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
- 1993-01-19 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 | $12.16 | $12.16 | 2,034,662 | — | — |
| 2011-12-29 | $12.16 | $12.16 | 2,023,456 | — | — |
| 2011-12-28 | $12.14 | $12.14 | 2,214,315 | — | — |
| 2011-12-27 | $12.24 | $12.24 | 1,252,665 | — | — |
| 2011-12-23 | $12.15 | $12.15 | 1,322,705 | — | — |
| 2011-12-22 | $12.06 | $12.06 | 1,679,909 | — | — |
| 2011-12-21 | $11.99 | $11.99 | 2,033,611 | — | — |
| 2011-12-20 | $11.96 | $11.96 | 2,193,303 | — | — |
| 2011-12-19 | $11.71 | $11.71 | 2,863,585 | — | — |
| 2011-12-16 | $11.86 | $11.86 | 3,518,459 | — | — |
| 2011-12-15 | $11.58 | $11.58 | 3,469,782 | — | — |
| 2011-12-14 | $11.42 | $11.42 | 3,757,996 | — | — |
| 2011-12-13 | $11.48 | $11.48 | 4,188,042 | — | — |
| 2011-12-12 | $11.73 | $11.73 | 4,664,314 | — | — |
| 2011-12-09 | $11.93 | $11.93 | 4,813,499 | — | — |
| 2011-12-08 | $11.94 | $11.94 | 6,925,905 | — | — |
| 2011-12-07 | $12.05 | $12.05 | 4,503,572 | — | — |
| 2011-12-06 | $12.40 | $12.40 | 2,232,525 | — | — |
| 2011-12-05 | $12.35 | $12.35 | 3,716,673 | — | — |
| 2011-12-02 | $12.12 | $12.12 | 2,914,715 | — | — |
| 2011-12-01 | $12.04 | $12.04 | 2,223,070 | — | — |
| 2011-11-30 | $11.96 | $11.96 | 3,507,603 | — | — |
| 2011-11-29 | $11.59 | $11.59 | 3,216,937 | — | — |
| 2011-11-28 | $11.61 | $11.61 | 3,614,764 | — | — |
| 2011-11-25 | $11.13 | $11.13 | 852,737 | — | — |
| 2011-11-23 | $11.19 | $11.19 | 2,307,118 | — | — |
| 2011-11-22 | $11.38 | $11.38 | 3,075,106 | — | — |
| 2011-11-21 | $11.44 | $11.44 | 3,430,909 | — | — |
| 2011-11-18 | $11.82 | $11.82 | 3,427,758 | — | — |
| 2011-11-17 | $11.82 | $11.82 | 3,489,743 | — | — |
| 2011-11-16 | $11.82 | $11.82 | 4,070,725 | — | — |
| 2011-11-15 | $11.96 | $11.96 | 3,891,422 | — | — |
| 2011-11-14 | $11.78 | $11.78 | 2,119,410 | — | — |
| 2011-11-11 | $11.82 | $11.82 | 3,203,980 | — | — |
| 2011-11-10 | $11.72 | $11.72 | 3,329,351 | — | — |
| 2011-11-09 | $11.78 | $11.78 | 4,172,633 | — | — |
| 2011-11-08 | $12.16 | $12.16 | 4,859,025 | — | — |
| 2011-11-07 | $12.22 | $12.22 | 6,044,452 | — | — |
| 2011-11-04 | $12.46 | $12.46 | 5,134,983 | — | — |
| 2011-11-03 | $11.87 | $11.87 | 11,955,828 | — | — |
| 2011-11-02 | $11.30 | $11.30 | 6,619,831 | — | — |
| 2011-11-01 | $11.36 | $11.36 | 2,952,536 | — | — |
| 2011-10-31 | $11.66 | $11.66 | 3,533,168 | — | — |
| 2011-10-28 | $11.72 | $11.72 | 2,260,191 | — | — |
| 2011-10-27 | $11.66 | $11.66 | 3,603,558 | — | — |
| 2011-10-26 | $11.61 | $11.61 | 1,928,551 | — | — |
| 2011-10-25 | $11.78 | $11.78 | 1,447,026 | — | — |
| 2011-10-24 | $12.00 | $12.00 | 2,261,592 | — | — |
| 2011-10-21 | $11.66 | $11.66 | 2,065,129 | — | — |
| 2011-10-20 | $11.57 | $11.57 | 1,969,175 | — | — |
| 2011-10-19 | $11.68 | $11.68 | 2,827,515 | — | — |
| 2011-10-18 | $11.93 | $11.93 | 1,704,073 | — | — |
| 2011-10-17 | $11.85 | $11.85 | 1,879,173 | — | — |
| 2011-10-14 | $11.92 | $11.92 | 1,919,446 | — | — |
| 2011-10-13 | $11.79 | $11.79 | 2,856,932 | — | — |
| 2011-10-12 | $11.60 | $11.60 | 5,610,204 | — | — |
| 2011-10-11 | $11.57 | $11.57 | 2,379,259 | — | — |
| 2011-10-10 | $11.41 | $11.41 | 3,238,299 | — | — |
| 2011-10-07 | $11.03 | $11.03 | 2,847,126 | — | — |
| 2011-10-06 | $10.93 | $10.93 | 3,069,503 | — | — |
| 2011-10-05 | $10.76 | $10.76 | 6,585,511 | — | — |
| 2011-10-04 | $10.56 | $10.56 | 6,006,280 | — | — |
| 2011-10-03 | $10.82 | $10.82 | 4,082,982 | — | — |
| 2011-09-30 | $11.29 | $11.29 | 4,860,076 | — | — |
| 2011-09-29 | $11.42 | $11.42 | 4,229,365 | — | — |
| 2011-09-28 | $11.38 | $11.38 | 2,289,958 | — | — |
| 2011-09-27 | $11.59 | $11.59 | 3,043,238 | — | — |
| 2011-09-26 | $11.56 | $11.56 | 2,654,166 | — | — |
| 2011-09-23 | $11.51 | $11.51 | 4,171,232 | — | — |
| 2011-09-22 | $11.49 | $11.49 | 5,011,712 | — | — |
| 2011-09-21 | $11.78 | $11.78 | 3,506,903 | — | — |
| 2011-09-20 | $12.04 | $12.04 | 4,922,411 | — | — |
| 2011-09-19 | $12.04 | $12.04 | 4,056,016 | — | — |
| 2011-09-16 | $11.84 | $11.84 | 6,082,974 | — | — |
| 2011-09-15 | $11.82 | $11.82 | 5,392,029 | — | — |
| 2011-09-14 | $11.36 | $11.36 | 3,684,804 | — | — |
| 2011-09-13 | $11.34 | $11.34 | 5,198,019 | — | — |
| 2011-09-12 | $11.29 | $11.29 | 3,206,431 | — | — |
| 2011-09-09 | $11.20 | $11.20 | 4,635,247 | — | — |
| 2011-09-08 | $11.29 | $11.29 | 2,646,111 | — | — |
| 2011-09-07 | $11.33 | $11.33 | 2,764,829 | — | — |
| 2011-09-06 | $11.10 | $11.10 | 2,318,674 | — | — |
| 2011-09-02 | $11.02 | $11.02 | 2,279,802 | — | — |
| 2011-09-01 | $11.28 | $11.28 | 3,620,017 | — | — |
| 2011-08-31 | $11.29 | $11.29 | 6,559,596 | — | — |
| 2011-08-30 | $11.22 | $11.22 | 3,375,578 | — | — |
| 2011-08-29 | $11.19 | $11.19 | 2,783,039 | — | — |
| 2011-08-26 | $10.85 | $10.85 | 3,760,448 | — | — |
| 2011-08-25 | $10.61 | $10.61 | 5,322,690 | — | — |
| 2011-08-24 | $10.49 | $10.49 | 2,989,307 | — | — |
| 2011-08-23 | $10.46 | $10.46 | 3,807,725 | — | — |
| 2011-08-22 | $9.91 | $9.91 | 3,378,730 | — | — |
| 2011-08-19 | $9.81 | $9.81 | 5,340,900 | — | — |
| 2011-08-18 | $10.02 | $10.02 | 4,429,330 | — | — |
| 2011-08-17 | $10.38 | $10.38 | 3,923,991 | — | — |
| 2011-08-16 | $10.50 | $10.50 | 4,680,073 | — | — |
| 2011-08-15 | $10.96 | $10.96 | 2,889,150 | — | — |
| 2011-08-12 | $10.80 | $10.80 | 3,556,631 | — | — |
| 2011-08-11 | $10.69 | $10.69 | 3,877,765 | — | — |
| 2011-08-10 | $10.27 | $10.27 | 5,475,377 | — | — |
| 2011-08-09 | $10.56 | $10.56 | 7,180,501 | — | — |
| 2011-08-08 | $10.32 | $10.32 | 6,392,901 | — | — |
| 2011-08-05 | $10.95 | $10.95 | 5,917,329 | — | — |
| 2011-08-04 | $10.99 | $10.99 | 6,712,283 | — | — |
| 2011-08-03 | $11.56 | $11.56 | 6,607,574 | — | — |
| 2011-08-02 | $11.50 | $11.50 | 4,599,177 | — | — |
| 2011-08-01 | $11.85 | $11.85 | 3,176,664 | — | — |
| 2011-07-29 | $11.82 | $11.82 | 4,880,037 | — | — |
| 2011-07-28 | $12.08 | $12.08 | 7,035,518 | — | — |
| 2011-07-27 | $12.00 | $12.00 | 19,605,247 | — | — |
| 2011-07-26 | $10.79 | $10.79 | 2,665,372 | — | — |
| 2011-07-25 | $10.88 | $10.88 | 2,571,519 | — | — |
| 2011-07-22 | $10.88 | $10.88 | 2,046,569 | — | — |
| 2011-07-21 | $10.67 | $10.67 | 1,756,253 | — | — |
| 2011-07-20 | $10.62 | $10.62 | 2,842,573 | — | — |
| 2011-07-19 | $10.72 | $10.72 | 2,871,290 | — | — |
| 2011-07-18 | $10.53 | $10.53 | 3,436,162 | — | — |
| 2011-07-15 | $10.53 | $10.53 | 4,026,600 | — | — |
| 2011-07-14 | $10.59 | $10.59 | 3,909,983 | — | — |
| 2011-07-13 | $10.78 | $10.78 | 2,427,937 | — | — |
| 2011-07-12 | $10.76 | $10.76 | 4,306,409 | — | — |
| 2011-07-11 | $10.79 | $10.79 | 4,169,481 | — | — |
| 2011-07-08 | $11.01 | $11.01 | 3,652,936 | — | — |
| 2011-07-07 | $11.02 | $11.02 | 4,726,649 | — | — |
| 2011-07-06 | $11.02 | $11.02 | 3,941,151 | — | — |
| 2011-07-05 | $11.16 | $11.16 | 4,372,597 | — | — |
| 2011-07-01 | $10.86 | $10.86 | 6,229,007 | — | — |
| 2011-06-30 | $10.90 | $10.90 | 3,677,450 | — | — |
| 2011-06-29 | $10.79 | $10.79 | 4,009,790 | — | — |
| 2011-06-28 | $10.57 | $10.57 | 2,907,010 | — | — |
| 2011-06-27 | $10.44 | $10.44 | 3,373,827 | — | — |
| 2011-06-24 | $10.42 | $10.42 | 10,136,889 | — | — |
| 2011-06-23 | $10.47 | $10.47 | 4,268,238 | — | — |
| 2011-06-22 | $10.70 | $10.70 | 3,485,190 | — | — |
| 2011-06-21 | $10.59 | $10.59 | 3,740,836 | — | — |
| 2011-06-20 | $10.37 | $10.37 | 2,685,684 | — | — |
| 2011-06-17 | $10.32 | $10.32 | 5,441,408 | — | — |
| 2011-06-16 | $9.94 | $9.94 | 3,835,390 | — | — |
| 2011-06-15 | $10.07 | $10.07 | 3,223,941 | — | — |
| 2011-06-14 | $10.12 | $10.12 | 3,133,940 | — | — |
| 2011-06-13 | $10.07 | $10.07 | 2,874,792 | — | — |
| 2011-06-10 | $9.95 | $9.95 | 3,300,985 | — | — |
| 2011-06-09 | $10.08 | $10.08 | 3,401,142 | — | — |
| 2011-06-08 | $10.17 | $10.17 | 3,355,616 | — | — |
| 2011-06-07 | $10.13 | $10.13 | 3,524,413 | — | — |
| 2011-06-06 | $10.19 | $10.19 | 2,073,184 | — | — |
| 2011-06-03 | $10.32 | $10.32 | 2,199,606 | — | — |
| 2011-06-02 | $10.48 | $10.48 | 3,311,841 | — | — |
| 2011-06-01 | $10.54 | $10.54 | 6,237,062 | — | — |
| 2011-05-31 | $10.50 | $10.50 | 6,349,476 | — | — |
| 2011-05-27 | $10.06 | $10.06 | 2,173,691 | — | — |
| 2011-05-26 | $10.02 | $10.02 | 2,313,421 | — | — |
| 2011-05-25 | $9.96 | $9.96 | 2,089,293 | — | — |
| 2011-05-24 | $9.94 | $9.94 | 2,201,707 | — | — |
| 2011-05-23 | $10.07 | $10.07 | 4,552,600 | — | — |
| 2011-05-20 | $10.27 | $10.27 | 5,371,718 | — | — |
| 2011-05-19 | $10.01 | $10.01 | 2,271,397 | — | — |
| 2011-05-18 | $9.86 | $9.86 | 1,959,369 | — | — |
| 2011-05-17 | $9.77 | $9.77 | 1,438,271 | — | — |
| 2011-05-16 | $9.76 | $9.76 | 3,105,223 | — | — |
| 2011-05-13 | $9.89 | $9.89 | 7,012,405 | — | — |
| 2011-05-12 | $10.16 | $10.16 | 1,610,920 | — | — |
| 2011-05-11 | $10.14 | $10.14 | 2,730,159 | — | — |
| 2011-05-10 | $10.25 | $10.25 | 2,640,858 | — | — |
| 2011-05-09 | $10.07 | $10.07 | 1,836,799 | — | — |
| 2011-05-06 | $10.12 | $10.12 | 2,744,517 | — | — |
| 2011-05-05 | $10.08 | $10.08 | 1,604,266 | — | — |
| 2011-05-04 | $10.05 | $10.05 | 3,815,079 | — | — |
| 2011-05-03 | $10.23 | $10.23 | 4,202,400 | — | — |
| 2011-05-02 | $10.41 | $10.41 | 5,932,738 | — | — |
| 2011-04-29 | $10.31 | $10.31 | 10,118,329 | — | — |
| 2011-04-28 | $9.99 | $9.99 | 5,603,200 | — | — |
| 2011-04-27 | $9.85 | $9.85 | 6,145,660 | — | — |
| 2011-04-26 | $9.63 | $9.63 | 9,455,400 | — | — |
| 2011-04-25 | $9.10 | $9.10 | 1,896,683 | — | — |
| 2011-04-21 | $9.16 | $9.16 | 1,299,942 | — | — |
| 2011-04-20 | $9.11 | $9.11 | 2,400,621 | — | — |
| 2011-04-19 | $9.04 | $9.04 | 2,790,744 | — | — |
| 2011-04-18 | $9.07 | $9.07 | 5,116,422 | — | — |
| 2011-04-15 | $8.92 | $8.92 | 3,697,412 | — | — |
| 2011-04-14 | $8.72 | $8.72 | 5,017,666 | — | — |
| 2011-04-13 | $8.70 | $8.70 | 2,363,850 | — | — |
| 2011-04-12 | $8.70 | $8.70 | 1,256,167 | — | — |
| 2011-04-11 | $8.77 | $8.77 | 1,431,968 | — | — |
| 2011-04-08 | $8.84 | $8.84 | 1,716,330 | — | — |
| 2011-04-07 | $8.84 | $8.84 | 1,492,202 | — | — |
| 2011-04-06 | $8.95 | $8.95 | 3,231,996 | — | — |
| 2011-04-05 | $8.85 | $8.85 | 2,653,115 | — | — |
| 2011-04-04 | $8.84 | $8.84 | 843,632 | — | — |
| 2011-04-01 | $8.84 | $8.84 | 2,394,317 | — | — |
| 2011-03-31 | $8.83 | $8.83 | 1,230,253 | — | — |
| 2011-03-30 | $8.82 | $8.82 | 2,468,210 | — | — |
| 2011-03-29 | $8.77 | $8.78 | 3,195,575 | — | — |
| 2011-03-28 | $8.63 | $8.63 | 2,649,263 | — | — |
| 2011-03-25 | $8.68 | $8.68 | 2,928,723 | — | — |
| 2011-03-24 | $8.57 | $8.57 | 3,800,370 | — | — |
| 2011-03-23 | $8.48 | $8.48 | 2,899,656 | — | — |
| 2011-03-22 | $8.38 | $8.38 | 1,936,256 | — | — |
| 2011-03-21 | $8.42 | $8.42 | 2,274,549 | — | — |
| 2011-03-18 | $8.33 | $8.33 | 2,273,849 | — | — |
| 2011-03-17 | $8.23 | $8.23 | 4,274,541 | — | — |
| 2011-03-16 | $8.26 | $8.26 | 6,095,581 | — | — |
| 2011-03-15 | $8.47 | $8.47 | 4,713,692 | — | — |
| 2011-03-14 | $8.56 | $8.56 | 3,262,113 | — | — |
| 2011-03-11 | $8.61 | $8.61 | 1,580,102 | — | — |
| 2011-03-10 | $8.60 | $8.60 | 3,001,214 | — | — |
| 2011-03-09 | $8.74 | $8.74 | 2,210,813 | — | — |
| 2011-03-08 | $8.74 | $8.74 | 4,116,601 | — | — |
| 2011-03-07 | $8.81 | $8.81 | 4,236,369 | — | — |
| 2011-03-04 | $8.99 | $8.99 | 3,710,369 | — | — |
| 2011-03-03 | $9.06 | $9.06 | 3,128,687 | — | — |
| 2011-03-02 | $8.90 | $8.90 | 3,581,846 | — | — |
| 2011-03-01 | $8.72 | $8.72 | 4,401,314 | — | — |
| 2011-02-28 | $8.87 | $8.87 | 4,931,516 | — | — |
| 2011-02-25 | $8.95 | $8.95 | 2,224,821 | — | — |
| 2011-02-24 | $8.93 | $8.93 | 3,313,592 | — | — |
| 2011-02-23 | $8.89 | $8.89 | 5,584,289 | — | — |
| 2011-02-22 | $8.90 | $8.90 | 5,018,366 | — | — |
| 2011-02-18 | $9.12 | $9.12 | 2,722,455 | — | — |
| 2011-02-17 | $9.09 | $9.09 | 4,487,113 | — | — |
| 2011-02-16 | $9.05 | $9.05 | 3,144,796 | — | — |
| 2011-02-15 | $8.93 | $8.93 | 2,820,861 | — | — |
| 2011-02-14 | $9.03 | $9.03 | 2,545,254 | — | — |
| 2011-02-11 | $9.02 | $9.02 | 3,299,935 | — | — |
| 2011-02-10 | $8.91 | $8.91 | 2,850,978 | — | — |
| 2011-02-09 | $8.91 | $8.91 | 2,474,163 | — | — |
| 2011-02-08 | $8.91 | $8.91 | 4,581,667 | — | — |
| 2011-02-07 | $8.79 | $8.79 | 6,469,945 | — | — |
| 2011-02-04 | $8.69 | $8.69 | 11,312,861 | — | — |
| 2011-02-03 | $8.43 | $8.43 | 10,390,784 | — | — |
| 2011-02-02 | $8.21 | $8.21 | 7,319,530 | — | — |
| 2011-02-01 | $8.15 | $8.15 | 5,667,287 | — | — |
| 2011-01-31 | $8.08 | $8.08 | 6,250,370 | — | — |
| 2011-01-28 | $8.04 | $8.04 | 5,256,502 | — | — |
| 2011-01-27 | $8.15 | $8.15 | 5,242,844 | — | — |
| 2011-01-26 | $8.12 | $8.12 | 5,922,933 | — | — |
| 2011-01-25 | $8.14 | $8.14 | 7,929,929 | — | — |
| 2011-01-24 | $8.14 | $8.14 | 5,593,394 | — | — |
| 2011-01-21 | $8.06 | $8.06 | 5,040,078 | — | — |
| 2011-01-20 | $8.11 | $8.11 | 5,406,738 | — | — |
| 2011-01-19 | $8.09 | $8.09 | 7,786,697 | — | — |
| 2011-01-18 | $8.25 | $8.25 | 4,472,054 | — | — |
| 2011-01-14 | $8.39 | $8.39 | 6,206,244 | — | — |
| 2011-01-13 | $8.54 | $8.54 | 2,284,355 | — | — |
| 2011-01-12 | $8.48 | $8.48 | 2,274,899 | — | — |
| 2011-01-11 | $8.50 | $8.50 | 2,942,731 | — | — |
| 2011-01-10 | $8.48 | $8.48 | 2,001,393 | — | — |
| 2011-01-07 | $8.43 | $8.43 | 2,850,278 | — | — |
| 2011-01-06 | $8.46 | $8.46 | 1,793,374 | — | — |
| 2011-01-05 | $8.48 | $8.48 | 3,664,143 | — | — |
| 2011-01-04 | $8.40 | $8.40 | 2,616,694 | — | — |
| 2011-01-03 | $8.58 | $8.58 | 4,080,180 | — | — |