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
- 2004-07-27 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 | $9.29 | $19.41 | 996,600 | — | — |
| 2011-12-29 | $9.33 | $19.49 | 1,148,000 | — | — |
| 2011-12-28 | $9.41 | $19.66 | 930,200 | — | — |
| 2011-12-27 | $9.74 | $20.14 | 1,184,700 | — | — |
| 2011-12-23 | $9.77 | $20.20 | 1,368,200 | — | — |
| 2011-12-22 | $9.60 | $19.85 | 1,251,900 | — | — |
| 2011-12-21 | $9.42 | $19.48 | 920,700 | — | — |
| 2011-12-20 | $9.39 | $19.42 | 1,440,500 | — | — |
| 2011-12-19 | $9.08 | $18.78 | 890,400 | — | — |
| 2011-12-16 | $9.16 | $18.94 | 1,512,100 | — | — |
| 2011-12-15 | $9.14 | $18.90 | 776,400 | — | — |
| 2011-12-14 | $9.06 | $18.73 | 1,421,500 | — | — |
| 2011-12-13 | $9.17 | $18.96 | 1,105,600 | — | — |
| 2011-12-12 | $9.17 | $18.96 | 1,101,600 | — | — |
| 2011-12-09 | $9.39 | $19.42 | 932,300 | — | — |
| 2011-12-08 | $9.14 | $18.90 | 1,084,400 | — | — |
| 2011-12-07 | $9.49 | $19.62 | 1,032,000 | — | — |
| 2011-12-06 | $9.38 | $19.40 | 792,700 | — | — |
| 2011-12-05 | $9.38 | $19.40 | 1,102,300 | — | — |
| 2011-12-02 | $9.23 | $19.09 | 1,159,300 | — | — |
| 2011-12-01 | $9.20 | $19.02 | 1,037,400 | — | — |
| 2011-11-30 | $9.28 | $19.19 | 1,957,000 | — | — |
| 2011-11-29 | $9.00 | $18.61 | 1,008,100 | — | — |
| 2011-11-28 | $9.04 | $18.69 | 1,338,700 | — | — |
| 2011-11-25 | $8.95 | $18.30 | 646,200 | — | — |
| 2011-11-23 | $9.07 | $18.54 | 1,452,900 | — | — |
| 2011-11-22 | $9.21 | $18.83 | 800,700 | — | — |
| 2011-11-21 | $9.25 | $18.91 | 1,092,800 | — | — |
| 2011-11-18 | $9.36 | $19.14 | 725,200 | — | — |
| 2011-11-17 | $9.25 | $18.91 | 1,340,300 | — | — |
| 2011-11-16 | $9.41 | $19.24 | 963,100 | — | — |
| 2011-11-15 | $9.47 | $19.36 | 925,200 | — | — |
| 2011-11-14 | $9.42 | $19.26 | 1,052,300 | — | — |
| 2011-11-11 | $9.45 | $19.32 | 909,500 | — | — |
| 2011-11-10 | $9.27 | $18.95 | 1,280,000 | — | — |
| 2011-11-09 | $9.26 | $18.93 | 1,393,400 | — | — |
| 2011-11-08 | $9.59 | $19.61 | 933,600 | — | — |
| 2011-11-07 | $9.54 | $19.50 | 820,800 | — | — |
| 2011-11-04 | $9.48 | $19.38 | 662,700 | — | — |
| 2011-11-03 | $9.56 | $19.54 | 1,036,100 | — | — |
| 2011-11-02 | $9.37 | $19.16 | 1,010,000 | — | — |
| 2011-11-01 | $9.06 | $18.52 | 1,765,200 | — | — |
| 2011-10-31 | $9.56 | $19.54 | 1,062,800 | — | — |
| 2011-10-28 | $9.81 | $20.06 | 1,064,600 | — | — |
| 2011-10-27 | $9.88 | $20.20 | 2,244,200 | — | — |
| 2011-10-26 | $9.58 | $19.38 | 1,523,700 | — | — |
| 2011-10-25 | $9.39 | $18.99 | 1,302,800 | — | — |
| 2011-10-24 | $9.58 | $19.38 | 1,525,100 | — | — |
| 2011-10-21 | $9.34 | $18.89 | 1,254,400 | — | — |
| 2011-10-20 | $9.11 | $18.43 | 1,009,900 | — | — |
| 2011-10-19 | $9.05 | $18.31 | 1,432,900 | — | — |
| 2011-10-18 | $9.14 | $18.49 | 1,415,500 | — | — |
| 2011-10-17 | $8.86 | $17.92 | 1,235,800 | — | — |
| 2011-10-14 | $9.06 | $18.33 | 1,224,700 | — | — |
| 2011-10-13 | $8.87 | $17.94 | 979,900 | — | — |
| 2011-10-12 | $8.92 | $18.04 | 1,443,600 | — | — |
| 2011-10-11 | $8.74 | $17.68 | 1,218,300 | — | — |
| 2011-10-10 | $8.69 | $17.58 | 1,206,300 | — | — |
| 2011-10-07 | $8.47 | $17.13 | 1,316,500 | — | — |
| 2011-10-06 | $8.71 | $17.62 | 1,412,000 | — | — |
| 2011-10-05 | $8.45 | $17.09 | 1,149,000 | — | — |
| 2011-10-04 | $8.25 | $16.69 | 2,692,000 | — | — |
| 2011-10-03 | $7.99 | $16.16 | 2,108,000 | — | — |
| 2011-09-30 | $8.41 | $17.01 | 1,620,600 | — | — |
| 2011-09-29 | $8.74 | $17.68 | 1,587,100 | — | — |
| 2011-09-28 | $8.40 | $16.99 | 1,426,400 | — | — |
| 2011-09-27 | $8.79 | $17.58 | 2,279,600 | — | — |
| 2011-09-26 | $8.65 | $17.30 | 1,672,500 | — | — |
| 2011-09-23 | $8.49 | $16.98 | 1,621,800 | — | — |
| 2011-09-22 | $8.40 | $16.80 | 2,536,000 | — | — |
| 2011-09-21 | $8.45 | $16.90 | 1,719,900 | — | — |
| 2011-09-20 | $8.65 | $17.30 | 1,374,600 | — | — |
| 2011-09-19 | $8.68 | $17.36 | 1,694,600 | — | — |
| 2011-09-16 | $8.90 | $17.80 | 1,462,800 | — | — |
| 2011-09-15 | $8.92 | $17.84 | 1,223,300 | — | — |
| 2011-09-14 | $8.85 | $17.70 | 1,530,300 | — | — |
| 2011-09-13 | $8.70 | $17.40 | 1,343,600 | — | — |
| 2011-09-12 | $8.59 | $17.18 | 1,426,900 | — | — |
| 2011-09-09 | $8.49 | $16.98 | 1,801,300 | — | — |
| 2011-09-08 | $8.62 | $17.24 | 1,662,600 | — | — |
| 2011-09-07 | $8.76 | $17.52 | 1,753,200 | — | — |
| 2011-09-06 | $8.29 | $16.58 | 2,029,300 | — | — |
| 2011-09-02 | $8.25 | $16.50 | 1,691,000 | — | — |
| 2011-09-01 | $8.53 | $17.06 | 2,718,300 | — | — |
| 2011-08-31 | $8.78 | $17.56 | 2,207,800 | — | — |
| 2011-08-30 | $8.69 | $17.38 | 2,524,500 | — | — |
| 2011-08-29 | $9.10 | $18.20 | 1,755,500 | — | — |
| 2011-08-26 | $8.89 | $17.57 | 1,730,000 | — | — |
| 2011-08-25 | $8.71 | $17.22 | 1,850,500 | — | — |
| 2011-08-24 | $8.72 | $17.24 | 1,384,900 | — | — |
| 2011-08-23 | $8.59 | $16.98 | 1,800,200 | — | — |
| 2011-08-22 | $8.24 | $16.29 | 2,070,200 | — | — |
| 2011-08-19 | $8.07 | $15.95 | 2,578,100 | — | — |
| 2011-08-18 | $8.49 | $16.78 | 2,361,100 | — | — |
| 2011-08-17 | $8.94 | $17.67 | 1,648,900 | — | — |
| 2011-08-16 | $8.75 | $17.30 | 1,594,500 | — | — |
| 2011-08-15 | $8.83 | $17.46 | 1,663,500 | — | — |
| 2011-08-12 | $8.42 | $16.65 | 1,818,000 | — | — |
| 2011-08-11 | $8.33 | $16.47 | 2,803,000 | — | — |
| 2011-08-10 | $7.71 | $15.24 | 3,752,500 | — | — |
| 2011-08-09 | $8.12 | $16.05 | 3,296,900 | — | — |
| 2011-08-08 | $7.41 | $14.65 | 4,448,600 | — | — |
| 2011-08-05 | $8.38 | $16.57 | 4,279,700 | — | — |
| 2011-08-04 | $8.67 | $17.14 | 3,551,100 | — | — |
| 2011-08-03 | $9.27 | $18.33 | 1,986,500 | — | — |
| 2011-08-02 | $9.31 | $18.41 | 1,468,900 | — | — |
| 2011-08-01 | $9.54 | $18.86 | 2,027,900 | — | — |
| 2011-07-29 | $9.30 | $18.39 | 3,877,500 | — | — |
| 2011-07-28 | $9.38 | $18.54 | 3,319,200 | — | — |
| 2011-07-27 | $9.68 | $19.14 | 1,909,000 | — | — |
| 2011-07-26 | $10.07 | $19.71 | 1,109,100 | — | — |
| 2011-07-25 | $10.13 | $19.83 | 1,299,000 | — | — |
| 2011-07-22 | $10.15 | $19.86 | 1,078,000 | — | — |
| 2011-07-21 | $10.12 | $19.81 | 1,546,000 | — | — |
| 2011-07-20 | $9.89 | $19.36 | 746,400 | — | — |
| 2011-07-19 | $9.89 | $19.36 | 1,056,700 | — | — |
| 2011-07-18 | $9.74 | $19.06 | 2,002,400 | — | — |
| 2011-07-15 | $9.97 | $19.51 | 1,116,400 | — | — |
| 2011-07-14 | $9.94 | $19.45 | 1,847,900 | — | — |
| 2011-07-13 | $10.06 | $19.69 | 689,900 | — | — |
| 2011-07-12 | $10.06 | $19.69 | 915,700 | — | — |
| 2011-07-11 | $10.07 | $19.71 | 1,312,800 | — | — |
| 2011-07-08 | $10.17 | $19.90 | 1,424,500 | — | — |
| 2011-07-07 | $10.18 | $19.92 | 1,986,900 | — | — |
| 2011-07-06 | $10.09 | $19.75 | 1,327,500 | — | — |
| 2011-07-05 | $9.93 | $19.43 | 2,201,500 | — | — |
| 2011-07-01 | $10.14 | $19.84 | 1,780,700 | — | — |
| 2011-06-30 | $10.11 | $19.79 | 1,650,900 | — | — |
| 2011-06-29 | $10.08 | $19.73 | 1,702,000 | — | — |
| 2011-06-28 | $9.95 | $19.47 | 1,678,000 | — | — |
| 2011-06-27 | $10.07 | $19.51 | 1,651,500 | — | — |
| 2011-06-24 | $10.10 | $19.57 | 2,085,100 | — | — |
| 2011-06-23 | $10.14 | $19.65 | 2,113,600 | — | — |
| 2011-06-22 | $10.17 | $19.70 | 3,154,500 | — | — |
| 2011-06-21 | $10.14 | $19.65 | 9,298,600 | — | — |
| 2011-06-20 | $10.68 | $20.69 | 1,423,300 | — | — |
| 2011-06-17 | $10.65 | $20.63 | 1,279,400 | — | — |
| 2011-06-16 | $10.70 | $20.73 | 1,583,500 | — | — |
| 2011-06-15 | $10.89 | $21.10 | 932,900 | — | — |
| 2011-06-14 | $11.11 | $21.53 | 912,000 | — | — |
| 2011-06-13 | $10.90 | $21.12 | 893,100 | — | — |
| 2011-06-10 | $10.91 | $21.14 | 1,532,800 | — | — |
| 2011-06-09 | $11.20 | $21.70 | 681,800 | — | — |
| 2011-06-08 | $11.18 | $21.66 | 910,400 | — | — |
| 2011-06-07 | $11.24 | $21.78 | 877,800 | — | — |
| 2011-06-06 | $11.20 | $21.70 | 932,900 | — | — |
| 2011-06-03 | $11.32 | $21.93 | 799,200 | — | — |
| 2011-06-02 | $11.39 | $22.07 | 919,400 | — | — |
| 2011-06-01 | $11.27 | $21.84 | 1,560,300 | — | — |
| 2011-05-31 | $11.71 | $22.69 | 1,318,900 | — | — |
| 2011-05-27 | $11.55 | $22.38 | 703,600 | — | — |
| 2011-05-26 | $11.52 | $22.32 | 1,119,400 | — | — |
| 2011-05-25 | $11.51 | $22.10 | 1,203,900 | — | — |
| 2011-05-24 | $11.42 | $21.93 | 902,100 | — | — |
| 2011-05-23 | $11.35 | $21.80 | 1,000,000 | — | — |
| 2011-05-20 | $11.39 | $21.87 | 992,700 | — | — |
| 2011-05-19 | $11.43 | $21.95 | 1,112,000 | — | — |
| 2011-05-18 | $11.34 | $21.78 | 1,213,000 | — | — |
| 2011-05-17 | $11.14 | $21.39 | 2,086,700 | — | — |
| 2011-05-16 | $11.38 | $21.85 | 2,844,800 | — | — |
| 2011-05-13 | $11.81 | $22.68 | 926,200 | — | — |
| 2011-05-12 | $11.87 | $22.80 | 1,186,600 | — | — |
| 2011-05-11 | $11.85 | $22.76 | 1,082,200 | — | — |
| 2011-05-10 | $12.05 | $23.14 | 1,013,900 | — | — |
| 2011-05-09 | $11.79 | $22.64 | 895,500 | — | — |
| 2011-05-06 | $11.80 | $22.66 | 860,900 | — | — |
| 2011-05-05 | $11.79 | $22.64 | 950,400 | — | — |
| 2011-05-04 | $11.91 | $22.87 | 1,572,000 | — | — |
| 2011-05-03 | $11.95 | $22.95 | 846,700 | — | — |
| 2011-05-02 | $11.94 | $22.93 | 1,038,900 | — | — |
| 2011-04-29 | $12.11 | $23.26 | 2,212,700 | — | — |
| 2011-04-28 | $12.01 | $23.06 | 981,900 | — | — |
| 2011-04-27 | $11.87 | $22.80 | 1,082,200 | — | — |
| 2011-04-26 | $12.01 | $22.87 | 1,600,000 | — | — |
| 2011-04-25 | $11.78 | $22.43 | 1,210,300 | — | — |
| 2011-04-21 | $11.76 | $22.39 | 1,309,900 | — | — |
| 2011-04-20 | $11.58 | $22.05 | 1,027,300 | — | — |
| 2011-04-19 | $11.47 | $21.84 | 778,100 | — | — |
| 2011-04-18 | $11.46 | $21.82 | 954,900 | — | — |
| 2011-04-15 | $11.58 | $22.05 | 757,100 | — | — |
| 2011-04-14 | $11.51 | $21.92 | 862,600 | — | — |
| 2011-04-13 | $11.40 | $21.71 | 830,200 | — | — |
| 2011-04-12 | $11.45 | $21.80 | 1,255,100 | — | — |
| 2011-04-11 | $11.57 | $22.03 | 932,100 | — | — |
| 2011-04-08 | $11.61 | $22.11 | 1,028,900 | — | — |
| 2011-04-07 | $11.77 | $22.41 | 1,345,200 | — | — |
| 2011-04-06 | $11.76 | $22.39 | 2,129,800 | — | — |
| 2011-04-05 | $11.72 | $22.32 | 6,677,000 | — | — |
| 2011-04-04 | $12.15 | $23.14 | 959,800 | — | — |
| 2011-04-01 | $12.18 | $23.19 | 971,400 | — | — |
| 2011-03-31 | $12.21 | $23.25 | 770,400 | — | — |
| 2011-03-30 | $12.14 | $23.12 | 602,600 | — | — |
| 2011-03-29 | $12.17 | $23.18 | 667,300 | — | — |
| 2011-03-28 | $12.24 | $23.12 | 622,300 | — | — |
| 2011-03-25 | $12.21 | $23.06 | 1,459,600 | — | — |
| 2011-03-24 | $12.15 | $22.95 | 619,100 | — | — |
| 2011-03-23 | $12.08 | $22.81 | 684,600 | — | — |
| 2011-03-22 | $12.07 | $22.80 | 795,600 | — | — |
| 2011-03-21 | $12.12 | $22.89 | 1,029,400 | — | — |
| 2011-03-18 | $11.87 | $22.42 | 1,096,100 | — | — |
| 2011-03-17 | $11.61 | $21.93 | 1,073,400 | — | — |
| 2011-03-16 | $11.61 | $21.93 | 1,722,500 | — | — |
| 2011-03-15 | $11.74 | $22.17 | 1,726,700 | — | — |
| 2011-03-14 | $11.91 | $22.49 | 1,441,100 | — | — |
| 2011-03-11 | $11.81 | $22.30 | 1,039,400 | — | — |
| 2011-03-10 | $11.92 | $22.51 | 1,951,600 | — | — |
| 2011-03-09 | $12.16 | $22.97 | 1,175,600 | — | — |
| 2011-03-08 | $12.29 | $23.21 | 1,057,100 | — | — |
| 2011-03-07 | $12.20 | $23.04 | 839,300 | — | — |
| 2011-03-04 | $12.28 | $23.19 | 1,145,200 | — | — |
| 2011-03-03 | $12.33 | $23.29 | 1,346,600 | — | — |
| 2011-03-02 | $12.13 | $22.91 | 1,386,500 | — | — |
| 2011-03-01 | $12.04 | $22.74 | 1,009,600 | — | — |
| 2011-02-28 | $12.14 | $22.93 | 1,669,100 | — | — |
| 2011-02-25 | $12.09 | $22.83 | 1,230,700 | — | — |
| 2011-02-24 | $11.92 | $22.51 | 1,302,800 | — | — |
| 2011-02-23 | $11.91 | $22.30 | 1,902,500 | — | — |
| 2011-02-22 | $11.94 | $22.36 | 2,107,200 | — | — |
| 2011-02-18 | $12.11 | $22.68 | 11,011,600 | — | — |
| 2011-02-17 | $11.91 | $22.30 | 1,373,000 | — | — |
| 2011-02-16 | $11.96 | $22.40 | 2,066,100 | — | — |
| 2011-02-15 | $11.79 | $22.08 | 3,730,300 | — | — |
| 2011-02-14 | $11.60 | $21.72 | 1,092,200 | — | — |
| 2011-02-11 | $11.61 | $21.74 | 1,246,300 | — | — |
| 2011-02-10 | $11.68 | $21.87 | 1,342,300 | — | — |
| 2011-02-09 | $11.70 | $21.91 | 892,800 | — | — |
| 2011-02-08 | $11.82 | $22.13 | 1,170,600 | — | — |
| 2011-02-07 | $11.75 | $22.00 | 656,100 | — | — |
| 2011-02-04 | $11.65 | $21.82 | 803,100 | — | — |
| 2011-02-03 | $11.64 | $21.80 | 726,200 | — | — |
| 2011-02-02 | $11.59 | $21.70 | 985,000 | — | — |
| 2011-02-01 | $11.61 | $21.74 | 752,200 | — | — |
| 2011-01-31 | $11.45 | $21.44 | 854,600 | — | — |
| 2011-01-28 | $11.38 | $21.31 | 1,102,300 | — | — |
| 2011-01-27 | $11.64 | $21.80 | 775,900 | — | — |
| 2011-01-26 | $11.66 | $21.65 | 1,595,000 | — | — |
| 2011-01-25 | $11.60 | $21.53 | 1,199,100 | — | — |
| 2011-01-24 | $11.42 | $21.20 | 847,000 | — | — |
| 2011-01-21 | $11.37 | $21.11 | 964,100 | — | — |
| 2011-01-20 | $11.21 | $20.81 | 1,475,600 | — | — |
| 2011-01-19 | $11.30 | $20.98 | 1,790,900 | — | — |
| 2011-01-18 | $11.65 | $21.63 | 1,413,800 | — | — |
| 2011-01-14 | $11.67 | $21.66 | 1,515,500 | — | — |
| 2011-01-13 | $11.53 | $21.40 | 2,523,500 | — | — |
| 2011-01-12 | $11.15 | $20.70 | 918,700 | — | — |
| 2011-01-11 | $11.00 | $20.42 | 902,200 | — | — |
| 2011-01-10 | $10.93 | $20.29 | 812,500 | — | — |
| 2011-01-07 | $10.82 | $20.09 | 849,200 | — | — |
| 2011-01-06 | $10.89 | $20.22 | 913,500 | — | — |
| 2011-01-05 | $10.89 | $20.22 | 755,900 | — | — |
| 2011-01-04 | $10.72 | $19.90 | 1,015,400 | — | — |
| 2011-01-03 | $10.93 | $20.29 | 912,400 | — | — |