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
- 1994-05-26 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 | $8.61 | $8.61 | 859,389 | — | — |
| 2011-12-29 | $8.64 | $8.64 | 778,448 | — | — |
| 2011-12-28 | $8.59 | $8.59 | 1,089,385 | — | — |
| 2011-12-27 | $8.69 | $8.69 | 1,040,732 | — | — |
| 2011-12-23 | $8.62 | $8.62 | 1,273,382 | — | — |
| 2011-12-22 | $8.47 | $8.47 | 1,698,874 | — | — |
| 2011-12-21 | $8.39 | $8.39 | 1,678,086 | — | — |
| 2011-12-20 | $8.34 | $8.34 | 1,936,389 | — | — |
| 2011-12-19 | $8.11 | $8.11 | 1,920,909 | — | — |
| 2011-12-16 | $8.13 | $8.13 | 2,138,963 | — | — |
| 2011-12-15 | $8.04 | $8.04 | 2,591,878 | — | — |
| 2011-12-14 | $7.91 | $7.91 | 2,027,503 | — | — |
| 2011-12-13 | $7.94 | $7.94 | 2,154,001 | — | — |
| 2011-12-12 | $8.10 | $8.10 | 2,232,730 | — | — |
| 2011-12-09 | $8.16 | $8.16 | 1,184,922 | — | — |
| 2011-12-08 | $7.95 | $7.95 | 4,265,541 | — | — |
| 2011-12-07 | $8.32 | $8.32 | 1,678,971 | — | — |
| 2011-12-06 | $8.37 | $8.37 | 3,873,221 | — | — |
| 2011-12-05 | $8.52 | $8.52 | 1,669,683 | — | — |
| 2011-12-02 | $8.45 | $8.45 | 2,939,968 | — | — |
| 2011-12-01 | $8.31 | $8.31 | 1,454,725 | — | — |
| 2011-11-30 | $8.39 | $8.39 | 3,194,291 | — | — |
| 2011-11-29 | $8.00 | $8.00 | 3,023,121 | — | — |
| 2011-11-28 | $7.98 | $7.98 | 2,595,859 | — | — |
| 2011-11-25 | $7.68 | $7.68 | 790,832 | — | — |
| 2011-11-23 | $7.67 | $7.67 | 2,030,157 | — | — |
| 2011-11-22 | $7.87 | $7.87 | 2,606,474 | — | — |
| 2011-11-21 | $7.79 | $7.79 | 2,426,458 | — | — |
| 2011-11-18 | $7.96 | $7.96 | 5,775,996 | — | — |
| 2011-11-17 | $7.76 | $7.76 | 3,610,937 | — | — |
| 2011-11-16 | $7.64 | $7.64 | 2,057,580 | — | — |
| 2011-11-15 | $7.77 | $7.77 | 2,307,921 | — | — |
| 2011-11-14 | $7.72 | $7.72 | 1,915,159 | — | — |
| 2011-11-11 | $7.79 | $7.79 | 3,027,101 | — | — |
| 2011-11-10 | $7.78 | $7.78 | 3,912,144 | — | — |
| 2011-11-09 | $7.72 | $7.72 | 3,239,848 | — | — |
| 2011-11-08 | $7.99 | $7.99 | 2,330,921 | — | — |
| 2011-11-07 | $7.98 | $7.98 | 2,982,429 | — | — |
| 2011-11-04 | $8.06 | $8.06 | 3,012,505 | — | — |
| 2011-11-03 | $8.22 | $8.22 | 1,487,013 | — | — |
| 2011-11-02 | $8.17 | $8.17 | 2,777,644 | — | — |
| 2011-11-01 | $7.97 | $7.97 | 3,491,074 | — | — |
| 2011-10-31 | $8.14 | $8.14 | 2,411,862 | — | — |
| 2011-10-28 | $8.35 | $8.35 | 3,106,715 | — | — |
| 2011-10-27 | $8.38 | $8.38 | 4,238,119 | — | — |
| 2011-10-26 | $8.29 | $8.29 | 4,379,655 | — | — |
| 2011-10-25 | $8.24 | $8.24 | 2,904,584 | — | — |
| 2011-10-24 | $8.52 | $8.52 | 4,733,052 | — | — |
| 2011-10-21 | $8.28 | $8.28 | 7,757,500 | — | — |
| 2011-10-20 | $8.39 | $8.39 | 14,867,472 | — | — |
| 2011-10-19 | $8.90 | $8.90 | 3,678,609 | — | — |
| 2011-10-18 | $9.21 | $9.21 | 7,548,734 | — | — |
| 2011-10-17 | $8.86 | $8.86 | 3,018,698 | — | — |
| 2011-10-14 | $8.70 | $8.70 | 2,396,824 | — | — |
| 2011-10-13 | $8.65 | $8.65 | 2,204,866 | — | — |
| 2011-10-12 | $8.69 | $8.69 | 2,882,469 | — | — |
| 2011-10-11 | $8.58 | $8.58 | 2,780,740 | — | — |
| 2011-10-10 | $8.61 | $8.61 | 3,324,769 | — | — |
| 2011-10-07 | $8.22 | $8.22 | 3,296,904 | — | — |
| 2011-10-06 | $8.23 | $8.23 | 3,047,447 | — | — |
| 2011-10-05 | $8.03 | $8.03 | 5,665,421 | — | — |
| 2011-10-04 | $7.71 | $7.71 | 4,234,138 | — | — |
| 2011-10-03 | $7.30 | $7.30 | 3,750,704 | — | — |
| 2011-09-30 | $7.53 | $7.53 | 3,248,694 | — | — |
| 2011-09-29 | $7.88 | $7.88 | 4,022,276 | — | — |
| 2011-09-28 | $7.76 | $7.76 | 5,551,750 | — | — |
| 2011-09-27 | $8.11 | $8.11 | 3,625,533 | — | — |
| 2011-09-26 | $8.02 | $8.02 | 2,011,138 | — | — |
| 2011-09-23 | $7.83 | $7.83 | 2,825,412 | — | — |
| 2011-09-22 | $7.61 | $7.61 | 2,376,478 | — | — |
| 2011-09-21 | $7.96 | $7.96 | 3,270,366 | — | — |
| 2011-09-20 | $8.06 | $8.06 | 1,938,159 | — | — |
| 2011-09-19 | $8.31 | $8.31 | 3,904,182 | — | — |
| 2011-09-16 | $8.25 | $8.25 | 2,486,168 | — | — |
| 2011-09-15 | $8.22 | $8.22 | 4,204,062 | — | — |
| 2011-09-14 | $8.32 | $8.32 | 1,904,102 | — | — |
| 2011-09-13 | $8.21 | $8.21 | 3,227,463 | — | — |
| 2011-09-12 | $8.16 | $8.16 | 3,700,724 | — | — |
| 2011-09-09 | $8.13 | $8.13 | 4,756,052 | — | — |
| 2011-09-08 | $8.44 | $8.44 | 2,366,305 | — | — |
| 2011-09-07 | $8.66 | $8.66 | 2,584,359 | — | — |
| 2011-09-06 | $8.37 | $8.37 | 2,231,404 | — | — |
| 2011-09-02 | $8.55 | $8.55 | 2,574,628 | — | — |
| 2011-09-01 | $8.80 | $8.80 | 2,349,498 | — | — |
| 2011-08-31 | $9.00 | $9.00 | 1,371,130 | — | — |
| 2011-08-30 | $9.01 | $9.01 | 3,935,585 | — | — |
| 2011-08-29 | $8.75 | $8.75 | 2,069,079 | — | — |
| 2011-08-26 | $8.35 | $8.35 | 1,639,606 | — | — |
| 2011-08-25 | $8.11 | $8.11 | 2,856,816 | — | — |
| 2011-08-24 | $8.56 | $8.56 | 3,053,639 | — | — |
| 2011-08-23 | $8.35 | $8.35 | 4,062,083 | — | — |
| 2011-08-22 | $8.14 | $8.14 | 5,124,488 | — | — |
| 2011-08-19 | $8.12 | $8.12 | 3,861,279 | — | — |
| 2011-08-18 | $8.12 | $8.12 | 4,786,571 | — | — |
| 2011-08-17 | $8.58 | $8.58 | 2,337,998 | — | — |
| 2011-08-16 | $8.72 | $8.72 | 3,148,734 | — | — |
| 2011-08-15 | $8.83 | $8.83 | 3,204,021 | — | — |
| 2011-08-12 | $8.43 | $8.43 | 2,491,476 | — | — |
| 2011-08-11 | $8.31 | $8.31 | 2,462,284 | — | — |
| 2011-08-10 | $7.80 | $7.80 | 3,734,781 | — | — |
| 2011-08-09 | $8.07 | $8.07 | 5,495,135 | — | — |
| 2011-08-08 | $7.82 | $7.82 | 8,340,009 | — | — |
| 2011-08-05 | $8.55 | $8.55 | 4,431,846 | — | — |
| 2011-08-04 | $8.57 | $8.57 | 3,763,973 | — | — |
| 2011-08-03 | $9.06 | $9.06 | 3,971,412 | — | — |
| 2011-08-02 | $9.04 | $9.04 | 2,600,724 | — | — |
| 2011-08-01 | $9.43 | $9.43 | 2,970,487 | — | — |
| 2011-07-29 | $9.48 | $9.48 | 2,675,030 | — | — |
| 2011-07-28 | $9.57 | $9.57 | 1,549,377 | — | — |
| 2011-07-27 | $9.61 | $9.61 | 2,656,896 | — | — |
| 2011-07-26 | $9.71 | $9.71 | 1,556,896 | — | — |
| 2011-07-25 | $9.82 | $9.82 | 2,976,237 | — | — |
| 2011-07-22 | $9.95 | $9.95 | 3,824,126 | — | — |
| 2011-07-21 | $9.84 | $9.84 | 8,056,937 | — | — |
| 2011-07-20 | $9.29 | $9.29 | 3,338,923 | — | — |
| 2011-07-19 | $9.13 | $9.13 | 2,578,609 | — | — |
| 2011-07-18 | $9.03 | $9.03 | 2,586,128 | — | — |
| 2011-07-15 | $9.03 | $9.03 | 4,085,525 | — | — |
| 2011-07-14 | $9.17 | $9.17 | 1,904,544 | — | — |
| 2011-07-13 | $9.29 | $9.29 | 2,027,503 | — | — |
| 2011-07-12 | $9.14 | $9.14 | 1,703,740 | — | — |
| 2011-07-11 | $9.11 | $9.11 | 3,218,175 | — | — |
| 2011-07-08 | $9.42 | $9.42 | 1,921,351 | — | — |
| 2011-07-07 | $9.43 | $9.43 | 1,513,551 | — | — |
| 2011-07-06 | $9.31 | $9.31 | 1,875,352 | — | — |
| 2011-07-05 | $9.39 | $9.39 | 1,872,698 | — | — |
| 2011-07-01 | $9.29 | $9.29 | 2,075,272 | — | — |
| 2011-06-30 | $9.12 | $9.12 | 1,453,840 | — | — |
| 2011-06-29 | $9.05 | $9.05 | 1,278,689 | — | — |
| 2011-06-28 | $9.12 | $9.12 | 1,764,777 | — | — |
| 2011-06-27 | $8.92 | $8.92 | 1,226,498 | — | — |
| 2011-06-24 | $8.89 | $8.89 | 2,386,651 | — | — |
| 2011-06-23 | $8.94 | $8.94 | 2,814,797 | — | — |
| 2011-06-22 | $8.89 | $8.89 | 1,503,378 | — | — |
| 2011-06-21 | $8.97 | $8.97 | 3,148,734 | — | — |
| 2011-06-20 | $8.68 | $8.68 | 2,602,051 | — | — |
| 2011-06-17 | $8.39 | $8.39 | 1,916,486 | — | — |
| 2011-06-16 | $8.37 | $8.37 | 2,870,527 | — | — |
| 2011-06-15 | $8.48 | $8.48 | 2,384,882 | — | — |
| 2011-06-14 | $8.63 | $8.63 | 3,397,306 | — | — |
| 2011-06-13 | $8.37 | $8.37 | 1,612,626 | — | — |
| 2011-06-10 | $8.39 | $8.39 | 3,154,484 | — | — |
| 2011-06-09 | $8.51 | $8.51 | 2,325,613 | — | — |
| 2011-06-08 | $8.53 | $8.53 | 2,898,834 | — | — |
| 2011-06-07 | $8.52 | $8.52 | 1,971,773 | — | — |
| 2011-06-06 | $8.53 | $8.53 | 1,710,374 | — | — |
| 2011-06-03 | $8.64 | $8.64 | 1,772,296 | — | — |
| 2011-06-02 | $8.86 | $8.86 | 2,616,647 | — | — |
| 2011-06-01 | $8.91 | $8.91 | 2,616,205 | — | — |
| 2011-05-31 | $9.16 | $9.16 | 4,388,058 | — | — |
| 2011-05-27 | $9.14 | $9.14 | 1,619,260 | — | — |
| 2011-05-26 | $9.11 | $9.11 | 1,896,140 | — | — |
| 2011-05-25 | $9.04 | $9.04 | 4,000,161 | — | — |
| 2011-05-24 | $8.69 | $8.69 | 1,389,264 | — | — |
| 2011-05-23 | $8.58 | $8.58 | 1,561,319 | — | — |
| 2011-05-20 | $8.80 | $8.80 | 1,163,249 | — | — |
| 2011-05-19 | $8.85 | $8.85 | 1,087,616 | — | — |
| 2011-05-18 | $8.81 | $8.81 | 2,626,377 | — | — |
| 2011-05-17 | $8.67 | $8.67 | 2,379,574 | — | — |
| 2011-05-16 | $8.61 | $8.61 | 2,164,174 | — | — |
| 2011-05-13 | $8.78 | $8.78 | 1,694,894 | — | — |
| 2011-05-12 | $8.93 | $8.93 | 2,954,564 | — | — |
| 2011-05-11 | $8.76 | $8.76 | 2,600,282 | — | — |
| 2011-05-10 | $8.86 | $8.86 | 2,142,944 | — | — |
| 2011-05-09 | $8.62 | $8.62 | 2,755,087 | — | — |
| 2011-05-06 | $8.51 | $8.51 | 4,769,321 | — | — |
| 2011-05-05 | $8.71 | $8.71 | 2,139,847 | — | — |
| 2011-05-04 | $8.75 | $8.75 | 2,383,112 | — | — |
| 2011-05-03 | $8.75 | $8.75 | 3,202,252 | — | — |
| 2011-05-02 | $8.97 | $8.97 | 1,631,202 | — | — |
| 2011-04-29 | $9.05 | $9.05 | 2,039,003 | — | — |
| 2011-04-28 | $9.07 | $9.07 | 1,830,680 | — | — |
| 2011-04-27 | $9.09 | $9.09 | 1,847,929 | — | — |
| 2011-04-26 | $9.03 | $9.03 | 2,036,349 | — | — |
| 2011-04-25 | $9.09 | $9.09 | 3,979,815 | — | — |
| 2011-04-21 | $9.04 | $9.04 | 11,991,195 | — | — |
| 2011-04-20 | $8.44 | $8.44 | 3,435,344 | — | — |
| 2011-04-19 | $8.32 | $8.32 | 1,464,455 | — | — |
| 2011-04-18 | $8.37 | $8.37 | 1,680,740 | — | — |
| 2011-04-15 | $8.40 | $8.40 | 2,581,263 | — | — |
| 2011-04-14 | $8.36 | $8.36 | 2,801,086 | — | — |
| 2011-04-13 | $8.39 | $8.39 | 4,276,599 | — | — |
| 2011-04-12 | $8.31 | $8.31 | 2,712,626 | — | — |
| 2011-04-11 | $8.51 | $8.51 | 1,285,324 | — | — |
| 2011-04-08 | $8.51 | $8.51 | 2,456,977 | — | — |
| 2011-04-07 | $8.81 | $8.81 | 3,974,508 | — | — |
| 2011-04-06 | $8.64 | $8.64 | 1,624,568 | — | — |
| 2011-04-05 | $8.69 | $8.69 | 2,141,174 | — | — |
| 2011-04-04 | $8.73 | $8.73 | 3,722,839 | — | — |
| 2011-04-01 | $8.51 | $8.51 | 4,746,321 | — | — |
| 2011-03-31 | $8.38 | $8.38 | 2,529,514 | — | — |
| 2011-03-30 | $8.34 | $8.34 | 10,172,900 | — | — |
| 2011-03-29 | $7.83 | $7.83 | 2,124,367 | — | — |
| 2011-03-28 | $7.80 | $7.80 | 2,675,030 | — | — |
| 2011-03-25 | $7.94 | $7.94 | 7,371,814 | — | — |
| 2011-03-24 | $7.93 | $7.93 | 2,299,518 | — | — |
| 2011-03-23 | $7.81 | $7.81 | 5,247,005 | — | — |
| 2011-03-22 | $7.78 | $7.78 | 2,845,316 | — | — |
| 2011-03-21 | $7.91 | $7.91 | 2,979,333 | — | — |
| 2011-03-18 | $7.82 | $7.82 | 2,192,039 | — | — |
| 2011-03-17 | $7.86 | $7.86 | 1,247,286 | — | — |
| 2011-03-16 | $7.84 | $7.84 | 2,381,343 | — | — |
| 2011-03-15 | $7.86 | $7.86 | 2,598,513 | — | — |
| 2011-03-14 | $7.92 | $7.92 | 2,358,344 | — | — |
| 2011-03-11 | $8.21 | $8.21 | 995,617 | — | — |
| 2011-03-10 | $8.17 | $8.17 | 1,413,591 | — | — |
| 2011-03-09 | $8.42 | $8.42 | 1,430,398 | — | — |
| 2011-03-08 | $8.37 | $8.37 | 1,494,089 | — | — |
| 2011-03-07 | $8.16 | $8.16 | 1,292,843 | — | — |
| 2011-03-04 | $8.42 | $8.42 | 1,865,621 | — | — |
| 2011-03-03 | $8.43 | $8.43 | 1,812,103 | — | — |
| 2011-03-02 | $8.34 | $8.34 | 3,457,459 | — | — |
| 2011-03-01 | $8.06 | $8.06 | 3,227,905 | — | — |
| 2011-02-28 | $8.09 | $8.09 | 2,662,646 | — | — |
| 2011-02-25 | $7.88 | $7.88 | 2,208,404 | — | — |
| 2011-02-24 | $7.74 | $7.74 | 2,832,047 | — | — |
| 2011-02-23 | $7.81 | $7.81 | 2,802,413 | — | — |
| 2011-02-22 | $7.87 | $7.87 | 2,265,903 | — | — |
| 2011-02-18 | $8.13 | $8.13 | 3,365,461 | — | — |
| 2011-02-17 | $8.16 | $8.16 | 2,156,655 | — | — |
| 2011-02-16 | $8.26 | $8.26 | 1,911,178 | — | — |
| 2011-02-15 | $8.17 | $8.17 | 1,072,135 | — | — |
| 2011-02-14 | $8.25 | $8.25 | 1,211,460 | — | — |
| 2011-02-11 | $8.26 | $8.26 | 1,398,553 | — | — |
| 2011-02-10 | $8.29 | $8.29 | 905,388 | — | — |
| 2011-02-09 | $8.35 | $8.35 | 1,127,423 | — | — |
| 2011-02-08 | $8.38 | $8.38 | 1,957,178 | — | — |
| 2011-02-07 | $8.37 | $8.37 | 2,419,823 | — | — |
| 2011-02-04 | $8.41 | $8.41 | 3,405,268 | — | — |
| 2011-02-03 | $8.49 | $8.49 | 6,875,554 | — | — |
| 2011-02-02 | $8.14 | $8.14 | 3,068,677 | — | — |
| 2011-02-01 | $8.24 | $8.24 | 3,552,111 | — | — |
| 2011-01-31 | $8.08 | $8.08 | 6,016,165 | — | — |
| 2011-01-28 | $8.23 | $8.23 | 3,107,600 | — | — |
| 2011-01-27 | $8.39 | $8.39 | 3,955,931 | — | — |
| 2011-01-26 | $8.34 | $8.34 | 4,201,408 | — | — |
| 2011-01-25 | $8.20 | $8.20 | 3,216,848 | — | — |
| 2011-01-24 | $8.24 | $8.24 | 2,472,015 | — | — |
| 2011-01-21 | $8.05 | $8.05 | 2,580,821 | — | — |
| 2011-01-20 | $7.92 | $7.92 | 2,540,571 | — | — |
| 2011-01-19 | $7.78 | $7.78 | 3,769,281 | — | — |
| 2011-01-18 | $7.83 | $7.83 | 1,513,108 | — | — |
| 2011-01-14 | $7.90 | $7.90 | 2,045,195 | — | — |
| 2011-01-13 | $7.86 | $7.86 | 2,622,397 | — | — |
| 2011-01-12 | $7.94 | $7.94 | 2,910,334 | — | — |
| 2011-01-11 | $8.08 | $8.08 | 3,365,018 | — | — |
| 2011-01-10 | $8.01 | $8.01 | 3,040,370 | — | — |
| 2011-01-07 | $7.86 | $7.86 | 3,347,326 | — | — |
| 2011-01-06 | $7.65 | $7.65 | 5,088,219 | — | — |
| 2011-01-05 | $7.69 | $7.69 | 4,877,684 | — | — |
| 2011-01-04 | $7.68 | $7.68 | 4,365,943 | — | — |
| 2011-01-03 | $7.83 | $7.83 | 2,619,743 | — | — |