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
- 2005-11-18 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 | 4,116,000 | — | — |
| 2011-12-29 | $8.98 | $8.98 | 5,335,200 | — | — |
| 2011-12-28 | $9.07 | $9.07 | 4,834,400 | — | — |
| 2011-12-27 | $9.21 | $9.21 | 5,989,600 | — | — |
| 2011-12-23 | $9.15 | $9.15 | 5,728,000 | — | — |
| 2011-12-22 | $8.82 | $8.82 | 7,055,200 | — | — |
| 2011-12-21 | $8.89 | $8.89 | 9,880,800 | — | — |
| 2011-12-20 | $9.04 | $9.04 | 7,754,400 | — | — |
| 2011-12-19 | $9.00 | $9.00 | 4,809,600 | — | — |
| 2011-12-16 | $9.27 | $9.27 | 7,493,600 | — | — |
| 2011-12-15 | $9.27 | $9.27 | 10,968,800 | — | — |
| 2011-12-14 | $9.25 | $9.25 | 10,728,000 | — | — |
| 2011-12-13 | $9.31 | $9.31 | 16,226,400 | — | — |
| 2011-12-12 | $9.89 | $9.89 | 13,076,800 | — | — |
| 2011-12-09 | $10.34 | $10.34 | 5,814,400 | — | — |
| 2011-12-08 | $9.99 | $9.99 | 4,978,400 | — | — |
| 2011-12-07 | $10.28 | $10.28 | 5,073,600 | — | — |
| 2011-12-06 | $10.33 | $10.33 | 5,280,800 | — | — |
| 2011-12-05 | $10.51 | $10.51 | 5,630,400 | — | — |
| 2011-12-02 | $10.23 | $10.23 | 7,156,800 | — | — |
| 2011-12-01 | $10.23 | $10.23 | 7,171,200 | — | — |
| 2011-11-30 | $10.17 | $10.17 | 18,121,600 | — | — |
| 2011-11-29 | $9.79 | $9.79 | 10,664,000 | — | — |
| 2011-11-28 | $9.95 | $9.95 | 8,101,600 | — | — |
| 2011-11-25 | $9.34 | $9.34 | 3,958,400 | — | — |
| 2011-11-23 | $9.55 | $9.55 | 7,860,800 | — | — |
| 2011-11-22 | $9.38 | $9.38 | 7,483,200 | — | — |
| 2011-11-21 | $9.46 | $9.46 | 9,744,000 | — | — |
| 2011-11-18 | $9.61 | $9.61 | 7,015,200 | — | — |
| 2011-11-17 | $9.83 | $9.83 | 9,566,400 | — | — |
| 2011-11-16 | $10.11 | $10.11 | 4,351,200 | — | — |
| 2011-11-15 | $10.41 | $10.41 | 6,368,800 | — | — |
| 2011-11-14 | $10.37 | $10.37 | 4,084,800 | — | — |
| 2011-11-11 | $10.49 | $10.49 | 5,203,200 | — | — |
| 2011-11-10 | $10.13 | $10.13 | 5,235,200 | — | — |
| 2011-11-09 | $10.11 | $10.11 | 6,556,000 | — | — |
| 2011-11-08 | $10.47 | $10.47 | 7,277,600 | — | — |
| 2011-11-07 | $10.44 | $10.44 | 5,072,800 | — | — |
| 2011-11-04 | $10.54 | $10.54 | 6,313,600 | — | — |
| 2011-11-03 | $10.72 | $10.72 | 9,729,600 | — | — |
| 2011-11-02 | $10.48 | $10.48 | 10,677,600 | — | — |
| 2011-11-01 | $10.26 | $10.26 | 10,248,000 | — | — |
| 2011-10-31 | $10.55 | $10.55 | 10,103,200 | — | — |
| 2011-10-28 | $10.73 | $10.73 | 9,400,000 | — | — |
| 2011-10-27 | $10.75 | $10.75 | 16,209,600 | — | — |
| 2011-10-26 | $10.36 | $10.36 | 23,020,000 | — | — |
| 2011-10-25 | $10.02 | $10.02 | 47,403,200 | — | — |
| 2011-10-24 | $9.54 | $9.54 | 16,333,600 | — | — |
| 2011-10-21 | $9.14 | $9.14 | 8,579,200 | — | — |
| 2011-10-20 | $8.96 | $8.96 | 4,283,200 | — | — |
| 2011-10-19 | $8.91 | $8.91 | 5,111,200 | — | — |
| 2011-10-18 | $9.15 | $9.15 | 7,508,000 | — | — |
| 2011-10-17 | $9.06 | $9.06 | 6,116,800 | — | — |
| 2011-10-14 | $9.33 | $9.33 | 6,338,400 | — | — |
| 2011-10-13 | $9.19 | $9.19 | 7,830,400 | — | — |
| 2011-10-12 | $9.28 | $9.28 | 10,852,000 | — | — |
| 2011-10-11 | $9.41 | $9.41 | 7,399,200 | — | — |
| 2011-10-10 | $9.31 | $9.31 | 6,468,800 | — | — |
| 2011-10-07 | $8.75 | $8.75 | 7,935,200 | — | — |
| 2011-10-06 | $9.03 | $9.03 | 7,144,000 | — | — |
| 2011-10-05 | $8.66 | $8.66 | 9,599,200 | — | — |
| 2011-10-04 | $8.51 | $8.51 | 13,638,400 | — | — |
| 2011-10-03 | $8.07 | $8.07 | 9,404,000 | — | — |
| 2011-09-30 | $8.30 | $8.30 | 8,712,800 | — | — |
| 2011-09-29 | $8.81 | $8.81 | 10,993,600 | — | — |
| 2011-09-28 | $9.13 | $9.13 | 6,234,400 | — | — |
| 2011-09-27 | $9.44 | $9.44 | 11,044,800 | — | — |
| 2011-09-26 | $9.53 | $9.53 | 7,784,800 | — | — |
| 2011-09-23 | $9.08 | $9.08 | 9,370,400 | — | — |
| 2011-09-22 | $8.82 | $8.82 | 15,057,600 | — | — |
| 2011-09-21 | $9.21 | $9.21 | 9,730,400 | — | — |
| 2011-09-20 | $9.57 | $9.57 | 9,038,400 | — | — |
| 2011-09-19 | $9.82 | $9.82 | 9,246,400 | — | — |
| 2011-09-16 | $9.86 | $9.86 | 20,979,200 | — | — |
| 2011-09-15 | $9.60 | $9.60 | 15,256,800 | — | — |
| 2011-09-14 | $9.41 | $9.41 | 17,751,200 | — | — |
| 2011-09-13 | $8.90 | $8.90 | 6,777,600 | — | — |
| 2011-09-12 | $8.67 | $8.67 | 8,324,000 | — | — |
| 2011-09-09 | $8.44 | $8.44 | 10,710,400 | — | — |
| 2011-09-08 | $8.85 | $8.85 | 11,810,400 | — | — |
| 2011-09-07 | $8.90 | $8.90 | 9,260,800 | — | — |
| 2011-09-06 | $8.50 | $8.50 | 8,177,600 | — | — |
| 2011-09-02 | $8.42 | $8.42 | 7,911,200 | — | — |
| 2011-09-01 | $8.72 | $8.72 | 7,202,400 | — | — |
| 2011-08-31 | $8.86 | $8.86 | 13,416,800 | — | — |
| 2011-08-30 | $9.05 | $9.05 | 15,990,400 | — | — |
| 2011-08-29 | $8.76 | $8.76 | 16,359,200 | — | — |
| 2011-08-26 | $8.44 | $8.44 | 19,534,400 | — | — |
| 2011-08-25 | $7.45 | $7.45 | 10,408,800 | — | — |
| 2011-08-24 | $7.87 | $7.86 | 8,995,200 | — | — |
| 2011-08-23 | $7.83 | $7.83 | 19,810,400 | — | — |
| 2011-08-22 | $7.00 | $7.00 | 12,984,000 | — | — |
| 2011-08-19 | $6.60 | $6.60 | 11,928,800 | — | — |
| 2011-08-18 | $6.98 | $6.98 | 21,792,000 | — | — |
| 2011-08-17 | $7.39 | $7.39 | 14,255,200 | — | — |
| 2011-08-16 | $7.93 | $7.93 | 10,124,800 | — | — |
| 2011-08-15 | $8.25 | $8.25 | 8,744,800 | — | — |
| 2011-08-12 | $7.97 | $7.97 | 6,710,400 | — | — |
| 2011-08-11 | $7.87 | $7.87 | 10,064,000 | — | — |
| 2011-08-10 | $7.39 | $7.39 | 10,930,400 | — | — |
| 2011-08-09 | $7.66 | $7.66 | 15,816,800 | — | — |
| 2011-08-08 | $6.99 | $6.99 | 22,619,200 | — | — |
| 2011-08-05 | $7.83 | $7.83 | 20,994,400 | — | — |
| 2011-08-04 | $8.10 | $8.10 | 14,628,000 | — | — |
| 2011-08-03 | $8.77 | $8.77 | 16,773,600 | — | — |
| 2011-08-02 | $8.65 | $8.65 | 10,982,400 | — | — |
| 2011-08-01 | $9.11 | $9.11 | 8,469,600 | — | — |
| 2011-07-29 | $9.18 | $9.18 | 9,786,400 | — | — |
| 2011-07-28 | $9.31 | $9.31 | 15,205,600 | — | — |
| 2011-07-27 | $9.01 | $9.01 | 12,422,400 | — | — |
| 2011-07-26 | $9.43 | $9.43 | 38,247,200 | — | — |
| 2011-07-25 | $9.82 | $9.82 | 13,099,200 | — | — |
| 2011-07-22 | $9.96 | $9.96 | 11,932,000 | — | — |
| 2011-07-21 | $10.05 | $10.05 | 10,467,200 | — | — |
| 2011-07-20 | $10.15 | $10.15 | 6,528,800 | — | — |
| 2011-07-19 | $10.30 | $10.30 | 12,284,800 | — | — |
| 2011-07-18 | $9.71 | $9.71 | 3,551,200 | — | — |
| 2011-07-15 | $9.74 | $9.74 | 4,550,400 | — | — |
| 2011-07-14 | $9.78 | $9.78 | 5,210,400 | — | — |
| 2011-07-13 | $9.92 | $9.92 | 6,465,600 | — | — |
| 2011-07-12 | $9.78 | $9.78 | 7,876,000 | — | — |
| 2011-07-11 | $9.65 | $9.65 | 7,588,800 | — | — |
| 2011-07-08 | $9.94 | $9.94 | 6,719,200 | — | — |
| 2011-07-07 | $9.95 | $9.95 | 10,637,600 | — | — |
| 2011-07-06 | $9.96 | $9.96 | 14,188,000 | — | — |
| 2011-07-05 | $10.16 | $10.16 | 12,234,400 | — | — |
| 2011-07-01 | $9.90 | $9.90 | 7,304,000 | — | — |
| 2011-06-30 | $9.66 | $9.66 | 5,378,400 | — | — |
| 2011-06-29 | $9.64 | $9.64 | 10,446,400 | — | — |
| 2011-06-28 | $9.70 | $9.70 | 9,658,400 | — | — |
| 2011-06-27 | $9.29 | $9.29 | 10,760,800 | — | — |
| 2011-06-24 | $9.30 | $9.30 | 33,004,000 | — | — |
| 2011-06-23 | $9.20 | $9.20 | 9,275,200 | — | — |
| 2011-06-22 | $9.04 | $9.04 | 7,849,600 | — | — |
| 2011-06-21 | $9.20 | $9.20 | 16,122,400 | — | — |
| 2011-06-20 | $8.98 | $8.98 | 12,272,000 | — | — |
| 2011-06-17 | $8.51 | $8.51 | 15,342,400 | — | — |
| 2011-06-16 | $8.50 | $8.50 | 10,716,000 | — | — |
| 2011-06-15 | $8.51 | $8.51 | 8,554,400 | — | — |
| 2011-06-14 | $8.71 | $8.71 | 12,900,800 | — | — |
| 2011-06-13 | $8.50 | $8.50 | 17,323,200 | — | — |
| 2011-06-10 | $8.02 | $8.02 | 11,796,000 | — | — |
| 2011-06-09 | $8.16 | $8.16 | 14,790,400 | — | — |
| 2011-06-08 | $7.81 | $7.81 | 8,672,000 | — | — |
| 2011-06-07 | $8.08 | $8.08 | 5,522,400 | — | — |
| 2011-06-06 | $8.14 | $8.14 | 5,402,400 | — | — |
| 2011-06-03 | $8.32 | $8.32 | 8,651,200 | — | — |
| 2011-06-02 | $8.27 | $8.27 | 9,020,800 | — | — |
| 2011-06-01 | $8.33 | $8.33 | 11,647,200 | — | — |
| 2011-05-31 | $8.15 | $8.15 | 5,663,200 | — | — |
| 2011-05-27 | $8.17 | $8.17 | 3,492,800 | — | — |
| 2011-05-26 | $8.20 | $8.20 | 6,945,600 | — | — |
| 2011-05-25 | $8.01 | $8.01 | 7,676,800 | — | — |
| 2011-05-24 | $8.03 | $8.03 | 4,278,400 | — | — |
| 2011-05-23 | $8.13 | $8.13 | 5,735,200 | — | — |
| 2011-05-20 | $8.18 | $8.18 | 8,041,600 | — | — |
| 2011-05-19 | $8.36 | $8.36 | 6,326,400 | — | — |
| 2011-05-18 | $8.39 | $8.39 | 12,928,000 | — | — |
| 2011-05-17 | $8.01 | $8.01 | 15,142,400 | — | — |
| 2011-05-16 | $8.09 | $8.09 | 7,336,000 | — | — |
| 2011-05-13 | $8.37 | $8.37 | 6,657,600 | — | — |
| 2011-05-12 | $8.51 | $8.51 | 7,920,000 | — | — |
| 2011-05-11 | $8.59 | $8.59 | 12,054,400 | — | — |
| 2011-05-10 | $8.43 | $8.43 | 8,424,800 | — | — |
| 2011-05-09 | $8.21 | $8.21 | 7,202,400 | — | — |
| 2011-05-06 | $8.25 | $8.25 | 10,284,800 | — | — |
| 2011-05-05 | $8.14 | $8.14 | 9,878,400 | — | — |
| 2011-05-04 | $8.17 | $8.17 | 11,727,200 | — | — |
| 2011-05-03 | $8.09 | $8.09 | 10,068,800 | — | — |
| 2011-05-02 | $8.35 | $8.35 | 13,780,000 | — | — |
| 2011-04-29 | $8.56 | $8.56 | 12,137,600 | — | — |
| 2011-04-28 | $8.78 | $8.78 | 11,573,600 | — | — |
| 2011-04-27 | $8.76 | $8.76 | 13,842,400 | — | — |
| 2011-04-26 | $8.71 | $8.71 | 36,849,600 | — | — |
| 2011-04-25 | $9.81 | $9.81 | 6,914,400 | — | — |
| 2011-04-21 | $9.82 | $9.82 | 3,184,800 | — | — |
| 2011-04-20 | $9.81 | $9.81 | 8,245,600 | — | — |
| 2011-04-19 | $9.73 | $9.73 | 10,845,600 | — | — |
| 2011-04-18 | $9.26 | $9.26 | 5,149,600 | — | — |
| 2011-04-15 | $9.23 | $9.23 | 3,372,000 | — | — |
| 2011-04-14 | $9.18 | $9.18 | 5,555,200 | — | — |
| 2011-04-13 | $9.37 | $9.37 | 4,911,200 | — | — |
| 2011-04-12 | $9.25 | $9.25 | 7,895,200 | — | — |
| 2011-04-11 | $9.16 | $9.16 | 7,107,200 | — | — |
| 2011-04-08 | $8.93 | $8.93 | 6,103,200 | — | — |
| 2011-04-07 | $9.14 | $9.14 | 5,339,200 | — | — |
| 2011-04-06 | $9.24 | $9.24 | 7,156,800 | — | — |
| 2011-04-05 | $9.51 | $9.51 | 6,908,000 | — | — |
| 2011-04-04 | $9.32 | $9.32 | 9,255,200 | — | — |
| 2011-04-01 | $9.15 | $9.15 | 15,990,400 | — | — |
| 2011-03-31 | $8.51 | $8.51 | 5,211,200 | — | — |
| 2011-03-30 | $8.63 | $8.63 | 6,476,000 | — | — |
| 2011-03-29 | $8.54 | $8.54 | 9,294,400 | — | — |
| 2011-03-28 | $8.14 | $8.14 | 3,984,800 | — | — |
| 2011-03-25 | $8.22 | $8.22 | 3,962,400 | — | — |
| 2011-03-24 | $8.16 | $8.16 | 3,585,600 | — | — |
| 2011-03-23 | $8.12 | $8.12 | 3,725,600 | — | — |
| 2011-03-22 | $8.02 | $8.02 | 3,808,800 | — | — |
| 2011-03-21 | $8.19 | $8.19 | 5,110,400 | — | — |
| 2011-03-18 | $7.91 | $7.91 | 15,441,600 | — | — |
| 2011-03-17 | $8.39 | $8.39 | 3,301,600 | — | — |
| 2011-03-16 | $8.39 | $8.39 | 4,431,200 | — | — |
| 2011-03-15 | $8.44 | $8.44 | 4,938,400 | — | — |
| 2011-03-14 | $8.53 | $8.53 | 4,404,800 | — | — |
| 2011-03-11 | $8.68 | $8.68 | 5,049,600 | — | — |
| 2011-03-10 | $8.46 | $8.46 | 4,242,400 | — | — |
| 2011-03-09 | $8.61 | $8.61 | 4,104,800 | — | — |
| 2011-03-08 | $8.69 | $8.69 | 9,174,400 | — | — |
| 2011-03-07 | $8.48 | $8.48 | 10,854,400 | — | — |
| 2011-03-04 | $8.42 | $8.42 | 5,073,600 | — | — |
| 2011-03-03 | $8.32 | $8.32 | 5,711,200 | — | — |
| 2011-03-02 | $7.99 | $7.99 | 4,134,400 | — | — |
| 2011-03-01 | $8.06 | $8.06 | 4,781,600 | — | — |
| 2011-02-28 | $8.28 | $8.28 | 3,609,600 | — | — |
| 2011-02-25 | $8.25 | $8.25 | 5,331,200 | — | — |
| 2011-02-24 | $8.07 | $8.07 | 5,130,400 | — | — |
| 2011-02-23 | $8.03 | $8.03 | 8,089,600 | — | — |
| 2011-02-22 | $8.27 | $8.27 | 4,224,000 | — | — |
| 2011-02-18 | $8.48 | $8.48 | 3,121,600 | — | — |
| 2011-02-17 | $8.44 | $8.44 | 3,373,600 | — | — |
| 2011-02-16 | $8.47 | $8.47 | 4,324,000 | — | — |
| 2011-02-15 | $8.42 | $8.42 | 6,013,600 | — | — |
| 2011-02-14 | $8.62 | $8.62 | 6,752,000 | — | — |
| 2011-02-11 | $8.73 | $8.73 | 4,944,800 | — | — |
| 2011-02-10 | $8.64 | $8.64 | 8,252,000 | — | — |
| 2011-02-09 | $8.31 | $8.31 | 7,668,000 | — | — |
| 2011-02-08 | $8.37 | $8.37 | 8,384,000 | — | — |
| 2011-02-07 | $8.19 | $8.19 | 9,432,000 | — | — |
| 2011-02-04 | $7.96 | $7.96 | 12,228,800 | — | — |
| 2011-02-03 | $7.53 | $7.53 | 6,378,400 | — | — |
| 2011-02-02 | $7.43 | $7.43 | 5,837,600 | — | — |
| 2011-02-01 | $7.52 | $7.52 | 7,880,000 | — | — |
| 2011-01-31 | $7.48 | $7.48 | 7,510,400 | — | — |
| 2011-01-28 | $7.47 | $7.47 | 9,772,000 | — | — |
| 2011-01-27 | $7.47 | $7.47 | 25,632,800 | — | — |
| 2011-01-26 | $6.74 | $6.74 | 6,556,000 | — | — |
| 2011-01-25 | $6.63 | $6.63 | 8,934,400 | — | — |
| 2011-01-24 | $6.69 | $6.69 | 10,423,200 | — | — |
| 2011-01-21 | $6.66 | $6.66 | 6,144,000 | — | — |
| 2011-01-20 | $6.76 | $6.76 | 4,646,400 | — | — |
| 2011-01-19 | $6.90 | $6.90 | 4,458,400 | — | — |
| 2011-01-18 | $7.10 | $7.10 | 3,904,800 | — | — |
| 2011-01-14 | $7.04 | $7.04 | 2,415,200 | — | — |
| 2011-01-13 | $6.93 | $6.93 | 2,528,800 | — | — |
| 2011-01-12 | $6.88 | $6.88 | 2,152,800 | — | — |
| 2011-01-11 | $6.80 | $6.80 | 3,057,600 | — | — |
| 2011-01-10 | $6.90 | $6.90 | 4,219,200 | — | — |
| 2011-01-07 | $6.69 | $6.69 | 4,948,800 | — | — |
| 2011-01-06 | $6.83 | $6.83 | 3,564,000 | — | — |
| 2011-01-05 | $6.94 | $6.94 | 3,428,000 | — | — |
| 2011-01-04 | $6.83 | $6.83 | 4,911,200 | — | — |
| 2011-01-03 | $6.95 | $6.95 | 6,912,800 | — | — |