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
- 2005-09-08 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 | $8.37 | $8.37 | 2,084,241 | — | — |
| 2011-12-29 | $8.42 | $8.42 | 1,111,060 | — | — |
| 2011-12-28 | $8.41 | $8.41 | 858,911 | — | — |
| 2011-12-27 | $8.54 | $8.54 | 412,693 | — | — |
| 2011-12-23 | $8.52 | $8.52 | 720,560 | — | — |
| 2011-12-22 | $8.40 | $8.40 | 862,217 | — | — |
| 2011-12-21 | $8.31 | $8.31 | 761,168 | — | — |
| 2011-12-20 | $8.29 | $8.29 | 952,877 | — | — |
| 2011-12-19 | $8.04 | $8.04 | 1,517,614 | — | — |
| 2011-12-16 | $8.12 | $8.12 | 1,360,376 | — | — |
| 2011-12-15 | $7.98 | $7.98 | 1,327,322 | — | — |
| 2011-12-14 | $7.78 | $7.78 | 1,258,855 | — | — |
| 2011-12-13 | $7.94 | $7.94 | 1,572,860 | — | — |
| 2011-12-12 | $8.01 | $8.01 | 524,602 | — | — |
| 2011-12-09 | $8.09 | $8.09 | 615,262 | — | — |
| 2011-12-08 | $8.01 | $8.01 | 794,221 | — | — |
| 2011-12-07 | $8.22 | $8.22 | 1,299,935 | — | — |
| 2011-12-06 | $8.02 | $8.02 | 3,076,309 | — | — |
| 2011-12-05 | $8.12 | $8.12 | 1,453,869 | — | — |
| 2011-12-02 | $8.27 | $8.27 | 1,051,564 | — | — |
| 2011-12-01 | $8.15 | $8.15 | 1,105,866 | — | — |
| 2011-11-30 | $8.03 | $8.03 | 5,775,812 | — | — |
| 2011-11-29 | $7.76 | $7.76 | 2,778,830 | — | — |
| 2011-11-28 | $7.92 | $7.92 | 1,942,112 | — | — |
| 2011-11-25 | $7.90 | $7.90 | 1,384,457 | — | — |
| 2011-11-23 | $7.95 | $7.95 | 811,692 | — | — |
| 2011-11-22 | $8.23 | $8.23 | 1,918,030 | — | — |
| 2011-11-21 | $8.23 | $8.23 | 1,644,161 | — | — |
| 2011-11-18 | $8.37 | $8.37 | 778,167 | — | — |
| 2011-11-17 | $8.32 | $8.32 | 1,002,457 | — | — |
| 2011-11-16 | $8.44 | $8.44 | 1,266,882 | — | — |
| 2011-11-15 | $8.55 | $8.55 | 1,115,310 | — | — |
| 2011-11-14 | $8.39 | $8.39 | 969,403 | — | — |
| 2011-11-11 | $8.56 | $8.56 | 847,106 | — | — |
| 2011-11-10 | $8.15 | $8.15 | 894,325 | — | — |
| 2011-11-09 | $8.09 | $8.09 | 878,271 | — | — |
| 2011-11-08 | $8.48 | $8.48 | 1,205,498 | — | — |
| 2011-11-07 | $8.36 | $8.36 | 951,460 | — | — |
| 2011-11-04 | $8.37 | $8.37 | 1,518,087 | — | — |
| 2011-11-03 | $8.56 | $8.56 | 1,944,001 | — | — |
| 2011-11-02 | $8.02 | $8.02 | 1,355,181 | — | — |
| 2011-11-01 | $8.05 | $8.05 | 2,264,145 | — | — |
| 2011-10-31 | $8.13 | $8.13 | 1,285,298 | — | — |
| 2011-10-28 | $8.31 | $8.31 | 1,584,193 | — | — |
| 2011-10-27 | $8.64 | $8.64 | 2,824,160 | — | — |
| 2011-10-26 | $8.45 | $8.45 | 1,531,308 | — | — |
| 2011-10-25 | $8.38 | $8.38 | 1,358,015 | — | — |
| 2011-10-24 | $8.50 | $8.50 | 1,277,270 | — | — |
| 2011-10-21 | $8.33 | $8.33 | 792,333 | — | — |
| 2011-10-20 | $8.01 | $8.01 | 1,080,840 | — | — |
| 2011-10-19 | $8.05 | $8.05 | 1,323,545 | — | — |
| 2011-10-18 | $8.23 | $8.23 | 1,676,742 | — | — |
| 2011-10-17 | $8.02 | $8.02 | 1,251,300 | — | — |
| 2011-10-14 | $8.06 | $8.06 | 1,077,535 | — | — |
| 2011-10-13 | $7.78 | $7.78 | 949,571 | — | — |
| 2011-10-12 | $7.86 | $7.86 | 1,064,313 | — | — |
| 2011-10-11 | $7.73 | $7.73 | 1,277,270 | — | — |
| 2011-10-10 | $7.59 | $7.59 | 1,139,391 | — | — |
| 2011-10-07 | $7.31 | $7.31 | 1,324,489 | — | — |
| 2011-10-06 | $7.31 | $7.31 | 1,954,389 | — | — |
| 2011-10-05 | $6.83 | $6.83 | 4,728,970 | — | — |
| 2011-10-04 | $6.90 | $6.90 | 4,633,115 | — | — |
| 2011-10-03 | $6.84 | $6.84 | 3,441,311 | — | — |
| 2011-09-30 | $7.33 | $7.33 | 3,819,062 | — | — |
| 2011-09-29 | $7.50 | $7.50 | 1,884,505 | — | — |
| 2011-09-28 | $7.58 | $7.58 | 1,443,481 | — | — |
| 2011-09-27 | $7.71 | $7.71 | 1,398,623 | — | — |
| 2011-09-26 | $7.51 | $7.51 | 1,157,807 | — | — |
| 2011-09-23 | $7.47 | $7.47 | 1,367,931 | — | — |
| 2011-09-22 | $7.45 | $7.45 | 1,873,645 | — | — |
| 2011-09-21 | $7.67 | $7.67 | 1,146,474 | — | — |
| 2011-09-20 | $7.71 | $7.71 | 1,004,345 | — | — |
| 2011-09-19 | $7.74 | $7.74 | 1,891,116 | — | — |
| 2011-09-16 | $7.77 | $7.77 | 1,879,311 | — | — |
| 2011-09-15 | $7.60 | $7.60 | 1,684,769 | — | — |
| 2011-09-14 | $7.49 | $7.49 | 1,127,114 | — | — |
| 2011-09-13 | $7.45 | $7.45 | 1,667,298 | — | — |
| 2011-09-12 | $7.35 | $7.35 | 3,004,064 | — | — |
| 2011-09-09 | $7.45 | $7.45 | 2,894,989 | — | — |
| 2011-09-08 | $7.88 | $7.88 | 1,363,209 | — | — |
| 2011-09-07 | $7.91 | $7.91 | 1,395,318 | — | — |
| 2011-09-06 | $7.72 | $7.72 | 1,687,602 | — | — |
| 2011-09-02 | $7.77 | $7.77 | 1,528,947 | — | — |
| 2011-09-01 | $8.13 | $8.13 | 2,463,408 | — | — |
| 2011-08-31 | $8.17 | $8.17 | 4,309,194 | — | — |
| 2011-08-30 | $7.90 | $7.90 | 1,981,304 | — | — |
| 2011-08-29 | $7.70 | $7.70 | 1,989,803 | — | — |
| 2011-08-26 | $7.31 | $7.31 | 2,351,972 | — | — |
| 2011-08-25 | $7.17 | $7.17 | 2,775,525 | — | — |
| 2011-08-24 | $7.20 | $7.20 | 2,789,691 | — | — |
| 2011-08-23 | $7.14 | $7.14 | 3,774,204 | — | — |
| 2011-08-22 | $7.29 | $7.29 | 2,099,823 | — | — |
| 2011-08-19 | $7.41 | $7.41 | 1,519,503 | — | — |
| 2011-08-18 | $7.55 | $7.55 | 2,802,440 | — | — |
| 2011-08-17 | $8.05 | $8.05 | 1,034,565 | — | — |
| 2011-08-16 | $8.06 | $8.06 | 1,168,195 | — | — |
| 2011-08-15 | $8.12 | $8.12 | 1,292,853 | — | — |
| 2011-08-12 | $7.92 | $7.92 | 2,164,985 | — | — |
| 2011-08-11 | $7.84 | $7.84 | 2,418,078 | — | — |
| 2011-08-10 | $7.35 | $7.35 | 3,941,359 | — | — |
| 2011-08-09 | $7.26 | $7.26 | 4,147,705 | — | — |
| 2011-08-08 | $6.78 | $6.78 | 5,348,953 | — | — |
| 2011-08-05 | $7.47 | $7.47 | 4,436,685 | — | — |
| 2011-08-04 | $7.90 | $7.90 | 3,803,008 | — | — |
| 2011-08-03 | $8.33 | $8.33 | 2,692,420 | — | — |
| 2011-08-02 | $8.14 | $8.14 | 2,555,013 | — | — |
| 2011-08-01 | $8.39 | $8.39 | 1,805,177 | — | — |
| 2011-07-29 | $8.46 | $8.46 | 1,895,838 | — | — |
| 2011-07-28 | $8.52 | $8.52 | 1,267,827 | — | — |
| 2011-07-27 | $8.62 | $8.62 | 1,077,062 | — | — |
| 2011-07-26 | $8.78 | $8.78 | 1,736,238 | — | — |
| 2011-07-25 | $8.77 | $8.77 | 1,496,838 | — | — |
| 2011-07-22 | $8.90 | $8.90 | 729,531 | — | — |
| 2011-07-21 | $8.90 | $8.90 | 1,177,166 | — | — |
| 2011-07-20 | $8.63 | $8.63 | 872,132 | — | — |
| 2011-07-19 | $8.64 | $8.64 | 2,121,544 | — | — |
| 2011-07-18 | $8.55 | $8.55 | 1,918,503 | — | — |
| 2011-07-15 | $8.82 | $8.82 | 1,212,581 | — | — |
| 2011-07-14 | $8.82 | $8.82 | 1,229,579 | — | — |
| 2011-07-13 | $8.97 | $8.97 | 1,027,010 | — | — |
| 2011-07-12 | $8.82 | $8.82 | 1,536,502 | — | — |
| 2011-07-11 | $8.95 | $8.95 | 1,387,290 | — | — |
| 2011-07-08 | $9.15 | $9.15 | 1,414,205 | — | — |
| 2011-07-07 | $9.19 | $9.19 | 1,893,949 | — | — |
| 2011-07-06 | $9.23 | $9.23 | 1,605,441 | — | — |
| 2011-07-05 | $9.46 | $9.46 | 1,219,191 | — | — |
| 2011-07-01 | $9.26 | $9.26 | 1,238,079 | — | — |
| 2011-06-30 | $9.04 | $9.04 | 2,411,940 | — | — |
| 2011-06-29 | $8.87 | $8.87 | 2,258,478 | — | — |
| 2011-06-28 | $8.83 | $8.83 | 1,313,629 | — | — |
| 2011-06-27 | $8.57 | $8.57 | 820,664 | — | — |
| 2011-06-24 | $8.46 | $8.46 | 4,972,147 | — | — |
| 2011-06-23 | $8.43 | $8.43 | 1,819,343 | — | — |
| 2011-06-22 | $8.35 | $8.35 | 1,807,066 | — | — |
| 2011-06-21 | $8.51 | $8.51 | 3,264,712 | — | — |
| 2011-06-20 | $8.11 | $8.11 | 1,401,928 | — | — |
| 2011-06-17 | $8.17 | $8.17 | 1,963,833 | — | — |
| 2011-06-16 | $8.07 | $8.07 | 1,820,760 | — | — |
| 2011-06-15 | $8.07 | $8.07 | 2,474,741 | — | — |
| 2011-06-14 | $8.32 | $8.32 | 1,146,946 | — | — |
| 2011-06-13 | $8.30 | $8.30 | 1,365,570 | — | — |
| 2011-06-10 | $8.38 | $8.38 | 1,564,833 | — | — |
| 2011-06-09 | $8.62 | $8.62 | 997,735 | — | — |
| 2011-06-08 | $8.66 | $8.66 | 1,493,533 | — | — |
| 2011-06-07 | $8.73 | $8.73 | 1,052,036 | — | — |
| 2011-06-06 | $8.71 | $8.71 | 664,369 | — | — |
| 2011-06-03 | $8.88 | $8.88 | 1,811,316 | — | — |
| 2011-06-02 | $8.96 | $8.96 | 1,111,532 | — | — |
| 2011-06-01 | $8.98 | $8.98 | 2,421,384 | — | — |
| 2011-05-31 | $9.07 | $9.07 | 4,684,112 | — | — |
| 2011-05-27 | $9.05 | $9.05 | 1,710,267 | — | — |
| 2011-05-26 | $9.09 | $9.09 | 2,846,353 | — | — |
| 2011-05-25 | $8.90 | $8.90 | 2,302,392 | — | — |
| 2011-05-24 | $8.90 | $8.90 | 2,002,552 | — | — |
| 2011-05-23 | $8.89 | $8.89 | 1,791,012 | — | — |
| 2011-05-20 | $9.06 | $9.06 | 2,840,687 | — | — |
| 2011-05-19 | $9.12 | $9.12 | 4,076,405 | — | — |
| 2011-05-18 | $9.06 | $9.06 | 4,632,643 | — | — |
| 2011-05-17 | $9.06 | $9.06 | 17,452,093 | — | — |
| 2011-05-16 | $9.29 | $9.29 | 991,596 | — | — |
| 2011-05-13 | $9.29 | $9.29 | 925,490 | — | — |
| 2011-05-12 | $9.35 | $9.35 | 1,780,151 | — | — |
| 2011-05-11 | $9.52 | $9.52 | 1,128,059 | — | — |
| 2011-05-10 | $9.54 | $9.54 | 524,602 | — | — |
| 2011-05-09 | $9.32 | $9.32 | 1,044,481 | — | — |
| 2011-05-06 | $9.32 | $9.32 | 1,533,197 | — | — |
| 2011-05-05 | $9.24 | $9.24 | 2,273,116 | — | — |
| 2011-05-04 | $9.22 | $9.22 | 1,718,767 | — | — |
| 2011-05-03 | $9.27 | $9.27 | 1,621,968 | — | — |
| 2011-05-02 | $9.36 | $9.36 | 2,146,570 | — | — |
| 2011-04-29 | $9.40 | $9.40 | 2,035,133 | — | — |
| 2011-04-28 | $9.37 | $9.37 | 1,542,640 | — | — |
| 2011-04-27 | $9.30 | $9.30 | 1,629,523 | — | — |
| 2011-04-26 | $9.18 | $9.18 | 2,098,879 | — | — |
| 2011-04-25 | $9.17 | $9.17 | 2,384,081 | — | — |
| 2011-04-21 | $9.19 | $9.19 | 2,576,734 | — | — |
| 2011-04-20 | $9.33 | $9.33 | 1,880,727 | — | — |
| 2011-04-19 | $9.11 | $9.11 | 2,117,766 | — | — |
| 2011-04-18 | $8.85 | $8.85 | 1,679,103 | — | — |
| 2011-04-15 | $8.87 | $8.87 | 1,034,093 | — | — |
| 2011-04-14 | $8.67 | $8.67 | 1,408,539 | — | — |
| 2011-04-13 | $8.81 | $8.81 | 1,725,850 | — | — |
| 2011-04-12 | $8.73 | $8.73 | 3,278,406 | — | — |
| 2011-04-11 | $8.72 | $8.72 | 2,236,758 | — | — |
| 2011-04-08 | $8.75 | $8.75 | 1,945,890 | — | — |
| 2011-04-07 | $8.77 | $8.77 | 2,205,593 | — | — |
| 2011-04-06 | $8.67 | $8.67 | 1,160,168 | — | — |
| 2011-04-05 | $8.58 | $8.58 | 1,979,415 | — | — |
| 2011-04-04 | $8.49 | $8.49 | 2,042,216 | — | — |
| 2011-04-01 | $8.54 | $8.54 | 2,307,586 | — | — |
| 2011-03-31 | $8.47 | $8.47 | 2,718,390 | — | — |
| 2011-03-30 | $8.49 | $8.49 | 1,184,249 | — | — |
| 2011-03-29 | $8.49 | $8.49 | 1,321,184 | — | — |
| 2011-03-28 | $8.46 | $8.46 | 1,580,415 | — | — |
| 2011-03-25 | $8.51 | $8.51 | 2,199,927 | — | — |
| 2011-03-24 | $8.41 | $8.41 | 736,614 | — | — |
| 2011-03-23 | $8.31 | $8.31 | 983,097 | — | — |
| 2011-03-22 | $8.31 | $8.31 | 1,656,910 | — | — |
| 2011-03-21 | $8.37 | $8.37 | 1,478,423 | — | — |
| 2011-03-18 | $8.35 | $8.35 | 16,245,651 | — | — |
| 2011-03-17 | $8.30 | $8.30 | 1,591,748 | — | — |
| 2011-03-16 | $8.22 | $8.22 | 2,694,309 | — | — |
| 2011-03-15 | $8.36 | $8.36 | 2,264,145 | — | — |
| 2011-03-14 | $8.59 | $8.59 | 1,670,604 | — | — |
| 2011-03-11 | $8.72 | $8.72 | 1,562,945 | — | — |
| 2011-03-10 | $8.67 | $8.67 | 1,396,734 | — | — |
| 2011-03-09 | $8.76 | $8.76 | 1,307,963 | — | — |
| 2011-03-08 | $8.76 | $8.76 | 1,420,816 | — | — |
| 2011-03-07 | $8.74 | $8.74 | 1,972,332 | — | — |
| 2011-03-04 | $8.91 | $8.91 | 5,408,921 | — | — |
| 2011-03-03 | $8.87 | $8.87 | 4,601,479 | — | — |
| 2011-03-02 | $8.46 | $8.46 | 1,774,957 | — | — |
| 2011-03-01 | $8.30 | $8.30 | 1,276,798 | — | — |
| 2011-02-28 | $8.45 | $8.45 | 1,762,680 | — | — |
| 2011-02-25 | $8.60 | $8.60 | 1,264,049 | — | — |
| 2011-02-24 | $8.39 | $8.39 | 1,334,405 | — | — |
| 2011-02-23 | $8.22 | $8.22 | 1,837,286 | — | — |
| 2011-02-22 | $8.29 | $8.29 | 1,169,611 | — | — |
| 2011-02-18 | $8.57 | $8.57 | 1,866,562 | — | — |
| 2011-02-17 | $8.59 | $8.59 | 1,723,961 | — | — |
| 2011-02-16 | $8.66 | $8.66 | 1,033,149 | — | — |
| 2011-02-15 | $8.68 | $8.68 | 2,213,148 | — | — |
| 2011-02-14 | $8.57 | $8.57 | 1,266,882 | — | — |
| 2011-02-11 | $8.60 | $8.60 | 921,240 | — | — |
| 2011-02-10 | $8.54 | $8.54 | 1,171,500 | — | — |
| 2011-02-09 | $8.49 | $8.49 | 1,346,210 | — | — |
| 2011-02-08 | $8.32 | $8.32 | 749,363 | — | — |
| 2011-02-07 | $8.36 | $8.36 | 1,188,499 | — | — |
| 2011-02-04 | $8.36 | $8.36 | 780,528 | — | — |
| 2011-02-03 | $8.29 | $8.29 | 1,689,491 | — | — |
| 2011-02-02 | $8.24 | $8.24 | 1,511,948 | — | — |
| 2011-02-01 | $8.29 | $8.29 | 1,325,434 | — | — |
| 2011-01-31 | $8.10 | $8.10 | 1,766,458 | — | — |
| 2011-01-28 | $8.10 | $8.10 | 1,298,991 | — | — |
| 2011-01-27 | $8.25 | $8.25 | 1,888,755 | — | — |
| 2011-01-26 | $8.25 | $8.25 | 1,903,865 | — | — |
| 2011-01-25 | $8.15 | $8.15 | 2,028,050 | — | — |
| 2011-01-24 | $8.11 | $8.11 | 3,157,998 | — | — |
| 2011-01-21 | $7.89 | $7.89 | 2,644,257 | — | — |
| 2011-01-20 | $7.62 | $7.62 | 2,129,571 | — | — |
| 2011-01-19 | $7.40 | $7.40 | 1,485,033 | — | — |
| 2011-01-18 | $7.49 | $7.49 | 848,523 | — | — |
| 2011-01-14 | $7.52 | $7.52 | 701,672 | — | — |
| 2011-01-13 | $7.50 | $7.50 | 669,564 | — | — |
| 2011-01-12 | $7.52 | $7.52 | 1,244,217 | — | — |
| 2011-01-11 | $7.49 | $7.49 | 2,304,753 | — | — |
| 2011-01-10 | $7.52 | $7.52 | 1,780,623 | — | — |
| 2011-01-07 | $7.46 | $7.46 | 889,603 | — | — |
| 2011-01-06 | $7.49 | $7.49 | 1,858,535 | — | — |
| 2011-01-05 | $7.50 | $7.50 | 2,847,298 | — | — |
| 2011-01-04 | $7.33 | $7.33 | 1,607,330 | — | — |
| 2011-01-03 | $7.36 | $7.36 | 1,692,796 | — | — |