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
- 2000-05-02 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 | $7.72 | $7.72 | 2,597,800 | — | — |
| 2011-12-29 | $7.67 | $7.67 | 2,280,800 | — | — |
| 2011-12-28 | $7.53 | $7.53 | 2,777,500 | — | — |
| 2011-12-27 | $7.70 | $7.70 | 3,748,400 | — | — |
| 2011-12-23 | $7.60 | $7.60 | 2,928,700 | — | — |
| 2011-12-22 | $7.46 | $7.46 | 6,654,800 | — | — |
| 2011-12-21 | $7.19 | $7.19 | 6,751,100 | — | — |
| 2011-12-20 | $7.28 | $7.28 | 8,883,100 | — | — |
| 2011-12-19 | $7.08 | $7.08 | 6,743,100 | — | — |
| 2011-12-16 | $7.39 | $7.39 | 5,409,700 | — | — |
| 2011-12-15 | $7.18 | $7.18 | 4,523,000 | — | — |
| 2011-12-14 | $7.11 | $7.11 | 11,977,500 | — | — |
| 2011-12-13 | $7.26 | $7.26 | 14,810,800 | — | — |
| 2011-12-12 | $7.75 | $7.75 | 5,412,700 | — | — |
| 2011-12-09 | $8.14 | $8.14 | 6,903,700 | — | — |
| 2011-12-08 | $7.96 | $7.96 | 7,228,000 | — | — |
| 2011-12-07 | $8.19 | $8.19 | 5,923,700 | — | — |
| 2011-12-06 | $8.20 | $8.20 | 5,960,300 | — | — |
| 2011-12-05 | $8.11 | $8.11 | 5,999,400 | — | — |
| 2011-12-02 | $8.04 | $8.04 | 8,620,700 | — | — |
| 2011-12-01 | $8.01 | $8.01 | 11,480,400 | — | — |
| 2011-11-30 | $7.53 | $7.53 | 7,784,600 | — | — |
| 2011-11-29 | $6.99 | $6.99 | 5,267,000 | — | — |
| 2011-11-28 | $7.17 | $7.17 | 6,551,300 | — | — |
| 2011-11-25 | $6.92 | $6.92 | 2,446,200 | — | — |
| 2011-11-23 | $7.07 | $7.07 | 9,250,900 | — | — |
| 2011-11-22 | $7.47 | $7.47 | 10,345,000 | — | — |
| 2011-11-21 | $7.44 | $7.44 | 8,066,900 | — | — |
| 2011-11-18 | $7.42 | $7.42 | 4,402,500 | — | — |
| 2011-11-17 | $7.58 | $7.58 | 10,476,700 | — | — |
| 2011-11-16 | $8.04 | $8.04 | 11,062,600 | — | — |
| 2011-11-15 | $7.98 | $7.98 | 6,244,600 | — | — |
| 2011-11-14 | $7.76 | $7.76 | 3,421,700 | — | — |
| 2011-11-11 | $7.80 | $7.80 | 6,214,300 | — | — |
| 2011-11-10 | $7.44 | $7.44 | 4,914,300 | — | — |
| 2011-11-09 | $7.36 | $7.36 | 7,353,600 | — | — |
| 2011-11-08 | $7.84 | $7.84 | 5,580,900 | — | — |
| 2011-11-07 | $7.76 | $7.76 | 9,665,300 | — | — |
| 2011-11-04 | $7.96 | $7.96 | 12,943,600 | — | — |
| 2011-11-03 | $7.79 | $7.79 | 26,258,800 | — | — |
| 2011-11-02 | $7.09 | $7.09 | 10,649,700 | — | — |
| 2011-11-01 | $7.18 | $7.18 | 8,904,500 | — | — |
| 2011-10-31 | $7.57 | $7.57 | 7,787,300 | — | — |
| 2011-10-28 | $7.82 | $7.82 | 11,198,500 | — | — |
| 2011-10-27 | $7.73 | $7.73 | 11,864,900 | — | — |
| 2011-10-26 | $7.34 | $7.34 | 8,163,800 | — | — |
| 2011-10-25 | $7.10 | $7.10 | 12,053,500 | — | — |
| 2011-10-24 | $7.04 | $7.04 | 18,101,300 | — | — |
| 2011-10-21 | $6.58 | $6.58 | 19,937,400 | — | — |
| 2011-10-20 | $6.73 | $6.73 | 15,054,800 | — | — |
| 2011-10-19 | $6.81 | $6.81 | 32,128,500 | — | — |
| 2011-10-18 | $8.06 | $8.06 | 8,423,500 | — | — |
| 2011-10-17 | $7.80 | $7.80 | 6,443,700 | — | — |
| 2011-10-14 | $8.17 | $8.17 | 11,456,000 | — | — |
| 2011-10-13 | $8.01 | $8.01 | 14,080,200 | — | — |
| 2011-10-12 | $7.41 | $7.41 | 8,470,100 | — | — |
| 2011-10-11 | $7.31 | $7.31 | 8,685,500 | — | — |
| 2011-10-10 | $7.31 | $7.31 | 4,356,900 | — | — |
| 2011-10-07 | $7.11 | $7.11 | 10,521,600 | — | — |
| 2011-10-06 | $7.28 | $7.28 | 5,291,700 | — | — |
| 2011-10-05 | $7.22 | $7.22 | 6,168,100 | — | — |
| 2011-10-04 | $6.94 | $6.94 | 9,845,900 | — | — |
| 2011-10-03 | $6.64 | $6.64 | 7,091,400 | — | — |
| 2011-09-30 | $7.18 | $7.18 | 6,616,800 | — | — |
| 2011-09-29 | $7.41 | $7.41 | 5,663,400 | — | — |
| 2011-09-28 | $7.47 | $7.47 | 4,393,600 | — | — |
| 2011-09-27 | $7.78 | $7.78 | 5,212,100 | — | — |
| 2011-09-26 | $7.64 | $7.64 | 4,723,200 | — | — |
| 2011-09-23 | $7.58 | $7.58 | 4,578,300 | — | — |
| 2011-09-22 | $7.35 | $7.35 | 8,223,000 | — | — |
| 2011-09-21 | $7.72 | $7.72 | 4,647,600 | — | — |
| 2011-09-20 | $7.90 | $7.90 | 5,111,600 | — | — |
| 2011-09-19 | $8.01 | $8.01 | 7,727,000 | — | — |
| 2011-09-16 | $8.23 | $8.23 | 7,872,000 | — | — |
| 2011-09-15 | $8.36 | $8.36 | 15,236,600 | — | — |
| 2011-09-14 | $7.84 | $7.84 | 10,336,700 | — | — |
| 2011-09-13 | $7.47 | $7.47 | 8,476,300 | — | — |
| 2011-09-12 | $7.30 | $7.30 | 6,766,500 | — | — |
| 2011-09-09 | $7.17 | $7.17 | 6,635,800 | — | — |
| 2011-09-08 | $7.22 | $7.22 | 7,342,700 | — | — |
| 2011-09-07 | $7.11 | $7.11 | 7,650,200 | — | — |
| 2011-09-06 | $6.82 | $6.82 | 7,533,900 | — | — |
| 2011-09-02 | $6.92 | $6.92 | 3,754,500 | — | — |
| 2011-09-01 | $7.11 | $7.11 | 3,832,600 | — | — |
| 2011-08-31 | $7.27 | $7.27 | 4,187,200 | — | — |
| 2011-08-30 | $7.45 | $7.45 | 3,396,400 | — | — |
| 2011-08-29 | $7.43 | $7.43 | 3,843,400 | — | — |
| 2011-08-26 | $7.21 | $7.21 | 5,778,600 | — | — |
| 2011-08-25 | $7.06 | $7.06 | 5,340,000 | — | — |
| 2011-08-24 | $7.10 | $7.10 | 7,618,900 | — | — |
| 2011-08-23 | $7.32 | $7.32 | 7,521,600 | — | — |
| 2011-08-22 | $6.66 | $6.66 | 7,175,800 | — | — |
| 2011-08-19 | $6.71 | $6.71 | 5,188,500 | — | — |
| 2011-08-18 | $6.90 | $6.90 | 7,763,100 | — | — |
| 2011-08-17 | $7.38 | $7.38 | 5,119,000 | — | — |
| 2011-08-16 | $7.56 | $7.56 | 7,600,000 | — | — |
| 2011-08-15 | $7.81 | $7.81 | 6,267,500 | — | — |
| 2011-08-12 | $7.77 | $7.77 | 7,953,000 | — | — |
| 2011-08-11 | $7.59 | $7.59 | 8,761,000 | — | — |
| 2011-08-10 | $7.18 | $7.18 | 8,938,300 | — | — |
| 2011-08-09 | $7.34 | $7.34 | 10,629,500 | — | — |
| 2011-08-08 | $6.87 | $6.87 | 12,600,600 | — | — |
| 2011-08-05 | $7.23 | $7.23 | 13,513,100 | — | — |
| 2011-08-04 | $7.66 | $7.66 | 19,549,100 | — | — |
| 2011-08-03 | $8.57 | $8.57 | 11,278,200 | — | — |
| 2011-08-02 | $8.36 | $8.36 | 6,240,900 | — | — |
| 2011-08-01 | $8.64 | $8.64 | 7,535,800 | — | — |
| 2011-07-29 | $8.69 | $8.69 | 7,031,700 | — | — |
| 2011-07-28 | $8.84 | $8.84 | 6,218,000 | — | — |
| 2011-07-27 | $8.97 | $8.97 | 7,407,100 | — | — |
| 2011-07-26 | $9.29 | $9.29 | 8,075,600 | — | — |
| 2011-07-25 | $9.10 | $9.10 | 5,020,800 | — | — |
| 2011-07-22 | $9.29 | $9.29 | 6,925,100 | — | — |
| 2011-07-21 | $8.93 | $8.93 | 14,168,100 | — | — |
| 2011-07-20 | $9.16 | $9.16 | 3,849,200 | — | — |
| 2011-07-19 | $9.26 | $9.26 | 12,455,800 | — | — |
| 2011-07-18 | $8.94 | $8.94 | 9,589,700 | — | — |
| 2011-07-15 | $9.33 | $9.33 | 7,827,800 | — | — |
| 2011-07-14 | $9.30 | $9.30 | 12,120,000 | — | — |
| 2011-07-13 | $9.33 | $9.33 | 8,017,200 | — | — |
| 2011-07-12 | $9.22 | $9.22 | 23,875,800 | — | — |
| 2011-07-11 | $10.12 | $10.12 | 5,885,400 | — | — |
| 2011-07-08 | $10.50 | $10.50 | 7,255,400 | — | — |
| 2011-07-07 | $10.60 | $10.60 | 7,425,300 | — | — |
| 2011-07-06 | $10.41 | $10.41 | 7,009,100 | — | — |
| 2011-07-05 | $10.63 | $10.63 | 5,043,500 | — | — |
| 2011-07-01 | $10.67 | $10.67 | 4,770,200 | — | — |
| 2011-06-30 | $10.47 | $10.47 | 5,017,400 | — | — |
| 2011-06-29 | $10.16 | $10.16 | 3,479,700 | — | — |
| 2011-06-28 | $10.24 | $10.24 | 4,658,900 | — | — |
| 2011-06-27 | $10.23 | $10.23 | 5,426,700 | — | — |
| 2011-06-24 | $10.17 | $10.17 | 6,688,800 | — | — |
| 2011-06-23 | $10.13 | $10.13 | 8,650,100 | — | — |
| 2011-06-22 | $10.03 | $10.03 | 10,313,000 | — | — |
| 2011-06-21 | $9.80 | $9.80 | 8,731,400 | — | — |
| 2011-06-20 | $9.63 | $9.63 | 4,082,500 | — | — |
| 2011-06-17 | $9.74 | $9.74 | 3,121,400 | — | — |
| 2011-06-16 | $9.85 | $9.85 | 4,914,300 | — | — |
| 2011-06-15 | $10.04 | $10.04 | 8,319,100 | — | — |
| 2011-06-14 | $10.16 | $10.16 | 4,310,300 | — | — |
| 2011-06-13 | $9.94 | $9.94 | 4,863,600 | — | — |
| 2011-06-10 | $10.21 | $10.21 | 7,595,000 | — | — |
| 2011-06-09 | $10.54 | $10.54 | 6,829,700 | — | — |
| 2011-06-08 | $10.42 | $10.42 | 5,775,600 | — | — |
| 2011-06-07 | $10.57 | $10.57 | 3,545,600 | — | — |
| 2011-06-06 | $10.50 | $10.50 | 4,206,800 | — | — |
| 2011-06-03 | $10.51 | $10.51 | 7,181,900 | — | — |
| 2011-06-02 | $10.89 | $10.89 | 4,919,000 | — | — |
| 2011-06-01 | $10.79 | $10.79 | 5,540,000 | — | — |
| 2011-05-31 | $11.22 | $11.22 | 4,154,100 | — | — |
| 2011-05-27 | $11.11 | $11.11 | 3,626,800 | — | — |
| 2011-05-26 | $10.97 | $10.97 | 4,643,200 | — | — |
| 2011-05-25 | $10.78 | $10.78 | 6,019,700 | — | — |
| 2011-05-24 | $10.83 | $10.83 | 7,924,400 | — | — |
| 2011-05-23 | $11.03 | $11.03 | 7,200,000 | — | — |
| 2011-05-20 | $11.29 | $11.29 | 6,256,900 | — | — |
| 2011-05-19 | $11.50 | $11.50 | 3,732,400 | — | — |
| 2011-05-18 | $11.64 | $11.64 | 4,551,600 | — | — |
| 2011-05-17 | $11.32 | $11.32 | 5,118,700 | — | — |
| 2011-05-16 | $11.41 | $11.41 | 5,523,900 | — | — |
| 2011-05-13 | $11.64 | $11.64 | 5,962,700 | — | — |
| 2011-05-12 | $11.79 | $11.79 | 4,600,000 | — | — |
| 2011-05-11 | $11.66 | $11.66 | 6,100,000 | — | — |
| 2011-05-10 | $11.71 | $11.71 | 7,563,600 | — | — |
| 2011-05-09 | $11.38 | $11.38 | 7,196,200 | — | — |
| 2011-05-06 | $11.24 | $11.24 | 8,759,500 | — | — |
| 2011-05-05 | $11.02 | $11.02 | 26,000,000 | — | — |
| 2011-05-04 | $10.28 | $10.28 | 7,586,500 | — | — |
| 2011-05-03 | $10.35 | $10.35 | 7,400,000 | — | — |
| 2011-05-02 | $10.58 | $10.58 | 6,338,400 | — | — |
| 2011-04-29 | $10.50 | $10.50 | 5,938,900 | — | — |
| 2011-04-28 | $10.28 | $10.28 | 2,100,000 | — | — |
| 2011-04-27 | $10.25 | $10.25 | 4,857,900 | — | — |
| 2011-04-26 | $10.39 | $10.39 | 7,900,000 | — | — |
| 2011-04-25 | $10.10 | $10.10 | 4,550,500 | — | — |
| 2011-04-21 | $9.95 | $9.95 | 3,023,500 | — | — |
| 2011-04-20 | $9.89 | $9.89 | 8,496,600 | — | — |
| 2011-04-19 | $9.48 | $9.48 | 4,496,600 | — | — |
| 2011-04-18 | $9.24 | $9.24 | 5,296,000 | — | — |
| 2011-04-15 | $9.58 | $9.58 | 2,769,800 | — | — |
| 2011-04-14 | $9.48 | $9.48 | 7,266,700 | — | — |
| 2011-04-13 | $9.63 | $9.63 | 3,976,000 | — | — |
| 2011-04-12 | $9.50 | $9.50 | 8,659,900 | — | — |
| 2011-04-11 | $9.66 | $9.66 | 4,634,200 | — | — |
| 2011-04-08 | $9.71 | $9.71 | 3,838,100 | — | — |
| 2011-04-07 | $9.77 | $9.77 | 5,070,200 | — | — |
| 2011-04-06 | $9.81 | $9.81 | 6,457,300 | — | — |
| 2011-04-05 | $9.93 | $9.93 | 15,524,000 | — | — |
| 2011-04-04 | $9.67 | $9.67 | 4,814,400 | — | — |
| 2011-04-01 | $9.76 | $9.76 | 4,600,300 | — | — |
| 2011-03-31 | $9.86 | $9.86 | 2,697,800 | — | — |
| 2011-03-30 | $9.87 | $9.87 | 4,182,400 | — | — |
| 2011-03-29 | $9.93 | $9.93 | 2,781,900 | — | — |
| 2011-03-28 | $9.98 | $9.98 | 4,463,900 | — | — |
| 2011-03-25 | $10.09 | $10.09 | 4,706,500 | — | — |
| 2011-03-24 | $9.95 | $9.95 | 4,857,900 | — | — |
| 2011-03-23 | $9.86 | $9.86 | 4,609,300 | — | — |
| 2011-03-22 | $9.76 | $9.76 | 8,098,500 | — | — |
| 2011-03-21 | $9.89 | $9.89 | 6,976,200 | — | — |
| 2011-03-18 | $9.66 | $9.66 | 9,909,100 | — | — |
| 2011-03-17 | $9.73 | $9.73 | 14,676,000 | — | — |
| 2011-03-16 | $9.58 | $9.58 | 10,099,900 | — | — |
| 2011-03-15 | $9.79 | $9.79 | 12,506,800 | — | — |
| 2011-03-14 | $10.11 | $10.11 | 7,998,400 | — | — |
| 2011-03-11 | $10.28 | $10.28 | 4,578,200 | — | — |
| 2011-03-10 | $10.19 | $10.19 | 6,818,400 | — | — |
| 2011-03-09 | $10.31 | $10.31 | 6,960,500 | — | — |
| 2011-03-08 | $10.74 | $10.74 | 4,616,100 | — | — |
| 2011-03-07 | $10.71 | $10.71 | 7,958,900 | — | — |
| 2011-03-04 | $11.15 | $11.15 | 9,676,800 | — | — |
| 2011-03-03 | $11.08 | $11.08 | 7,003,300 | — | — |
| 2011-03-02 | $11.09 | $11.09 | 10,406,500 | — | — |
| 2011-03-01 | $10.96 | $10.96 | 6,567,500 | — | — |
| 2011-02-28 | $11.15 | $11.15 | 3,887,500 | — | — |
| 2011-02-25 | $11.38 | $11.38 | 4,697,200 | — | — |
| 2011-02-24 | $11.10 | $11.10 | 7,068,500 | — | — |
| 2011-02-23 | $10.84 | $10.84 | 11,101,600 | — | — |
| 2011-02-22 | $10.90 | $10.90 | 9,372,000 | — | — |
| 2011-02-18 | $11.61 | $11.61 | 3,363,700 | — | — |
| 2011-02-17 | $11.74 | $11.74 | 7,438,600 | — | — |
| 2011-02-16 | $11.63 | $11.63 | 5,995,100 | — | — |
| 2011-02-15 | $11.52 | $11.52 | 5,240,600 | — | — |
| 2011-02-14 | $11.65 | $11.65 | 5,839,200 | — | — |
| 2011-02-11 | $11.32 | $11.32 | 7,470,400 | — | — |
| 2011-02-10 | $11.19 | $11.19 | 7,394,700 | — | — |
| 2011-02-09 | $11.30 | $11.30 | 7,903,100 | — | — |
| 2011-02-08 | $11.55 | $11.55 | 6,566,000 | — | — |
| 2011-02-07 | $11.56 | $11.56 | 8,538,000 | — | — |
| 2011-02-04 | $11.54 | $11.54 | 13,138,700 | — | — |
| 2011-02-03 | $11.17 | $11.17 | 14,303,500 | — | — |
| 2011-02-02 | $11.50 | $11.50 | 12,850,100 | — | — |
| 2011-02-01 | $11.36 | $11.36 | 15,378,200 | — | — |
| 2011-01-31 | $11.05 | $11.05 | 10,808,400 | — | — |
| 2011-01-28 | $10.93 | $10.93 | 10,915,000 | — | — |
| 2011-01-27 | $11.36 | $11.36 | 7,589,600 | — | — |
| 2011-01-26 | $11.30 | $11.30 | 7,034,200 | — | — |
| 2011-01-25 | $11.23 | $11.23 | 5,925,200 | — | — |
| 2011-01-24 | $11.27 | $11.27 | 9,111,100 | — | — |
| 2011-01-21 | $10.85 | $10.85 | 7,544,500 | — | — |
| 2011-01-20 | $11.07 | $11.07 | 8,924,100 | — | — |
| 2011-01-19 | $11.22 | $11.22 | 13,417,100 | — | — |
| 2011-01-18 | $11.60 | $11.60 | 9,835,200 | — | — |
| 2011-01-14 | $11.64 | $11.64 | 20,635,300 | — | — |
| 2011-01-13 | $11.43 | $11.43 | 17,473,300 | — | — |
| 2011-01-12 | $11.37 | $11.37 | 13,057,200 | — | — |
| 2011-01-11 | $11.12 | $11.12 | 11,576,600 | — | — |
| 2011-01-10 | $11.00 | $11.00 | 12,952,800 | — | — |
| 2011-01-07 | $10.78 | $10.78 | 12,845,600 | — | — |
| 2011-01-06 | $10.42 | $10.42 | 6,472,400 | — | — |
| 2011-01-05 | $10.29 | $10.29 | 7,561,000 | — | — |
| 2011-01-04 | $10.23 | $10.23 | 14,494,400 | — | — |
| 2011-01-03 | $9.87 | $9.87 | 8,189,400 | — | — |