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
- 2003-12-04 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 | $7.67 | $7.67 | 2,078,616 | — | — |
| 2011-12-29 | $7.53 | $7.53 | 2,283,779 | — | — |
| 2011-12-28 | $7.19 | $7.19 | 2,635,156 | — | — |
| 2011-12-27 | $7.47 | $7.47 | 1,707,000 | — | — |
| 2011-12-23 | $7.93 | $7.93 | 1,179,770 | — | — |
| 2011-12-22 | $7.99 | $7.99 | 1,682,115 | — | — |
| 2011-12-21 | $7.93 | $7.93 | 1,794,596 | — | — |
| 2011-12-20 | $8.04 | $8.04 | 2,301,586 | — | — |
| 2011-12-19 | $7.61 | $7.61 | 3,233,723 | — | — |
| 2011-12-16 | $8.15 | $8.15 | 5,545,595 | — | — |
| 2011-12-15 | $7.93 | $7.93 | 3,188,156 | — | — |
| 2011-12-14 | $8.04 | $8.04 | 7,412,523 | — | — |
| 2011-12-13 | $8.52 | $8.52 | 4,721,625 | — | — |
| 2011-12-12 | $9.49 | $9.49 | 2,560,169 | — | — |
| 2011-12-09 | $9.81 | $9.81 | 1,809,084 | — | — |
| 2011-12-08 | $9.54 | $9.54 | 2,616,796 | — | — |
| 2011-12-07 | $9.81 | $9.81 | 2,044,552 | — | — |
| 2011-12-06 | $9.91 | $9.91 | 2,543,247 | — | — |
| 2011-12-05 | $9.60 | $9.60 | 2,432,647 | — | — |
| 2011-12-02 | $9.73 | $9.73 | 3,122,017 | — | — |
| 2011-12-01 | $10.06 | $10.06 | 2,891,084 | — | — |
| 2011-11-30 | $10.39 | $10.39 | 5,945,082 | — | — |
| 2011-11-29 | $9.68 | $9.68 | 3,070,256 | — | — |
| 2011-11-28 | $9.61 | $9.61 | 3,106,754 | — | — |
| 2011-11-25 | $8.74 | $8.74 | 1,225,448 | — | — |
| 2011-11-23 | $8.88 | $8.88 | 3,511,992 | — | — |
| 2011-11-22 | $9.35 | $9.35 | 2,705,940 | — | — |
| 2011-11-21 | $9.23 | $9.23 | 5,000,337 | — | — |
| 2011-11-18 | $9.90 | $9.90 | 5,401,372 | — | — |
| 2011-11-17 | $9.84 | $9.84 | 8,489,324 | — | — |
| 2011-11-16 | $9.90 | $9.90 | 20,090,048 | — | — |
| 2011-11-15 | $7.97 | $7.97 | 1,492,436 | — | — |
| 2011-11-14 | $7.92 | $7.92 | 2,402,453 | — | — |
| 2011-11-11 | $8.34 | $8.34 | 2,663,027 | — | — |
| 2011-11-10 | $8.00 | $8.00 | 2,016,017 | — | — |
| 2011-11-09 | $7.99 | $7.99 | 3,151,879 | — | — |
| 2011-11-08 | $8.38 | $8.38 | 2,076,847 | — | — |
| 2011-11-07 | $8.70 | $8.70 | 1,710,097 | — | — |
| 2011-11-04 | $8.81 | $8.81 | 2,701,626 | — | — |
| 2011-11-03 | $8.54 | $8.54 | 2,253,364 | — | — |
| 2011-11-02 | $8.57 | $8.57 | 3,022,034 | — | — |
| 2011-11-01 | $8.34 | $8.34 | 3,959,259 | — | — |
| 2011-10-31 | $8.35 | $8.35 | 2,383,430 | — | — |
| 2011-10-28 | $8.54 | $8.54 | 3,611,643 | — | — |
| 2011-10-27 | $7.96 | $7.96 | 3,379,051 | — | — |
| 2011-10-26 | $7.59 | $7.59 | 2,696,207 | — | — |
| 2011-10-25 | $7.43 | $7.43 | 3,540,527 | — | — |
| 2011-10-24 | $7.11 | $7.11 | 2,156,368 | — | — |
| 2011-10-21 | $6.82 | $6.82 | 2,142,322 | — | — |
| 2011-10-20 | $6.75 | $6.75 | 3,006,108 | — | — |
| 2011-10-19 | $6.82 | $6.82 | 4,442,028 | — | — |
| 2011-10-18 | $7.38 | $7.38 | 4,782,565 | — | — |
| 2011-10-17 | $6.81 | $6.81 | 2,716,889 | — | — |
| 2011-10-14 | $6.70 | $6.70 | 1,882,965 | — | — |
| 2011-10-13 | $6.67 | $6.67 | 2,107,483 | — | — |
| 2011-10-12 | $6.63 | $6.63 | 2,064,128 | — | — |
| 2011-10-11 | $6.43 | $6.43 | 1,507,699 | — | — |
| 2011-10-10 | $6.39 | $6.39 | 1,143,162 | — | — |
| 2011-10-07 | $6.08 | $6.08 | 2,610,824 | — | — |
| 2011-10-06 | $6.35 | $6.35 | 2,517,367 | — | — |
| 2011-10-05 | $6.18 | $6.18 | 3,310,811 | — | — |
| 2011-10-04 | $5.71 | $5.71 | 4,671,523 | — | — |
| 2011-10-03 | $5.60 | $5.60 | 3,962,356 | — | — |
| 2011-09-30 | $5.83 | $5.83 | 2,234,452 | — | — |
| 2011-09-29 | $6.02 | $6.02 | 3,157,298 | — | — |
| 2011-09-28 | $6.09 | $6.09 | 6,385,602 | — | — |
| 2011-09-27 | $6.34 | $6.34 | 5,164,578 | — | — |
| 2011-09-26 | $6.58 | $6.58 | 9,435,950 | — | — |
| 2011-09-23 | $6.17 | $6.17 | 4,611,246 | — | — |
| 2011-09-22 | $6.55 | $6.55 | 4,813,312 | — | — |
| 2011-09-21 | $7.05 | $7.05 | 2,326,582 | — | — |
| 2011-09-20 | $7.40 | $7.40 | 4,529,402 | — | — |
| 2011-09-19 | $7.12 | $7.12 | 2,748,299 | — | — |
| 2011-09-16 | $7.35 | $7.35 | 2,354,895 | — | — |
| 2011-09-15 | $7.38 | $7.38 | 6,095,055 | — | — |
| 2011-09-14 | $7.69 | $7.69 | 3,571,938 | — | — |
| 2011-09-13 | $7.72 | $7.72 | 3,600,804 | — | — |
| 2011-09-12 | $7.82 | $7.82 | 6,586,783 | — | — |
| 2011-09-09 | $8.28 | $8.28 | 6,247,905 | — | — |
| 2011-09-08 | $8.60 | $8.60 | 12,545,137 | — | — |
| 2011-09-07 | $9.69 | $9.69 | 3,508,343 | — | — |
| 2011-09-06 | $10.14 | $10.14 | 7,484,523 | — | — |
| 2011-09-02 | $9.86 | $9.86 | 5,266,772 | — | — |
| 2011-09-01 | $9.24 | $9.24 | 1,204,655 | — | — |
| 2011-08-31 | $9.31 | $9.31 | 2,374,029 | — | — |
| 2011-08-30 | $9.40 | $9.40 | 3,528,804 | — | — |
| 2011-08-29 | $8.95 | $8.95 | 1,701,692 | — | — |
| 2011-08-26 | $8.99 | $8.99 | 3,402,056 | — | — |
| 2011-08-25 | $8.42 | $8.42 | 2,536,611 | — | — |
| 2011-08-24 | $8.48 | $8.48 | 3,404,932 | — | — |
| 2011-08-23 | $8.63 | $8.63 | 3,303,622 | — | — |
| 2011-08-22 | $8.98 | $8.98 | 3,122,127 | — | — |
| 2011-08-19 | $8.64 | $8.64 | 2,928,246 | — | — |
| 2011-08-18 | $8.51 | $8.51 | 6,056,345 | — | — |
| 2011-08-17 | $8.92 | $8.92 | 2,024,201 | — | — |
| 2011-08-16 | $8.97 | $8.97 | 1,898,228 | — | — |
| 2011-08-15 | $9.14 | $9.14 | 1,797,914 | — | — |
| 2011-08-12 | $8.91 | $8.91 | 1,929,859 | — | — |
| 2011-08-11 | $9.10 | $9.10 | 3,921,987 | — | — |
| 2011-08-10 | $9.11 | $9.11 | 6,477,953 | — | — |
| 2011-08-09 | $8.59 | $8.59 | 4,073,066 | — | — |
| 2011-08-08 | $8.17 | $8.17 | 5,244,431 | — | — |
| 2011-08-05 | $8.17 | $8.17 | 4,072,513 | — | — |
| 2011-08-04 | $8.59 | $8.59 | 5,964,879 | — | — |
| 2011-08-03 | $9.53 | $9.53 | 3,644,381 | — | — |
| 2011-08-02 | $9.49 | $9.49 | 3,888,032 | — | — |
| 2011-08-01 | $9.45 | $9.45 | 3,387,346 | — | — |
| 2011-07-29 | $9.06 | $9.06 | 3,806,410 | — | — |
| 2011-07-28 | $9.00 | $9.00 | 3,570,942 | — | — |
| 2011-07-27 | $9.10 | $9.10 | 4,105,914 | — | — |
| 2011-07-26 | $9.36 | $9.36 | 1,893,583 | — | — |
| 2011-07-25 | $9.20 | $9.20 | 2,357,992 | — | — |
| 2011-07-22 | $9.26 | $9.26 | 2,990,182 | — | — |
| 2011-07-21 | $9.28 | $9.28 | 2,527,099 | — | — |
| 2011-07-20 | $9.16 | $9.16 | 2,503,873 | — | — |
| 2011-07-19 | $9.35 | $9.35 | 3,724,897 | — | — |
| 2011-07-18 | $9.48 | $9.48 | 4,670,970 | — | — |
| 2011-07-15 | $9.07 | $9.07 | 2,406,988 | — | — |
| 2011-07-14 | $8.91 | $8.91 | 3,996,089 | — | — |
| 2011-07-13 | $9.29 | $9.29 | 6,488,349 | — | — |
| 2011-07-12 | $8.96 | $8.96 | 4,937,958 | — | — |
| 2011-07-11 | $8.72 | $8.72 | 2,802,936 | — | — |
| 2011-07-08 | $8.98 | $8.98 | 2,419,486 | — | — |
| 2011-07-07 | $9.10 | $9.10 | 2,536,943 | — | — |
| 2011-07-06 | $9.24 | $9.24 | 4,961,516 | — | — |
| 2011-07-05 | $9.14 | $9.14 | 9,826,257 | — | — |
| 2011-07-01 | $8.20 | $8.20 | 1,800,347 | — | — |
| 2011-06-30 | $8.32 | $8.32 | 1,712,752 | — | — |
| 2011-06-29 | $8.24 | $8.24 | 2,384,536 | — | — |
| 2011-06-28 | $8.12 | $8.12 | 2,077,400 | — | — |
| 2011-06-27 | $8.05 | $8.05 | 3,838,373 | — | — |
| 2011-06-24 | $7.79 | $7.79 | 2,089,013 | — | — |
| 2011-06-23 | $8.15 | $8.15 | 3,777,322 | — | — |
| 2011-06-22 | $8.46 | $8.46 | 4,094,080 | — | — |
| 2011-06-21 | $8.28 | $8.28 | 3,698,022 | — | — |
| 2011-06-20 | $7.86 | $7.86 | 2,355,338 | — | — |
| 2011-06-17 | $7.96 | $7.96 | 3,221,999 | — | — |
| 2011-06-16 | $7.86 | $7.86 | 4,503,300 | — | — |
| 2011-06-15 | $8.17 | $8.17 | 4,667,652 | — | — |
| 2011-06-14 | $8.54 | $8.54 | 4,509,494 | — | — |
| 2011-06-13 | $8.27 | $8.27 | 7,359,213 | — | — |
| 2011-06-10 | $8.78 | $8.78 | 4,261,860 | — | — |
| 2011-06-09 | $8.93 | $8.93 | 8,548,606 | — | — |
| 2011-06-08 | $9.35 | $9.35 | 3,056,210 | — | — |
| 2011-06-07 | $9.99 | $9.99 | 1,980,625 | — | — |
| 2011-06-06 | $9.88 | $9.88 | 3,714,059 | — | — |
| 2011-06-03 | $10.12 | $10.12 | 2,345,384 | — | — |
| 2011-06-02 | $10.06 | $10.06 | 2,373,144 | — | — |
| 2011-06-01 | $10.15 | $10.15 | 2,687,691 | — | — |
| 2011-05-31 | $10.36 | $10.36 | 2,444,924 | — | — |
| 2011-05-27 | $10.42 | $10.42 | 2,351,467 | — | — |
| 2011-05-26 | $10.21 | $10.21 | 1,829,103 | — | — |
| 2011-05-25 | $10.18 | $10.18 | 3,101,003 | — | — |
| 2011-05-24 | $10.14 | $10.14 | 6,209,084 | — | — |
| 2011-05-23 | $9.54 | $9.54 | 2,543,800 | — | — |
| 2011-05-20 | $9.44 | $9.44 | 3,659,865 | — | — |
| 2011-05-19 | $9.31 | $9.31 | 1,468,215 | — | — |
| 2011-05-18 | $9.36 | $9.36 | 2,488,168 | — | — |
| 2011-05-17 | $9.31 | $9.31 | 3,555,126 | — | — |
| 2011-05-16 | $9.29 | $9.29 | 5,274,403 | — | — |
| 2011-05-13 | $9.35 | $9.35 | 3,519,513 | — | — |
| 2011-05-12 | $9.39 | $9.39 | 4,844,612 | — | — |
| 2011-05-11 | $9.70 | $9.70 | 6,000,271 | — | — |
| 2011-05-10 | $10.05 | $10.05 | 2,833,683 | — | — |
| 2011-05-09 | $10.03 | $10.03 | 2,601,312 | — | — |
| 2011-05-06 | $9.90 | $9.90 | 5,086,052 | — | — |
| 2011-05-05 | $9.80 | $9.80 | 9,622,200 | — | — |
| 2011-05-04 | $10.75 | $10.75 | 8,532,901 | — | — |
| 2011-05-03 | $10.57 | $10.57 | 8,059,975 | — | — |
| 2011-05-02 | $10.90 | $10.90 | 7,316,632 | — | — |
| 2011-04-29 | $11.62 | $11.62 | 4,202,800 | — | — |
| 2011-04-28 | $11.64 | $11.64 | 6,479,943 | — | — |
| 2011-04-27 | $11.96 | $11.96 | 4,198,818 | — | — |
| 2011-04-26 | $11.46 | $11.46 | 3,096,800 | — | — |
| 2011-04-25 | $11.67 | $11.67 | 3,154,865 | — | — |
| 2011-04-21 | $12.02 | $12.02 | 2,346,047 | — | — |
| 2011-04-20 | $12.29 | $12.29 | 4,709,237 | — | — |
| 2011-04-19 | $11.92 | $11.92 | 2,433,421 | — | — |
| 2011-04-18 | $11.85 | $11.85 | 3,549,375 | — | — |
| 2011-04-15 | $12.00 | $12.00 | 3,388,895 | — | — |
| 2011-04-14 | $11.95 | $11.95 | 3,281,613 | — | — |
| 2011-04-13 | $11.63 | $11.63 | 2,313,310 | — | — |
| 2011-04-12 | $11.59 | $11.59 | 3,643,717 | — | — |
| 2011-04-11 | $11.87 | $11.87 | 3,764,160 | — | — |
| 2011-04-08 | $12.44 | $12.44 | 6,111,424 | — | — |
| 2011-04-07 | $12.12 | $12.12 | 3,513,762 | — | — |
| 2011-04-06 | $12.30 | $12.30 | 6,167,830 | — | — |
| 2011-04-05 | $12.47 | $12.47 | 8,162,280 | — | — |
| 2011-04-04 | $11.65 | $11.65 | 1,869,914 | — | — |
| 2011-04-01 | $11.74 | $11.74 | 2,044,109 | — | — |
| 2011-03-31 | $11.75 | $11.75 | 3,318,664 | — | — |
| 2011-03-30 | $11.62 | $11.62 | 4,443,797 | — | — |
| 2011-03-29 | $11.52 | $11.52 | 3,784,732 | — | — |
| 2011-03-28 | $11.25 | $11.25 | 2,807,028 | — | — |
| 2011-03-25 | $11.50 | $11.50 | 2,060,920 | — | — |
| 2011-03-24 | $11.60 | $11.60 | 5,296,192 | — | — |
| 2011-03-23 | $11.86 | $11.86 | 4,713,108 | — | — |
| 2011-03-22 | $11.36 | $11.36 | 1,921,454 | — | — |
| 2011-03-21 | $11.56 | $11.56 | 2,797,406 | — | — |
| 2011-03-18 | $11.35 | $11.35 | 4,096,845 | — | — |
| 2011-03-17 | $10.99 | $10.99 | 2,840,540 | — | — |
| 2011-03-16 | $10.97 | $10.97 | 4,255,999 | — | — |
| 2011-03-15 | $11.37 | $11.37 | 4,063,223 | — | — |
| 2011-03-14 | $11.51 | $11.51 | 2,889,093 | — | — |
| 2011-03-11 | $11.52 | $11.52 | 4,641,550 | — | — |
| 2011-03-10 | $11.19 | $11.19 | 8,637,528 | — | — |
| 2011-03-09 | $11.94 | $11.94 | 4,377,327 | — | — |
| 2011-03-08 | $12.16 | $12.16 | 4,263,298 | — | — |
| 2011-03-07 | $12.58 | $12.58 | 5,179,287 | — | — |
| 2011-03-04 | $12.81 | $12.81 | 5,418,515 | — | — |
| 2011-03-03 | $12.52 | $12.52 | 6,900,776 | — | — |
| 2011-03-02 | $12.89 | $12.89 | 4,414,599 | — | — |
| 2011-03-01 | $12.97 | $12.97 | 5,448,709 | — | — |
| 2011-02-28 | $12.38 | $12.38 | 2,694,327 | — | — |
| 2011-02-25 | $12.49 | $12.49 | 3,728,658 | — | — |
| 2011-02-24 | $11.90 | $11.90 | 5,590,388 | — | — |
| 2011-02-23 | $12.46 | $12.46 | 6,179,996 | — | — |
| 2011-02-22 | $12.77 | $12.77 | 4,524,867 | — | — |
| 2011-02-18 | $13.02 | $13.02 | 4,666,656 | — | — |
| 2011-02-17 | $13.25 | $13.25 | 2,967,287 | — | — |
| 2011-02-16 | $13.25 | $13.25 | 3,297,428 | — | — |
| 2011-02-15 | $13.25 | $13.25 | 3,378,056 | — | — |
| 2011-02-14 | $13.01 | $13.01 | 3,412,895 | — | — |
| 2011-02-11 | $12.99 | $12.99 | 4,271,814 | — | — |
| 2011-02-10 | $13.11 | $13.11 | 4,174,044 | — | — |
| 2011-02-09 | $12.92 | $12.92 | 4,898,032 | — | — |
| 2011-02-08 | $13.38 | $13.38 | 6,061,322 | — | — |
| 2011-02-07 | $13.21 | $13.21 | 4,756,906 | — | — |
| 2011-02-04 | $13.32 | $13.32 | 7,617,354 | — | — |
| 2011-02-03 | $13.25 | $13.25 | 9,172,500 | — | — |
| 2011-02-02 | $12.31 | $12.31 | 2,938,200 | — | — |
| 2011-02-01 | $12.40 | $12.40 | 4,905,663 | — | — |
| 2011-01-31 | $12.02 | $12.02 | 5,382,128 | — | — |
| 2011-01-28 | $12.36 | $12.36 | 6,879,762 | — | — |
| 2011-01-27 | $11.93 | $11.93 | 4,822,824 | — | — |
| 2011-01-26 | $12.46 | $12.46 | 6,960,943 | — | — |
| 2011-01-25 | $11.65 | $11.65 | 6,156,438 | — | — |
| 2011-01-24 | $11.87 | $11.87 | 6,543,538 | — | — |
| 2011-01-21 | $11.69 | $11.69 | 7,771,973 | — | — |
| 2011-01-20 | $12.17 | $12.17 | 6,297,232 | — | — |
| 2011-01-19 | $12.48 | $12.48 | 4,846,381 | — | — |
| 2011-01-18 | $12.69 | $12.69 | 3,926,742 | — | — |
| 2011-01-14 | $12.32 | $12.32 | 6,989,035 | — | — |
| 2011-01-13 | $12.61 | $12.61 | 7,430,108 | — | — |
| 2011-01-12 | $12.78 | $12.78 | 9,049,292 | — | — |
| 2011-01-11 | $12.39 | $12.39 | 4,130,689 | — | — |
| 2011-01-10 | $12.10 | $12.10 | 3,030,108 | — | — |
| 2011-01-07 | $11.90 | $11.90 | 5,003,876 | — | — |
| 2011-01-06 | $11.81 | $11.81 | 6,084,659 | — | — |
| 2011-01-05 | $12.31 | $12.31 | 7,966,518 | — | — |
| 2011-01-04 | $12.13 | $12.13 | 11,998,330 | — | — |
| 2011-01-03 | $12.75 | $12.75 | 5,626,443 | — | — |