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
- 2004-06-03 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 | $8.91 | $18.23 | 2,583,284 | — | — |
| 2011-12-29 | $8.89 | $18.19 | 2,745,861 | — | — |
| 2011-12-28 | $8.85 | $18.11 | 2,382,479 | — | — |
| 2011-12-27 | $9.04 | $18.50 | 2,337,344 | — | — |
| 2011-12-23 | $9.01 | $18.44 | 3,007,920 | — | — |
| 2011-12-22 | $8.83 | $18.07 | 2,230,034 | — | — |
| 2011-12-21 | $8.75 | $17.91 | 3,640,270 | — | — |
| 2011-12-20 | $8.74 | $17.90 | 4,342,625 | — | — |
| 2011-12-19 | $8.44 | $17.27 | 5,088,272 | — | — |
| 2011-12-16 | $8.59 | $17.59 | 7,356,072 | — | — |
| 2011-12-15 | $8.47 | $17.34 | 9,003,957 | — | — |
| 2011-12-14 | $8.26 | $16.90 | 5,473,300 | — | — |
| 2011-12-13 | $8.46 | $17.31 | 6,650,493 | — | — |
| 2011-12-12 | $8.54 | $17.47 | 3,020,816 | — | — |
| 2011-12-09 | $8.63 | $17.67 | 2,117,196 | — | — |
| 2011-12-08 | $8.56 | $17.52 | 4,208,601 | — | — |
| 2011-12-07 | $8.78 | $17.97 | 5,366,911 | — | — |
| 2011-12-06 | $8.64 | $17.67 | 12,695,810 | — | — |
| 2011-12-05 | $8.63 | $17.66 | 6,589,699 | — | — |
| 2011-12-02 | $8.77 | $17.94 | 3,458,809 | — | — |
| 2011-12-01 | $8.70 | $17.81 | 3,621,847 | — | — |
| 2011-11-30 | $8.55 | $17.50 | 21,083,537 | — | — |
| 2011-11-29 | $8.30 | $16.99 | 8,442,994 | — | — |
| 2011-11-28 | $8.48 | $17.35 | 8,489,511 | — | — |
| 2011-11-25 | $8.48 | $17.35 | 3,074,241 | — | — |
| 2011-11-23 | $8.53 | $17.46 | 4,661,332 | — | — |
| 2011-11-22 | $8.82 | $18.06 | 5,966,561 | — | — |
| 2011-11-21 | $8.82 | $18.06 | 5,873,988 | — | — |
| 2011-11-18 | $8.94 | $18.30 | 2,566,243 | — | — |
| 2011-11-17 | $8.90 | $18.22 | 5,837,604 | — | — |
| 2011-11-16 | $9.05 | $18.53 | 4,846,478 | — | — |
| 2011-11-15 | $9.15 | $18.73 | 6,772,542 | — | — |
| 2011-11-14 | $9.00 | $18.42 | 3,193,066 | — | — |
| 2011-11-11 | $9.18 | $18.80 | 7,015,257 | — | — |
| 2011-11-10 | $8.75 | $17.91 | 4,325,123 | — | — |
| 2011-11-09 | $8.70 | $17.80 | 3,781,662 | — | — |
| 2011-11-08 | $9.10 | $18.63 | 4,276,304 | — | — |
| 2011-11-07 | $8.99 | $18.41 | 2,367,741 | — | — |
| 2011-11-04 | $8.99 | $18.41 | 6,219,869 | — | — |
| 2011-11-03 | $9.19 | $18.81 | 10,980,222 | — | — |
| 2011-11-02 | $8.60 | $17.60 | 5,504,158 | — | — |
| 2011-11-01 | $8.64 | $17.69 | 9,392,209 | — | — |
| 2011-10-31 | $8.72 | $17.86 | 5,557,122 | — | — |
| 2011-10-28 | $8.93 | $18.28 | 5,240,257 | — | — |
| 2011-10-27 | $9.28 | $19.00 | 7,543,059 | — | — |
| 2011-10-26 | $9.09 | $18.60 | 5,530,871 | — | — |
| 2011-10-25 | $8.98 | $18.39 | 5,142,157 | — | — |
| 2011-10-24 | $9.14 | $18.70 | 6,053,607 | — | — |
| 2011-10-21 | $8.94 | $18.30 | 3,450,519 | — | — |
| 2011-10-20 | $8.61 | $17.62 | 4,046,945 | — | — |
| 2011-10-19 | $8.66 | $17.72 | 4,434,276 | — | — |
| 2011-10-18 | $8.87 | $18.16 | 6,000,182 | — | — |
| 2011-10-17 | $8.63 | $17.66 | 7,568,390 | — | — |
| 2011-10-14 | $8.65 | $17.70 | 4,551,719 | — | — |
| 2011-10-13 | $8.34 | $17.08 | 4,037,273 | — | — |
| 2011-10-12 | $8.43 | $17.26 | 6,500,811 | — | — |
| 2011-10-11 | $8.29 | $16.98 | 5,243,020 | — | — |
| 2011-10-10 | $8.14 | $16.67 | 5,605,942 | — | — |
| 2011-10-07 | $7.84 | $16.04 | 9,175,285 | — | — |
| 2011-10-06 | $7.81 | $15.99 | 14,267,702 | — | — |
| 2011-10-05 | $7.26 | $14.86 | 18,444,525 | — | — |
| 2011-10-04 | $7.40 | $15.14 | 18,738,823 | — | — |
| 2011-10-03 | $7.33 | $14.99 | 13,370,070 | — | — |
| 2011-09-30 | $7.86 | $16.08 | 7,868,215 | — | — |
| 2011-09-29 | $8.02 | $16.41 | 4,648,437 | — | — |
| 2011-09-28 | $8.11 | $16.61 | 4,384,996 | — | — |
| 2011-09-27 | $8.26 | $16.90 | 5,528,107 | — | — |
| 2011-09-26 | $8.06 | $16.51 | 4,604,223 | — | — |
| 2011-09-23 | $8.02 | $16.42 | 4,225,182 | — | — |
| 2011-09-22 | $7.98 | $16.34 | 8,635,509 | — | — |
| 2011-09-21 | $8.25 | $16.88 | 6,443,701 | — | — |
| 2011-09-20 | $8.27 | $16.92 | 4,757,590 | — | — |
| 2011-09-19 | $8.31 | $17.01 | 5,019,188 | — | — |
| 2011-09-16 | $8.35 | $17.09 | 11,759,951 | — | — |
| 2011-09-15 | $8.10 | $16.59 | 8,434,704 | — | — |
| 2011-09-14 | $8.01 | $16.39 | 11,384,594 | — | — |
| 2011-09-13 | $7.96 | $16.30 | 13,035,243 | — | — |
| 2011-09-12 | $7.86 | $16.09 | 12,829,372 | — | — |
| 2011-09-09 | $7.97 | $16.31 | 13,001,161 | — | — |
| 2011-09-08 | $8.40 | $17.20 | 10,493,870 | — | — |
| 2011-09-07 | $8.44 | $17.28 | 8,143,169 | — | — |
| 2011-09-06 | $8.27 | $16.92 | 7,125,331 | — | — |
| 2011-09-02 | $8.30 | $16.99 | 8,115,075 | — | — |
| 2011-09-01 | $8.73 | $17.86 | 9,734,866 | — | — |
| 2011-08-31 | $8.77 | $17.95 | 16,160,606 | — | — |
| 2011-08-30 | $8.52 | $17.44 | 12,659,425 | — | — |
| 2011-08-29 | $8.33 | $17.05 | 8,899,870 | — | — |
| 2011-08-26 | $7.82 | $16.00 | 17,819,545 | — | — |
| 2011-08-25 | $7.66 | $15.67 | 10,407,285 | — | — |
| 2011-08-24 | $7.69 | $15.74 | 12,906,746 | — | — |
| 2011-08-23 | $7.61 | $15.58 | 19,255,112 | — | — |
| 2011-08-22 | $7.81 | $15.99 | 7,598,326 | — | — |
| 2011-08-19 | $7.96 | $16.28 | 7,152,043 | — | — |
| 2011-08-18 | $8.14 | $16.65 | 10,512,292 | — | — |
| 2011-08-17 | $8.64 | $17.69 | 5,174,397 | — | — |
| 2011-08-16 | $8.64 | $17.69 | 8,087,442 | — | — |
| 2011-08-15 | $8.77 | $17.95 | 7,206,850 | — | — |
| 2011-08-12 | $8.58 | $17.55 | 6,965,056 | — | — |
| 2011-08-11 | $8.49 | $17.38 | 16,693,474 | — | — |
| 2011-08-10 | $7.93 | $16.23 | 15,404,366 | — | — |
| 2011-08-09 | $7.86 | $16.09 | 21,154,002 | — | — |
| 2011-08-08 | $7.30 | $14.95 | 20,137,085 | — | — |
| 2011-08-05 | $7.99 | $16.35 | 19,095,758 | — | — |
| 2011-08-04 | $8.45 | $17.29 | 16,623,009 | — | — |
| 2011-08-03 | $8.95 | $18.33 | 13,994,129 | — | — |
| 2011-08-02 | $8.73 | $17.86 | 10,536,702 | — | — |
| 2011-08-01 | $9.02 | $18.45 | 5,652,919 | — | — |
| 2011-07-29 | $9.08 | $18.58 | 6,448,307 | — | — |
| 2011-07-28 | $9.16 | $18.75 | 4,771,406 | — | — |
| 2011-07-27 | $9.30 | $19.04 | 4,215,970 | — | — |
| 2011-07-26 | $9.49 | $19.42 | 4,126,161 | — | — |
| 2011-07-25 | $9.44 | $19.33 | 2,620,128 | — | — |
| 2011-07-22 | $9.55 | $19.54 | 5,254,534 | — | — |
| 2011-07-21 | $9.56 | $19.58 | 7,786,696 | — | — |
| 2011-07-20 | $9.23 | $18.89 | 3,500,259 | — | — |
| 2011-07-19 | $9.26 | $18.94 | 6,535,353 | — | — |
| 2011-07-18 | $9.17 | $18.78 | 7,390,153 | — | — |
| 2011-07-15 | $9.48 | $19.41 | 3,319,259 | — | — |
| 2011-07-14 | $9.49 | $19.42 | 4,630,014 | — | — |
| 2011-07-13 | $9.63 | $19.72 | 4,214,128 | — | — |
| 2011-07-12 | $9.49 | $19.42 | 4,043,721 | — | — |
| 2011-07-11 | $9.67 | $19.79 | 4,800,882 | — | — |
| 2011-07-08 | $9.87 | $20.21 | 5,272,036 | — | — |
| 2011-07-07 | $9.96 | $20.38 | 4,758,511 | — | — |
| 2011-07-06 | $9.96 | $20.39 | 10,267,735 | — | — |
| 2011-07-05 | $10.22 | $20.93 | 7,646,225 | — | — |
| 2011-07-01 | $10.04 | $20.54 | 6,754,580 | — | — |
| 2011-06-30 | $9.78 | $20.02 | 9,272,003 | — | — |
| 2011-06-29 | $9.61 | $19.67 | 6,568,053 | — | — |
| 2011-06-28 | $9.55 | $19.54 | 7,456,934 | — | — |
| 2011-06-27 | $9.26 | $18.95 | 5,911,293 | — | — |
| 2011-06-24 | $9.18 | $18.78 | 34,196,614 | — | — |
| 2011-06-23 | $9.13 | $18.68 | 10,020,414 | — | — |
| 2011-06-22 | $9.01 | $18.44 | 5,388,557 | — | — |
| 2011-06-21 | $9.09 | $18.60 | 11,134,049 | — | — |
| 2011-06-20 | $8.69 | $17.79 | 4,735,943 | — | — |
| 2011-06-17 | $8.80 | $18.01 | 9,555,708 | — | — |
| 2011-06-16 | $8.67 | $17.75 | 9,922,775 | — | — |
| 2011-06-15 | $8.65 | $17.71 | 13,812,669 | — | — |
| 2011-06-14 | $8.96 | $18.33 | 7,001,901 | — | — |
| 2011-06-13 | $8.97 | $18.37 | 8,778,743 | — | — |
| 2011-06-10 | $9.07 | $18.56 | 4,229,327 | — | — |
| 2011-06-09 | $9.33 | $19.10 | 6,509,101 | — | — |
| 2011-06-08 | $9.35 | $19.13 | 4,334,334 | — | — |
| 2011-06-07 | $9.42 | $19.28 | 4,141,820 | — | — |
| 2011-06-06 | $9.40 | $19.24 | 5,433,692 | — | — |
| 2011-06-03 | $9.54 | $19.54 | 4,950,104 | — | — |
| 2011-06-02 | $9.66 | $19.77 | 4,262,948 | — | — |
| 2011-06-01 | $9.66 | $19.76 | 7,517,728 | — | — |
| 2011-05-31 | $9.78 | $20.02 | 7,607,077 | — | — |
| 2011-05-27 | $9.77 | $19.99 | 4,524,085 | — | — |
| 2011-05-26 | $9.75 | $19.96 | 9,261,410 | — | — |
| 2011-05-25 | $9.61 | $19.66 | 8,858,880 | — | — |
| 2011-05-24 | $9.56 | $19.56 | 7,368,967 | — | — |
| 2011-05-23 | $9.55 | $19.55 | 5,526,725 | — | — |
| 2011-05-20 | $9.73 | $19.92 | 5,588,441 | — | — |
| 2011-05-19 | $9.78 | $20.02 | 12,852,400 | — | — |
| 2011-05-18 | $9.74 | $19.93 | 17,532,155 | — | — |
| 2011-05-17 | $9.72 | $19.89 | 40,445,959 | — | — |
| 2011-05-16 | $9.89 | $20.23 | 6,308,757 | — | — |
| 2011-05-13 | $9.88 | $20.23 | 6,185,327 | — | — |
| 2011-05-12 | $9.99 | $20.45 | 16,475,169 | — | — |
| 2011-05-11 | $10.13 | $20.73 | 5,885,042 | — | — |
| 2011-05-10 | $10.17 | $20.82 | 3,328,010 | — | — |
| 2011-05-09 | $9.93 | $20.33 | 5,476,064 | — | — |
| 2011-05-06 | $9.97 | $20.40 | 7,998,553 | — | — |
| 2011-05-05 | $9.92 | $20.31 | 6,365,867 | — | — |
| 2011-05-04 | $9.88 | $20.22 | 10,046,205 | — | — |
| 2011-05-03 | $9.94 | $20.34 | 3,789,491 | — | — |
| 2011-05-02 | $10.04 | $20.54 | 6,311,060 | — | — |
| 2011-04-29 | $10.10 | $20.66 | 5,391,781 | — | — |
| 2011-04-28 | $10.03 | $20.54 | 6,908,407 | — | — |
| 2011-04-27 | $9.96 | $20.38 | 11,105,034 | — | — |
| 2011-04-26 | $9.80 | $20.06 | 9,165,153 | — | — |
| 2011-04-25 | $9.79 | $20.05 | 2,498,080 | — | — |
| 2011-04-21 | $9.76 | $19.98 | 14,770,634 | — | — |
| 2011-04-20 | $9.92 | $20.30 | 10,553,282 | — | — |
| 2011-04-19 | $9.73 | $19.91 | 11,161,222 | — | — |
| 2011-04-18 | $9.41 | $19.27 | 4,958,854 | — | — |
| 2011-04-15 | $9.40 | $19.23 | 5,373,359 | — | — |
| 2011-04-14 | $9.17 | $18.76 | 8,849,209 | — | — |
| 2011-04-13 | $9.33 | $19.09 | 4,237,617 | — | — |
| 2011-04-12 | $9.22 | $18.88 | 3,631,519 | — | — |
| 2011-04-11 | $9.28 | $18.99 | 2,225,889 | — | — |
| 2011-04-08 | $9.30 | $19.04 | 3,309,587 | — | — |
| 2011-04-07 | $9.33 | $19.10 | 3,339,984 | — | — |
| 2011-04-06 | $9.27 | $18.98 | 4,565,536 | — | — |
| 2011-04-05 | $9.20 | $18.82 | 5,873,527 | — | — |
| 2011-04-04 | $9.06 | $18.54 | 2,725,136 | — | — |
| 2011-04-01 | $9.08 | $18.59 | 6,291,716 | — | — |
| 2011-03-31 | $8.99 | $18.40 | 10,684,081 | — | — |
| 2011-03-30 | $9.09 | $18.61 | 5,707,265 | — | — |
| 2011-03-29 | $9.16 | $18.75 | 3,220,239 | — | — |
| 2011-03-28 | $9.14 | $18.71 | 4,589,024 | — | — |
| 2011-03-25 | $9.17 | $18.76 | 5,743,649 | — | — |
| 2011-03-24 | $9.04 | $18.50 | 13,572,717 | — | — |
| 2011-03-23 | $8.89 | $18.19 | 3,495,654 | — | — |
| 2011-03-22 | $8.92 | $18.26 | 7,495,161 | — | — |
| 2011-03-21 | $8.90 | $18.22 | 8,533,264 | — | — |
| 2011-03-18 | $8.87 | $18.16 | 9,881,325 | — | — |
| 2011-03-17 | $8.85 | $18.11 | 9,164,232 | — | — |
| 2011-03-16 | $8.82 | $18.05 | 6,551,472 | — | — |
| 2011-03-15 | $8.90 | $18.22 | 6,492,060 | — | — |
| 2011-03-14 | $9.08 | $18.58 | 3,582,239 | — | — |
| 2011-03-11 | $9.27 | $18.97 | 3,006,539 | — | — |
| 2011-03-10 | $9.23 | $18.90 | 7,900,915 | — | — |
| 2011-03-09 | $9.33 | $19.10 | 4,980,961 | — | — |
| 2011-03-08 | $9.38 | $19.20 | 5,713,713 | — | — |
| 2011-03-07 | $9.36 | $19.17 | 5,241,639 | — | — |
| 2011-03-04 | $9.48 | $19.40 | 9,863,363 | — | — |
| 2011-03-03 | $9.50 | $19.44 | 12,440,198 | — | — |
| 2011-03-02 | $9.14 | $18.70 | 7,133,160 | — | — |
| 2011-03-01 | $8.96 | $18.34 | 6,222,172 | — | — |
| 2011-02-28 | $9.14 | $18.71 | 5,310,723 | — | — |
| 2011-02-25 | $9.28 | $19.00 | 8,740,977 | — | — |
| 2011-02-24 | $9.06 | $18.54 | 4,698,177 | — | — |
| 2011-02-23 | $8.89 | $18.19 | 7,368,046 | — | — |
| 2011-02-22 | $8.93 | $18.27 | 3,016,210 | — | — |
| 2011-02-18 | $9.16 | $18.75 | 3,483,679 | — | — |
| 2011-02-17 | $9.19 | $18.82 | 4,311,767 | — | — |
| 2011-02-16 | $9.25 | $18.93 | 3,770,608 | — | — |
| 2011-02-15 | $9.31 | $19.06 | 5,208,018 | — | — |
| 2011-02-14 | $9.13 | $18.70 | 2,265,957 | — | — |
| 2011-02-11 | $9.19 | $18.81 | 1,903,957 | — | — |
| 2011-02-10 | $9.14 | $18.71 | 5,110,839 | — | — |
| 2011-02-09 | $9.09 | $18.61 | 6,037,948 | — | — |
| 2011-02-08 | $8.92 | $18.25 | 2,968,773 | — | — |
| 2011-02-07 | $8.95 | $18.33 | 2,213,454 | — | — |
| 2011-02-04 | $8.96 | $18.34 | 2,124,105 | — | — |
| 2011-02-03 | $8.91 | $18.24 | 3,446,834 | — | — |
| 2011-02-02 | $8.87 | $18.15 | 5,618,838 | — | — |
| 2011-02-01 | $8.98 | $18.37 | 7,192,112 | — | — |
| 2011-01-31 | $8.81 | $18.02 | 7,377,257 | — | — |
| 2011-01-28 | $8.81 | $18.03 | 3,884,367 | — | — |
| 2011-01-27 | $8.99 | $18.41 | 3,905,553 | — | — |
| 2011-01-26 | $8.99 | $18.39 | 10,501,700 | — | — |
| 2011-01-25 | $8.87 | $18.15 | 7,393,838 | — | — |
| 2011-01-24 | $8.83 | $18.08 | 16,947,704 | — | — |
| 2011-01-21 | $8.50 | $17.40 | 11,125,759 | — | — |
| 2011-01-20 | $8.24 | $16.87 | 9,080,410 | — | — |
| 2011-01-19 | $8.04 | $16.45 | 3,856,733 | — | — |
| 2011-01-18 | $8.11 | $16.60 | 3,297,613 | — | — |
| 2011-01-14 | $8.15 | $16.68 | 2,140,685 | — | — |
| 2011-01-13 | $8.10 | $16.59 | 2,836,592 | — | — |
| 2011-01-12 | $8.15 | $16.67 | 2,741,716 | — | — |
| 2011-01-11 | $8.14 | $16.66 | 4,501,057 | — | — |
| 2011-01-10 | $8.12 | $16.63 | 3,271,821 | — | — |
| 2011-01-07 | $8.08 | $16.54 | 6,324,416 | — | — |
| 2011-01-06 | $8.14 | $16.65 | 6,069,726 | — | — |
| 2011-01-05 | $8.15 | $16.69 | 13,245,719 | — | — |
| 2011-01-04 | $7.92 | $16.21 | 4,090,698 | — | — |
| 2011-01-03 | $7.91 | $16.20 | 6,917,618 | — | — |