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
- 1994-04-04 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 | $8.69 | $8.69 | 3,937,700 | — | — |
| 2011-12-29 | $8.71 | $8.71 | 2,795,600 | — | — |
| 2011-12-28 | $8.90 | $8.90 | 6,459,700 | — | — |
| 2011-12-27 | $8.51 | $8.51 | 1,496,800 | — | — |
| 2011-12-23 | $8.47 | $8.47 | 1,248,400 | — | — |
| 2011-12-22 | $8.55 | $8.55 | 3,022,800 | — | — |
| 2011-12-21 | $8.38 | $8.38 | 1,906,200 | — | — |
| 2011-12-20 | $8.33 | $8.33 | 2,827,700 | — | — |
| 2011-12-19 | $7.96 | $7.96 | 3,002,500 | — | — |
| 2011-12-16 | $8.36 | $8.36 | 3,949,100 | — | — |
| 2011-12-15 | $8.31 | $8.31 | 6,502,500 | — | — |
| 2011-12-14 | $8.39 | $8.39 | 23,372,300 | — | — |
| 2011-12-13 | $9.34 | $9.34 | 3,610,600 | — | — |
| 2011-12-12 | $10.04 | $10.04 | 8,097,300 | — | — |
| 2011-12-09 | $9.52 | $9.52 | 2,519,600 | — | — |
| 2011-12-08 | $8.86 | $8.86 | 2,615,700 | — | — |
| 2011-12-07 | $9.29 | $9.29 | 2,333,900 | — | — |
| 2011-12-06 | $9.68 | $9.68 | 3,931,000 | — | — |
| 2011-12-05 | $9.91 | $9.91 | 2,022,700 | — | — |
| 2011-12-02 | $9.83 | $9.83 | 2,234,700 | — | — |
| 2011-12-01 | $9.82 | $9.82 | 3,064,000 | — | — |
| 2011-11-30 | $10.10 | $10.10 | 5,079,700 | — | — |
| 2011-11-29 | $10.00 | $10.00 | 4,744,000 | — | — |
| 2011-11-28 | $9.89 | $9.89 | 6,484,300 | — | — |
| 2011-11-25 | $10.21 | $10.21 | 1,877,200 | — | — |
| 2011-11-23 | $10.27 | $10.27 | 7,729,800 | — | — |
| 2011-11-22 | $11.34 | $11.34 | 11,684,500 | — | — |
| 2011-11-21 | $11.48 | $11.48 | 4,079,100 | — | — |
| 2011-11-18 | $11.70 | $11.70 | 5,005,900 | — | — |
| 2011-11-17 | $11.23 | $11.23 | 5,557,700 | — | — |
| 2011-11-16 | $11.05 | $11.05 | 4,830,200 | — | — |
| 2011-11-15 | $11.10 | $11.10 | 4,018,200 | — | — |
| 2011-11-14 | $11.34 | $11.34 | 11,076,600 | — | — |
| 2011-11-11 | $10.56 | $10.56 | 2,463,400 | — | — |
| 2011-11-10 | $10.16 | $10.16 | 3,468,700 | — | — |
| 2011-11-09 | $10.51 | $10.51 | 3,665,500 | — | — |
| 2011-11-08 | $10.91 | $10.91 | 3,488,400 | — | — |
| 2011-11-07 | $10.50 | $10.50 | 4,985,800 | — | — |
| 2011-11-04 | $11.45 | $11.45 | 2,628,600 | — | — |
| 2011-11-03 | $11.37 | $11.37 | 4,796,500 | — | — |
| 2011-11-02 | $11.73 | $11.73 | 3,832,700 | — | — |
| 2011-11-01 | $11.24 | $11.24 | 9,329,200 | — | — |
| 2011-10-31 | $11.46 | $11.46 | 8,808,000 | — | — |
| 2011-10-28 | $11.93 | $11.93 | 10,783,900 | — | — |
| 2011-10-27 | $10.48 | $10.48 | 10,858,300 | — | — |
| 2011-10-26 | $10.32 | $10.32 | 32,573,600 | — | — |
| 2011-10-25 | $6.12 | $6.12 | 1,757,000 | — | — |
| 2011-10-24 | $6.35 | $6.35 | 2,515,800 | — | — |
| 2011-10-21 | $6.03 | $6.03 | 1,350,100 | — | — |
| 2011-10-20 | $5.95 | $5.95 | 1,220,200 | — | — |
| 2011-10-19 | $5.92 | $5.92 | 2,154,600 | — | — |
| 2011-10-18 | $6.03 | $6.03 | 2,380,600 | — | — |
| 2011-10-17 | $5.98 | $5.98 | 4,156,100 | — | — |
| 2011-10-14 | $5.74 | $5.74 | 2,142,400 | — | — |
| 2011-10-13 | $5.45 | $5.45 | 3,100,900 | — | — |
| 2011-10-12 | $5.28 | $5.28 | 3,593,100 | — | — |
| 2011-10-11 | $4.68 | $4.68 | 2,179,500 | — | — |
| 2011-10-10 | $5.03 | $5.03 | 1,585,200 | — | — |
| 2011-10-07 | $4.60 | $4.60 | 1,493,600 | — | — |
| 2011-10-06 | $4.64 | $4.64 | 1,896,800 | — | — |
| 2011-10-05 | $4.49 | $4.49 | 1,805,600 | — | — |
| 2011-10-04 | $4.28 | $4.28 | 4,143,900 | — | — |
| 2011-10-03 | $4.00 | $4.00 | 3,685,200 | — | — |
| 2011-09-30 | $5.15 | $5.15 | 1,619,500 | — | — |
| 2011-09-29 | $5.31 | $5.31 | 2,443,700 | — | — |
| 2011-09-28 | $5.42 | $5.42 | 2,956,900 | — | — |
| 2011-09-27 | $5.55 | $5.55 | 2,676,600 | — | — |
| 2011-09-26 | $5.32 | $5.32 | 3,070,100 | — | — |
| 2011-09-23 | $5.07 | $5.07 | 3,238,300 | — | — |
| 2011-09-22 | $5.50 | $5.50 | 4,351,400 | — | — |
| 2011-09-21 | $6.44 | $6.44 | 3,189,200 | — | — |
| 2011-09-20 | $6.94 | $6.94 | 2,454,800 | — | — |
| 2011-09-19 | $7.19 | $7.19 | 2,531,400 | — | — |
| 2011-09-16 | $7.33 | $7.33 | 2,054,400 | — | — |
| 2011-09-15 | $7.45 | $7.45 | 1,579,500 | — | — |
| 2011-09-14 | $7.27 | $7.27 | 2,376,300 | — | — |
| 2011-09-13 | $7.27 | $7.27 | 2,765,000 | — | — |
| 2011-09-12 | $7.04 | $7.04 | 2,262,700 | — | — |
| 2011-09-09 | $7.01 | $7.01 | 2,524,400 | — | — |
| 2011-09-08 | $7.35 | $7.35 | 2,356,000 | — | — |
| 2011-09-07 | $7.62 | $7.62 | 2,775,000 | — | — |
| 2011-09-06 | $7.11 | $7.11 | 2,271,900 | — | — |
| 2011-09-02 | $7.17 | $7.17 | 2,755,500 | — | — |
| 2011-09-01 | $7.58 | $7.58 | 2,272,300 | — | — |
| 2011-08-31 | $7.75 | $7.75 | 2,494,800 | — | — |
| 2011-08-30 | $7.80 | $7.80 | 2,217,300 | — | — |
| 2011-08-29 | $7.81 | $7.81 | 2,152,000 | — | — |
| 2011-08-26 | $7.40 | $7.40 | 2,225,100 | — | — |
| 2011-08-25 | $7.12 | $7.12 | 2,009,800 | — | — |
| 2011-08-24 | $7.50 | $7.50 | 1,783,200 | — | — |
| 2011-08-23 | $7.42 | $7.42 | 3,480,300 | — | — |
| 2011-08-22 | $6.82 | $6.82 | 3,477,100 | — | — |
| 2011-08-19 | $7.11 | $7.11 | 2,312,900 | — | — |
| 2011-08-18 | $7.37 | $7.37 | 3,125,100 | — | — |
| 2011-08-17 | $8.19 | $8.19 | 1,686,000 | — | — |
| 2011-08-16 | $8.24 | $8.24 | 2,993,200 | — | — |
| 2011-08-15 | $8.70 | $8.70 | 3,460,300 | — | — |
| 2011-08-12 | $7.93 | $7.93 | 3,119,700 | — | — |
| 2011-08-11 | $7.55 | $7.55 | 5,169,900 | — | — |
| 2011-08-10 | $7.18 | $7.18 | 5,329,200 | — | — |
| 2011-08-09 | $7.20 | $7.20 | 6,135,200 | — | — |
| 2011-08-08 | $6.30 | $6.30 | 6,881,400 | — | — |
| 2011-08-05 | $7.83 | $7.83 | 6,232,500 | — | — |
| 2011-08-04 | $8.23 | $8.23 | 5,685,200 | — | — |
| 2011-08-03 | $9.76 | $9.76 | 4,709,500 | — | — |
| 2011-08-02 | $9.80 | $9.80 | 2,378,200 | — | — |
| 2011-08-01 | $10.48 | $10.48 | 2,441,000 | — | — |
| 2011-07-29 | $10.30 | $10.30 | 3,277,400 | — | — |
| 2011-07-28 | $10.18 | $10.18 | 1,957,400 | — | — |
| 2011-07-27 | $10.25 | $10.25 | 4,279,800 | — | — |
| 2011-07-26 | $10.29 | $10.29 | 3,530,400 | — | — |
| 2011-07-25 | $10.64 | $10.64 | 7,096,700 | — | — |
| 2011-07-22 | $10.59 | $10.59 | 2,370,500 | — | — |
| 2011-07-21 | $10.53 | $10.53 | 3,842,600 | — | — |
| 2011-07-20 | $10.26 | $10.26 | 5,485,500 | — | — |
| 2011-07-19 | $9.58 | $9.58 | 4,816,600 | — | — |
| 2011-07-18 | $9.57 | $9.57 | 4,538,300 | — | — |
| 2011-07-15 | $9.97 | $9.97 | 5,199,000 | — | — |
| 2011-07-14 | $8.76 | $8.76 | 2,106,300 | — | — |
| 2011-07-13 | $9.12 | $9.12 | 2,100,900 | — | — |
| 2011-07-12 | $9.01 | $9.01 | 2,467,100 | — | — |
| 2011-07-11 | $8.98 | $8.98 | 2,216,300 | — | — |
| 2011-07-08 | $9.55 | $9.55 | 2,219,000 | — | — |
| 2011-07-07 | $9.77 | $9.77 | 1,737,000 | — | — |
| 2011-07-06 | $9.52 | $9.52 | 2,278,800 | — | — |
| 2011-07-05 | $9.32 | $9.32 | 2,054,100 | — | — |
| 2011-07-01 | $9.19 | $9.19 | 2,328,200 | — | — |
| 2011-06-30 | $9.16 | $9.16 | 5,707,600 | — | — |
| 2011-06-29 | $8.35 | $8.35 | 1,692,600 | — | — |
| 2011-06-28 | $8.39 | $8.39 | 1,742,200 | — | — |
| 2011-06-27 | $8.01 | $8.01 | 2,109,700 | — | — |
| 2011-06-24 | $8.04 | $8.04 | 3,579,400 | — | — |
| 2011-06-23 | $8.42 | $8.42 | 2,751,300 | — | — |
| 2011-06-22 | $8.56 | $8.56 | 8,513,900 | — | — |
| 2011-06-21 | $8.10 | $8.10 | 2,813,400 | — | — |
| 2011-06-20 | $8.17 | $8.17 | 4,803,000 | — | — |
| 2011-06-17 | $8.00 | $8.00 | 2,875,400 | — | — |
| 2011-06-16 | $7.87 | $7.87 | 4,245,600 | — | — |
| 2011-06-15 | $8.31 | $8.31 | 2,185,000 | — | — |
| 2011-06-14 | $8.63 | $8.63 | 2,584,800 | — | — |
| 2011-06-13 | $8.42 | $8.42 | 3,482,200 | — | — |
| 2011-06-10 | $9.10 | $9.10 | 2,673,600 | — | — |
| 2011-06-09 | $9.33 | $9.33 | 5,213,100 | — | — |
| 2011-06-08 | $9.15 | $9.15 | 4,884,100 | — | — |
| 2011-06-07 | $10.02 | $10.02 | 2,714,600 | — | — |
| 2011-06-06 | $10.00 | $10.00 | 5,583,700 | — | — |
| 2011-06-03 | $10.74 | $10.74 | 2,888,200 | — | — |
| 2011-06-02 | $10.74 | $10.74 | 3,307,600 | — | — |
| 2011-06-01 | $10.79 | $10.79 | 16,902,000 | — | — |
| 2011-05-31 | $11.71 | $11.71 | 3,645,300 | — | — |
| 2011-05-27 | $11.56 | $11.56 | 3,029,800 | — | — |
| 2011-05-26 | $11.61 | $11.61 | 5,059,000 | — | — |
| 2011-05-25 | $10.66 | $10.66 | 4,207,700 | — | — |
| 2011-05-24 | $10.92 | $10.92 | 6,174,000 | — | — |
| 2011-05-23 | $11.76 | $11.76 | 21,900,000 | — | — |
| 2011-05-20 | $10.04 | $10.04 | 13,056,400 | — | — |
| 2011-05-19 | $7.69 | $7.69 | 609,600 | — | — |
| 2011-05-18 | $7.76 | $7.76 | 831,400 | — | — |
| 2011-05-17 | $7.53 | $7.53 | 896,400 | — | — |
| 2011-05-16 | $7.72 | $7.72 | 1,205,400 | — | — |
| 2011-05-13 | $7.93 | $7.93 | 1,034,000 | — | — |
| 2011-05-12 | $8.11 | $8.11 | 2,015,500 | — | — |
| 2011-05-11 | $7.65 | $7.65 | 1,447,800 | — | — |
| 2011-05-10 | $7.88 | $7.88 | 965,800 | — | — |
| 2011-05-09 | $7.91 | $7.91 | 1,279,800 | — | — |
| 2011-05-06 | $7.90 | $7.90 | 2,370,800 | — | — |
| 2011-05-05 | $7.78 | $7.78 | 1,600,000 | — | — |
| 2011-05-04 | $8.21 | $8.21 | 2,496,200 | — | — |
| 2011-05-03 | $8.24 | $8.24 | 2,095,400 | — | — |
| 2011-05-02 | $8.68 | $8.68 | 1,500,100 | — | — |
| 2011-04-29 | $9.08 | $9.08 | 2,100,000 | — | — |
| 2011-04-28 | $8.79 | $8.79 | 886,300 | — | — |
| 2011-04-27 | $8.73 | $8.73 | 1,214,100 | — | — |
| 2011-04-26 | $8.75 | $8.75 | 1,200,000 | — | — |
| 2011-04-25 | $8.64 | $8.64 | 1,044,600 | — | — |
| 2011-04-21 | $8.81 | $8.81 | 1,253,000 | — | — |
| 2011-04-20 | $8.73 | $8.73 | 2,354,300 | — | — |
| 2011-04-19 | $8.30 | $8.30 | 1,232,900 | — | — |
| 2011-04-18 | $8.13 | $8.13 | 1,037,600 | — | — |
| 2011-04-15 | $8.39 | $8.39 | 2,567,300 | — | — |
| 2011-04-14 | $7.85 | $7.85 | 1,958,100 | — | — |
| 2011-04-13 | $7.80 | $7.80 | 2,042,100 | — | — |
| 2011-04-12 | $7.49 | $7.49 | 3,872,500 | — | — |
| 2011-04-11 | $8.01 | $8.01 | 3,533,300 | — | — |
| 2011-04-08 | $8.65 | $8.65 | 1,571,400 | — | — |
| 2011-04-07 | $8.89 | $8.89 | 2,094,800 | — | — |
| 2011-04-06 | $8.85 | $8.85 | 5,404,200 | — | — |
| 2011-04-05 | $9.29 | $9.29 | 4,358,200 | — | — |
| 2011-04-04 | $9.46 | $9.46 | 969,600 | — | — |
| 2011-04-01 | $9.32 | $9.32 | 1,155,700 | — | — |
| 2011-03-31 | $9.31 | $9.31 | 1,484,100 | — | — |
| 2011-03-30 | $9.38 | $9.38 | 1,712,900 | — | — |
| 2011-03-29 | $9.17 | $9.17 | 1,179,500 | — | — |
| 2011-03-28 | $9.07 | $9.07 | 2,110,100 | — | — |
| 2011-03-25 | $9.13 | $9.13 | 2,187,500 | — | — |
| 2011-03-24 | $9.08 | $9.08 | 2,596,300 | — | — |
| 2011-03-23 | $9.31 | $9.31 | 4,805,600 | — | — |
| 2011-03-22 | $9.00 | $9.00 | 5,433,700 | — | — |
| 2011-03-21 | $8.32 | $8.32 | 2,302,600 | — | — |
| 2011-03-18 | $8.01 | $8.01 | 3,309,600 | — | — |
| 2011-03-17 | $8.41 | $8.41 | 3,822,700 | — | — |
| 2011-03-16 | $8.46 | $8.46 | 5,910,900 | — | — |
| 2011-03-15 | $8.26 | $8.26 | 7,038,000 | — | — |
| 2011-03-14 | $8.28 | $8.28 | 8,413,800 | — | — |
| 2011-03-11 | $7.25 | $7.25 | 4,111,100 | — | — |
| 2011-03-10 | $7.31 | $7.31 | 6,091,500 | — | — |
| 2011-03-09 | $7.42 | $7.42 | 20,206,800 | — | — |
| 2011-03-08 | $6.25 | $6.25 | 17,226,500 | — | — |
| 2011-03-07 | $9.73 | $9.73 | 1,708,000 | — | — |
| 2011-03-04 | $9.87 | $9.87 | 1,955,000 | — | — |
| 2011-03-03 | $9.57 | $9.57 | 3,963,000 | — | — |
| 2011-03-02 | $10.08 | $10.08 | 1,761,000 | — | — |
| 2011-03-01 | $10.04 | $10.04 | 2,018,900 | — | — |
| 2011-02-28 | $10.38 | $10.38 | 2,985,700 | — | — |
| 2011-02-25 | $10.38 | $10.38 | 6,038,400 | — | — |
| 2011-02-24 | $9.06 | $9.06 | 2,735,700 | — | — |
| 2011-02-23 | $9.34 | $9.34 | 3,172,500 | — | — |
| 2011-02-22 | $8.94 | $8.94 | 3,349,500 | — | — |
| 2011-02-18 | $9.31 | $9.31 | 3,797,600 | — | — |
| 2011-02-17 | $9.69 | $9.69 | 5,673,400 | — | — |
| 2011-02-16 | $8.97 | $8.97 | 2,782,400 | — | — |
| 2011-02-15 | $8.25 | $8.25 | 3,301,100 | — | — |
| 2011-02-14 | $8.80 | $8.80 | 3,341,600 | — | — |
| 2011-02-11 | $8.23 | $8.23 | 2,432,200 | — | — |
| 2011-02-10 | $8.08 | $8.08 | 2,029,100 | — | — |
| 2011-02-09 | $7.57 | $7.57 | 1,931,400 | — | — |
| 2011-02-08 | $7.76 | $7.76 | 2,122,900 | — | — |
| 2011-02-07 | $8.00 | $8.00 | 1,566,100 | — | — |
| 2011-02-04 | $8.01 | $8.01 | 1,492,200 | — | — |
| 2011-02-03 | $7.93 | $7.93 | 3,140,200 | — | — |
| 2011-02-02 | $8.21 | $8.21 | 5,240,900 | — | — |
| 2011-02-01 | $7.77 | $7.77 | 4,361,600 | — | — |
| 2011-01-31 | $7.31 | $7.31 | 4,772,900 | — | — |
| 2011-01-28 | $6.34 | $6.34 | 1,333,700 | — | — |
| 2011-01-27 | $6.62 | $6.62 | 1,894,000 | — | — |
| 2011-01-26 | $6.57 | $6.57 | 1,467,600 | — | — |
| 2011-01-25 | $6.29 | $6.29 | 1,541,900 | — | — |
| 2011-01-24 | $6.45 | $6.45 | 1,050,100 | — | — |
| 2011-01-21 | $6.47 | $6.47 | 1,906,400 | — | — |
| 2011-01-20 | $6.46 | $6.46 | 2,570,800 | — | — |
| 2011-01-19 | $6.54 | $6.54 | 3,646,600 | — | — |
| 2011-01-18 | $7.29 | $7.29 | 2,149,500 | — | — |
| 2011-01-14 | $7.48 | $7.48 | 4,603,300 | — | — |
| 2011-01-13 | $6.91 | $6.91 | 1,518,700 | — | — |
| 2011-01-12 | $7.09 | $7.09 | 1,990,600 | — | — |
| 2011-01-11 | $6.70 | $6.70 | 3,182,700 | — | — |
| 2011-01-10 | $7.22 | $7.22 | 3,277,600 | — | — |
| 2011-01-07 | $7.20 | $7.20 | 6,561,800 | — | — |
| 2011-01-06 | $6.56 | $6.56 | 4,221,400 | — | — |
| 2011-01-05 | $6.39 | $6.39 | 2,157,100 | — | — |
| 2011-01-04 | $6.27 | $6.27 | 4,339,000 | — | — |
| 2011-01-03 | $6.42 | $6.42 | 6,805,100 | — | — |