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
- 1991-10-24 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 | $9.01 | $9.01 | 1,240,650 | — | — |
| 2011-12-29 | $9.16 | $9.16 | 817,650 | — | — |
| 2011-12-28 | $9.01 | $9.01 | 788,400 | — | — |
| 2011-12-27 | $9.19 | $9.19 | 675,900 | — | — |
| 2011-12-23 | $9.13 | $9.13 | 607,050 | — | — |
| 2011-12-22 | $9.05 | $9.05 | 1,317,150 | — | — |
| 2011-12-21 | $9.06 | $9.06 | 832,950 | — | — |
| 2011-12-20 | $8.98 | $8.98 | 1,650,150 | — | — |
| 2011-12-19 | $8.55 | $8.55 | 1,538,100 | — | — |
| 2011-12-16 | $8.69 | $8.69 | 2,767,500 | — | — |
| 2011-12-15 | $8.60 | $8.60 | 1,012,050 | — | — |
| 2011-12-14 | $8.44 | $8.44 | 1,644,300 | — | — |
| 2011-12-13 | $8.66 | $8.66 | 2,149,200 | — | — |
| 2011-12-12 | $8.77 | $8.77 | 1,229,850 | — | — |
| 2011-12-09 | $8.88 | $8.88 | 1,492,650 | — | — |
| 2011-12-08 | $8.51 | $8.51 | 1,326,150 | — | — |
| 2011-12-07 | $8.77 | $8.77 | 1,452,150 | — | — |
| 2011-12-06 | $8.86 | $8.86 | 1,836,900 | — | — |
| 2011-12-05 | $8.75 | $8.75 | 1,421,550 | — | — |
| 2011-12-02 | $8.57 | $8.57 | 1,532,250 | — | — |
| 2011-12-01 | $8.47 | $8.47 | 1,034,550 | — | — |
| 2011-11-30 | $8.62 | $8.62 | 2,433,600 | — | — |
| 2011-11-29 | $8.23 | $8.23 | 1,187,100 | — | — |
| 2011-11-28 | $8.20 | $8.20 | 1,548,900 | — | — |
| 2011-11-25 | $7.79 | $7.79 | 423,450 | — | — |
| 2011-11-23 | $7.89 | $7.89 | 1,394,100 | — | — |
| 2011-11-22 | $8.05 | $8.05 | 1,300,950 | — | — |
| 2011-11-21 | $8.24 | $8.24 | 685,350 | — | — |
| 2011-11-18 | $8.38 | $8.38 | 1,494,900 | — | — |
| 2011-11-17 | $8.37 | $8.37 | 1,640,250 | — | — |
| 2011-11-16 | $8.53 | $8.53 | 1,844,100 | — | — |
| 2011-11-15 | $8.68 | $8.68 | 1,516,950 | — | — |
| 2011-11-14 | $8.54 | $8.54 | 2,046,600 | — | — |
| 2011-11-11 | $8.58 | $8.58 | 1,894,950 | — | — |
| 2011-11-10 | $8.24 | $8.24 | 2,610,000 | — | — |
| 2011-11-09 | $8.24 | $8.24 | 2,322,450 | — | — |
| 2011-11-08 | $8.38 | $8.38 | 2,075,400 | — | — |
| 2011-11-07 | $8.29 | $8.29 | 2,011,500 | — | — |
| 2011-11-04 | $8.28 | $8.28 | 1,001,250 | — | — |
| 2011-11-03 | $8.33 | $8.33 | 1,448,100 | — | — |
| 2011-11-02 | $8.13 | $8.13 | 1,904,400 | — | — |
| 2011-11-01 | $7.88 | $7.88 | 3,570,300 | — | — |
| 2011-10-31 | $8.12 | $8.12 | 1,055,700 | — | — |
| 2011-10-28 | $8.27 | $8.27 | 3,676,500 | — | — |
| 2011-10-27 | $8.42 | $8.42 | 3,646,800 | — | — |
| 2011-10-26 | $7.87 | $7.87 | 3,016,350 | — | — |
| 2011-10-25 | $7.76 | $7.76 | 1,611,450 | — | — |
| 2011-10-24 | $7.92 | $7.92 | 2,240,550 | — | — |
| 2011-10-21 | $7.66 | $7.66 | 2,171,250 | — | — |
| 2011-10-20 | $7.60 | $7.60 | 1,838,250 | — | — |
| 2011-10-19 | $7.39 | $7.39 | 1,497,150 | — | — |
| 2011-10-18 | $7.55 | $7.55 | 1,172,250 | — | — |
| 2011-10-17 | $7.33 | $7.33 | 1,429,650 | — | — |
| 2011-10-14 | $7.58 | $7.58 | 1,797,300 | — | — |
| 2011-10-13 | $7.36 | $7.36 | 1,368,000 | — | — |
| 2011-10-12 | $7.36 | $7.36 | 1,691,550 | — | — |
| 2011-10-11 | $7.15 | $7.15 | 2,309,400 | — | — |
| 2011-10-10 | $7.12 | $7.12 | 1,418,400 | — | — |
| 2011-10-07 | $6.78 | $6.78 | 2,140,200 | — | — |
| 2011-10-06 | $7.00 | $7.00 | 2,407,500 | — | — |
| 2011-10-05 | $6.77 | $6.77 | 1,553,850 | — | — |
| 2011-10-04 | $6.73 | $6.73 | 2,856,150 | — | — |
| 2011-10-03 | $6.18 | $6.18 | 2,361,150 | — | — |
| 2011-09-30 | $6.44 | $6.44 | 2,615,850 | — | — |
| 2011-09-29 | $6.56 | $6.56 | 1,971,900 | — | — |
| 2011-09-28 | $6.51 | $6.51 | 2,296,350 | — | — |
| 2011-09-27 | $6.81 | $6.81 | 2,449,800 | — | — |
| 2011-09-26 | $6.54 | $6.54 | 1,793,700 | — | — |
| 2011-09-23 | $6.48 | $6.48 | 1,656,900 | — | — |
| 2011-09-22 | $6.34 | $6.34 | 4,338,450 | — | — |
| 2011-09-21 | $6.53 | $6.53 | 2,378,700 | — | — |
| 2011-09-20 | $7.02 | $7.02 | 1,480,950 | — | — |
| 2011-09-19 | $7.24 | $7.24 | 1,167,300 | — | — |
| 2011-09-16 | $7.38 | $7.38 | 4,145,400 | — | — |
| 2011-09-15 | $7.34 | $7.34 | 1,310,400 | — | — |
| 2011-09-14 | $7.26 | $7.26 | 1,876,500 | — | — |
| 2011-09-13 | $7.01 | $7.01 | 1,999,350 | — | — |
| 2011-09-12 | $6.78 | $6.78 | 2,456,100 | — | — |
| 2011-09-09 | $6.78 | $6.78 | 2,882,700 | — | — |
| 2011-09-08 | $6.96 | $6.96 | 3,568,500 | — | — |
| 2011-09-07 | $7.04 | $7.04 | 3,801,600 | — | — |
| 2011-09-06 | $6.74 | $6.74 | 2,531,250 | — | — |
| 2011-09-02 | $6.82 | $6.82 | 2,124,000 | — | — |
| 2011-09-01 | $6.95 | $6.95 | 1,883,700 | — | — |
| 2011-08-31 | $7.14 | $7.14 | 2,129,850 | — | — |
| 2011-08-30 | $7.21 | $7.21 | 2,579,400 | — | — |
| 2011-08-29 | $7.10 | $7.10 | 1,836,000 | — | — |
| 2011-08-26 | $6.78 | $6.78 | 1,797,750 | — | — |
| 2011-08-25 | $6.50 | $6.50 | 1,779,750 | — | — |
| 2011-08-24 | $6.70 | $6.70 | 1,893,600 | — | — |
| 2011-08-23 | $6.66 | $6.66 | 2,083,950 | — | — |
| 2011-08-22 | $6.36 | $6.36 | 2,434,500 | — | — |
| 2011-08-19 | $6.23 | $6.23 | 2,772,450 | — | — |
| 2011-08-18 | $6.36 | $6.36 | 2,266,650 | — | — |
| 2011-08-17 | $6.88 | $6.88 | 1,989,000 | — | — |
| 2011-08-16 | $6.96 | $6.96 | 1,850,400 | — | — |
| 2011-08-15 | $7.14 | $7.14 | 2,015,100 | — | — |
| 2011-08-12 | $7.19 | $7.19 | 3,587,400 | — | — |
| 2011-08-11 | $6.89 | $6.89 | 3,936,150 | — | — |
| 2011-08-10 | $6.57 | $6.57 | 3,099,600 | — | — |
| 2011-08-09 | $6.80 | $6.80 | 4,417,200 | — | — |
| 2011-08-08 | $6.43 | $6.43 | 4,307,400 | — | — |
| 2011-08-05 | $7.12 | $7.12 | 2,715,300 | — | — |
| 2011-08-04 | $7.20 | $7.20 | 2,816,100 | — | — |
| 2011-08-03 | $7.70 | $7.70 | 3,004,650 | — | — |
| 2011-08-02 | $7.69 | $7.69 | 2,996,550 | — | — |
| 2011-08-01 | $8.15 | $8.15 | 1,559,700 | — | — |
| 2011-07-29 | $8.23 | $8.23 | 2,172,150 | — | — |
| 2011-07-28 | $8.13 | $8.13 | 4,365,450 | — | — |
| 2011-07-27 | $7.84 | $7.84 | 2,338,650 | — | — |
| 2011-07-26 | $8.06 | $8.06 | 2,374,200 | — | — |
| 2011-07-25 | $8.31 | $8.31 | 896,400 | — | — |
| 2011-07-22 | $8.38 | $8.38 | 1,075,950 | — | — |
| 2011-07-21 | $8.33 | $8.33 | 1,493,100 | — | — |
| 2011-07-20 | $8.38 | $8.38 | 1,296,450 | — | — |
| 2011-07-19 | $8.37 | $8.37 | 1,480,950 | — | — |
| 2011-07-18 | $8.33 | $8.33 | 1,054,350 | — | — |
| 2011-07-15 | $8.49 | $8.49 | 1,157,850 | — | — |
| 2011-07-14 | $8.50 | $8.50 | 1,817,100 | — | — |
| 2011-07-13 | $8.63 | $8.63 | 1,173,150 | — | — |
| 2011-07-12 | $8.58 | $8.58 | 989,550 | — | — |
| 2011-07-11 | $8.58 | $8.58 | 1,265,400 | — | — |
| 2011-07-08 | $8.77 | $8.77 | 1,084,500 | — | — |
| 2011-07-07 | $8.83 | $8.83 | 2,232,450 | — | — |
| 2011-07-06 | $8.76 | $8.76 | 4,099,050 | — | — |
| 2011-07-05 | $8.44 | $8.44 | 1,306,800 | — | — |
| 2011-07-01 | $8.43 | $8.43 | 1,776,150 | — | — |
| 2011-06-30 | $8.29 | $8.29 | 1,777,950 | — | — |
| 2011-06-29 | $8.12 | $8.12 | 1,532,250 | — | — |
| 2011-06-28 | $8.12 | $8.12 | 814,050 | — | — |
| 2011-06-27 | $8.00 | $8.00 | 1,419,750 | — | — |
| 2011-06-24 | $8.03 | $8.03 | 4,298,850 | — | — |
| 2011-06-23 | $8.08 | $8.08 | 1,063,350 | — | — |
| 2011-06-22 | $8.05 | $8.05 | 1,041,300 | — | — |
| 2011-06-21 | $8.09 | $8.09 | 1,462,500 | — | — |
| 2011-06-20 | $7.86 | $7.86 | 1,362,600 | — | — |
| 2011-06-17 | $7.81 | $7.81 | 1,955,250 | — | — |
| 2011-06-16 | $7.81 | $7.81 | 1,619,550 | — | — |
| 2011-06-15 | $7.74 | $7.74 | 1,291,500 | — | — |
| 2011-06-14 | $7.91 | $7.91 | 1,502,550 | — | — |
| 2011-06-13 | $7.64 | $7.64 | 1,299,600 | — | — |
| 2011-06-10 | $7.66 | $7.66 | 1,667,250 | — | — |
| 2011-06-09 | $7.72 | $7.72 | 2,066,850 | — | — |
| 2011-06-08 | $7.57 | $7.57 | 1,788,300 | — | — |
| 2011-06-07 | $7.62 | $7.62 | 2,068,650 | — | — |
| 2011-06-06 | $7.58 | $7.58 | 2,151,450 | — | — |
| 2011-06-03 | $7.67 | $7.67 | 1,598,850 | — | — |
| 2011-06-02 | $7.88 | $7.88 | 2,254,050 | — | — |
| 2011-06-01 | $7.78 | $7.78 | 3,878,550 | — | — |
| 2011-05-31 | $8.30 | $8.30 | 1,494,450 | — | — |
| 2011-05-27 | $8.20 | $8.20 | 837,450 | — | — |
| 2011-05-26 | $8.24 | $8.24 | 1,416,150 | — | — |
| 2011-05-25 | $8.03 | $8.03 | 756,000 | — | — |
| 2011-05-24 | $7.94 | $7.94 | 1,225,350 | — | — |
| 2011-05-23 | $8.07 | $8.07 | 2,039,850 | — | — |
| 2011-05-20 | $8.10 | $8.10 | 1,599,300 | — | — |
| 2011-05-19 | $8.06 | $8.06 | 1,527,300 | — | — |
| 2011-05-18 | $8.02 | $8.02 | 1,816,200 | — | — |
| 2011-05-17 | $7.89 | $7.89 | 1,375,200 | — | — |
| 2011-05-16 | $8.00 | $8.00 | 1,538,550 | — | — |
| 2011-05-13 | $8.09 | $8.09 | 1,336,500 | — | — |
| 2011-05-12 | $8.20 | $8.20 | 1,854,000 | — | — |
| 2011-05-11 | $8.24 | $8.24 | 1,734,300 | — | — |
| 2011-05-10 | $8.40 | $8.40 | 1,482,300 | — | — |
| 2011-05-09 | $8.31 | $8.31 | 1,368,900 | — | — |
| 2011-05-06 | $8.24 | $8.24 | 1,242,000 | — | — |
| 2011-05-05 | $8.26 | $8.26 | 1,500,750 | — | — |
| 2011-05-04 | $8.18 | $8.18 | 1,988,550 | — | — |
| 2011-05-03 | $8.23 | $8.23 | 1,397,700 | — | — |
| 2011-05-02 | $8.30 | $8.30 | 1,601,550 | — | — |
| 2011-04-29 | $8.32 | $8.32 | 1,674,000 | — | — |
| 2011-04-28 | $8.44 | $8.44 | 2,344,950 | — | — |
| 2011-04-27 | $8.36 | $8.36 | 6,396,300 | — | — |
| 2011-04-26 | $7.67 | $7.67 | 2,723,400 | — | — |
| 2011-04-25 | $7.53 | $7.53 | 1,545,300 | — | — |
| 2011-04-21 | $7.71 | $7.71 | 584,550 | — | — |
| 2011-04-20 | $7.64 | $7.64 | 958,500 | — | — |
| 2011-04-19 | $7.57 | $7.57 | 933,750 | — | — |
| 2011-04-18 | $7.58 | $7.58 | 815,850 | — | — |
| 2011-04-15 | $7.69 | $7.69 | 1,730,700 | — | — |
| 2011-04-14 | $7.73 | $7.73 | 1,858,500 | — | — |
| 2011-04-13 | $7.64 | $7.64 | 1,071,450 | — | — |
| 2011-04-12 | $7.71 | $7.71 | 999,450 | — | — |
| 2011-04-11 | $7.76 | $7.76 | 1,221,300 | — | — |
| 2011-04-08 | $7.82 | $7.82 | 1,852,200 | — | — |
| 2011-04-07 | $7.95 | $7.95 | 2,050,200 | — | — |
| 2011-04-06 | $8.04 | $8.04 | 2,966,400 | — | — |
| 2011-04-05 | $7.98 | $7.98 | 879,750 | — | — |
| 2011-04-04 | $7.94 | $7.94 | 1,078,650 | — | — |
| 2011-04-01 | $7.84 | $7.84 | 1,216,350 | — | — |
| 2011-03-31 | $7.80 | $7.80 | 2,070,000 | — | — |
| 2011-03-30 | $7.78 | $7.78 | 1,807,200 | — | — |
| 2011-03-29 | $7.62 | $7.62 | 1,669,500 | — | — |
| 2011-03-28 | $7.60 | $7.60 | 1,300,500 | — | — |
| 2011-03-25 | $7.62 | $7.62 | 1,802,700 | — | — |
| 2011-03-24 | $7.62 | $7.62 | 1,182,600 | — | — |
| 2011-03-23 | $7.57 | $7.57 | 1,046,700 | — | — |
| 2011-03-22 | $7.55 | $7.55 | 734,400 | — | — |
| 2011-03-21 | $7.64 | $7.64 | 1,428,750 | — | — |
| 2011-03-18 | $7.55 | $7.55 | 2,214,900 | — | — |
| 2011-03-17 | $7.48 | $7.48 | 2,448,450 | — | — |
| 2011-03-16 | $7.35 | $7.35 | 3,100,050 | — | — |
| 2011-03-15 | $7.30 | $7.30 | 2,228,850 | — | — |
| 2011-03-14 | $7.27 | $7.27 | 1,254,600 | — | — |
| 2011-03-11 | $7.31 | $7.31 | 6,663,600 | — | — |
| 2011-03-10 | $7.19 | $7.19 | 2,170,800 | — | — |
| 2011-03-09 | $7.28 | $7.28 | 3,774,600 | — | — |
| 2011-03-08 | $7.31 | $7.31 | 1,105,650 | — | — |
| 2011-03-07 | $7.12 | $7.12 | 2,486,250 | — | — |
| 2011-03-04 | $7.16 | $7.16 | 1,804,500 | — | — |
| 2011-03-03 | $7.12 | $7.12 | 3,351,150 | — | — |
| 2011-03-02 | $6.74 | $6.74 | 2,018,250 | — | — |
| 2011-03-01 | $6.73 | $6.73 | 811,350 | — | — |
| 2011-02-28 | $6.84 | $6.84 | 819,000 | — | — |
| 2011-02-25 | $6.86 | $6.86 | 1,118,700 | — | — |
| 2011-02-24 | $6.73 | $6.73 | 1,507,500 | — | — |
| 2011-02-23 | $6.76 | $6.76 | 1,380,150 | — | — |
| 2011-02-22 | $6.94 | $6.94 | 1,525,500 | — | — |
| 2011-02-18 | $7.18 | $7.18 | 1,590,750 | — | — |
| 2011-02-17 | $7.09 | $7.09 | 1,350,000 | — | — |
| 2011-02-16 | $7.04 | $7.04 | 2,319,750 | — | — |
| 2011-02-15 | $7.02 | $7.02 | 2,180,700 | — | — |
| 2011-02-14 | $7.00 | $7.00 | 1,442,700 | — | — |
| 2011-02-11 | $6.91 | $6.91 | 3,124,350 | — | — |
| 2011-02-10 | $6.82 | $6.82 | 2,101,050 | — | — |
| 2011-02-09 | $6.68 | $6.68 | 2,032,200 | — | — |
| 2011-02-08 | $6.73 | $6.73 | 1,125,450 | — | — |
| 2011-02-07 | $6.71 | $6.71 | 3,338,100 | — | — |
| 2011-02-04 | $6.78 | $6.78 | 3,020,850 | — | — |
| 2011-02-03 | $6.69 | $6.69 | 4,199,400 | — | — |
| 2011-02-02 | $6.84 | $6.84 | 9,990,000 | — | — |
| 2011-02-01 | $7.26 | $7.26 | 1,093,050 | — | — |
| 2011-01-31 | $7.15 | $7.15 | 1,139,400 | — | — |
| 2011-01-28 | $7.15 | $7.15 | 1,342,800 | — | — |
| 2011-01-27 | $7.42 | $7.42 | 1,236,150 | — | — |
| 2011-01-26 | $7.26 | $7.26 | 2,556,900 | — | — |
| 2011-01-25 | $7.19 | $7.19 | 889,650 | — | — |
| 2011-01-24 | $7.14 | $7.14 | 1,207,350 | — | — |
| 2011-01-21 | $7.07 | $7.07 | 873,450 | — | — |
| 2011-01-20 | $7.09 | $7.09 | 915,750 | — | — |
| 2011-01-19 | $7.18 | $7.18 | 1,875,150 | — | — |
| 2011-01-18 | $7.35 | $7.35 | 1,513,350 | — | — |
| 2011-01-14 | $7.38 | $7.38 | 1,597,050 | — | — |
| 2011-01-13 | $7.34 | $7.34 | 1,788,300 | — | — |
| 2011-01-12 | $7.27 | $7.27 | 1,466,550 | — | — |
| 2011-01-11 | $7.20 | $7.20 | 1,117,350 | — | — |
| 2011-01-10 | $7.26 | $7.26 | 1,084,050 | — | — |
| 2011-01-07 | $7.27 | $7.27 | 1,154,250 | — | — |
| 2011-01-06 | $7.26 | $7.26 | 2,028,600 | — | — |
| 2011-01-05 | $7.21 | $7.21 | 2,298,600 | — | — |
| 2011-01-04 | $7.22 | $7.22 | 8,187,300 | — | — |
| 2011-01-03 | $7.22 | $7.22 | 874,800 | — | — |