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
- 2005-12-21 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 | $8.31 | $8.31 | 669,800 | — | — |
| 2011-12-29 | $8.38 | $8.38 | 691,900 | — | — |
| 2011-12-28 | $8.40 | $8.40 | 671,600 | — | — |
| 2011-12-27 | $8.65 | $8.65 | 685,800 | — | — |
| 2011-12-23 | $8.65 | $8.65 | 759,300 | — | — |
| 2011-12-22 | $8.31 | $8.31 | 752,800 | — | — |
| 2011-12-21 | $8.30 | $8.30 | 797,900 | — | — |
| 2011-12-20 | $8.24 | $8.24 | 1,396,300 | — | — |
| 2011-12-19 | $8.11 | $8.11 | 867,800 | — | — |
| 2011-12-16 | $8.30 | $8.30 | 1,522,900 | — | — |
| 2011-12-15 | $8.23 | $8.23 | 731,900 | — | — |
| 2011-12-14 | $8.10 | $8.10 | 1,562,700 | — | — |
| 2011-12-13 | $8.37 | $8.37 | 1,292,800 | — | — |
| 2011-12-12 | $8.49 | $8.49 | 1,148,900 | — | — |
| 2011-12-09 | $8.57 | $8.57 | 710,100 | — | — |
| 2011-12-08 | $8.32 | $8.32 | 914,500 | — | — |
| 2011-12-07 | $8.70 | $8.70 | 1,201,200 | — | — |
| 2011-12-06 | $8.69 | $8.69 | 975,500 | — | — |
| 2011-12-05 | $8.86 | $8.86 | 1,622,200 | — | — |
| 2011-12-02 | $8.82 | $8.82 | 741,000 | — | — |
| 2011-12-01 | $8.66 | $8.66 | 1,137,500 | — | — |
| 2011-11-30 | $8.64 | $8.64 | 1,996,200 | — | — |
| 2011-11-29 | $8.30 | $8.30 | 769,700 | — | — |
| 2011-11-28 | $8.52 | $8.52 | 910,700 | — | — |
| 2011-11-25 | $8.08 | $8.08 | 596,300 | — | — |
| 2011-11-23 | $8.25 | $8.25 | 1,056,600 | — | — |
| 2011-11-22 | $8.55 | $8.55 | 1,056,600 | — | — |
| 2011-11-21 | $8.81 | $8.81 | 1,294,100 | — | — |
| 2011-11-18 | $9.18 | $9.18 | 2,158,600 | — | — |
| 2011-11-17 | $8.58 | $8.58 | 3,183,800 | — | — |
| 2011-11-16 | $8.04 | $8.04 | 1,189,900 | — | — |
| 2011-11-15 | $8.17 | $8.17 | 1,871,600 | — | — |
| 2011-11-14 | $8.44 | $8.44 | 1,824,900 | — | — |
| 2011-11-11 | $8.36 | $8.36 | 1,026,600 | — | — |
| 2011-11-10 | $8.17 | $8.17 | 1,370,600 | — | — |
| 2011-11-09 | $8.11 | $8.11 | 2,114,500 | — | — |
| 2011-11-08 | $8.71 | $8.71 | 1,123,700 | — | — |
| 2011-11-07 | $8.71 | $8.71 | 1,783,000 | — | — |
| 2011-11-04 | $8.89 | $8.89 | 4,763,700 | — | — |
| 2011-11-03 | $9.57 | $9.57 | 1,284,600 | — | — |
| 2011-11-02 | $9.37 | $9.37 | 848,600 | — | — |
| 2011-11-01 | $9.06 | $9.06 | 1,455,500 | — | — |
| 2011-10-31 | $9.39 | $9.39 | 1,196,800 | — | — |
| 2011-10-28 | $9.82 | $9.82 | 1,340,800 | — | — |
| 2011-10-27 | $9.56 | $9.56 | 1,396,500 | — | — |
| 2011-10-26 | $9.00 | $9.00 | 808,500 | — | — |
| 2011-10-25 | $8.85 | $8.85 | 788,300 | — | — |
| 2011-10-24 | $9.24 | $9.24 | 666,200 | — | — |
| 2011-10-21 | $8.84 | $8.84 | 724,200 | — | — |
| 2011-10-20 | $8.59 | $8.59 | 698,800 | — | — |
| 2011-10-19 | $8.56 | $8.56 | 1,047,200 | — | — |
| 2011-10-18 | $8.99 | $8.99 | 1,207,200 | — | — |
| 2011-10-17 | $8.64 | $8.64 | 887,700 | — | — |
| 2011-10-14 | $9.09 | $9.09 | 946,800 | — | — |
| 2011-10-13 | $8.99 | $8.99 | 642,300 | — | — |
| 2011-10-12 | $8.85 | $8.85 | 1,199,800 | — | — |
| 2011-10-11 | $8.63 | $8.63 | 767,000 | — | — |
| 2011-10-10 | $8.51 | $8.51 | 978,800 | — | — |
| 2011-10-07 | $8.05 | $8.05 | 1,261,200 | — | — |
| 2011-10-06 | $8.20 | $8.20 | 1,009,400 | — | — |
| 2011-10-05 | $7.82 | $7.82 | 1,045,400 | — | — |
| 2011-10-04 | $7.68 | $7.68 | 2,998,600 | — | — |
| 2011-10-03 | $7.33 | $7.33 | 2,756,100 | — | — |
| 2011-09-30 | $8.01 | $8.01 | 1,551,500 | — | — |
| 2011-09-29 | $8.21 | $8.21 | 1,235,200 | — | — |
| 2011-09-28 | $8.25 | $8.25 | 1,077,200 | — | — |
| 2011-09-27 | $8.52 | $8.52 | 1,894,700 | — | — |
| 2011-09-26 | $8.43 | $8.43 | 2,172,900 | — | — |
| 2011-09-23 | $8.33 | $8.33 | 1,181,300 | — | — |
| 2011-09-22 | $8.17 | $8.17 | 2,788,800 | — | — |
| 2011-09-21 | $8.00 | $8.00 | 1,631,300 | — | — |
| 2011-09-20 | $8.09 | $8.09 | 848,700 | — | — |
| 2011-09-19 | $8.35 | $8.35 | 1,010,900 | — | — |
| 2011-09-16 | $8.52 | $8.52 | 2,230,400 | — | — |
| 2011-09-15 | $8.59 | $8.59 | 692,000 | — | — |
| 2011-09-14 | $8.39 | $8.39 | 1,229,500 | — | — |
| 2011-09-13 | $8.34 | $8.34 | 978,400 | — | — |
| 2011-09-12 | $8.18 | $8.18 | 859,700 | — | — |
| 2011-09-09 | $8.12 | $8.12 | 1,740,800 | — | — |
| 2011-09-08 | $8.56 | $8.56 | 706,900 | — | — |
| 2011-09-07 | $8.87 | $8.87 | 944,000 | — | — |
| 2011-09-06 | $8.43 | $8.43 | 1,440,500 | — | — |
| 2011-09-02 | $8.55 | $8.55 | 1,155,200 | — | — |
| 2011-09-01 | $9.13 | $9.13 | 1,403,200 | — | — |
| 2011-08-31 | $9.25 | $9.25 | 1,197,300 | — | — |
| 2011-08-30 | $9.10 | $9.10 | 1,030,900 | — | — |
| 2011-08-29 | $8.98 | $8.98 | 1,535,400 | — | — |
| 2011-08-26 | $8.51 | $8.51 | 1,189,500 | — | — |
| 2011-08-25 | $8.40 | $8.40 | 1,231,200 | — | — |
| 2011-08-24 | $8.63 | $8.63 | 1,464,800 | — | — |
| 2011-08-23 | $8.52 | $8.52 | 2,228,800 | — | — |
| 2011-08-22 | $8.28 | $8.28 | 976,000 | — | — |
| 2011-08-19 | $8.44 | $8.44 | 1,494,400 | — | — |
| 2011-08-18 | $8.58 | $8.58 | 2,748,900 | — | — |
| 2011-08-17 | $9.38 | $9.38 | 786,300 | — | — |
| 2011-08-16 | $9.75 | $9.75 | 1,818,300 | — | — |
| 2011-08-15 | $9.56 | $9.56 | 965,100 | — | — |
| 2011-08-12 | $9.28 | $9.28 | 2,205,900 | — | — |
| 2011-08-11 | $9.41 | $9.41 | 2,483,400 | — | — |
| 2011-08-10 | $9.06 | $9.06 | 2,992,300 | — | — |
| 2011-08-09 | $9.72 | $9.72 | 4,340,000 | — | — |
| 2011-08-08 | $8.78 | $8.78 | 4,593,000 | — | — |
| 2011-08-05 | $9.38 | $9.38 | 4,069,500 | — | — |
| 2011-08-04 | $9.75 | $9.75 | 2,657,700 | — | — |
| 2011-08-03 | $10.66 | $10.66 | 1,380,900 | — | — |
| 2011-08-02 | $10.70 | $10.70 | 2,757,900 | — | — |
| 2011-08-01 | $11.13 | $11.13 | 1,228,600 | — | — |
| 2011-07-29 | $11.10 | $11.10 | 1,056,700 | — | — |
| 2011-07-28 | $11.03 | $11.03 | 1,172,500 | — | — |
| 2011-07-27 | $11.11 | $11.11 | 891,300 | — | — |
| 2011-07-26 | $11.52 | $11.52 | 886,500 | — | — |
| 2011-07-25 | $11.48 | $11.48 | 805,500 | — | — |
| 2011-07-22 | $11.69 | $11.69 | 1,224,000 | — | — |
| 2011-07-21 | $11.60 | $11.60 | 1,078,600 | — | — |
| 2011-07-20 | $11.22 | $11.22 | 794,500 | — | — |
| 2011-07-19 | $11.38 | $11.38 | 752,600 | — | — |
| 2011-07-18 | $11.11 | $11.11 | 756,700 | — | — |
| 2011-07-15 | $11.44 | $11.44 | 758,000 | — | — |
| 2011-07-14 | $11.36 | $11.36 | 745,200 | — | — |
| 2011-07-13 | $11.70 | $11.70 | 1,107,800 | — | — |
| 2011-07-12 | $11.54 | $11.54 | 1,107,200 | — | — |
| 2011-07-11 | $11.60 | $11.60 | 1,346,800 | — | — |
| 2011-07-08 | $12.03 | $12.03 | 1,438,900 | — | — |
| 2011-07-07 | $12.26 | $12.26 | 4,549,000 | — | — |
| 2011-07-06 | $11.51 | $11.51 | 1,158,800 | — | — |
| 2011-07-05 | $11.69 | $11.69 | 936,100 | — | — |
| 2011-07-01 | $11.70 | $11.70 | 1,543,100 | — | — |
| 2011-06-30 | $11.47 | $11.47 | 1,326,600 | — | — |
| 2011-06-29 | $11.23 | $11.23 | 932,800 | — | — |
| 2011-06-28 | $11.17 | $11.17 | 1,314,000 | — | — |
| 2011-06-27 | $11.04 | $11.04 | 947,400 | — | — |
| 2011-06-24 | $10.94 | $10.94 | 1,459,600 | — | — |
| 2011-06-23 | $10.94 | $10.94 | 1,350,500 | — | — |
| 2011-06-22 | $11.04 | $11.04 | 1,578,200 | — | — |
| 2011-06-21 | $11.12 | $11.12 | 1,576,400 | — | — |
| 2011-06-20 | $10.96 | $10.96 | 1,870,900 | — | — |
| 2011-06-17 | $10.67 | $10.67 | 1,697,300 | — | — |
| 2011-06-16 | $10.58 | $10.58 | 1,592,000 | — | — |
| 2011-06-15 | $10.88 | $10.88 | 2,534,900 | — | — |
| 2011-06-14 | $10.85 | $10.85 | 1,029,600 | — | — |
| 2011-06-13 | $10.57 | $10.57 | 1,628,200 | — | — |
| 2011-06-10 | $10.92 | $10.92 | 3,297,600 | — | — |
| 2011-06-09 | $10.30 | $10.30 | 1,359,300 | — | — |
| 2011-06-08 | $10.27 | $10.27 | 1,774,000 | — | — |
| 2011-06-07 | $10.20 | $10.20 | 1,426,800 | — | — |
| 2011-06-06 | $10.43 | $10.43 | 1,475,900 | — | — |
| 2011-06-03 | $10.83 | $10.83 | 1,155,200 | — | — |
| 2011-06-02 | $11.07 | $11.07 | 1,336,800 | — | — |
| 2011-06-01 | $11.00 | $11.00 | 1,835,000 | — | — |
| 2011-05-31 | $11.53 | $11.53 | 3,407,100 | — | — |
| 2011-05-27 | $11.04 | $11.04 | 1,913,400 | — | — |
| 2011-05-26 | $11.02 | $11.02 | 1,790,600 | — | — |
| 2011-05-25 | $11.00 | $11.00 | 3,916,200 | — | — |
| 2011-05-24 | $10.95 | $10.95 | 1,764,300 | — | — |
| 2011-05-23 | $10.88 | $10.88 | 1,923,600 | — | — |
| 2011-05-20 | $11.00 | $11.00 | 1,504,800 | — | — |
| 2011-05-19 | $11.24 | $11.24 | 3,206,700 | — | — |
| 2011-05-18 | $10.82 | $10.82 | 2,772,300 | — | — |
| 2011-05-17 | $9.92 | $9.92 | 1,910,300 | — | — |
| 2011-05-16 | $10.15 | $10.15 | 1,239,100 | — | — |
| 2011-05-13 | $10.46 | $10.46 | 1,335,800 | — | — |
| 2011-05-12 | $10.69 | $10.69 | 1,363,800 | — | — |
| 2011-05-11 | $10.65 | $10.65 | 1,441,100 | — | — |
| 2011-05-10 | $10.70 | $10.70 | 1,647,400 | — | — |
| 2011-05-09 | $10.70 | $10.70 | 1,449,000 | — | — |
| 2011-05-06 | $10.75 | $10.75 | 2,760,700 | — | — |
| 2011-05-05 | $10.87 | $10.87 | 1,372,600 | — | — |
| 2011-05-04 | $10.85 | $10.85 | 1,263,500 | — | — |
| 2011-05-03 | $10.93 | $10.93 | 1,263,100 | — | — |
| 2011-05-02 | $10.93 | $10.93 | 1,122,200 | — | — |
| 2011-04-29 | $11.09 | $11.09 | 1,617,800 | — | — |
| 2011-04-28 | $11.16 | $11.16 | 1,927,800 | — | — |
| 2011-04-27 | $10.79 | $10.79 | 1,676,100 | — | — |
| 2011-04-26 | $10.54 | $10.54 | 1,500,000 | — | — |
| 2011-04-25 | $10.23 | $10.23 | 1,622,400 | — | — |
| 2011-04-21 | $9.93 | $9.93 | 1,878,000 | — | — |
| 2011-04-20 | $9.82 | $9.82 | 1,622,300 | — | — |
| 2011-04-19 | $9.81 | $9.81 | 1,400,300 | — | — |
| 2011-04-18 | $9.73 | $9.73 | 752,200 | — | — |
| 2011-04-15 | $9.87 | $9.87 | 1,187,600 | — | — |
| 2011-04-14 | $9.85 | $9.85 | 2,119,600 | — | — |
| 2011-04-13 | $9.89 | $9.89 | 1,340,700 | — | — |
| 2011-04-12 | $9.96 | $9.96 | 1,175,100 | — | — |
| 2011-04-11 | $10.08 | $10.08 | 885,500 | — | — |
| 2011-04-08 | $10.30 | $10.30 | 740,200 | — | — |
| 2011-04-07 | $10.48 | $10.48 | 1,375,200 | — | — |
| 2011-04-06 | $10.24 | $10.24 | 902,900 | — | — |
| 2011-04-05 | $10.12 | $10.12 | 843,500 | — | — |
| 2011-04-04 | $9.94 | $9.94 | 827,900 | — | — |
| 2011-04-01 | $9.98 | $9.98 | 1,709,900 | — | — |
| 2011-03-31 | $10.00 | $10.00 | 2,032,500 | — | — |
| 2011-03-30 | $10.00 | $10.00 | 1,119,800 | — | — |
| 2011-03-29 | $9.99 | $9.99 | 2,334,400 | — | — |
| 2011-03-28 | $9.98 | $9.98 | 1,359,400 | — | — |
| 2011-03-25 | $10.07 | $10.07 | 1,496,800 | — | — |
| 2011-03-24 | $10.12 | $10.12 | 809,500 | — | — |
| 2011-03-23 | $10.12 | $10.12 | 1,295,600 | — | — |
| 2011-03-22 | $10.05 | $10.05 | 1,036,700 | — | — |
| 2011-03-21 | $10.38 | $10.38 | 901,200 | — | — |
| 2011-03-18 | $10.24 | $10.24 | 1,932,200 | — | — |
| 2011-03-17 | $10.00 | $10.00 | 767,400 | — | — |
| 2011-03-16 | $10.00 | $10.00 | 1,586,300 | — | — |
| 2011-03-15 | $10.06 | $10.06 | 1,244,900 | — | — |
| 2011-03-14 | $10.28 | $10.28 | 1,045,500 | — | — |
| 2011-03-11 | $10.35 | $10.35 | 1,606,700 | — | — |
| 2011-03-10 | $10.29 | $10.29 | 1,527,900 | — | — |
| 2011-03-09 | $10.53 | $10.53 | 1,017,400 | — | — |
| 2011-03-08 | $10.57 | $10.57 | 1,360,100 | — | — |
| 2011-03-07 | $10.42 | $10.42 | 1,922,600 | — | — |
| 2011-03-04 | $10.83 | $10.83 | 1,681,200 | — | — |
| 2011-03-03 | $11.19 | $11.19 | 1,613,400 | — | — |
| 2011-03-02 | $10.79 | $10.79 | 1,756,100 | — | — |
| 2011-03-01 | $10.70 | $10.70 | 4,900,700 | — | — |
| 2011-02-28 | $10.63 | $10.63 | 2,220,600 | — | — |
| 2011-02-25 | $10.58 | $10.58 | 1,699,100 | — | — |
| 2011-02-24 | $10.46 | $10.46 | 1,645,000 | — | — |
| 2011-02-23 | $10.39 | $10.39 | 2,609,800 | — | — |
| 2011-02-22 | $10.76 | $10.76 | 1,351,600 | — | — |
| 2011-02-18 | $11.33 | $11.33 | 869,600 | — | — |
| 2011-02-17 | $11.45 | $11.45 | 1,388,000 | — | — |
| 2011-02-16 | $11.48 | $11.48 | 1,314,800 | — | — |
| 2011-02-15 | $11.45 | $11.45 | 1,330,000 | — | — |
| 2011-02-14 | $11.58 | $11.58 | 735,300 | — | — |
| 2011-02-11 | $11.60 | $11.60 | 813,800 | — | — |
| 2011-02-10 | $11.51 | $11.51 | 2,500,700 | — | — |
| 2011-02-09 | $11.39 | $11.39 | 1,396,300 | — | — |
| 2011-02-08 | $10.94 | $10.94 | 961,300 | — | — |
| 2011-02-07 | $10.80 | $10.80 | 1,748,100 | — | — |
| 2011-02-04 | $10.48 | $10.48 | 2,075,600 | — | — |
| 2011-02-03 | $10.43 | $10.43 | 2,840,800 | — | — |
| 2011-02-02 | $10.76 | $10.76 | 927,800 | — | — |
| 2011-02-01 | $10.72 | $10.72 | 1,027,300 | — | — |
| 2011-01-31 | $10.40 | $10.40 | 978,000 | — | — |
| 2011-01-28 | $10.26 | $10.26 | 1,564,200 | — | — |
| 2011-01-27 | $10.42 | $10.42 | 1,806,000 | — | — |
| 2011-01-26 | $10.70 | $10.70 | 1,536,100 | — | — |
| 2011-01-25 | $10.64 | $10.64 | 1,383,300 | — | — |
| 2011-01-24 | $10.96 | $10.96 | 1,444,500 | — | — |
| 2011-01-21 | $10.95 | $10.95 | 1,126,500 | — | — |
| 2011-01-20 | $11.12 | $11.12 | 1,165,800 | — | — |
| 2011-01-19 | $11.23 | $11.23 | 881,600 | — | — |
| 2011-01-18 | $11.67 | $11.67 | 542,200 | — | — |
| 2011-01-14 | $11.83 | $11.83 | 1,206,500 | — | — |
| 2011-01-13 | $11.67 | $11.67 | 1,043,800 | — | — |
| 2011-01-12 | $11.51 | $11.51 | 1,036,700 | — | — |
| 2011-01-11 | $11.21 | $11.21 | 939,100 | — | — |
| 2011-01-10 | $11.26 | $11.26 | 1,236,900 | — | — |
| 2011-01-07 | $11.24 | $11.24 | 1,261,500 | — | — |
| 2011-01-06 | $11.44 | $11.44 | 1,002,000 | — | — |
| 2011-01-05 | $11.61 | $11.61 | 979,400 | — | — |
| 2011-01-04 | $11.40 | $11.40 | 1,646,700 | — | — |
| 2011-01-03 | $11.68 | $11.68 | 1,997,200 | — | — |