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
- 2000-06-30 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 | $8.97 | $8.97 | 3,190,000 | — | — |
| 2011-12-29 | $8.73 | $8.73 | 2,495,000 | — | — |
| 2011-12-28 | $8.84 | $8.84 | 1,769,500 | — | — |
| 2011-12-27 | $8.96 | $8.96 | 1,076,500 | — | — |
| 2011-12-23 | $9.03 | $9.03 | 997,000 | — | — |
| 2011-12-22 | $9.00 | $9.00 | 2,083,000 | — | — |
| 2011-12-21 | $8.91 | $8.91 | 4,528,000 | — | — |
| 2011-12-20 | $9.54 | $9.54 | 2,379,000 | — | — |
| 2011-12-19 | $9.14 | $9.14 | 2,863,500 | — | — |
| 2011-12-16 | $9.43 | $9.43 | 4,056,000 | — | — |
| 2011-12-15 | $9.34 | $9.34 | 2,984,000 | — | — |
| 2011-12-14 | $9.30 | $9.30 | 4,275,500 | — | — |
| 2011-12-13 | $9.43 | $9.43 | 4,064,500 | — | — |
| 2011-12-12 | $9.56 | $9.56 | 3,041,000 | — | — |
| 2011-12-09 | $9.45 | $9.45 | 2,318,500 | — | — |
| 2011-12-08 | $9.23 | $9.23 | 1,899,500 | — | — |
| 2011-12-07 | $9.33 | $9.33 | 2,648,500 | — | — |
| 2011-12-06 | $9.43 | $9.43 | 2,488,000 | — | — |
| 2011-12-05 | $9.36 | $9.36 | 2,383,500 | — | — |
| 2011-12-02 | $9.30 | $9.30 | 2,361,000 | — | — |
| 2011-12-01 | $9.28 | $9.28 | 3,682,000 | — | — |
| 2011-11-30 | $9.02 | $9.02 | 2,880,500 | — | — |
| 2011-11-29 | $8.59 | $8.59 | 1,996,500 | — | — |
| 2011-11-28 | $8.59 | $8.59 | 4,672,000 | — | — |
| 2011-11-25 | $8.30 | $8.30 | 1,569,500 | — | — |
| 2011-11-23 | $8.36 | $8.36 | 3,789,000 | — | — |
| 2011-11-22 | $8.73 | $8.73 | 2,820,000 | — | — |
| 2011-11-21 | $8.90 | $8.90 | 4,368,500 | — | — |
| 2011-11-18 | $9.21 | $9.21 | 5,689,000 | — | — |
| 2011-11-17 | $9.52 | $9.52 | 10,911,000 | — | — |
| 2011-11-16 | $9.14 | $9.14 | 6,996,000 | — | — |
| 2011-11-15 | $8.85 | $8.85 | 10,046,000 | — | — |
| 2011-11-14 | $8.86 | $8.86 | 4,095,500 | — | — |
| 2011-11-11 | $8.92 | $8.92 | 3,229,000 | — | — |
| 2011-11-10 | $8.76 | $8.76 | 3,149,500 | — | — |
| 2011-11-09 | $8.86 | $8.86 | 9,150,500 | — | — |
| 2011-11-08 | $9.50 | $9.50 | 5,037,000 | — | — |
| 2011-11-07 | $9.48 | $9.48 | 2,515,000 | — | — |
| 2011-11-04 | $9.58 | $9.58 | 3,538,000 | — | — |
| 2011-11-03 | $9.57 | $9.57 | 4,826,500 | — | — |
| 2011-11-02 | $9.37 | $9.37 | 3,050,000 | — | — |
| 2011-11-01 | $9.25 | $9.25 | 2,156,500 | — | — |
| 2011-10-31 | $9.47 | $9.47 | 3,963,000 | — | — |
| 2011-10-28 | $9.66 | $9.66 | 9,092,000 | — | — |
| 2011-10-27 | $9.92 | $9.92 | 12,189,000 | — | — |
| 2011-10-26 | $9.56 | $9.56 | 3,779,500 | — | — |
| 2011-10-25 | $9.60 | $9.60 | 2,669,500 | — | — |
| 2011-10-24 | $9.67 | $9.67 | 4,746,000 | — | — |
| 2011-10-21 | $9.15 | $9.15 | 2,170,500 | — | — |
| 2011-10-20 | $8.93 | $8.93 | 2,126,000 | — | — |
| 2011-10-19 | $8.93 | $8.93 | 2,370,500 | — | — |
| 2011-10-18 | $8.98 | $8.98 | 3,174,500 | — | — |
| 2011-10-17 | $9.14 | $9.14 | 3,241,500 | — | — |
| 2011-10-14 | $9.07 | $9.07 | 3,280,500 | — | — |
| 2011-10-13 | $8.84 | $8.84 | 2,905,500 | — | — |
| 2011-10-12 | $8.74 | $8.74 | 3,836,000 | — | — |
| 2011-10-11 | $8.73 | $8.73 | 4,040,000 | — | — |
| 2011-10-10 | $8.64 | $8.64 | 5,520,000 | — | — |
| 2011-10-07 | $8.29 | $8.29 | 8,799,500 | — | — |
| 2011-10-06 | $8.26 | $8.26 | 5,526,500 | — | — |
| 2011-10-05 | $7.72 | $7.72 | 3,418,000 | — | — |
| 2011-10-04 | $7.62 | $7.62 | 7,865,000 | — | — |
| 2011-10-03 | $7.27 | $7.27 | 6,012,000 | — | — |
| 2011-09-30 | $7.63 | $7.63 | 3,509,000 | — | — |
| 2011-09-29 | $7.79 | $7.79 | 6,295,500 | — | — |
| 2011-09-28 | $7.97 | $7.97 | 3,300,500 | — | — |
| 2011-09-27 | $8.28 | $8.28 | 7,594,500 | — | — |
| 2011-09-26 | $7.85 | $7.85 | 6,940,000 | — | — |
| 2011-09-23 | $8.35 | $8.35 | 4,584,000 | — | — |
| 2011-09-22 | $8.02 | $8.02 | 8,727,000 | — | — |
| 2011-09-21 | $8.65 | $8.65 | 4,686,500 | — | — |
| 2011-09-20 | $8.74 | $8.74 | 6,431,500 | — | — |
| 2011-09-19 | $8.92 | $8.92 | 4,745,000 | — | — |
| 2011-09-16 | $8.97 | $8.97 | 4,934,000 | — | — |
| 2011-09-15 | $9.11 | $9.11 | 7,604,500 | — | — |
| 2011-09-14 | $9.56 | $9.56 | 4,001,500 | — | — |
| 2011-09-13 | $9.37 | $9.37 | 4,589,000 | — | — |
| 2011-09-12 | $9.46 | $9.46 | 3,369,500 | — | — |
| 2011-09-09 | $9.59 | $9.59 | 5,388,500 | — | — |
| 2011-09-08 | $9.78 | $9.78 | 3,911,000 | — | — |
| 2011-09-07 | $9.83 | $9.83 | 2,692,000 | — | — |
| 2011-09-06 | $9.64 | $9.64 | 4,761,000 | — | — |
| 2011-09-02 | $9.90 | $9.90 | 4,434,000 | — | — |
| 2011-09-01 | $10.18 | $10.18 | 6,932,500 | — | — |
| 2011-08-31 | $10.11 | $10.11 | 5,199,500 | — | — |
| 2011-08-30 | $9.81 | $9.81 | 5,649,500 | — | — |
| 2011-08-29 | $9.54 | $9.54 | 2,533,000 | — | — |
| 2011-08-26 | $9.33 | $9.33 | 4,889,500 | — | — |
| 2011-08-25 | $9.19 | $9.19 | 2,463,500 | — | — |
| 2011-08-24 | $9.26 | $9.26 | 3,395,500 | — | — |
| 2011-08-23 | $9.29 | $9.29 | 5,232,500 | — | — |
| 2011-08-22 | $8.62 | $8.62 | 5,446,500 | — | — |
| 2011-08-19 | $8.56 | $8.56 | 9,047,500 | — | — |
| 2011-08-18 | $8.94 | $8.94 | 12,787,500 | — | — |
| 2011-08-17 | $9.86 | $9.86 | 7,627,000 | — | — |
| 2011-08-16 | $9.79 | $9.79 | 4,375,500 | — | — |
| 2011-08-15 | $9.99 | $9.99 | 4,517,000 | — | — |
| 2011-08-12 | $9.69 | $9.69 | 5,193,500 | — | — |
| 2011-08-11 | $9.32 | $9.32 | 3,248,000 | — | — |
| 2011-08-10 | $9.01 | $9.01 | 3,506,500 | — | — |
| 2011-08-09 | $9.02 | $9.02 | 5,297,000 | — | — |
| 2011-08-08 | $8.27 | $8.27 | 6,140,500 | — | — |
| 2011-08-05 | $8.89 | $8.89 | 6,228,500 | — | — |
| 2011-08-04 | $8.78 | $8.78 | 8,129,500 | — | — |
| 2011-08-03 | $9.45 | $9.45 | 7,246,500 | — | — |
| 2011-08-02 | $9.51 | $9.51 | 3,996,000 | — | — |
| 2011-08-01 | $9.87 | $9.87 | 4,709,000 | — | — |
| 2011-07-29 | $10.10 | $10.10 | 3,498,500 | — | — |
| 2011-07-28 | $10.09 | $10.09 | 2,154,500 | — | — |
| 2011-07-27 | $10.13 | $10.13 | 6,289,500 | — | — |
| 2011-07-26 | $10.30 | $10.30 | 9,073,000 | — | — |
| 2011-07-25 | $9.97 | $9.97 | 3,612,500 | — | — |
| 2011-07-22 | $9.89 | $9.89 | 3,814,000 | — | — |
| 2011-07-21 | $9.62 | $9.62 | 3,731,500 | — | — |
| 2011-07-20 | $9.80 | $9.80 | 3,205,000 | — | — |
| 2011-07-19 | $9.76 | $9.76 | 2,881,000 | — | — |
| 2011-07-18 | $9.71 | $9.71 | 2,665,000 | — | — |
| 2011-07-15 | $9.88 | $9.88 | 4,644,000 | — | — |
| 2011-07-14 | $9.73 | $9.73 | 5,402,500 | — | — |
| 2011-07-13 | $9.48 | $9.48 | 2,899,500 | — | — |
| 2011-07-12 | $9.26 | $9.26 | 2,452,500 | — | — |
| 2011-07-11 | $9.14 | $9.14 | 1,830,000 | — | — |
| 2011-07-08 | $9.47 | $9.47 | 2,090,500 | — | — |
| 2011-07-07 | $9.49 | $9.49 | 3,969,000 | — | — |
| 2011-07-06 | $9.57 | $9.57 | 3,170,000 | — | — |
| 2011-07-05 | $9.79 | $9.79 | 4,667,000 | — | — |
| 2011-07-01 | $9.56 | $9.56 | 5,151,500 | — | — |
| 2011-06-30 | $9.02 | $9.02 | 2,931,000 | — | — |
| 2011-06-29 | $8.86 | $8.86 | 2,581,500 | — | — |
| 2011-06-28 | $8.84 | $8.84 | 4,381,500 | — | — |
| 2011-06-27 | $8.66 | $8.66 | 2,820,500 | — | — |
| 2011-06-24 | $8.66 | $8.66 | 3,945,000 | — | — |
| 2011-06-23 | $8.83 | $8.83 | 3,889,000 | — | — |
| 2011-06-22 | $8.70 | $8.70 | 4,608,000 | — | — |
| 2011-06-21 | $8.77 | $8.77 | 4,807,500 | — | — |
| 2011-06-20 | $8.38 | $8.38 | 3,204,500 | — | — |
| 2011-06-17 | $8.44 | $8.44 | 3,427,000 | — | — |
| 2011-06-16 | $8.40 | $8.40 | 3,140,000 | — | — |
| 2011-06-15 | $8.58 | $8.58 | 4,703,000 | — | — |
| 2011-06-14 | $8.53 | $8.53 | 4,497,500 | — | — |
| 2011-06-13 | $8.32 | $8.32 | 8,104,000 | — | — |
| 2011-06-10 | $8.35 | $8.35 | 3,063,500 | — | — |
| 2011-06-09 | $8.49 | $8.49 | 4,047,500 | — | — |
| 2011-06-08 | $8.52 | $8.52 | 6,188,500 | — | — |
| 2011-06-07 | $8.60 | $8.60 | 9,504,000 | — | — |
| 2011-06-06 | $8.32 | $8.32 | 15,049,000 | — | — |
| 2011-06-03 | $9.04 | $9.04 | 3,132,000 | — | — |
| 2011-06-02 | $9.33 | $9.33 | 2,572,000 | — | — |
| 2011-06-01 | $9.16 | $9.16 | 2,716,000 | — | — |
| 2011-05-31 | $9.23 | $9.23 | 1,872,000 | — | — |
| 2011-05-27 | $9.09 | $9.09 | 3,963,000 | — | — |
| 2011-05-26 | $9.02 | $9.02 | 2,303,000 | — | — |
| 2011-05-25 | $8.90 | $8.90 | 3,388,000 | — | — |
| 2011-05-24 | $8.74 | $8.74 | 3,774,500 | — | — |
| 2011-05-23 | $8.75 | $8.75 | 6,500,000 | — | — |
| 2011-05-20 | $9.25 | $9.25 | 2,226,500 | — | — |
| 2011-05-19 | $9.37 | $9.37 | 7,388,000 | — | — |
| 2011-05-18 | $9.19 | $9.19 | 5,003,000 | — | — |
| 2011-05-17 | $9.17 | $9.17 | 3,609,500 | — | — |
| 2011-05-16 | $9.04 | $9.04 | 6,825,500 | — | — |
| 2011-05-13 | $9.10 | $9.10 | 3,801,500 | — | — |
| 2011-05-12 | $9.12 | $9.12 | 3,425,000 | — | — |
| 2011-05-11 | $9.13 | $9.13 | 4,524,500 | — | — |
| 2011-05-10 | $9.23 | $9.23 | 5,799,500 | — | — |
| 2011-05-09 | $9.51 | $9.51 | 5,547,000 | — | — |
| 2011-05-06 | $9.43 | $9.43 | 4,609,000 | — | — |
| 2011-05-05 | $9.24 | $9.24 | 3,886,000 | — | — |
| 2011-05-04 | $9.36 | $9.36 | 8,153,000 | — | — |
| 2011-05-03 | $9.10 | $9.10 | 13,000,000 | — | — |
| 2011-05-02 | $9.95 | $9.95 | 3,891,500 | — | — |
| 2011-04-29 | $9.86 | $9.86 | 3,290,000 | — | — |
| 2011-04-28 | $9.91 | $9.91 | 2,550,000 | — | — |
| 2011-04-27 | $9.89 | $9.89 | 4,022,500 | — | — |
| 2011-04-26 | $9.94 | $9.94 | 9,500,000 | — | — |
| 2011-04-25 | $10.00 | $10.00 | 10,270,500 | — | — |
| 2011-04-21 | $10.32 | $10.32 | 6,880,000 | — | — |
| 2011-04-20 | $10.24 | $10.24 | 8,664,000 | — | — |
| 2011-04-19 | $10.63 | $10.63 | 7,955,500 | — | — |
| 2011-04-18 | $10.70 | $10.70 | 7,083,500 | — | — |
| 2011-04-15 | $10.56 | $10.56 | 5,014,000 | — | — |
| 2011-04-14 | $10.66 | $10.66 | 3,687,000 | — | — |
| 2011-04-13 | $10.58 | $10.58 | 5,041,000 | — | — |
| 2011-04-12 | $10.39 | $10.39 | 3,931,000 | — | — |
| 2011-04-11 | $10.56 | $10.56 | 3,119,000 | — | — |
| 2011-04-08 | $10.59 | $10.59 | 4,535,000 | — | — |
| 2011-04-07 | $10.60 | $10.60 | 5,455,500 | — | — |
| 2011-04-06 | $10.27 | $10.27 | 6,313,000 | — | — |
| 2011-04-05 | $10.38 | $10.38 | 5,230,500 | — | — |
| 2011-04-04 | $10.34 | $10.34 | 4,417,500 | — | — |
| 2011-04-01 | $10.13 | $10.13 | 5,484,000 | — | — |
| 2011-03-31 | $9.90 | $9.90 | 4,500,500 | — | — |
| 2011-03-30 | $9.80 | $9.80 | 5,234,000 | — | — |
| 2011-03-29 | $9.74 | $9.74 | 5,970,500 | — | — |
| 2011-03-28 | $9.69 | $9.69 | 7,855,500 | — | — |
| 2011-03-25 | $9.50 | $9.50 | 4,703,000 | — | — |
| 2011-03-24 | $9.32 | $9.32 | 2,261,000 | — | — |
| 2011-03-23 | $9.24 | $9.24 | 3,576,000 | — | — |
| 2011-03-22 | $9.17 | $9.17 | 1,749,500 | — | — |
| 2011-03-21 | $9.15 | $9.15 | 8,249,500 | — | — |
| 2011-03-18 | $8.86 | $8.86 | 4,017,000 | — | — |
| 2011-03-17 | $8.75 | $8.75 | 5,315,000 | — | — |
| 2011-03-16 | $8.58 | $8.58 | 14,627,000 | — | — |
| 2011-03-15 | $9.02 | $9.02 | 4,606,000 | — | — |
| 2011-03-14 | $9.14 | $9.14 | 4,426,500 | — | — |
| 2011-03-11 | $9.39 | $9.39 | 3,730,000 | — | — |
| 2011-03-10 | $9.47 | $9.47 | 4,758,000 | — | — |
| 2011-03-09 | $9.40 | $9.40 | 2,854,500 | — | — |
| 2011-03-08 | $9.38 | $9.38 | 1,749,000 | — | — |
| 2011-03-07 | $9.32 | $9.32 | 2,179,500 | — | — |
| 2011-03-04 | $9.47 | $9.47 | 3,012,500 | — | — |
| 2011-03-03 | $9.44 | $9.44 | 7,602,500 | — | — |
| 2011-03-02 | $9.13 | $9.13 | 2,896,500 | — | — |
| 2011-03-01 | $9.15 | $9.15 | 4,591,500 | — | — |
| 2011-02-28 | $9.33 | $9.33 | 5,851,000 | — | — |
| 2011-02-25 | $9.23 | $9.23 | 6,379,500 | — | — |
| 2011-02-24 | $9.09 | $9.09 | 19,989,500 | — | — |
| 2011-02-23 | $8.58 | $8.58 | 7,094,000 | — | — |
| 2011-02-22 | $8.60 | $8.60 | 4,625,000 | — | — |
| 2011-02-18 | $8.90 | $8.90 | 2,449,000 | — | — |
| 2011-02-17 | $8.91 | $8.91 | 3,090,500 | — | — |
| 2011-02-16 | $8.86 | $8.86 | 2,356,000 | — | — |
| 2011-02-15 | $8.81 | $8.81 | 2,636,500 | — | — |
| 2011-02-14 | $8.93 | $8.93 | 9,146,500 | — | — |
| 2011-02-11 | $8.77 | $8.77 | 8,907,000 | — | — |
| 2011-02-10 | $9.08 | $9.08 | 16,066,500 | — | — |
| 2011-02-09 | $8.15 | $8.15 | 3,002,500 | — | — |
| 2011-02-08 | $8.10 | $8.10 | 3,409,500 | — | — |
| 2011-02-07 | $8.29 | $8.29 | 3,278,000 | — | — |
| 2011-02-04 | $8.29 | $8.29 | 7,446,000 | — | — |
| 2011-02-03 | $8.13 | $8.13 | 1,569,000 | — | — |
| 2011-02-02 | $8.19 | $8.19 | 2,740,500 | — | — |
| 2011-02-01 | $8.08 | $8.08 | 3,280,000 | — | — |
| 2011-01-31 | $8.07 | $8.07 | 1,851,000 | — | — |
| 2011-01-28 | $8.00 | $8.00 | 2,577,500 | — | — |
| 2011-01-27 | $8.10 | $8.10 | 5,268,000 | — | — |
| 2011-01-26 | $8.23 | $8.23 | 2,295,500 | — | — |
| 2011-01-25 | $8.15 | $8.15 | 2,595,000 | — | — |
| 2011-01-24 | $8.21 | $8.21 | 5,554,500 | — | — |
| 2011-01-21 | $7.86 | $7.86 | 3,093,500 | — | — |
| 2011-01-20 | $7.78 | $7.78 | 1,948,500 | — | — |
| 2011-01-19 | $7.80 | $7.80 | 1,979,000 | — | — |
| 2011-01-18 | $7.82 | $7.82 | 1,944,000 | — | — |
| 2011-01-14 | $7.75 | $7.75 | 2,982,500 | — | — |
| 2011-01-13 | $7.80 | $7.80 | 4,213,500 | — | — |
| 2011-01-12 | $7.80 | $7.80 | 1,665,000 | — | — |
| 2011-01-11 | $7.79 | $7.79 | 5,655,500 | — | — |
| 2011-01-10 | $7.52 | $7.52 | 1,818,500 | — | — |
| 2011-01-07 | $7.40 | $7.40 | 2,255,500 | — | — |
| 2011-01-06 | $7.39 | $7.39 | 3,803,000 | — | — |
| 2011-01-05 | $7.43 | $7.43 | 3,483,500 | — | — |
| 2011-01-04 | $7.33 | $7.33 | 2,021,500 | — | — |
| 2011-01-03 | $7.33 | $7.33 | 2,362,500 | — | — |