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
- 2005-10-14 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 | $8.77 | $12.04 | 1,007,520 | — | — |
| 2011-12-29 | $8.86 | $12.16 | 1,075,087 | — | — |
| 2011-12-28 | $8.78 | $12.04 | 1,270,343 | — | — |
| 2011-12-27 | $9.00 | $12.35 | 1,545,699 | — | — |
| 2011-12-23 | $8.85 | $12.15 | 1,129,396 | — | — |
| 2011-12-22 | $8.75 | $12.01 | 1,853,204 | — | — |
| 2011-12-21 | $8.78 | $12.05 | 2,820,583 | — | — |
| 2011-12-20 | $8.63 | $11.84 | 2,041,195 | — | — |
| 2011-12-19 | $8.37 | $11.48 | 1,934,395 | — | — |
| 2011-12-16 | $8.49 | $11.65 | 4,094,559 | — | — |
| 2011-12-15 | $8.58 | $11.78 | 1,768,563 | — | — |
| 2011-12-14 | $8.50 | $11.66 | 2,275,865 | — | — |
| 2011-12-13 | $8.50 | $11.58 | 2,317,822 | — | — |
| 2011-12-12 | $8.71 | $11.86 | 1,385,499 | — | — |
| 2011-12-09 | $8.83 | $12.03 | 2,392,655 | — | — |
| 2011-12-08 | $8.68 | $11.82 | 2,322,363 | — | — |
| 2011-12-07 | $8.86 | $12.07 | 2,796,426 | — | — |
| 2011-12-06 | $8.79 | $11.97 | 1,989,066 | — | — |
| 2011-12-05 | $8.88 | $12.09 | 2,994,043 | — | — |
| 2011-12-02 | $8.69 | $11.83 | 2,089,873 | — | — |
| 2011-12-01 | $8.79 | $11.97 | 3,287,381 | — | — |
| 2011-11-30 | $8.74 | $11.90 | 3,607,237 | — | — |
| 2011-11-29 | $8.38 | $11.41 | 2,040,105 | — | — |
| 2011-11-28 | $8.35 | $11.37 | 2,378,306 | — | — |
| 2011-11-25 | $8.21 | $11.18 | 812,809 | — | — |
| 2011-11-23 | $8.13 | $11.07 | 2,040,287 | — | — |
| 2011-11-22 | $8.31 | $11.31 | 1,976,897 | — | — |
| 2011-11-21 | $8.25 | $11.23 | 2,231,183 | — | — |
| 2011-11-18 | $8.35 | $11.37 | 1,541,340 | — | — |
| 2011-11-17 | $8.30 | $11.30 | 2,189,044 | — | — |
| 2011-11-16 | $8.39 | $11.43 | 2,437,337 | — | — |
| 2011-11-15 | $8.52 | $11.61 | 2,389,749 | — | — |
| 2011-11-14 | $8.35 | $11.37 | 2,582,825 | — | — |
| 2011-11-11 | $8.51 | $11.59 | 1,612,177 | — | — |
| 2011-11-10 | $8.40 | $11.44 | 2,819,857 | — | — |
| 2011-11-09 | $8.33 | $11.34 | 3,906,024 | — | — |
| 2011-11-08 | $8.60 | $11.71 | 2,062,809 | — | — |
| 2011-11-07 | $8.43 | $11.49 | 1,575,850 | — | — |
| 2011-11-04 | $8.41 | $11.45 | 1,904,607 | — | — |
| 2011-11-03 | $8.42 | $11.47 | 2,749,928 | — | — |
| 2011-11-02 | $8.30 | $11.31 | 3,794,864 | — | — |
| 2011-11-01 | $8.23 | $11.21 | 4,250,219 | — | — |
| 2011-10-31 | $8.50 | $11.58 | 2,051,548 | — | — |
| 2011-10-28 | $8.60 | $11.71 | 1,776,374 | — | — |
| 2011-10-27 | $8.72 | $11.87 | 5,579,593 | — | — |
| 2011-10-26 | $8.45 | $11.51 | 2,285,855 | — | — |
| 2011-10-25 | $8.30 | $11.31 | 2,044,464 | — | — |
| 2011-10-24 | $8.54 | $11.63 | 3,283,930 | — | — |
| 2011-10-21 | $8.35 | $11.37 | 3,153,517 | — | — |
| 2011-10-20 | $8.25 | $11.23 | 8,441,407 | — | — |
| 2011-10-19 | $8.54 | $11.63 | 4,331,227 | — | — |
| 2011-10-18 | $8.73 | $11.88 | 5,053,038 | — | — |
| 2011-10-17 | $8.37 | $11.40 | 2,818,404 | — | — |
| 2011-10-14 | $8.64 | $11.77 | 1,760,027 | — | — |
| 2011-10-13 | $8.58 | $11.69 | 2,566,478 | — | — |
| 2011-10-12 | $8.65 | $11.78 | 2,475,117 | — | — |
| 2011-10-11 | $8.52 | $11.61 | 2,085,695 | — | — |
| 2011-10-10 | $8.56 | $11.66 | 2,271,506 | — | — |
| 2011-10-07 | $8.23 | $11.20 | 3,560,557 | — | — |
| 2011-10-06 | $8.43 | $11.49 | 3,217,997 | — | — |
| 2011-10-05 | $8.35 | $11.37 | 2,735,397 | — | — |
| 2011-10-04 | $8.25 | $11.24 | 6,175,532 | — | — |
| 2011-10-03 | $7.88 | $10.74 | 4,645,635 | — | — |
| 2011-09-30 | $8.36 | $11.38 | 3,791,958 | — | — |
| 2011-09-29 | $8.52 | $11.60 | 3,733,654 | — | — |
| 2011-09-28 | $8.29 | $11.29 | 3,958,334 | — | — |
| 2011-09-27 | $8.43 | $11.48 | 5,525,285 | — | — |
| 2011-09-26 | $8.54 | $11.64 | 3,915,832 | — | — |
| 2011-09-23 | $8.48 | $11.55 | 4,355,566 | — | — |
| 2011-09-22 | $8.63 | $11.75 | 6,260,718 | — | — |
| 2011-09-21 | $8.46 | $11.52 | 5,289,706 | — | — |
| 2011-09-20 | $8.77 | $11.94 | 3,005,486 | — | — |
| 2011-09-19 | $8.81 | $12.00 | 2,335,078 | — | — |
| 2011-09-16 | $8.96 | $12.21 | 3,762,170 | — | — |
| 2011-09-15 | $9.03 | $12.30 | 2,610,615 | — | — |
| 2011-09-14 | $9.00 | $12.25 | 3,667,358 | — | — |
| 2011-09-13 | $8.99 | $12.15 | 3,733,109 | — | — |
| 2011-09-12 | $8.97 | $12.13 | 4,366,828 | — | — |
| 2011-09-09 | $8.97 | $12.12 | 5,909,076 | — | — |
| 2011-09-08 | $9.43 | $12.74 | 3,307,905 | — | — |
| 2011-09-07 | $9.39 | $12.69 | 4,166,304 | — | — |
| 2011-09-06 | $9.08 | $12.28 | 3,013,841 | — | — |
| 2011-09-02 | $9.13 | $12.35 | 3,008,392 | — | — |
| 2011-09-01 | $9.35 | $12.64 | 4,221,158 | — | — |
| 2011-08-31 | $9.35 | $12.64 | 3,492,445 | — | — |
| 2011-08-30 | $9.37 | $12.66 | 8,577,814 | — | — |
| 2011-08-29 | $9.06 | $12.25 | 3,980,312 | — | — |
| 2011-08-26 | $8.78 | $11.87 | 4,317,242 | — | — |
| 2011-08-25 | $8.75 | $11.83 | 4,179,200 | — | — |
| 2011-08-24 | $8.94 | $12.09 | 4,352,478 | — | — |
| 2011-08-23 | $8.87 | $11.99 | 5,013,079 | — | — |
| 2011-08-22 | $8.79 | $11.88 | 4,397,160 | — | — |
| 2011-08-19 | $8.70 | $11.77 | 9,329,231 | — | — |
| 2011-08-18 | $8.79 | $11.88 | 8,773,796 | — | — |
| 2011-08-17 | $8.99 | $12.15 | 8,463,566 | — | — |
| 2011-08-16 | $8.91 | $12.05 | 6,625,801 | — | — |
| 2011-08-15 | $8.96 | $12.11 | 6,056,380 | — | — |
| 2011-08-12 | $8.79 | $11.88 | 7,698,345 | — | — |
| 2011-08-11 | $8.97 | $12.13 | 10,262,281 | — | — |
| 2011-08-10 | $8.32 | $11.24 | 13,257,959 | — | — |
| 2011-08-09 | $8.62 | $11.65 | 14,094,561 | — | — |
| 2011-08-08 | $8.09 | $10.93 | 10,917,614 | — | — |
| 2011-08-05 | $8.63 | $11.67 | 12,175,787 | — | — |
| 2011-08-04 | $8.50 | $11.48 | 7,402,283 | — | — |
| 2011-08-03 | $8.83 | $11.94 | 6,019,146 | — | — |
| 2011-08-02 | $8.86 | $11.97 | 6,090,527 | — | — |
| 2011-08-01 | $8.94 | $12.08 | 4,460,187 | — | — |
| 2011-07-29 | $8.97 | $12.13 | 4,732,274 | — | — |
| 2011-07-28 | $9.03 | $12.21 | 18,823,384 | — | — |
| 2011-07-27 | $8.96 | $12.11 | 5,930,872 | — | — |
| 2011-07-26 | $9.17 | $12.40 | 8,649,014 | — | — |
| 2011-07-25 | $8.68 | $11.73 | 2,530,697 | — | — |
| 2011-07-22 | $8.79 | $11.88 | 2,776,446 | — | — |
| 2011-07-21 | $8.82 | $11.92 | 4,300,713 | — | — |
| 2011-07-20 | $8.78 | $11.87 | 3,937,991 | — | — |
| 2011-07-19 | $8.79 | $11.88 | 2,817,314 | — | — |
| 2011-07-18 | $8.64 | $11.68 | 3,055,798 | — | — |
| 2011-07-15 | $8.58 | $11.59 | 2,134,554 | — | — |
| 2011-07-14 | $8.56 | $11.56 | 2,264,422 | — | — |
| 2011-07-13 | $8.65 | $11.70 | 2,444,058 | — | — |
| 2011-07-12 | $8.56 | $11.56 | 2,391,021 | — | — |
| 2011-07-11 | $8.48 | $11.46 | 2,943,912 | — | — |
| 2011-07-08 | $8.57 | $11.58 | 1,995,968 | — | — |
| 2011-07-07 | $8.54 | $11.55 | 5,380,705 | — | — |
| 2011-07-06 | $8.87 | $11.99 | 5,982,637 | — | — |
| 2011-07-05 | $8.70 | $11.77 | 1,731,873 | — | — |
| 2011-07-01 | $8.81 | $11.91 | 2,334,533 | — | — |
| 2011-06-30 | $8.67 | $11.71 | 2,158,893 | — | — |
| 2011-06-29 | $8.69 | $11.74 | 1,889,713 | — | — |
| 2011-06-28 | $8.61 | $11.64 | 1,207,316 | — | — |
| 2011-06-27 | $8.51 | $11.51 | 1,718,796 | — | — |
| 2011-06-24 | $8.48 | $11.47 | 2,359,780 | — | — |
| 2011-06-23 | $8.48 | $11.46 | 3,346,775 | — | — |
| 2011-06-22 | $8.53 | $11.53 | 1,996,150 | — | — |
| 2011-06-21 | $8.52 | $11.52 | 2,125,109 | — | — |
| 2011-06-20 | $8.40 | $11.35 | 2,638,224 | — | — |
| 2011-06-17 | $8.30 | $11.22 | 2,972,247 | — | — |
| 2011-06-16 | $8.29 | $11.21 | 1,982,709 | — | — |
| 2011-06-15 | $8.27 | $11.18 | 4,228,968 | — | — |
| 2011-06-14 | $8.32 | $11.24 | 2,003,597 | — | — |
| 2011-06-13 | $8.35 | $11.20 | 2,525,248 | — | — |
| 2011-06-10 | $8.32 | $11.16 | 2,860,361 | — | — |
| 2011-06-09 | $8.44 | $11.32 | 2,983,508 | — | — |
| 2011-06-08 | $8.51 | $11.41 | 3,901,120 | — | — |
| 2011-06-07 | $8.52 | $11.43 | 2,263,151 | — | — |
| 2011-06-06 | $8.56 | $11.48 | 2,203,212 | — | — |
| 2011-06-03 | $8.61 | $11.54 | 2,301,657 | — | — |
| 2011-06-02 | $8.64 | $11.58 | 2,674,550 | — | — |
| 2011-06-01 | $8.72 | $11.69 | 3,393,818 | — | — |
| 2011-05-31 | $8.80 | $11.80 | 2,838,747 | — | — |
| 2011-05-27 | $8.70 | $11.67 | 1,353,895 | — | — |
| 2011-05-26 | $8.64 | $11.58 | 2,625,872 | — | — |
| 2011-05-25 | $8.57 | $11.50 | 2,246,622 | — | — |
| 2011-05-24 | $8.57 | $11.49 | 1,724,063 | — | — |
| 2011-05-23 | $8.56 | $11.47 | 2,593,905 | — | — |
| 2011-05-20 | $8.56 | $11.47 | 3,231,801 | — | — |
| 2011-05-19 | $8.63 | $11.58 | 2,859,816 | — | — |
| 2011-05-18 | $8.78 | $11.77 | 2,243,716 | — | — |
| 2011-05-17 | $8.62 | $11.56 | 2,624,601 | — | — |
| 2011-05-16 | $8.63 | $11.58 | 3,129,723 | — | — |
| 2011-05-13 | $8.69 | $11.65 | 2,501,999 | — | — |
| 2011-05-12 | $8.70 | $11.67 | 1,756,394 | — | — |
| 2011-05-11 | $8.62 | $11.55 | 2,305,653 | — | — |
| 2011-05-10 | $8.58 | $11.50 | 4,341,580 | — | — |
| 2011-05-09 | $8.48 | $11.38 | 1,943,295 | — | — |
| 2011-05-06 | $8.46 | $11.34 | 2,396,470 | — | — |
| 2011-05-05 | $8.41 | $11.28 | 2,233,181 | — | — |
| 2011-05-04 | $8.42 | $11.30 | 2,438,609 | — | — |
| 2011-05-03 | $8.43 | $11.31 | 1,576,032 | — | — |
| 2011-05-02 | $8.45 | $11.33 | 2,736,669 | — | — |
| 2011-04-29 | $8.50 | $11.40 | 7,991,865 | — | — |
| 2011-04-28 | $8.20 | $11.00 | 5,151,483 | — | — |
| 2011-04-27 | $8.36 | $11.21 | 1,566,405 | — | — |
| 2011-04-26 | $8.27 | $11.10 | 2,364,865 | — | — |
| 2011-04-25 | $8.18 | $10.97 | 1,494,479 | — | — |
| 2011-04-21 | $8.23 | $11.04 | 1,136,479 | — | — |
| 2011-04-20 | $8.18 | $10.96 | 2,167,430 | — | — |
| 2011-04-19 | $8.14 | $10.92 | 2,021,397 | — | — |
| 2011-04-18 | $8.13 | $10.90 | 2,830,210 | — | — |
| 2011-04-15 | $8.23 | $11.03 | 3,214,001 | — | — |
| 2011-04-14 | $8.12 | $10.89 | 3,482,092 | — | — |
| 2011-04-13 | $8.13 | $10.90 | 2,847,828 | — | — |
| 2011-04-12 | $8.13 | $10.90 | 3,442,677 | — | — |
| 2011-04-11 | $8.18 | $10.96 | 3,341,871 | — | — |
| 2011-04-08 | $8.11 | $10.88 | 4,669,429 | — | — |
| 2011-04-07 | $8.03 | $10.77 | 2,255,159 | — | — |
| 2011-04-06 | $8.10 | $10.87 | 3,166,595 | — | — |
| 2011-04-05 | $8.14 | $10.92 | 4,910,819 | — | — |
| 2011-04-04 | $8.04 | $10.78 | 3,878,052 | — | — |
| 2011-04-01 | $7.94 | $10.65 | 3,152,609 | — | — |
| 2011-03-31 | $7.78 | $10.43 | 2,147,632 | — | — |
| 2011-03-30 | $7.80 | $10.45 | 2,643,673 | — | — |
| 2011-03-29 | $7.65 | $10.26 | 2,258,610 | — | — |
| 2011-03-28 | $7.58 | $10.16 | 2,137,642 | — | — |
| 2011-03-25 | $7.59 | $10.18 | 1,568,948 | — | — |
| 2011-03-24 | $7.61 | $10.21 | 1,301,584 | — | — |
| 2011-03-23 | $7.60 | $10.20 | 1,792,721 | — | — |
| 2011-03-22 | $7.66 | $10.28 | 1,710,441 | — | — |
| 2011-03-21 | $7.75 | $10.40 | 2,131,830 | — | — |
| 2011-03-18 | $7.57 | $10.15 | 4,739,539 | — | — |
| 2011-03-17 | $7.55 | $10.12 | 6,625,074 | — | — |
| 2011-03-16 | $7.57 | $10.15 | 3,158,966 | — | — |
| 2011-03-15 | $7.56 | $10.14 | 1,913,688 | — | — |
| 2011-03-14 | $7.62 | $10.13 | 1,715,345 | — | — |
| 2011-03-11 | $7.67 | $10.20 | 2,144,907 | — | — |
| 2011-03-10 | $7.65 | $10.17 | 2,164,524 | — | — |
| 2011-03-09 | $7.78 | $10.35 | 1,507,738 | — | — |
| 2011-03-08 | $7.74 | $10.29 | 2,507,992 | — | — |
| 2011-03-07 | $7.74 | $10.29 | 2,380,304 | — | — |
| 2011-03-04 | $7.75 | $10.31 | 2,847,647 | — | — |
| 2011-03-03 | $7.74 | $10.29 | 3,338,238 | — | — |
| 2011-03-02 | $7.56 | $10.06 | 2,266,602 | — | — |
| 2011-03-01 | $7.54 | $10.03 | 1,965,999 | — | — |
| 2011-02-28 | $7.63 | $10.14 | 2,147,814 | — | — |
| 2011-02-25 | $7.63 | $10.14 | 1,829,774 | — | — |
| 2011-02-24 | $7.51 | $9.98 | 2,805,326 | — | — |
| 2011-02-23 | $7.53 | $10.01 | 1,570,401 | — | — |
| 2011-02-22 | $7.71 | $10.25 | 1,795,082 | — | — |
| 2011-02-18 | $7.85 | $10.44 | 1,655,224 | — | — |
| 2011-02-17 | $7.81 | $10.39 | 1,835,949 | — | — |
| 2011-02-16 | $7.72 | $10.26 | 1,565,316 | — | — |
| 2011-02-15 | $7.74 | $10.28 | 1,819,966 | — | — |
| 2011-02-14 | $7.61 | $10.12 | 2,488,739 | — | — |
| 2011-02-11 | $7.73 | $10.28 | 1,743,135 | — | — |
| 2011-02-10 | $7.69 | $10.22 | 2,181,961 | — | — |
| 2011-02-09 | $7.64 | $10.16 | 1,836,857 | — | — |
| 2011-02-08 | $7.77 | $10.33 | 1,987,613 | — | — |
| 2011-02-07 | $7.70 | $10.23 | 1,506,285 | — | — |
| 2011-02-04 | $7.71 | $10.25 | 2,229,004 | — | — |
| 2011-02-03 | $7.63 | $10.14 | 1,784,729 | — | — |
| 2011-02-02 | $7.53 | $10.01 | 2,072,617 | — | — |
| 2011-02-01 | $7.48 | $9.95 | 3,501,163 | — | — |
| 2011-01-31 | $7.41 | $9.84 | 4,785,129 | — | — |
| 2011-01-28 | $7.67 | $10.20 | 4,971,121 | — | — |
| 2011-01-27 | $7.79 | $10.36 | 3,599,245 | — | — |
| 2011-01-26 | $7.72 | $10.27 | 2,990,410 | — | — |
| 2011-01-25 | $7.66 | $10.19 | 2,368,498 | — | — |
| 2011-01-24 | $7.61 | $10.12 | 1,887,896 | — | — |
| 2011-01-21 | $7.63 | $10.14 | 3,396,724 | — | — |
| 2011-01-20 | $7.56 | $10.06 | 3,532,949 | — | — |
| 2011-01-19 | $7.38 | $9.81 | 2,264,241 | — | — |
| 2011-01-18 | $7.50 | $9.97 | 2,824,579 | — | — |
| 2011-01-14 | $7.50 | $9.97 | 2,875,073 | — | — |
| 2011-01-13 | $7.36 | $9.79 | 3,000,037 | — | — |
| 2011-01-12 | $7.28 | $9.68 | 3,789,597 | — | — |
| 2011-01-11 | $7.27 | $9.67 | 3,921,826 | — | — |
| 2011-01-10 | $7.23 | $9.62 | 5,903,082 | — | — |
| 2011-01-07 | $7.22 | $9.60 | 6,093,252 | — | — |
| 2011-01-06 | $7.48 | $9.95 | 3,325,161 | — | — |
| 2011-01-05 | $7.49 | $9.96 | 2,673,824 | — | — |
| 2011-01-04 | $7.50 | $9.98 | 2,183,414 | — | — |
| 2011-01-03 | $7.54 | $10.03 | 3,177,311 | — | — |