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
- 1980-01-02 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 | $8.56 | $9.56 | 4,516,000 | — | — |
| 2011-12-29 | $8.60 | $9.60 | 3,730,500 | — | — |
| 2011-12-28 | $8.40 | $9.38 | 3,333,000 | — | — |
| 2011-12-27 | $8.51 | $9.50 | 4,942,400 | — | — |
| 2011-12-23 | $8.58 | $9.58 | 4,904,600 | — | — |
| 2011-12-22 | $8.40 | $9.38 | 5,542,000 | — | — |
| 2011-12-21 | $8.37 | $9.34 | 5,069,700 | — | — |
| 2011-12-20 | $8.48 | $9.47 | 7,371,700 | — | — |
| 2011-12-19 | $8.30 | $9.27 | 5,981,800 | — | — |
| 2011-12-16 | $8.71 | $9.72 | 14,399,400 | — | — |
| 2011-12-15 | $8.42 | $9.40 | 8,771,200 | — | — |
| 2011-12-14 | $8.17 | $9.12 | 7,465,600 | — | — |
| 2011-12-13 | $8.16 | $9.11 | 6,475,100 | — | — |
| 2011-12-12 | $8.43 | $9.41 | 6,063,200 | — | — |
| 2011-12-09 | $8.44 | $9.42 | 4,348,000 | — | — |
| 2011-12-08 | $8.27 | $9.23 | 6,765,500 | — | — |
| 2011-12-07 | $8.58 | $9.58 | 7,716,300 | — | — |
| 2011-12-06 | $8.54 | $9.53 | 9,647,200 | — | — |
| 2011-12-05 | $8.47 | $9.45 | 6,446,200 | — | — |
| 2011-12-02 | $8.28 | $9.24 | 6,144,600 | — | — |
| 2011-12-01 | $8.33 | $9.29 | 10,944,300 | — | — |
| 2011-11-30 | $8.38 | $9.35 | 23,824,200 | — | — |
| 2011-11-29 | $7.93 | $8.85 | 10,006,200 | — | — |
| 2011-11-28 | $7.87 | $8.78 | 7,900,900 | — | — |
| 2011-11-25 | $7.50 | $8.37 | 3,716,500 | — | — |
| 2011-11-23 | $7.40 | $8.26 | 8,338,000 | — | — |
| 2011-11-22 | $7.65 | $8.54 | 7,605,400 | — | — |
| 2011-11-21 | $7.73 | $8.62 | 5,945,700 | — | — |
| 2011-11-18 | $7.81 | $8.71 | 6,165,300 | — | — |
| 2011-11-17 | $7.78 | $8.68 | 8,429,700 | — | — |
| 2011-11-16 | $8.05 | $8.98 | 7,410,100 | — | — |
| 2011-11-15 | $8.20 | $9.15 | 6,784,900 | — | — |
| 2011-11-14 | $8.19 | $9.14 | 8,314,700 | — | — |
| 2011-11-11 | $8.21 | $9.16 | 5,263,800 | — | — |
| 2011-11-10 | $8.11 | $9.05 | 7,234,200 | — | — |
| 2011-11-09 | $8.17 | $9.12 | 6,572,700 | — | — |
| 2011-11-08 | $8.47 | $9.45 | 7,644,200 | — | — |
| 2011-11-07 | $8.42 | $9.39 | 7,636,800 | — | — |
| 2011-11-04 | $8.53 | $9.52 | 6,843,300 | — | — |
| 2011-11-03 | $8.59 | $9.58 | 8,033,700 | — | — |
| 2011-11-02 | $8.48 | $9.46 | 9,807,700 | — | — |
| 2011-11-01 | $8.46 | $9.44 | 18,813,100 | — | — |
| 2011-10-31 | $8.55 | $9.54 | 5,576,600 | — | — |
| 2011-10-28 | $8.78 | $9.80 | 8,004,600 | — | — |
| 2011-10-27 | $8.85 | $9.87 | 12,730,300 | — | — |
| 2011-10-26 | $8.63 | $9.63 | 8,835,400 | — | — |
| 2011-10-25 | $8.72 | $9.73 | 9,089,800 | — | — |
| 2011-10-24 | $9.06 | $10.11 | 6,171,500 | — | — |
| 2011-10-21 | $8.87 | $9.90 | 13,583,800 | — | — |
| 2011-10-20 | $9.10 | $10.15 | 12,784,500 | — | — |
| 2011-10-19 | $8.71 | $9.72 | 8,444,000 | — | — |
| 2011-10-18 | $8.82 | $9.84 | 8,170,400 | — | — |
| 2011-10-17 | $8.61 | $9.61 | 9,473,200 | — | — |
| 2011-10-14 | $8.61 | $9.61 | 5,971,900 | — | — |
| 2011-10-13 | $8.61 | $9.61 | 9,857,600 | — | — |
| 2011-10-12 | $8.33 | $9.29 | 10,741,200 | — | — |
| 2011-10-11 | $8.15 | $9.09 | 10,567,000 | — | — |
| 2011-10-10 | $7.97 | $8.89 | 8,135,500 | — | — |
| 2011-10-07 | $7.69 | $8.58 | 11,219,600 | — | — |
| 2011-10-06 | $7.86 | $8.77 | 9,091,400 | — | — |
| 2011-10-05 | $7.57 | $8.45 | 10,169,600 | — | — |
| 2011-10-04 | $7.50 | $8.37 | 15,800,000 | — | — |
| 2011-10-03 | $7.35 | $8.20 | 17,402,500 | — | — |
| 2011-09-30 | $8.04 | $8.97 | 10,393,200 | — | — |
| 2011-09-29 | $8.63 | $9.63 | 10,279,400 | — | — |
| 2011-09-28 | $8.53 | $9.52 | 14,076,900 | — | — |
| 2011-09-27 | $8.53 | $9.52 | 10,463,800 | — | — |
| 2011-09-26 | $8.71 | $9.72 | 12,031,700 | — | — |
| 2011-09-23 | $8.38 | $9.35 | 13,980,200 | — | — |
| 2011-09-22 | $8.03 | $8.96 | 18,753,800 | — | — |
| 2011-09-21 | $8.30 | $9.26 | 10,364,000 | — | — |
| 2011-09-20 | $8.49 | $9.47 | 12,481,300 | — | — |
| 2011-09-19 | $8.67 | $9.67 | 11,196,200 | — | — |
| 2011-09-16 | $8.97 | $10.01 | 18,645,800 | — | — |
| 2011-09-15 | $8.60 | $9.60 | 6,028,600 | — | — |
| 2011-09-14 | $8.50 | $9.48 | 14,732,400 | — | — |
| 2011-09-13 | $8.31 | $9.27 | 13,526,500 | — | — |
| 2011-09-12 | $7.96 | $8.88 | 10,296,700 | — | — |
| 2011-09-09 | $8.06 | $8.99 | 10,200,200 | — | — |
| 2011-09-08 | $8.13 | $9.07 | 7,961,100 | — | — |
| 2011-09-07 | $8.35 | $9.32 | 8,758,400 | — | — |
| 2011-09-06 | $8.06 | $8.99 | 8,803,800 | — | — |
| 2011-09-02 | $8.25 | $9.20 | 5,409,600 | — | — |
| 2011-09-01 | $8.43 | $9.41 | 6,839,200 | — | — |
| 2011-08-31 | $8.62 | $9.62 | 7,281,200 | — | — |
| 2011-08-30 | $8.54 | $9.53 | 8,779,400 | — | — |
| 2011-08-29 | $8.68 | $9.68 | 9,838,400 | — | — |
| 2011-08-26 | $8.20 | $9.15 | 9,249,500 | — | — |
| 2011-08-25 | $8.12 | $9.06 | 8,308,700 | — | — |
| 2011-08-24 | $8.21 | $9.16 | 6,543,600 | — | — |
| 2011-08-23 | $8.01 | $8.94 | 8,698,000 | — | — |
| 2011-08-22 | $7.85 | $8.75 | 9,603,700 | — | — |
| 2011-08-19 | $7.89 | $8.80 | 12,305,300 | — | — |
| 2011-08-18 | $8.04 | $8.96 | 12,772,400 | — | — |
| 2011-08-17 | $8.47 | $9.44 | 7,620,000 | — | — |
| 2011-08-16 | $8.53 | $9.51 | 13,278,800 | — | — |
| 2011-08-15 | $8.50 | $9.48 | 11,774,900 | — | — |
| 2011-08-12 | $8.31 | $9.27 | 13,323,600 | — | — |
| 2011-08-11 | $8.29 | $9.24 | 20,933,300 | — | — |
| 2011-08-10 | $8.17 | $9.11 | 27,289,500 | — | — |
| 2011-08-09 | $8.44 | $9.41 | 26,808,800 | — | — |
| 2011-08-08 | $8.08 | $9.01 | 26,705,100 | — | — |
| 2011-08-05 | $8.47 | $9.44 | 29,800,200 | — | — |
| 2011-08-04 | $8.84 | $9.86 | 22,589,300 | — | — |
| 2011-08-03 | $9.65 | $10.76 | 13,349,200 | — | — |
| 2011-08-02 | $9.39 | $10.47 | 10,348,400 | — | — |
| 2011-08-01 | $9.72 | $10.84 | 11,854,800 | — | — |
| 2011-07-29 | $9.96 | $11.11 | 9,186,100 | — | — |
| 2011-07-28 | $9.79 | $10.92 | 9,009,100 | — | — |
| 2011-07-27 | $9.94 | $11.08 | 10,097,100 | — | — |
| 2011-07-26 | $10.12 | $11.28 | 7,167,900 | — | — |
| 2011-07-25 | $10.24 | $11.42 | 6,291,600 | — | — |
| 2011-07-22 | $10.42 | $11.62 | 4,779,800 | — | — |
| 2011-07-21 | $10.47 | $11.67 | 6,946,700 | — | — |
| 2011-07-20 | $10.49 | $11.70 | 4,549,200 | — | — |
| 2011-07-19 | $10.58 | $11.80 | 9,456,300 | — | — |
| 2011-07-18 | $10.46 | $11.66 | 9,595,000 | — | — |
| 2011-07-15 | $10.72 | $11.95 | 7,634,100 | — | — |
| 2011-07-14 | $10.75 | $11.99 | 7,983,400 | — | — |
| 2011-07-13 | $10.88 | $12.13 | 6,248,800 | — | — |
| 2011-07-12 | $10.91 | $12.16 | 7,233,200 | — | — |
| 2011-07-11 | $11.04 | $12.31 | 5,407,300 | — | — |
| 2011-07-08 | $11.38 | $12.69 | 5,875,700 | — | — |
| 2011-07-07 | $11.61 | $12.95 | 6,707,200 | — | — |
| 2011-07-06 | $11.45 | $12.77 | 6,333,600 | — | — |
| 2011-07-05 | $11.39 | $12.70 | 4,856,000 | — | — |
| 2011-07-01 | $11.64 | $12.98 | 6,053,300 | — | — |
| 2011-06-30 | $11.42 | $12.73 | 7,753,300 | — | — |
| 2011-06-29 | $11.39 | $12.70 | 6,251,700 | — | — |
| 2011-06-28 | $11.43 | $12.74 | 8,928,900 | — | — |
| 2011-06-27 | $11.39 | $12.70 | 6,794,000 | — | — |
| 2011-06-24 | $11.36 | $12.67 | 10,373,800 | — | — |
| 2011-06-23 | $11.41 | $12.72 | 13,076,700 | — | — |
| 2011-06-22 | $11.02 | $12.29 | 4,981,200 | — | — |
| 2011-06-21 | $11.16 | $12.44 | 4,544,100 | — | — |
| 2011-06-20 | $11.04 | $12.31 | 6,692,500 | — | — |
| 2011-06-17 | $10.94 | $12.20 | 13,043,200 | — | — |
| 2011-06-16 | $10.77 | $12.01 | 9,247,200 | — | — |
| 2011-06-15 | $10.77 | $12.01 | 13,328,900 | — | — |
| 2011-06-14 | $11.09 | $12.37 | 5,141,600 | — | — |
| 2011-06-13 | $10.93 | $12.19 | 8,584,900 | — | — |
| 2011-06-10 | $10.93 | $12.19 | 7,460,800 | — | — |
| 2011-06-09 | $11.05 | $12.32 | 12,534,900 | — | — |
| 2011-06-08 | $11.08 | $12.35 | 8,570,000 | — | — |
| 2011-06-07 | $11.34 | $12.64 | 8,037,600 | — | — |
| 2011-06-06 | $11.23 | $12.52 | 10,633,400 | — | — |
| 2011-06-03 | $11.56 | $12.88 | 8,744,700 | — | — |
| 2011-06-02 | $11.57 | $12.90 | 6,954,300 | — | — |
| 2011-06-01 | $11.59 | $12.92 | 8,927,400 | — | — |
| 2011-05-31 | $11.83 | $13.18 | 6,662,000 | — | — |
| 2011-05-27 | $11.83 | $13.18 | 6,253,200 | — | — |
| 2011-05-26 | $11.79 | $13.14 | 7,639,400 | — | — |
| 2011-05-25 | $11.84 | $13.20 | 9,101,800 | — | — |
| 2011-05-24 | $11.97 | $13.34 | 5,957,000 | — | — |
| 2011-05-23 | $12.14 | $13.53 | 5,490,700 | — | — |
| 2011-05-20 | $12.27 | $13.68 | 7,358,000 | — | — |
| 2011-05-19 | $12.40 | $13.82 | 11,206,800 | — | — |
| 2011-05-18 | $12.27 | $13.68 | 10,001,800 | — | — |
| 2011-05-17 | $12.22 | $13.62 | 9,187,500 | — | — |
| 2011-05-16 | $12.14 | $13.53 | 12,799,800 | — | — |
| 2011-05-13 | $12.07 | $13.45 | 8,541,700 | — | — |
| 2011-05-12 | $12.14 | $13.53 | 7,550,200 | — | — |
| 2011-05-11 | $12.14 | $13.53 | 8,021,400 | — | — |
| 2011-05-10 | $12.10 | $13.49 | 9,985,300 | — | — |
| 2011-05-09 | $12.00 | $13.37 | 7,632,500 | — | — |
| 2011-05-06 | $12.11 | $13.50 | 15,921,500 | — | — |
| 2011-05-05 | $11.91 | $13.27 | 16,859,900 | — | — |
| 2011-05-04 | $11.64 | $12.97 | 9,959,700 | — | — |
| 2011-05-03 | $11.54 | $12.86 | 23,047,200 | — | — |
| 2011-05-02 | $11.61 | $12.94 | 22,725,100 | — | — |
| 2011-04-29 | $11.75 | $13.10 | 12,518,100 | — | — |
| 2011-04-28 | $11.81 | $13.16 | 6,776,600 | — | — |
| 2011-04-27 | $11.77 | $13.12 | 10,042,800 | — | — |
| 2011-04-26 | $11.68 | $13.02 | 11,800,000 | — | — |
| 2011-04-25 | $11.51 | $12.83 | 13,673,700 | — | — |
| 2011-04-21 | $11.31 | $12.61 | 15,205,100 | — | — |
| 2011-04-20 | $11.63 | $12.96 | 6,714,700 | — | — |
| 2011-04-19 | $11.57 | $12.90 | 7,257,600 | — | — |
| 2011-04-18 | $11.55 | $12.87 | 5,127,900 | — | — |
| 2011-04-15 | $11.63 | $12.96 | 7,277,900 | — | — |
| 2011-04-14 | $11.60 | $12.93 | 9,511,700 | — | — |
| 2011-04-13 | $11.75 | $13.10 | 6,011,200 | — | — |
| 2011-04-12 | $11.84 | $13.20 | 9,100,500 | — | — |
| 2011-04-11 | $11.78 | $13.13 | 8,289,200 | — | — |
| 2011-04-08 | $11.68 | $13.02 | 11,770,300 | — | — |
| 2011-04-07 | $11.80 | $13.15 | 11,217,800 | — | — |
| 2011-04-06 | $12.15 | $13.54 | 7,819,700 | — | — |
| 2011-04-05 | $12.20 | $13.60 | 11,443,000 | — | — |
| 2011-04-04 | $12.46 | $13.89 | 12,908,200 | — | — |
| 2011-04-01 | $12.67 | $14.12 | 4,956,000 | — | — |
| 2011-03-31 | $12.63 | $14.08 | 5,918,500 | — | — |
| 2011-03-30 | $12.81 | $14.28 | 5,243,600 | — | — |
| 2011-03-29 | $12.51 | $13.94 | 4,234,200 | — | — |
| 2011-03-28 | $12.58 | $14.02 | 3,335,700 | — | — |
| 2011-03-25 | $12.68 | $14.13 | 5,818,600 | — | — |
| 2011-03-24 | $12.54 | $13.98 | 6,364,600 | — | — |
| 2011-03-23 | $12.42 | $13.84 | 6,635,100 | — | — |
| 2011-03-22 | $12.32 | $13.73 | 6,980,400 | — | — |
| 2011-03-21 | $12.28 | $13.69 | 6,604,000 | — | — |
| 2011-03-18 | $12.20 | $13.60 | 9,764,300 | — | — |
| 2011-03-17 | $11.85 | $13.21 | 6,904,500 | — | — |
| 2011-03-16 | $12.02 | $13.40 | 8,957,500 | — | — |
| 2011-03-15 | $12.38 | $13.80 | 9,463,900 | — | — |
| 2011-03-14 | $12.40 | $13.82 | 8,468,000 | — | — |
| 2011-03-11 | $12.72 | $14.18 | 8,766,400 | — | — |
| 2011-03-10 | $12.50 | $13.93 | 11,968,100 | — | — |
| 2011-03-09 | $12.31 | $13.72 | 12,363,600 | — | — |
| 2011-03-08 | $12.66 | $14.11 | 18,781,100 | — | — |
| 2011-03-07 | $11.77 | $13.12 | 8,125,500 | — | — |
| 2011-03-04 | $11.80 | $13.15 | 11,076,800 | — | — |
| 2011-03-03 | $11.78 | $13.13 | 8,397,900 | — | — |
| 2011-03-02 | $11.57 | $12.90 | 8,665,900 | — | — |
| 2011-03-01 | $11.71 | $13.05 | 11,494,700 | — | — |
| 2011-02-28 | $11.83 | $13.18 | 5,626,500 | — | — |
| 2011-02-25 | $11.79 | $13.13 | 7,791,300 | — | — |
| 2011-02-24 | $11.76 | $13.10 | 10,791,000 | — | — |
| 2011-02-23 | $11.69 | $13.02 | 12,485,700 | — | — |
| 2011-02-22 | $11.88 | $13.24 | 13,782,300 | — | — |
| 2011-02-18 | $12.57 | $14.00 | 5,688,200 | — | — |
| 2011-02-17 | $12.50 | $13.93 | 5,545,100 | — | — |
| 2011-02-16 | $12.38 | $13.79 | 4,586,800 | — | — |
| 2011-02-15 | $12.37 | $13.78 | 6,139,300 | — | — |
| 2011-02-14 | $12.19 | $13.58 | 6,202,300 | — | — |
| 2011-02-11 | $12.39 | $13.80 | 6,763,000 | — | — |
| 2011-02-10 | $12.31 | $13.71 | 9,699,000 | — | — |
| 2011-02-09 | $12.27 | $13.67 | 11,534,500 | — | — |
| 2011-02-08 | $12.18 | $13.57 | 11,087,200 | — | — |
| 2011-02-07 | $12.02 | $13.39 | 11,304,900 | — | — |
| 2011-02-04 | $11.72 | $13.06 | 7,683,900 | — | — |
| 2011-02-03 | $11.68 | $13.01 | 10,946,700 | — | — |
| 2011-02-02 | $11.57 | $12.89 | 14,803,400 | — | — |
| 2011-02-01 | $11.85 | $13.20 | 8,076,700 | — | — |
| 2011-01-31 | $11.85 | $13.20 | 9,270,900 | — | — |
| 2011-01-28 | $11.93 | $13.29 | 10,909,800 | — | — |
| 2011-01-27 | $12.49 | $13.91 | 5,867,500 | — | — |
| 2011-01-26 | $12.46 | $13.88 | 11,521,800 | — | — |
| 2011-01-25 | $12.50 | $13.93 | 7,320,400 | — | — |
| 2011-01-24 | $12.76 | $14.22 | 7,978,200 | — | — |
| 2011-01-21 | $12.57 | $14.00 | 8,871,700 | — | — |
| 2011-01-20 | $12.79 | $14.25 | 8,731,600 | — | — |
| 2011-01-19 | $12.83 | $14.29 | 6,065,700 | — | — |
| 2011-01-18 | $13.08 | $14.57 | 5,068,200 | — | — |
| 2011-01-14 | $13.24 | $14.75 | 4,381,400 | — | — |
| 2011-01-13 | $13.09 | $14.58 | 3,753,600 | — | — |
| 2011-01-12 | $13.16 | $14.66 | 3,769,200 | — | — |
| 2011-01-11 | $13.07 | $14.56 | 3,848,800 | — | — |
| 2011-01-10 | $13.30 | $14.82 | 4,863,900 | — | — |
| 2011-01-07 | $13.29 | $14.81 | 4,803,100 | — | — |
| 2011-01-06 | $13.16 | $14.66 | 6,382,600 | — | — |
| 2011-01-05 | $13.31 | $14.83 | 6,749,400 | — | — |
| 2011-01-04 | $13.32 | $14.84 | 4,863,300 | — | — |
| 2011-01-03 | $13.24 | $14.75 | 4,861,000 | — | — |