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
- 2002-07-01 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 | $8.17 | $8.17 | 1,904,100 | — | — |
| 2011-12-29 | $8.21 | $8.21 | 1,471,500 | — | — |
| 2011-12-28 | $8.10 | $8.10 | 2,211,300 | — | — |
| 2011-12-27 | $8.21 | $8.21 | 2,122,800 | — | — |
| 2011-12-23 | $8.23 | $8.23 | 1,328,400 | — | — |
| 2011-12-22 | $8.18 | $8.18 | 2,975,700 | — | — |
| 2011-12-21 | $8.12 | $8.12 | 3,632,100 | — | — |
| 2011-12-20 | $8.14 | $8.14 | 3,848,700 | — | — |
| 2011-12-19 | $7.87 | $7.87 | 3,860,400 | — | — |
| 2011-12-16 | $8.01 | $8.01 | 5,701,200 | — | — |
| 2011-12-15 | $8.08 | $8.08 | 3,781,500 | — | — |
| 2011-12-14 | $8.02 | $8.02 | 4,792,200 | — | — |
| 2011-12-13 | $8.10 | $8.10 | 5,567,400 | — | — |
| 2011-12-12 | $8.28 | $8.28 | 6,010,800 | — | — |
| 2011-12-09 | $8.51 | $8.51 | 5,923,800 | — | — |
| 2011-12-08 | $8.29 | $8.29 | 7,641,300 | — | — |
| 2011-12-07 | $8.53 | $8.53 | 7,300,500 | — | — |
| 2011-12-06 | $8.72 | $8.72 | 3,405,900 | — | — |
| 2011-12-05 | $8.73 | $8.73 | 4,673,700 | — | — |
| 2011-12-02 | $8.63 | $8.63 | 5,314,500 | — | — |
| 2011-12-01 | $8.70 | $8.70 | 5,331,900 | — | — |
| 2011-11-30 | $8.75 | $8.75 | 7,686,300 | — | — |
| 2011-11-29 | $8.34 | $8.34 | 2,884,200 | — | — |
| 2011-11-28 | $8.41 | $8.41 | 5,287,200 | — | — |
| 2011-11-25 | $8.18 | $8.18 | 2,514,900 | — | — |
| 2011-11-23 | $8.20 | $8.20 | 5,446,500 | — | — |
| 2011-11-22 | $8.35 | $8.35 | 4,256,400 | — | — |
| 2011-11-21 | $8.39 | $8.39 | 5,188,200 | — | — |
| 2011-11-18 | $8.56 | $8.56 | 4,009,800 | — | — |
| 2011-11-17 | $8.48 | $8.48 | 6,469,200 | — | — |
| 2011-11-16 | $8.59 | $8.59 | 7,913,700 | — | — |
| 2011-11-15 | $8.88 | $8.88 | 4,978,200 | — | — |
| 2011-11-14 | $8.79 | $8.79 | 5,507,700 | — | — |
| 2011-11-11 | $8.84 | $8.84 | 5,627,400 | — | — |
| 2011-11-10 | $8.56 | $8.56 | 6,039,600 | — | — |
| 2011-11-09 | $8.41 | $8.41 | 9,456,600 | — | — |
| 2011-11-08 | $8.67 | $8.67 | 6,217,200 | — | — |
| 2011-11-07 | $8.55 | $8.55 | 4,510,200 | — | — |
| 2011-11-04 | $8.43 | $8.43 | 5,787,900 | — | — |
| 2011-11-03 | $8.44 | $8.44 | 8,282,700 | — | — |
| 2011-11-02 | $8.23 | $8.23 | 8,333,100 | — | — |
| 2011-11-01 | $8.12 | $8.12 | 22,082,700 | — | — |
| 2011-10-31 | $8.35 | $8.35 | 5,558,100 | — | — |
| 2011-10-28 | $8.56 | $8.56 | 6,606,600 | — | — |
| 2011-10-27 | $8.59 | $8.59 | 11,462,700 | — | — |
| 2011-10-26 | $8.10 | $8.10 | 15,419,400 | — | — |
| 2011-10-25 | $8.15 | $8.15 | 10,013,700 | — | — |
| 2011-10-24 | $8.54 | $8.54 | 6,336,900 | — | — |
| 2011-10-21 | $8.37 | $8.37 | 7,434,900 | — | — |
| 2011-10-20 | $8.37 | $8.37 | 6,759,300 | — | — |
| 2011-10-19 | $8.27 | $8.27 | 7,149,900 | — | — |
| 2011-10-18 | $8.36 | $8.36 | 12,675,000 | — | — |
| 2011-10-17 | $8.31 | $8.31 | 4,964,400 | — | — |
| 2011-10-14 | $8.49 | $8.49 | 5,874,000 | — | — |
| 2011-10-13 | $8.46 | $8.46 | 8,214,600 | — | — |
| 2011-10-12 | $8.43 | $8.43 | 13,843,500 | — | — |
| 2011-10-11 | $8.36 | $8.36 | 5,314,500 | — | — |
| 2011-10-10 | $8.37 | $8.37 | 5,504,100 | — | — |
| 2011-10-07 | $8.04 | $8.04 | 8,395,800 | — | — |
| 2011-10-06 | $8.15 | $8.15 | 5,481,300 | — | — |
| 2011-10-05 | $7.96 | $7.96 | 11,532,000 | — | — |
| 2011-10-04 | $7.65 | $7.65 | 11,567,400 | — | — |
| 2011-10-03 | $7.44 | $7.44 | 7,947,600 | — | — |
| 2011-09-30 | $7.71 | $7.71 | 6,473,400 | — | — |
| 2011-09-29 | $8.02 | $8.02 | 9,042,900 | — | — |
| 2011-09-28 | $8.00 | $8.00 | 7,846,500 | — | — |
| 2011-09-27 | $8.36 | $8.36 | 9,346,200 | — | — |
| 2011-09-26 | $8.33 | $8.33 | 7,603,200 | — | — |
| 2011-09-23 | $8.13 | $8.13 | 8,548,500 | — | — |
| 2011-09-22 | $8.00 | $8.00 | 14,445,900 | — | — |
| 2011-09-21 | $8.06 | $8.06 | 8,225,400 | — | — |
| 2011-09-20 | $8.23 | $8.23 | 7,536,300 | — | — |
| 2011-09-19 | $8.26 | $8.26 | 7,973,700 | — | — |
| 2011-09-16 | $8.42 | $8.42 | 20,928,900 | — | — |
| 2011-09-15 | $8.38 | $8.38 | 12,492,900 | — | — |
| 2011-09-14 | $7.93 | $7.93 | 9,287,700 | — | — |
| 2011-09-13 | $7.86 | $7.86 | 8,505,300 | — | — |
| 2011-09-12 | $7.61 | $7.61 | 8,957,400 | — | — |
| 2011-09-09 | $7.42 | $7.42 | 7,237,800 | — | — |
| 2011-09-08 | $7.71 | $7.71 | 7,746,300 | — | — |
| 2011-09-07 | $7.85 | $7.85 | 10,819,800 | — | — |
| 2011-09-06 | $7.23 | $7.23 | 10,823,400 | — | — |
| 2011-09-02 | $7.52 | $7.52 | 5,675,400 | — | — |
| 2011-09-01 | $7.72 | $7.72 | 5,341,500 | — | — |
| 2011-08-31 | $7.90 | $7.90 | 7,327,200 | — | — |
| 2011-08-30 | $7.81 | $7.81 | 5,666,400 | — | — |
| 2011-08-29 | $7.82 | $7.82 | 5,627,700 | — | — |
| 2011-08-26 | $7.58 | $7.58 | 4,596,300 | — | — |
| 2011-08-25 | $7.41 | $7.41 | 5,004,900 | — | — |
| 2011-08-24 | $7.68 | $7.68 | 6,136,200 | — | — |
| 2011-08-23 | $7.45 | $7.45 | 9,103,200 | — | — |
| 2011-08-22 | $6.99 | $6.99 | 4,938,300 | — | — |
| 2011-08-19 | $7.07 | $7.07 | 5,630,400 | — | — |
| 2011-08-18 | $7.20 | $7.20 | 7,193,100 | — | — |
| 2011-08-17 | $7.62 | $7.62 | 5,146,500 | — | — |
| 2011-08-16 | $7.66 | $7.66 | 16,532,400 | — | — |
| 2011-08-15 | $7.87 | $7.87 | 3,927,900 | — | — |
| 2011-08-12 | $7.66 | $7.66 | 6,581,700 | — | — |
| 2011-08-11 | $7.85 | $7.85 | 13,207,500 | — | — |
| 2011-08-10 | $7.16 | $7.16 | 13,979,700 | — | — |
| 2011-08-09 | $7.54 | $7.54 | 16,261,800 | — | — |
| 2011-08-08 | $6.80 | $6.80 | 17,373,300 | — | — |
| 2011-08-05 | $7.60 | $7.60 | 17,244,900 | — | — |
| 2011-08-04 | $7.47 | $7.47 | 10,431,600 | — | — |
| 2011-08-03 | $7.83 | $7.83 | 6,801,000 | — | — |
| 2011-08-02 | $7.79 | $7.79 | 8,308,200 | — | — |
| 2011-08-01 | $8.06 | $8.06 | 6,781,200 | — | — |
| 2011-07-29 | $8.02 | $8.02 | 5,538,300 | — | — |
| 2011-07-28 | $8.00 | $8.00 | 7,653,600 | — | — |
| 2011-07-27 | $7.83 | $7.83 | 11,856,600 | — | — |
| 2011-07-26 | $8.10 | $8.10 | 4,760,400 | — | — |
| 2011-07-25 | $8.05 | $8.05 | 5,493,000 | — | — |
| 2011-07-22 | $8.07 | $8.07 | 3,043,500 | — | — |
| 2011-07-21 | $7.95 | $7.95 | 6,232,200 | — | — |
| 2011-07-20 | $7.80 | $7.80 | 4,879,200 | — | — |
| 2011-07-19 | $7.79 | $7.79 | 6,880,500 | — | — |
| 2011-07-18 | $7.59 | $7.59 | 6,223,500 | — | — |
| 2011-07-15 | $7.90 | $7.90 | 4,354,500 | — | — |
| 2011-07-14 | $7.85 | $7.85 | 3,835,200 | — | — |
| 2011-07-13 | $7.94 | $7.94 | 3,534,000 | — | — |
| 2011-07-12 | $7.97 | $7.97 | 5,318,400 | — | — |
| 2011-07-11 | $8.04 | $8.04 | 7,096,800 | — | — |
| 2011-07-08 | $8.46 | $8.46 | 4,492,500 | — | — |
| 2011-07-07 | $8.59 | $8.59 | 7,611,600 | — | — |
| 2011-07-06 | $8.53 | $8.53 | 7,369,500 | — | — |
| 2011-07-05 | $8.76 | $8.76 | 4,536,000 | — | — |
| 2011-07-01 | $8.71 | $8.71 | 5,796,900 | — | — |
| 2011-06-30 | $8.43 | $8.43 | 8,143,200 | — | — |
| 2011-06-29 | $8.38 | $8.38 | 8,649,600 | — | — |
| 2011-06-28 | $8.00 | $8.00 | 4,551,000 | — | — |
| 2011-06-27 | $7.89 | $7.89 | 4,167,300 | — | — |
| 2011-06-24 | $7.80 | $7.80 | 5,865,900 | — | — |
| 2011-06-23 | $7.78 | $7.78 | 9,474,600 | — | — |
| 2011-06-22 | $7.99 | $7.99 | 3,060,900 | — | — |
| 2011-06-21 | $8.09 | $8.09 | 4,471,800 | — | — |
| 2011-06-20 | $7.94 | $7.94 | 2,526,900 | — | — |
| 2011-06-17 | $7.92 | $7.92 | 4,546,200 | — | — |
| 2011-06-16 | $7.91 | $7.91 | 7,208,400 | — | — |
| 2011-06-15 | $7.84 | $7.84 | 5,807,400 | — | — |
| 2011-06-14 | $8.06 | $8.06 | 5,154,300 | — | — |
| 2011-06-13 | $7.93 | $7.93 | 3,581,400 | — | — |
| 2011-06-10 | $7.93 | $7.93 | 4,661,700 | — | — |
| 2011-06-09 | $8.05 | $8.05 | 6,867,300 | — | — |
| 2011-06-08 | $7.80 | $7.80 | 3,979,800 | — | — |
| 2011-06-07 | $7.93 | $7.93 | 6,221,700 | — | — |
| 2011-06-06 | $7.84 | $7.84 | 4,735,500 | — | — |
| 2011-06-03 | $8.04 | $8.04 | 3,945,900 | — | — |
| 2011-06-02 | $8.19 | $8.19 | 5,451,600 | — | — |
| 2011-06-01 | $8.16 | $8.16 | 5,321,400 | — | — |
| 2011-05-31 | $8.51 | $8.51 | 6,522,900 | — | — |
| 2011-05-27 | $8.46 | $8.46 | 11,208,300 | — | — |
| 2011-05-26 | $8.13 | $8.13 | 9,954,600 | — | — |
| 2011-05-25 | $8.27 | $8.27 | 3,495,300 | — | — |
| 2011-05-24 | $8.32 | $8.32 | 5,251,800 | — | — |
| 2011-05-23 | $8.31 | $8.31 | 6,000,000 | — | — |
| 2011-05-20 | $8.50 | $8.50 | 4,075,200 | — | — |
| 2011-05-19 | $8.71 | $8.71 | 4,773,900 | — | — |
| 2011-05-18 | $8.73 | $8.73 | 4,898,400 | — | — |
| 2011-05-17 | $8.65 | $8.65 | 10,177,500 | — | — |
| 2011-05-16 | $8.74 | $8.74 | 29,297,100 | — | — |
| 2011-05-13 | $8.97 | $8.97 | 3,456,600 | — | — |
| 2011-05-12 | $9.06 | $9.06 | 5,100,000 | — | — |
| 2011-05-11 | $9.01 | $9.01 | 4,500,000 | — | — |
| 2011-05-10 | $9.15 | $9.15 | 2,975,400 | — | — |
| 2011-05-09 | $9.12 | $9.12 | 4,349,100 | — | — |
| 2011-05-06 | $8.86 | $8.86 | 4,917,900 | — | — |
| 2011-05-05 | $8.84 | $8.84 | 6,603,000 | — | — |
| 2011-05-04 | $8.86 | $8.86 | 7,131,900 | — | — |
| 2011-05-03 | $8.92 | $8.92 | 5,104,200 | — | — |
| 2011-05-02 | $9.05 | $9.05 | 4,058,400 | — | — |
| 2011-04-29 | $9.04 | $9.04 | 5,252,400 | — | — |
| 2011-04-28 | $9.08 | $9.08 | 3,900,000 | — | — |
| 2011-04-27 | $9.16 | $9.16 | 4,687,800 | — | — |
| 2011-04-26 | $9.09 | $9.09 | 4,196,700 | — | — |
| 2011-04-25 | $9.08 | $9.08 | 3,938,400 | — | — |
| 2011-04-21 | $9.18 | $9.18 | 3,694,500 | — | — |
| 2011-04-20 | $9.11 | $9.11 | 8,007,600 | — | — |
| 2011-04-19 | $9.13 | $9.13 | 7,024,500 | — | — |
| 2011-04-18 | $9.19 | $9.19 | 4,151,100 | — | — |
| 2011-04-15 | $9.40 | $9.40 | 4,686,300 | — | — |
| 2011-04-14 | $9.27 | $9.27 | 4,206,000 | — | — |
| 2011-04-13 | $9.25 | $9.25 | 6,958,800 | — | — |
| 2011-04-12 | $9.26 | $9.26 | 10,165,500 | — | — |
| 2011-04-11 | $9.34 | $9.34 | 8,860,800 | — | — |
| 2011-04-08 | $9.48 | $9.48 | 11,691,300 | — | — |
| 2011-04-07 | $9.69 | $9.69 | 14,649,000 | — | — |
| 2011-04-06 | $9.61 | $9.61 | 15,311,700 | — | — |
| 2011-04-05 | $9.33 | $9.33 | 12,865,800 | — | — |
| 2011-04-04 | $9.15 | $9.15 | 17,131,800 | — | — |
| 2011-04-01 | $9.41 | $9.41 | 53,970,900 | — | — |
| 2011-03-31 | $8.61 | $8.61 | 5,145,600 | — | — |
| 2011-03-30 | $8.60 | $8.60 | 6,095,700 | — | — |
| 2011-03-29 | $8.58 | $8.58 | 6,301,800 | — | — |
| 2011-03-28 | $8.43 | $8.43 | 3,243,900 | — | — |
| 2011-03-25 | $8.43 | $8.43 | 3,484,800 | — | — |
| 2011-03-24 | $8.53 | $8.53 | 3,754,200 | — | — |
| 2011-03-23 | $8.44 | $8.44 | 6,387,300 | — | — |
| 2011-03-22 | $8.38 | $8.38 | 4,160,100 | — | — |
| 2011-03-21 | $8.45 | $8.45 | 5,738,700 | — | — |
| 2011-03-18 | $8.26 | $8.26 | 12,024,000 | — | — |
| 2011-03-17 | $8.19 | $8.19 | 10,500,600 | — | — |
| 2011-03-16 | $8.16 | $8.16 | 14,090,100 | — | — |
| 2011-03-15 | $8.61 | $8.61 | 8,685,000 | — | — |
| 2011-03-14 | $8.79 | $8.79 | 12,071,700 | — | — |
| 2011-03-11 | $9.06 | $9.06 | 4,226,100 | — | — |
| 2011-03-10 | $8.99 | $8.99 | 6,360,900 | — | — |
| 2011-03-09 | $9.25 | $9.25 | 6,339,000 | — | — |
| 2011-03-08 | $9.46 | $9.46 | 4,553,100 | — | — |
| 2011-03-07 | $9.41 | $9.41 | 5,964,300 | — | — |
| 2011-03-04 | $9.34 | $9.34 | 5,271,900 | — | — |
| 2011-03-03 | $9.46 | $9.46 | 4,659,000 | — | — |
| 2011-03-02 | $9.28 | $9.28 | 6,171,600 | — | — |
| 2011-03-01 | $9.23 | $9.23 | 9,979,500 | — | — |
| 2011-02-28 | $9.54 | $9.54 | 9,427,800 | — | — |
| 2011-02-25 | $9.47 | $9.47 | 9,471,900 | — | — |
| 2011-02-24 | $9.34 | $9.34 | 9,765,900 | — | — |
| 2011-02-23 | $9.33 | $9.33 | 11,292,600 | — | — |
| 2011-02-22 | $9.33 | $9.33 | 14,325,600 | — | — |
| 2011-02-18 | $9.70 | $9.70 | 13,293,600 | — | — |
| 2011-02-17 | $9.58 | $9.58 | 10,136,400 | — | — |
| 2011-02-16 | $9.49 | $9.49 | 14,177,100 | — | — |
| 2011-02-15 | $9.43 | $9.43 | 24,748,800 | — | — |
| 2011-02-14 | $9.88 | $9.88 | 22,017,600 | — | — |
| 2011-02-11 | $9.37 | $9.37 | 7,839,000 | — | — |
| 2011-02-10 | $9.27 | $9.27 | 13,716,300 | — | — |
| 2011-02-09 | $9.19 | $9.19 | 54,789,600 | — | — |
| 2011-02-08 | $8.61 | $8.61 | 25,701,600 | — | — |
| 2011-02-07 | $8.93 | $8.93 | 6,432,000 | — | — |
| 2011-02-04 | $8.85 | $8.85 | 5,689,800 | — | — |
| 2011-02-03 | $8.71 | $8.71 | 8,921,700 | — | — |
| 2011-02-02 | $8.84 | $8.84 | 13,236,000 | — | — |
| 2011-02-01 | $8.44 | $8.44 | 8,614,800 | — | — |
| 2011-01-31 | $8.16 | $8.16 | 10,036,800 | — | — |
| 2011-01-28 | $8.17 | $8.17 | 6,569,400 | — | — |
| 2011-01-27 | $8.40 | $8.40 | 6,534,000 | — | — |
| 2011-01-26 | $8.17 | $8.17 | 7,423,200 | — | — |
| 2011-01-25 | $8.10 | $8.10 | 6,272,400 | — | — |
| 2011-01-24 | $8.19 | $8.19 | 4,444,200 | — | — |
| 2011-01-21 | $8.10 | $8.10 | 4,938,600 | — | — |
| 2011-01-20 | $8.00 | $8.00 | 5,531,400 | — | — |
| 2011-01-19 | $7.93 | $7.93 | 5,185,800 | — | — |
| 2011-01-18 | $8.13 | $8.13 | 4,491,300 | — | — |
| 2011-01-14 | $8.12 | $8.12 | 4,324,800 | — | — |
| 2011-01-13 | $8.04 | $8.04 | 5,631,300 | — | — |
| 2011-01-12 | $7.99 | $7.99 | 6,017,100 | — | — |
| 2011-01-11 | $7.92 | $7.92 | 6,201,300 | — | — |
| 2011-01-10 | $7.82 | $7.82 | 4,503,900 | — | — |
| 2011-01-07 | $7.79 | $7.79 | 5,319,600 | — | — |
| 2011-01-06 | $7.85 | $7.85 | 5,878,800 | — | — |
| 2011-01-05 | $7.88 | $7.88 | 6,645,000 | — | — |
| 2011-01-04 | $7.97 | $7.97 | 5,881,500 | — | — |
| 2011-01-03 | $8.04 | $8.04 | 4,074,300 | — | — |