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
- 1997-03-27 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 | $7.78 | $7.78 | 401,800 | — | — |
| 2011-12-29 | $7.82 | $7.82 | 183,300 | — | — |
| 2011-12-28 | $7.60 | $7.60 | 229,800 | — | — |
| 2011-12-27 | $7.75 | $7.75 | 254,600 | — | — |
| 2011-12-23 | $7.74 | $7.74 | 293,200 | — | — |
| 2011-12-22 | $7.61 | $7.61 | 749,600 | — | — |
| 2011-12-21 | $7.48 | $7.48 | 594,500 | — | — |
| 2011-12-20 | $7.48 | $7.48 | 617,200 | — | — |
| 2011-12-19 | $7.21 | $7.21 | 411,700 | — | — |
| 2011-12-16 | $7.61 | $7.61 | 457,400 | — | — |
| 2011-12-15 | $7.51 | $7.51 | 877,000 | — | — |
| 2011-12-14 | $7.64 | $7.64 | 485,900 | — | — |
| 2011-12-13 | $7.99 | $7.99 | 351,800 | — | — |
| 2011-12-12 | $8.05 | $8.05 | 324,400 | — | — |
| 2011-12-09 | $8.36 | $8.36 | 419,100 | — | — |
| 2011-12-08 | $8.13 | $8.13 | 672,400 | — | — |
| 2011-12-07 | $8.48 | $8.48 | 344,800 | — | — |
| 2011-12-06 | $8.26 | $8.26 | 306,200 | — | — |
| 2011-12-05 | $8.34 | $8.34 | 293,800 | — | — |
| 2011-12-02 | $8.21 | $8.21 | 428,600 | — | — |
| 2011-12-01 | $8.07 | $8.07 | 298,200 | — | — |
| 2011-11-30 | $8.25 | $8.25 | 751,800 | — | — |
| 2011-11-29 | $7.81 | $7.81 | 570,100 | — | — |
| 2011-11-28 | $7.96 | $7.96 | 673,800 | — | — |
| 2011-11-25 | $7.42 | $7.42 | 439,100 | — | — |
| 2011-11-23 | $7.24 | $7.24 | 445,100 | — | — |
| 2011-11-22 | $7.51 | $7.51 | 614,200 | — | — |
| 2011-11-21 | $7.67 | $7.67 | 621,100 | — | — |
| 2011-11-18 | $7.82 | $7.82 | 442,500 | — | — |
| 2011-11-17 | $7.82 | $7.82 | 662,500 | — | — |
| 2011-11-16 | $8.06 | $8.06 | 286,200 | — | — |
| 2011-11-15 | $8.11 | $8.11 | 540,900 | — | — |
| 2011-11-14 | $8.22 | $8.22 | 325,000 | — | — |
| 2011-11-11 | $8.45 | $8.45 | 418,300 | — | — |
| 2011-11-10 | $8.25 | $8.25 | 426,900 | — | — |
| 2011-11-09 | $8.36 | $8.36 | 924,300 | — | — |
| 2011-11-08 | $9.17 | $9.17 | 664,900 | — | — |
| 2011-11-07 | $9.03 | $9.03 | 697,400 | — | — |
| 2011-11-04 | $9.14 | $9.14 | 637,100 | — | — |
| 2011-11-03 | $9.51 | $9.51 | 632,600 | — | — |
| 2011-11-02 | $9.17 | $9.17 | 620,200 | — | — |
| 2011-11-01 | $9.16 | $9.16 | 2,369,500 | — | — |
| 2011-10-31 | $9.95 | $9.95 | 2,145,100 | — | — |
| 2011-10-28 | $10.18 | $10.18 | 1,222,600 | — | — |
| 2011-10-27 | $10.34 | $10.34 | 1,911,600 | — | — |
| 2011-10-26 | $9.01 | $9.01 | 1,203,200 | — | — |
| 2011-10-25 | $8.74 | $8.74 | 874,700 | — | — |
| 2011-10-24 | $9.10 | $9.10 | 1,163,200 | — | — |
| 2011-10-21 | $8.25 | $8.25 | 619,000 | — | — |
| 2011-10-20 | $8.20 | $8.20 | 920,300 | — | — |
| 2011-10-19 | $8.04 | $8.04 | 2,155,400 | — | — |
| 2011-10-18 | $8.41 | $8.41 | 959,400 | — | — |
| 2011-10-17 | $8.28 | $8.28 | 646,000 | — | — |
| 2011-10-14 | $8.66 | $8.66 | 526,100 | — | — |
| 2011-10-13 | $8.68 | $8.68 | 858,700 | — | — |
| 2011-10-12 | $9.11 | $9.11 | 861,400 | — | — |
| 2011-10-11 | $8.81 | $8.81 | 667,300 | — | — |
| 2011-10-10 | $8.69 | $8.69 | 778,000 | — | — |
| 2011-10-07 | $8.36 | $8.36 | 587,400 | — | — |
| 2011-10-06 | $8.56 | $8.56 | 695,300 | — | — |
| 2011-10-05 | $8.30 | $8.30 | 1,006,400 | — | — |
| 2011-10-04 | $8.29 | $8.29 | 790,800 | — | — |
| 2011-10-03 | $7.86 | $7.86 | 1,123,600 | — | — |
| 2011-09-30 | $7.81 | $7.81 | 1,027,000 | — | — |
| 2011-09-29 | $8.00 | $8.00 | 878,800 | — | — |
| 2011-09-28 | $7.82 | $7.82 | 771,100 | — | — |
| 2011-09-27 | $7.95 | $7.95 | 3,215,700 | — | — |
| 2011-09-26 | $7.95 | $7.95 | 2,923,000 | — | — |
| 2011-09-23 | $7.75 | $7.75 | 3,481,800 | — | — |
| 2011-09-22 | $7.72 | $7.72 | 7,068,900 | — | — |
| 2011-09-21 | $8.74 | $8.74 | 1,133,200 | — | — |
| 2011-09-20 | $8.88 | $8.88 | 986,000 | — | — |
| 2011-09-19 | $9.32 | $9.32 | 1,716,100 | — | — |
| 2011-09-16 | $9.62 | $9.62 | 779,900 | — | — |
| 2011-09-15 | $9.73 | $9.73 | 1,008,200 | — | — |
| 2011-09-14 | $9.59 | $9.59 | 881,900 | — | — |
| 2011-09-13 | $9.45 | $9.45 | 901,100 | — | — |
| 2011-09-12 | $9.44 | $9.44 | 2,680,000 | — | — |
| 2011-09-09 | $9.48 | $9.48 | 2,093,000 | — | — |
| 2011-09-08 | $10.05 | $10.05 | 1,385,500 | — | — |
| 2011-09-07 | $10.19 | $10.19 | 916,300 | — | — |
| 2011-09-06 | $9.85 | $9.85 | 2,876,300 | — | — |
| 2011-09-02 | $10.59 | $10.59 | 1,150,000 | — | — |
| 2011-09-01 | $10.86 | $10.86 | 1,570,400 | — | — |
| 2011-08-31 | $11.59 | $11.59 | 2,054,200 | — | — |
| 2011-08-30 | $11.64 | $11.64 | 2,407,200 | — | — |
| 2011-08-29 | $11.30 | $11.30 | 1,764,100 | — | — |
| 2011-08-26 | $10.77 | $10.77 | 1,353,600 | — | — |
| 2011-08-25 | $10.71 | $10.71 | 2,115,300 | — | — |
| 2011-08-24 | $10.69 | $10.69 | 2,056,900 | — | — |
| 2011-08-23 | $10.24 | $10.24 | 2,209,800 | — | — |
| 2011-08-22 | $9.46 | $9.46 | 2,661,200 | — | — |
| 2011-08-19 | $9.08 | $9.08 | 2,150,200 | — | — |
| 2011-08-18 | $9.33 | $9.33 | 2,353,100 | — | — |
| 2011-08-17 | $9.18 | $9.18 | 3,018,600 | — | — |
| 2011-08-16 | $9.15 | $9.15 | 1,966,900 | — | — |
| 2011-08-15 | $8.98 | $8.98 | 2,531,500 | — | — |
| 2011-08-12 | $8.58 | $8.58 | 1,696,700 | — | — |
| 2011-08-11 | $8.32 | $8.32 | 5,147,900 | — | — |
| 2011-08-10 | $8.26 | $8.26 | 2,046,800 | — | — |
| 2011-08-09 | $8.79 | $8.79 | 3,137,800 | — | — |
| 2011-08-08 | $8.06 | $8.06 | 2,686,800 | — | — |
| 2011-08-05 | $8.80 | $8.80 | 3,326,500 | — | — |
| 2011-08-04 | $8.61 | $8.61 | 2,703,400 | — | — |
| 2011-08-03 | $9.25 | $9.25 | 4,299,200 | — | — |
| 2011-08-02 | $9.13 | $9.13 | 2,931,800 | — | — |
| 2011-08-01 | $9.36 | $9.36 | 3,078,300 | — | — |
| 2011-07-29 | $9.60 | $9.60 | 2,153,900 | — | — |
| 2011-07-28 | $9.61 | $9.61 | 4,929,300 | — | — |
| 2011-07-27 | $10.31 | $10.31 | 1,733,900 | — | — |
| 2011-07-26 | $10.35 | $10.35 | 2,508,600 | — | — |
| 2011-07-25 | $10.45 | $10.45 | 637,600 | — | — |
| 2011-07-22 | $10.61 | $10.61 | 681,200 | — | — |
| 2011-07-21 | $10.56 | $10.56 | 909,000 | — | — |
| 2011-07-20 | $10.41 | $10.41 | 1,636,700 | — | — |
| 2011-07-19 | $10.12 | $10.12 | 1,077,600 | — | — |
| 2011-07-18 | $9.65 | $9.65 | 1,721,600 | — | — |
| 2011-07-15 | $10.03 | $10.03 | 1,537,600 | — | — |
| 2011-07-14 | $10.10 | $10.10 | 1,134,000 | — | — |
| 2011-07-13 | $10.23 | $10.23 | 1,539,200 | — | — |
| 2011-07-12 | $10.46 | $10.46 | 1,662,600 | — | — |
| 2011-07-11 | $10.36 | $10.36 | 1,389,700 | — | — |
| 2011-07-08 | $10.68 | $10.68 | 651,300 | — | — |
| 2011-07-07 | $10.89 | $10.89 | 821,800 | — | — |
| 2011-07-06 | $10.99 | $10.99 | 1,046,500 | — | — |
| 2011-07-05 | $10.93 | $10.93 | 1,392,500 | — | — |
| 2011-07-01 | $11.63 | $11.63 | 1,142,000 | — | — |
| 2011-06-30 | $11.24 | $11.24 | 1,140,700 | — | — |
| 2011-06-29 | $11.16 | $11.16 | 2,155,100 | — | — |
| 2011-06-28 | $10.48 | $10.48 | 1,481,500 | — | — |
| 2011-06-27 | $10.51 | $10.51 | 1,540,900 | — | — |
| 2011-06-24 | $10.67 | $10.67 | 1,632,800 | — | — |
| 2011-06-23 | $10.94 | $10.94 | 1,716,800 | — | — |
| 2011-06-22 | $11.11 | $11.11 | 1,402,400 | — | — |
| 2011-06-21 | $11.48 | $11.48 | 1,424,700 | — | — |
| 2011-06-20 | $11.27 | $11.27 | 2,117,900 | — | — |
| 2011-06-17 | $11.59 | $11.59 | 937,200 | — | — |
| 2011-06-16 | $11.61 | $11.61 | 1,360,500 | — | — |
| 2011-06-15 | $11.71 | $11.71 | 2,128,700 | — | — |
| 2011-06-14 | $12.06 | $12.06 | 1,468,000 | — | — |
| 2011-06-13 | $11.99 | $11.99 | 828,100 | — | — |
| 2011-06-10 | $12.00 | $12.00 | 1,885,000 | — | — |
| 2011-06-09 | $11.96 | $11.96 | 1,043,900 | — | — |
| 2011-06-08 | $11.96 | $11.96 | 1,641,400 | — | — |
| 2011-06-07 | $12.35 | $12.35 | 1,319,300 | — | — |
| 2011-06-06 | $12.60 | $12.60 | 1,112,300 | — | — |
| 2011-06-03 | $13.01 | $13.01 | 1,354,600 | — | — |
| 2011-06-02 | $13.10 | $13.10 | 2,763,700 | — | — |
| 2011-06-01 | $12.72 | $12.72 | 2,133,500 | — | — |
| 2011-05-31 | $12.67 | $12.67 | 3,097,400 | — | — |
| 2011-05-27 | $12.13 | $12.13 | 905,900 | — | — |
| 2011-05-26 | $12.16 | $12.16 | 1,135,100 | — | — |
| 2011-05-25 | $12.14 | $12.14 | 1,712,700 | — | — |
| 2011-05-24 | $12.25 | $12.25 | 1,210,400 | — | — |
| 2011-05-23 | $12.53 | $12.53 | 1,100,000 | — | — |
| 2011-05-20 | $12.94 | $12.94 | 1,245,900 | — | — |
| 2011-05-19 | $12.77 | $12.77 | 1,756,700 | — | — |
| 2011-05-18 | $12.57 | $12.57 | 841,700 | — | — |
| 2011-05-17 | $12.46 | $12.46 | 1,278,400 | — | — |
| 2011-05-16 | $12.57 | $12.57 | 1,066,500 | — | — |
| 2011-05-13 | $12.89 | $12.89 | 1,191,100 | — | — |
| 2011-05-12 | $13.15 | $13.15 | 618,000 | — | — |
| 2011-05-11 | $13.15 | $13.15 | 705,900 | — | — |
| 2011-05-10 | $13.23 | $13.23 | 1,586,000 | — | — |
| 2011-05-09 | $13.20 | $13.20 | 1,724,600 | — | — |
| 2011-05-06 | $13.10 | $13.10 | 1,336,600 | — | — |
| 2011-05-05 | $13.25 | $13.25 | 2,200,000 | — | — |
| 2011-05-04 | $13.48 | $13.48 | 1,250,200 | — | — |
| 2011-05-03 | $13.38 | $13.38 | 2,200,000 | — | — |
| 2011-05-02 | $13.54 | $13.54 | 1,257,600 | — | — |
| 2011-04-29 | $13.81 | $13.81 | 854,000 | — | — |
| 2011-04-28 | $13.77 | $13.77 | 2,800,000 | — | — |
| 2011-04-27 | $14.21 | $14.21 | 1,852,000 | — | — |
| 2011-04-26 | $13.94 | $13.94 | 2,000,000 | — | — |
| 2011-04-25 | $13.72 | $13.72 | 562,300 | — | — |
| 2011-04-21 | $13.74 | $13.74 | 1,529,400 | — | — |
| 2011-04-20 | $13.67 | $13.67 | 1,570,700 | — | — |
| 2011-04-19 | $13.30 | $13.30 | 2,961,000 | — | — |
| 2011-04-18 | $13.68 | $13.68 | 1,833,400 | — | — |
| 2011-04-15 | $13.90 | $13.90 | 4,312,900 | — | — |
| 2011-04-14 | $13.61 | $13.61 | 4,850,100 | — | — |
| 2011-04-13 | $14.30 | $14.30 | 2,843,500 | — | — |
| 2011-04-12 | $14.29 | $14.29 | 1,783,000 | — | — |
| 2011-04-11 | $14.40 | $14.40 | 1,670,700 | — | — |
| 2011-04-08 | $14.55 | $14.55 | 1,283,800 | — | — |
| 2011-04-07 | $14.83 | $14.83 | 2,813,400 | — | — |
| 2011-04-06 | $14.84 | $14.84 | 2,505,100 | — | — |
| 2011-04-05 | $14.46 | $14.46 | 2,507,900 | — | — |
| 2011-04-04 | $14.52 | $14.52 | 3,493,000 | — | — |
| 2011-04-01 | $14.71 | $14.71 | 16,295,200 | — | — |
| 2011-03-31 | $18.13 | $18.13 | 750,900 | — | — |
| 2011-03-30 | $18.26 | $18.26 | 913,600 | — | — |
| 2011-03-29 | $18.19 | $18.19 | 690,500 | — | — |
| 2011-03-28 | $18.20 | $18.20 | 942,000 | — | — |
| 2011-03-25 | $18.22 | $18.22 | 1,138,700 | — | — |
| 2011-03-24 | $18.47 | $18.47 | 560,200 | — | — |
| 2011-03-23 | $18.36 | $18.36 | 562,900 | — | — |
| 2011-03-22 | $18.41 | $18.41 | 675,500 | — | — |
| 2011-03-21 | $18.61 | $18.61 | 528,800 | — | — |
| 2011-03-18 | $18.04 | $18.04 | 775,700 | — | — |
| 2011-03-17 | $18.00 | $18.00 | 405,800 | — | — |
| 2011-03-16 | $17.69 | $17.69 | 1,914,000 | — | — |
| 2011-03-15 | $18.20 | $18.20 | 1,391,800 | — | — |
| 2011-03-14 | $18.74 | $18.74 | 667,800 | — | — |
| 2011-03-11 | $18.96 | $18.96 | 783,100 | — | — |
| 2011-03-10 | $18.91 | $18.91 | 1,126,600 | — | — |
| 2011-03-09 | $19.59 | $19.59 | 919,600 | — | — |
| 2011-03-08 | $19.58 | $19.58 | 944,900 | — | — |
| 2011-03-07 | $19.97 | $19.97 | 3,234,700 | — | — |
| 2011-03-04 | $19.54 | $19.54 | 1,058,400 | — | — |
| 2011-03-03 | $19.55 | $19.55 | 1,321,500 | — | — |
| 2011-03-02 | $19.28 | $19.28 | 1,265,100 | — | — |
| 2011-03-01 | $18.67 | $18.67 | 1,192,800 | — | — |
| 2011-02-28 | $18.87 | $18.87 | 1,183,600 | — | — |
| 2011-02-25 | $19.15 | $19.15 | 792,000 | — | — |
| 2011-02-24 | $18.67 | $18.67 | 764,700 | — | — |
| 2011-02-23 | $18.55 | $18.55 | 2,136,700 | — | — |
| 2011-02-22 | $18.97 | $18.97 | 1,145,200 | — | — |
| 2011-02-18 | $19.37 | $19.37 | 1,286,300 | — | — |
| 2011-02-17 | $19.72 | $19.72 | 579,400 | — | — |
| 2011-02-16 | $19.41 | $19.41 | 672,300 | — | — |
| 2011-02-15 | $19.18 | $19.18 | 659,800 | — | — |
| 2011-02-14 | $19.33 | $19.33 | 518,000 | — | — |
| 2011-02-11 | $19.12 | $19.12 | 464,400 | — | — |
| 2011-02-10 | $19.21 | $19.21 | 970,000 | — | — |
| 2011-02-09 | $19.16 | $19.16 | 1,696,900 | — | — |
| 2011-02-08 | $19.20 | $19.20 | 826,600 | — | — |
| 2011-02-07 | $19.49 | $19.49 | 1,029,200 | — | — |
| 2011-02-04 | $19.08 | $19.08 | 622,400 | — | — |
| 2011-02-03 | $18.97 | $18.97 | 922,300 | — | — |
| 2011-02-02 | $19.12 | $19.12 | 751,200 | — | — |
| 2011-02-01 | $19.17 | $19.17 | 1,485,000 | — | — |
| 2011-01-31 | $18.74 | $18.74 | 1,173,900 | — | — |
| 2011-01-28 | $19.13 | $19.13 | 1,428,600 | — | — |
| 2011-01-27 | $19.17 | $19.17 | 3,999,600 | — | — |
| 2011-01-26 | $19.40 | $19.40 | 1,962,000 | — | — |
| 2011-01-25 | $19.14 | $19.14 | 2,393,300 | — | — |
| 2011-01-24 | $19.13 | $19.13 | 1,495,800 | — | — |
| 2011-01-21 | $18.61 | $18.61 | 1,356,100 | — | — |
| 2011-01-20 | $18.52 | $18.52 | 1,825,800 | — | — |
| 2011-01-19 | $19.00 | $19.00 | 2,020,800 | — | — |
| 2011-01-18 | $19.20 | $19.20 | 2,147,200 | — | — |
| 2011-01-14 | $18.62 | $18.62 | 1,083,500 | — | — |
| 2011-01-13 | $18.12 | $18.12 | 1,552,800 | — | — |
| 2011-01-12 | $18.32 | $18.32 | 786,100 | — | — |
| 2011-01-11 | $18.23 | $18.23 | 988,400 | — | — |
| 2011-01-10 | $18.15 | $18.15 | 1,013,600 | — | — |
| 2011-01-07 | $18.17 | $18.17 | 1,298,900 | — | — |
| 2011-01-06 | $18.28 | $18.28 | 1,032,300 | — | — |
| 2011-01-05 | $18.03 | $18.03 | 2,919,600 | — | — |
| 2011-01-04 | $18.43 | $18.43 | 5,735,500 | — | — |
| 2011-01-03 | $18.62 | $18.62 | 2,944,100 | — | — |