10.30 | 4,832,700 | — | — |
| 2011-07-12 | $9.81 | $9.81 | 3,108,500 | — | — |
| 2011-07-11 | $9.37 | $9.37 | 3,267,900 | — | — |
| 2011-07-08 | $10.00 | $10.00 | 2,846,800 | — | — |
| 2011-07-07 | $9.66 | $9.66 | 2,894,300 | — | — |
| 2011-07-06 | $9.71 | $9.71 | 4,029,200 | — | — |
| 2011-07-05 | $9.17 | $9.17 | 3,286,800 | — | — |
| 2011-07-01 | $8.20 | $8.20 | 1,130,400 | — | — |
| 2011-06-30 | $8.40 | $8.40 | 1,380,900 | — | — |
| 2011-06-29 | $8.38 | $8.38 | 1,829,500 | — | — |
| 2011-06-28 | $8.20 | $8.20 | 1,650,700 | — | — |
| 2011-06-27 | $7.83 | $7.83 | 1,918,300 | — | — |
| 2011-06-24 | $8.07 | $8.07 | 1,911,700 | — | — |
| 2011-06-23 | $8.49 | $8.49 | 2,740,800 | — | — |
| 2011-06-22 | $8.57 | $8.57 | 2,502,000 | — | — |
| 2011-06-21 | $8.55 | $8.55 | 2,675,500 | — | — |
| 2011-06-20 | $7.86 | $7.86 | 1,427,500 | — | — |
| 2011-06-17 | $7.70 | $7.70 | 2,723,500 | — | — |
| 2011-06-16 | $7.67 | $7.67 | 1,964,200 | — | — |
| 2011-06-15 | $7.95 | $7.95 | 2,499,300 | — | — |
| 2011-06-14 | $8.07 | $8.07 | 2,090,300 | — | — |
| 2011-06-13 | $7.65 | $7.65 | 3,410,300 | — | — |
| 2011-06-10 | $8.02 | $8.02 | 2,941,900 | — | — |
| 2011-06-09 | $8.44 | $8.44 | 2,038,500 | — | — |
| 2011-06-08 | $7.97 | $7.97 | 4,123,000 | — | — |
| 2011-06-07 | $8.71 | $8.71 | 2,068,300 | — | — |
| 2011-06-06 | $8.56 | $8.56 | 3,790,700 | — | — |
| 2011-06-03 | $9.27 | $9.27 | 3,663,600 | — | — |
| 2011-06-02 | $9.55 | $9.55 | 3,568,800 | — | — |
| 2011-06-01 | $9.88 | $9.88 | 3,509,300 | — | — |
| 2011-05-31 | $10.29 | $10.29 | 3,310,800 | — | — |
| 2011-05-27 | $9.98 | $9.98 | 2,884,000 | — | — |
| 2011-05-26 | $9.85 | $9.85 | 3,083,600 | — | — |
| 2011-05-25 | $9.71 | $9.71 | 4,082,600 | — | — |
| 2011-05-24 | $9.33 | $9.33 | 4,467,400 | — | — |
| 2011-05-23 | $8.54 | $8.54 | 1,854,100 | — | — |
| 2011-05-20 | $8.83 | $8.83 | 2,387,100 | — | — |
| 2011-05-19 | $8.71 | $8.71 | 2,313,400 | — | — |
| 2011-05-18 | $8.82 | $8.82 | 2,800,600 | — | — |
| 2011-05-17 | $8.37 | $8.37 | 3,460,000 | — | — |
| 2011-05-16 | $8.37 | $8.37 | 3,887,700 | — | — |
| 2011-05-13 | $8.96 | $8.96 | 3,594,600 | — | — |
| 2011-05-12 | $9.02 | $9.02 | 4,341,700 | — | — |
| 2011-05-11 | $9.01 | $9.01 | 4,216,900 | — | — |
| 2011-05-10 | $10.03 | $10.03 | 3,306,400 | — | — |
| 2011-05-09 | $10.11 | $10.11 | 4,295,400 | — | — |
| 2011-05-06 | $9.30 | $9.30 | 5,627,000 | — | — |
| 2011-05-05 | $8.62 | $8.62 | 7,750,400 | — | — |
| 2011-05-04 | $9.99 | $9.99 | 5,963,000 | — | — |
| 2011-05-03 | $9.92 | $9.92 | 5,315,400 | — | — |
| 2011-05-02 | $10.61 | $10.61 | 4,882,500 | — | — |
| 2011-04-29 | $11.49 | $11.49 | 2,465,500 | — | — |
| 2011-04-28 | $11.71 | $11.71 | 5,897,800 | — | — |
| 2011-04-27 | $11.95 | $11.95 | 5,224,800 | — | — |
| 2011-04-26 | $10.66 | $10.66 | 4,090,800 | — | — |
| 2011-04-25 | $11.33 | $11.33 | 4,365,700 | — | — |
| 2011-04-21 | $11.79 | $11.79 | 3,986,700 | — | — |
| 2011-04-20 | $11.79 | $11.79 | 3,947,000 | — | — |
| 2011-04-19 | $11.69 | $11.69 | 3,097,000 | — | — |
| 2011-04-18 | $11.60 | $11.60 | 4,820,900 | — | — |
| 2011-04-15 | $11.98 | $11.98 | 5,400,000 | — | — |
| 2011-04-14 | $11.79 | $11.79 | 4,894,000 | — | — |
| 2011-04-13 | $11.17 | $11.17 | 4,876,700 | — | — |
| 2011-04-12 | $10.90 | $10.90 | 5,918,700 | — | — |
| 2011-04-11 | $11.40 | $11.40 | 8,332,000 | — | — |
| 2011-04-08 | $12.37 | $12.37 | 6,377,300 | — | — |
| 2011-04-07 | $11.90 | $11.90 | 3,707,400 | — | — |
| 2011-04-06 | $11.61 | $11.61 | 7,613,800 | — | — |
| 2011-04-05 | $11.16 | $11.16 | 4,807,700 | — | — |
| 2011-04-04 | $10.18 | $10.18 | 3,038,600 | — | — |
| 2011-04-01 | $9.75 | $9.75 | 1,894,300 | — | — |
| 2011-03-31 | $9.82 | $9.82 | 2,196,000 | — | — |
| 2011-03-30 | $9.67 | $9.67 | 2,304,900 | — | — |
| 2011-03-29 | $9.25 | $9.25 | 1,626,800 | — | — |
| 2011-03-28 | $9.00 | $9.00 | 2,503,600 | — | — |
| 2011-03-25 | $9.29 | $9.29 | 2,395,400 | — | — |
| 2011-03-24 | $9.33 | $9.33 | 4,746,100 | — | — |
| 2011-03-23 | $9.86 | $9.86 | 3,170,400 | — | — |
| 2011-03-22 | $9.49 | $9.49 | 2,259,800 | — | — |
| 2011-03-21 | $9.65 | $9.65 | 2,564,300 | — | — |
| 2011-03-18 | $9.15 | $9.15 | 2,767,500 | — | — |
| 2011-03-17 | $8.53 | $8.53 | 2,296,700 | — | — |
| 2011-03-16 | $8.31 | $8.31 | 2,977,800 | — | — |
| 2011-03-15 | $8.46 | $8.46 | 3,326,100 | — | — |
| 2011-03-14 | $8.95 | $8.95 | 2,462,500 | — | — |
| 2011-03-11 | $9.21 | $9.21 | 3,978,200 | — | — |
| 2011-03-10 | $8.82 | $8.82 | 4,904,100 | — | — |
| 2011-03-09 | $9.35 | $9.35 | 4,199,700 | — | — |
| 2011-03-08 | $9.94 | $9.94 | 5,135,600 | — | — |
| 2011-03-07 | $10.20 | $10.20 | 7,655,700 | — | — |
| 2011-03-04 | $9.34 | $9.34 | 4,714,100 | — | — |
| 2011-03-03 | $8.34 | $8.34 | 2,690,600 | — | — |
| 2011-03-02 | $8.49 | $8.49 | 6,259,700 | — | — |
| 2011-03-01 | $8.28 | $8.28 | 5,426,800 | — | — |
| 2011-02-28 | $7.41 | $7.41 | 2,190,100 | — | — |
| 2011-02-25 | $7.18 | $7.18 | 1,124,800 | — | — |
| 2011-02-24 | $6.80 | $6.80 | 1,842,200 | — | — |
| 2011-02-23 | $7.20 | $7.20 | 1,316,700 | — | — |
| 2011-02-22 | $7.17 | $7.17 | 2,363,200 | — | — |
| 2011-02-18 | $7.30 | $7.30 | 2,471,700 | — | — |
| 2011-02-17 | $7.15 | $7.15 | 1,334,200 | — | — |
| 2011-02-16 | $7.03 | $7.03 | 921,900 | — | — |
| 2011-02-15 | $7.08 | $7.08 | 1,289,300 | — | — |
| 2011-02-14 | $6.90 | $6.90 | 1,070,300 | — | — |
| 2011-02-11 | $6.75 | $6.75 | 1,081,700 | — | — |
| 2011-02-10 | $6.83 | $6.83 | 985,500 | — | — |
| 2011-02-09 | $6.89 | $6.89 | 1,496,500 | — | — |
| 2011-02-08 | $7.01 | $7.01 | 1,594,300 | — | — |
| 2011-02-07 | $6.82 | $6.82 | 1,400,900 | — | — |
| 2011-02-04 | $6.76 | $6.76 | 1,380,300 | — | — |
| 2011-02-03 | $6.71 | $6.71 | 1,209,000 | — | — |
| 2011-02-02 | $6.48 | $6.48 | 1,022,100 | — | — |
| 2011-02-01 | $6.56 | $6.56 | 1,590,800 | — | — |
| 2011-01-31 | $6.17 | $6.17 | 1,428,800 | — | — |
| 2011-01-28 | $6.26 | $6.26 | 2,113,400 | — | — |
| 2011-01-27 | $5.93 | $5.93 | 1,693,600 | — | — |
| 2011-01-26 | $6.29 | $6.29 | 1,914,400 | — | — |
| 2011-01-25 | $5.84 | $5.84 | 2,144,300 | — | — |
| 2011-01-24 | $5.69 | $5.69 | 953,500 | — | — |
| 2011-01-21 | $5.72 | $5.72 | 848,500 | — | — |
| 2011-01-20 | $5.89 | $5.89 | 1,825,200 | — | — |
| 2011-01-19 | $6.17 | $6.17 | 993,100 | — | — |
| 2011-01-18 | $6.36 | $6.36 | 996,000 | — | — |
| 2011-01-14 | $6.16 | $6.16 | 2,040,600 | — | — |
| 2011-01-13 | $6.35 | $6.35 | 1,540,300 | — | — |
| 2011-01-12 | $6.68 | $6.68 | 1,063,300 | — | — |
| 2011-01-11 | $6.77 | $6.77 | 1,266,900 | — | — |
| 2011-01-10 | $6.48 | $6.48 | 1,016,600 | — | — |
| 2011-01-07 | $6.54 | $6.54 | 1,682,300 | — | — |
| 2011-01-06 | $6.47 | $6.47 | 1,678,400 | — | — |
| 2011-01-05 | $6.71 | $6.71 | 1,876,600 | — | — |
| 2011-01-04 | $6.88 | $6.88 | 2,975,300 | — | — |
| 2011-01-03 | $7.37 | $7.37 | 1,694,100 | — | — |