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
- 2006-12-19 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 | $9.62 | $9.62 | 3,749,900 | — | — |
| 2011-12-29 | $9.36 | $9.36 | 2,022,800 | — | — |
| 2011-12-28 | $9.35 | $9.35 | 2,523,500 | — | — |
| 2011-12-27 | $9.67 | $9.67 | 2,311,200 | — | — |
| 2011-12-23 | $9.49 | $9.49 | 2,747,900 | — | — |
| 2011-12-22 | $9.39 | $9.39 | 3,211,600 | — | — |
| 2011-12-21 | $9.19 | $9.19 | 3,661,300 | — | — |
| 2011-12-20 | $9.17 | $9.17 | 3,275,100 | — | — |
| 2011-12-19 | $8.81 | $8.81 | 3,802,400 | — | — |
| 2011-12-16 | $9.09 | $9.09 | 8,685,000 | — | — |
| 2011-12-15 | $8.72 | $8.72 | 4,878,000 | — | — |
| 2011-12-14 | $8.80 | $8.80 | 7,700,800 | — | — |
| 2011-12-13 | $8.73 | $8.73 | 5,956,700 | — | — |
| 2011-12-12 | $9.00 | $9.00 | 4,648,300 | — | — |
| 2011-12-09 | $9.20 | $9.20 | 3,720,200 | — | — |
| 2011-12-08 | $9.05 | $9.05 | 5,826,600 | — | — |
| 2011-12-07 | $9.70 | $9.70 | 7,179,800 | — | — |
| 2011-12-06 | $9.79 | $9.79 | 6,735,100 | — | — |
| 2011-12-05 | $10.15 | $10.15 | 7,265,500 | — | — |
| 2011-12-02 | $10.03 | $10.03 | 5,279,600 | — | — |
| 2011-12-01 | $9.93 | $9.93 | 7,807,800 | — | — |
| 2011-11-30 | $9.92 | $9.92 | 12,210,800 | — | — |
| 2011-11-29 | $8.75 | $8.75 | 6,760,300 | — | — |
| 2011-11-28 | $8.98 | $8.98 | 6,423,800 | — | — |
| 2011-11-25 | $8.43 | $8.43 | 2,157,000 | — | — |
| 2011-11-23 | $8.41 | $8.41 | 6,876,600 | — | — |
| 2011-11-22 | $8.85 | $8.85 | 6,103,700 | — | — |
| 2011-11-21 | $8.39 | $8.39 | 10,279,500 | — | — |
| 2011-11-18 | $8.90 | $8.90 | 7,369,300 | — | — |
| 2011-11-17 | $8.93 | $8.93 | 10,331,300 | — | — |
| 2011-11-16 | $9.56 | $9.56 | 6,828,200 | — | — |
| 2011-11-15 | $9.92 | $9.92 | 4,651,200 | — | — |
| 2011-11-14 | $9.96 | $9.96 | 7,722,800 | — | — |
| 2011-11-11 | $9.70 | $9.70 | 11,358,600 | — | — |
| 2011-11-10 | $9.60 | $9.60 | 25,757,200 | — | — |
| 2011-11-09 | $10.90 | $10.90 | 7,817,200 | — | — |
| 2011-11-08 | $11.59 | $11.59 | 7,188,400 | — | — |
| 2011-11-07 | $11.56 | $11.56 | 6,006,600 | — | — |
| 2011-11-04 | $11.74 | $11.74 | 4,580,100 | — | — |
| 2011-11-03 | $11.76 | $11.76 | 5,585,300 | — | — |
| 2011-11-02 | $11.57 | $11.57 | 8,187,800 | — | — |
| 2011-11-01 | $11.10 | $11.10 | 10,102,900 | — | — |
| 2011-10-31 | $11.47 | $11.47 | 6,349,200 | — | — |
| 2011-10-28 | $12.04 | $12.04 | 7,798,300 | — | — |
| 2011-10-27 | $11.92 | $11.92 | 11,838,700 | — | — |
| 2011-10-26 | $10.91 | $10.91 | 10,010,800 | — | — |
| 2011-10-25 | $10.48 | $10.48 | 6,587,500 | — | — |
| 2011-10-24 | $11.05 | $11.05 | 8,655,500 | — | — |
| 2011-10-21 | $10.08 | $10.08 | 10,502,900 | — | — |
| 2011-10-20 | $9.58 | $9.58 | 8,752,000 | — | — |
| 2011-10-19 | $9.93 | $9.93 | 8,576,600 | — | — |
| 2011-10-18 | $10.78 | $10.78 | 11,550,700 | — | — |
| 2011-10-17 | $11.00 | $11.00 | 8,671,100 | — | — |
| 2011-10-14 | $10.91 | $10.91 | 7,315,000 | — | — |
| 2011-10-13 | $10.73 | $10.73 | 11,843,200 | — | — |
| 2011-10-12 | $11.00 | $11.00 | 16,614,200 | — | — |
| 2011-10-11 | $10.33 | $10.33 | 10,823,500 | — | — |
| 2011-10-10 | $10.23 | $10.23 | 11,191,800 | — | — |
| 2011-10-07 | $9.46 | $9.46 | 12,909,900 | — | — |
| 2011-10-06 | $9.56 | $9.56 | 14,883,700 | — | — |
| 2011-10-05 | $8.35 | $8.35 | 10,695,100 | — | — |
| 2011-10-04 | $8.01 | $8.01 | 12,304,900 | — | — |
| 2011-10-03 | $7.38 | $7.38 | 11,241,400 | — | — |
| 2011-09-30 | $8.31 | $8.31 | 8,365,100 | — | — |
| 2011-09-29 | $9.01 | $9.01 | 14,074,000 | — | — |
| 2011-09-28 | $9.93 | $9.93 | 9,382,700 | — | — |
| 2011-09-27 | $10.48 | $10.48 | 9,066,300 | — | — |
| 2011-09-26 | $9.85 | $9.85 | 10,363,100 | — | — |
| 2011-09-23 | $10.19 | $10.19 | 8,712,300 | — | — |
| 2011-09-22 | $9.70 | $9.70 | 14,013,800 | — | — |
| 2011-09-21 | $10.31 | $10.31 | 11,715,700 | — | — |
| 2011-09-20 | $11.27 | $11.27 | 10,762,400 | — | — |
| 2011-09-19 | $11.86 | $11.86 | 5,872,800 | — | — |
| 2011-09-16 | $11.51 | $11.51 | 3,467,200 | — | — |
| 2011-09-15 | $11.51 | $11.51 | 7,159,900 | — | — |
| 2011-09-14 | $11.60 | $11.60 | 8,358,400 | — | — |
| 2011-09-13 | $11.96 | $11.96 | 9,879,100 | — | — |
| 2011-09-12 | $12.00 | $12.00 | 7,432,200 | — | — |
| 2011-09-09 | $12.12 | $12.12 | 4,714,500 | — | — |
| 2011-09-08 | $12.62 | $12.62 | 3,709,200 | — | — |
| 2011-09-07 | $12.84 | $12.84 | 4,833,800 | — | — |
| 2011-09-06 | $12.46 | $12.46 | 6,064,800 | — | — |
| 2011-09-02 | $12.34 | $12.34 | 6,882,500 | — | — |
| 2011-09-01 | $12.84 | $12.84 | 6,583,400 | — | — |
| 2011-08-31 | $13.00 | $13.00 | 11,923,800 | — | — |
| 2011-08-30 | $13.52 | $13.52 | 11,715,800 | — | — |
| 2011-08-29 | $12.51 | $12.51 | 5,386,900 | — | — |
| 2011-08-26 | $12.06 | $12.06 | 8,175,700 | — | — |
| 2011-08-25 | $11.49 | $11.49 | 8,755,400 | — | — |
| 2011-08-24 | $12.24 | $12.24 | 10,987,100 | — | — |
| 2011-08-23 | $12.67 | $12.67 | 15,999,400 | — | — |
| 2011-08-22 | $11.55 | $11.55 | 13,275,600 | — | — |
| 2011-08-19 | $12.06 | $12.06 | 5,844,700 | — | — |
| 2011-08-18 | $12.58 | $12.58 | 9,378,200 | — | — |
| 2011-08-17 | $13.83 | $13.83 | 7,404,200 | — | — |
| 2011-08-16 | $13.42 | $13.42 | 8,704,000 | — | — |
| 2011-08-15 | $14.15 | $14.15 | 8,113,300 | — | — |
| 2011-08-12 | $13.51 | $13.51 | 13,607,000 | — | — |
| 2011-08-11 | $13.42 | $13.42 | 13,233,300 | — | — |
| 2011-08-10 | $11.82 | $11.82 | 15,110,900 | — | — |
| 2011-08-09 | $12.21 | $12.21 | 19,676,700 | — | — |
| 2011-08-08 | $10.56 | $10.56 | 18,990,100 | — | — |
| 2011-08-05 | $12.54 | $12.54 | 22,039,900 | — | — |
| 2011-08-04 | $12.94 | $12.94 | 19,179,000 | — | — |
| 2011-08-03 | $14.90 | $14.90 | 12,944,700 | — | — |
| 2011-08-02 | $14.54 | $14.54 | 12,107,300 | — | — |
| 2011-08-01 | $15.97 | $15.97 | 10,466,400 | — | — |
| 2011-07-29 | $15.13 | $15.13 | 9,494,400 | — | — |
| 2011-07-28 | $15.19 | $15.19 | 7,517,200 | — | — |
| 2011-07-27 | $15.38 | $15.38 | 7,659,100 | — | — |
| 2011-07-26 | $15.40 | $15.40 | 6,199,900 | — | — |
| 2011-07-25 | $15.33 | $15.33 | 6,970,100 | — | — |
| 2011-07-22 | $15.73 | $15.73 | 6,786,700 | — | — |
| 2011-07-21 | $15.29 | $15.29 | 10,122,700 | — | — |
| 2011-07-20 | $15.00 | $15.00 | 8,016,900 | — | — |
| 2011-07-19 | $14.91 | $14.91 | 8,511,900 | — | — |
| 2011-07-18 | $14.39 | $14.39 | 10,634,500 | — | — |
| 2011-07-15 | $14.47 | $14.47 | 8,001,900 | — | — |
| 2011-07-14 | $13.90 | $13.90 | 6,908,600 | — | — |
| 2011-07-13 | $13.75 | $13.75 | 6,878,900 | — | — |
| 2011-07-12 | $13.24 | $13.24 | 8,742,300 | — | — |
| 2011-07-11 | $13.65 | $13.65 | 8,164,400 | — | — |
| 2011-07-08 | $13.98 | $13.98 | 13,446,400 | — | — |
| 2011-07-07 | $13.47 | $13.47 | 22,332,900 | — | — |
| 2011-07-06 | $13.69 | $13.69 | 5,825,600 | — | — |
| 2011-07-05 | $13.75 | $13.75 | 8,721,200 | — | — |
| 2011-07-01 | $13.59 | $13.59 | 14,065,900 | — | — |
| 2011-06-30 | $12.77 | $12.77 | 7,239,200 | — | — |
| 2011-06-29 | $12.67 | $12.67 | 13,659,100 | — | — |
| 2011-06-28 | $12.00 | $12.00 | 6,803,000 | — | — |
| 2011-06-27 | $11.63 | $11.63 | 5,200,300 | — | — |
| 2011-06-24 | $11.45 | $11.45 | 8,198,700 | — | — |
| 2011-06-23 | $11.14 | $11.14 | 6,794,600 | — | — |
| 2011-06-22 | $11.11 | $11.11 | 5,918,000 | — | — |
| 2011-06-21 | $11.18 | $11.18 | 7,856,500 | — | — |
| 2011-06-20 | $10.56 | $10.56 | 6,992,300 | — | — |
| 2011-06-17 | $10.71 | $10.71 | 10,547,500 | — | — |
| 2011-06-16 | $11.04 | $11.04 | 13,482,200 | — | — |
| 2011-06-15 | $10.96 | $10.96 | 8,293,500 | — | — |
| 2011-06-14 | $11.08 | $11.08 | 5,139,200 | — | — |
| 2011-06-13 | $10.67 | $10.67 | 6,519,100 | — | — |
| 2011-06-10 | $10.41 | $10.41 | 13,566,300 | — | — |
| 2011-06-09 | $10.89 | $10.89 | 10,136,300 | — | — |
| 2011-06-08 | $11.17 | $11.17 | 10,224,600 | — | — |
| 2011-06-07 | $10.93 | $10.93 | 10,223,800 | — | — |
| 2011-06-06 | $10.80 | $10.80 | 10,309,700 | — | — |
| 2011-06-03 | $11.45 | $11.45 | 8,524,600 | — | — |
| 2011-06-02 | $11.84 | $11.84 | 15,189,100 | — | — |
| 2011-06-01 | $11.81 | $11.81 | 22,902,500 | — | — |
| 2011-05-31 | $11.22 | $11.22 | 9,741,100 | — | — |
| 2011-05-27 | $10.95 | $10.95 | 6,143,900 | — | — |
| 2011-05-26 | $10.77 | $10.77 | 9,372,000 | — | — |
| 2011-05-25 | $10.64 | $10.64 | 12,473,500 | — | — |
| 2011-05-24 | $9.94 | $9.94 | 6,400,000 | — | — |
| 2011-05-23 | $9.87 | $9.87 | 6,300,000 | — | — |
| 2011-05-20 | $10.31 | $10.31 | 7,165,000 | — | — |
| 2011-05-19 | $10.43 | $10.43 | 25,323,900 | — | — |
| 2011-05-18 | $10.10 | $10.10 | 13,555,800 | — | — |
| 2011-05-17 | $9.81 | $9.81 | 9,498,200 | — | — |
| 2011-05-16 | $9.73 | $9.73 | 13,441,300 | — | — |
| 2011-05-13 | $10.49 | $10.49 | 6,802,200 | — | — |
| 2011-05-12 | $10.35 | $10.35 | 6,300,000 | — | — |
| 2011-05-11 | $10.74 | $10.74 | 6,754,100 | — | — |
| 2011-05-10 | $10.87 | $10.87 | 3,091,900 | — | — |
| 2011-05-09 | $10.74 | $10.74 | 4,201,800 | — | — |
| 2011-05-06 | $10.63 | $10.63 | 8,127,800 | — | — |
| 2011-05-05 | $10.50 | $10.50 | 11,596,900 | — | — |
| 2011-05-04 | $9.97 | $9.97 | 10,836,200 | — | — |
| 2011-05-03 | $10.53 | $10.53 | 6,490,000 | — | — |
| 2011-05-02 | $10.78 | $10.78 | 8,370,900 | — | — |
| 2011-04-29 | $10.74 | $10.74 | 9,345,300 | — | — |
| 2011-04-28 | $10.05 | $10.05 | 5,191,200 | — | — |
| 2011-04-27 | $9.94 | $9.94 | 6,977,500 | — | — |
| 2011-04-26 | $9.88 | $9.88 | 6,400,000 | — | — |
| 2011-04-25 | $10.13 | $10.13 | 3,996,100 | — | — |
| 2011-04-21 | $10.00 | $10.00 | 6,405,500 | — | — |
| 2011-04-20 | $10.00 | $10.00 | 9,047,500 | — | — |
| 2011-04-19 | $9.72 | $9.72 | 10,625,100 | — | — |
| 2011-04-18 | $9.61 | $9.61 | 10,445,300 | — | — |
| 2011-04-15 | $9.16 | $9.16 | 11,700,800 | — | — |
| 2011-04-14 | $8.69 | $8.69 | 4,265,500 | — | — |
| 2011-04-13 | $8.67 | $8.67 | 6,784,400 | — | — |
| 2011-04-12 | $8.23 | $8.23 | 4,068,800 | — | — |
| 2011-04-11 | $8.41 | $8.41 | 4,986,600 | — | — |
| 2011-04-08 | $8.42 | $8.42 | 5,113,700 | — | — |
| 2011-04-07 | $8.61 | $8.61 | 7,007,300 | — | — |
| 2011-04-06 | $8.24 | $8.24 | 6,956,100 | — | — |
| 2011-04-05 | $8.34 | $8.34 | 7,005,000 | — | — |
| 2011-04-04 | $8.49 | $8.49 | 15,300,000 | — | — |
| 2011-04-01 | $8.01 | $8.01 | 14,942,200 | — | — |
| 2011-03-31 | $7.60 | $7.60 | 5,090,000 | — | — |
| 2011-03-30 | $7.66 | $7.66 | 4,755,800 | — | — |
| 2011-03-29 | $7.66 | $7.66 | 3,156,400 | — | — |
| 2011-03-28 | $7.73 | $7.73 | 2,758,900 | — | — |
| 2011-03-25 | $7.86 | $7.86 | 5,268,800 | — | — |
| 2011-03-24 | $7.65 | $7.65 | 4,957,000 | — | — |
| 2011-03-23 | $7.57 | $7.57 | 5,672,500 | — | — |
| 2011-03-22 | $7.31 | $7.31 | 4,036,500 | — | — |
| 2011-03-21 | $7.30 | $7.30 | 6,555,600 | — | — |
| 2011-03-18 | $6.84 | $6.84 | 3,986,100 | — | — |
| 2011-03-17 | $6.89 | $6.89 | 5,593,800 | — | — |
| 2011-03-16 | $6.81 | $6.81 | 5,775,600 | — | — |
| 2011-03-15 | $7.06 | $7.06 | 7,224,200 | — | — |
| 2011-03-14 | $7.25 | $7.25 | 3,644,600 | — | — |
| 2011-03-11 | $7.35 | $7.35 | 3,348,200 | — | — |
| 2011-03-10 | $7.34 | $7.34 | 7,367,100 | — | — |
| 2011-03-09 | $7.36 | $7.36 | 6,577,300 | — | — |
| 2011-03-08 | $7.19 | $7.19 | 2,743,300 | — | — |
| 2011-03-07 | $7.14 | $7.14 | 4,247,000 | — | — |
| 2011-03-04 | $7.37 | $7.37 | 3,598,200 | — | — |
| 2011-03-03 | $7.31 | $7.31 | 7,030,800 | — | — |
| 2011-03-02 | $7.06 | $7.06 | 4,329,800 | — | — |
| 2011-03-01 | $6.95 | $6.95 | 7,785,200 | — | — |
| 2011-02-28 | $6.95 | $6.95 | 5,137,700 | — | — |
| 2011-02-25 | $6.83 | $6.83 | 4,551,600 | — | — |
| 2011-02-24 | $6.79 | $6.79 | 5,369,800 | — | — |
| 2011-02-23 | $6.82 | $6.82 | 8,520,400 | — | — |
| 2011-02-22 | $7.03 | $7.03 | 9,136,500 | — | — |
| 2011-02-18 | $7.19 | $7.19 | 6,780,000 | — | — |
| 2011-02-17 | $7.32 | $7.32 | 3,280,900 | — | — |
| 2011-02-16 | $7.33 | $7.33 | 5,741,900 | — | — |
| 2011-02-15 | $7.22 | $7.22 | 3,805,600 | — | — |
| 2011-02-14 | $7.32 | $7.32 | 5,079,100 | — | — |
| 2011-02-11 | $7.18 | $7.18 | 7,372,200 | — | — |
| 2011-02-10 | $7.10 | $7.10 | 5,110,600 | — | — |
| 2011-02-09 | $7.00 | $7.00 | 11,297,600 | — | — |
| 2011-02-08 | $7.16 | $7.16 | 9,342,200 | — | — |
| 2011-02-07 | $7.37 | $7.37 | 4,994,000 | — | — |
| 2011-02-04 | $7.36 | $7.36 | 5,161,100 | — | — |
| 2011-02-03 | $7.49 | $7.49 | 7,447,700 | — | — |
| 2011-02-02 | $7.66 | $7.66 | 5,668,000 | — | — |
| 2011-02-01 | $7.73 | $7.73 | 7,606,700 | — | — |
| 2011-01-31 | $7.76 | $7.76 | 7,797,400 | — | — |
| 2011-01-28 | $7.47 | $7.47 | 6,624,100 | — | — |
| 2011-01-27 | $7.52 | $7.52 | 5,195,900 | — | — |
| 2011-01-26 | $7.64 | $7.64 | 10,583,800 | — | — |
| 2011-01-25 | $7.07 | $7.07 | 14,110,600 | — | — |
| 2011-01-24 | $7.34 | $7.34 | 3,769,300 | — | — |
| 2011-01-21 | $7.27 | $7.27 | 4,619,400 | — | — |
| 2011-01-20 | $7.22 | $7.22 | 9,029,700 | — | — |
| 2011-01-19 | $7.63 | $7.63 | 7,377,000 | — | — |
| 2011-01-18 | $7.54 | $7.54 | 7,886,000 | — | — |
| 2011-01-14 | $7.55 | $7.55 | 5,765,800 | — | — |
| 2011-01-13 | $7.29 | $7.29 | 4,078,200 | — | — |
| 2011-01-12 | $7.43 | $7.43 | 5,391,600 | — | — |
| 2011-01-11 | $7.41 | $7.41 | 11,409,500 | — | — |
| 2011-01-10 | $7.14 | $7.14 | 8,604,400 | — | — |
| 2011-01-07 | $7.01 | $7.01 | 6,025,000 | — | — |
| 2011-01-06 | $6.87 | $6.87 | 5,103,200 | — | — |
| 2011-01-05 | $6.81 | $6.81 | 5,754,400 | — | — |
| 2011-01-04 | $6.78 | $6.78 | 5,890,000 | — | — |
| 2011-01-03 | $6.63 | $6.63 | 8,011,500 | — | — |