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
- 1980-03-17 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 | $10.27 | $15.29 | 17,600 | — | — |
| 2011-12-29 | $10.64 | $15.84 | 16,700 | — | — |
| 2011-12-28 | $10.52 | $15.66 | 7,600 | — | — |
| 2011-12-27 | $10.37 | $15.44 | 5,000 | — | — |
| 2011-12-23 | $10.80 | $16.08 | 9,500 | — | — |
| 2011-12-22 | $10.96 | $16.32 | 10,600 | — | — |
| 2011-12-21 | $10.55 | $15.71 | 11,300 | — | — |
| 2011-12-20 | $10.15 | $15.11 | 4,300 | — | — |
| 2011-12-19 | $10.17 | $15.14 | 2,100 | — | — |
| 2011-12-16 | $10.04 | $14.95 | 3,200 | — | — |
| 2011-12-15 | $10.17 | $15.14 | 8,400 | — | — |
| 2011-12-14 | $10.32 | $15.37 | 400 | — | — |
| 2011-12-13 | $10.34 | $15.40 | 6,700 | — | — |
| 2011-12-12 | $10.18 | $15.16 | 4,400 | — | — |
| 2011-12-09 | $10.27 | $15.29 | 6,500 | — | — |
| 2011-12-08 | $9.96 | $14.83 | 26,900 | — | — |
| 2011-12-07 | $10.03 | $14.93 | 6,000 | — | — |
| 2011-12-06 | $10.21 | $15.20 | 2,300 | — | — |
| 2011-12-05 | $10.23 | $15.23 | 15,400 | — | — |
| 2011-12-02 | $9.95 | $14.82 | 11,900 | — | — |
| 2011-12-01 | $10.15 | $15.11 | 5,100 | — | — |
| 2011-11-30 | $10.50 | $15.63 | 17,100 | — | — |
| 2011-11-29 | $10.27 | $15.29 | 3,600 | — | — |
| 2011-11-28 | $10.53 | $15.68 | 3,100 | — | — |
| 2011-11-25 | $9.66 | $14.38 | 500 | — | — |
| 2011-11-23 | $9.73 | $14.49 | 16,700 | — | — |
| 2011-11-22 | $10.05 | $14.96 | 3,600 | — | — |
| 2011-11-21 | $10.40 | $15.11 | 5,100 | — | — |
| 2011-11-18 | $10.32 | $15.00 | 1,400 | — | — |
| 2011-11-17 | $10.63 | $15.45 | 2,000 | — | — |
| 2011-11-16 | $10.65 | $15.48 | 3,100 | — | — |
| 2011-11-15 | $10.58 | $15.37 | 4,200 | — | — |
| 2011-11-14 | $10.66 | $15.49 | 1,300 | — | — |
| 2011-11-11 | $10.61 | $15.42 | 4,200 | — | — |
| 2011-11-10 | $10.48 | $15.23 | 8,000 | — | — |
| 2011-11-09 | $10.21 | $14.84 | 1,000 | — | — |
| 2011-11-08 | $10.98 | $15.96 | 7,300 | — | — |
| 2011-11-07 | $11.00 | $15.98 | 12,700 | — | — |
| 2011-11-04 | $10.37 | $15.07 | 36,100 | — | — |
| 2011-11-03 | $9.56 | $13.89 | 17,700 | — | — |
| 2011-11-02 | $9.71 | $14.11 | 3,400 | — | — |
| 2011-11-01 | $9.77 | $14.20 | 1,900 | — | — |
| 2011-10-31 | $10.02 | $14.56 | 2,800 | — | — |
| 2011-10-28 | $9.70 | $14.10 | 12,000 | — | — |
| 2011-10-27 | $10.00 | $14.53 | 9,400 | — | — |
| 2011-10-26 | $10.10 | $14.68 | 5,000 | — | — |
| 2011-10-25 | $9.80 | $14.24 | 15,700 | — | — |
| 2011-10-24 | $10.00 | $14.53 | 3,000 | — | — |
| 2011-10-21 | $9.69 | $14.08 | 3,300 | — | — |
| 2011-10-20 | $9.89 | $14.37 | 6,300 | — | — |
| 2011-10-19 | $9.86 | $14.33 | 3,000 | — | — |
| 2011-10-18 | $9.84 | $14.30 | 10,700 | — | — |
| 2011-10-17 | $10.20 | $14.82 | 6,300 | — | — |
| 2011-10-14 | $10.90 | $15.84 | 3,800 | — | — |
| 2011-10-13 | $10.90 | $15.84 | 2,800 | — | — |
| 2011-10-12 | $10.75 | $15.62 | 2,300 | — | — |
| 2011-10-11 | $10.54 | $15.32 | 1,500 | — | — |
| 2011-10-10 | $10.41 | $15.13 | 700 | — | — |
| 2011-10-07 | $10.21 | $14.84 | 4,300 | — | — |
| 2011-10-06 | $10.58 | $15.37 | 3,100 | — | — |
| 2011-10-05 | $10.51 | $15.27 | 5,200 | — | — |
| 2011-10-04 | $9.81 | $14.26 | 67,200 | — | — |
| 2011-10-03 | $10.87 | $15.80 | 4,000 | — | — |
| 2011-09-30 | $11.00 | $15.98 | 18,600 | — | — |
| 2011-09-29 | $10.92 | $15.87 | 3,700 | — | — |
| 2011-09-28 | $10.88 | $15.81 | 33,100 | — | — |
| 2011-09-27 | $9.65 | $14.02 | 6,400 | — | — |
| 2011-09-26 | $9.20 | $13.37 | 2,100 | — | — |
| 2011-09-23 | $9.70 | $14.10 | 7,900 | — | — |
| 2011-09-22 | $9.98 | $14.50 | 7,800 | — | — |
| 2011-09-21 | $10.05 | $14.60 | 500 | — | — |
| 2011-09-20 | $10.00 | $14.53 | 5,100 | — | — |
| 2011-09-19 | $10.25 | $14.89 | 4,400 | — | — |
| 2011-09-16 | $10.59 | $15.39 | 25,400 | — | — |
| 2011-09-15 | $10.25 | $14.89 | 500 | — | — |
| 2011-09-14 | $10.22 | $14.85 | 2,900 | — | — |
| 2011-09-13 | $10.05 | $14.60 | 1,700 | — | — |
| 2011-09-12 | $10.02 | $14.56 | 6,200 | — | — |
| 2011-09-09 | $10.19 | $14.81 | 5,100 | — | — |
| 2011-09-08 | $10.23 | $14.87 | 1,200 | — | — |
| 2011-09-07 | $10.43 | $15.16 | 6,500 | — | — |
| 2011-09-06 | $10.50 | $15.26 | 7,000 | — | — |
| 2011-09-02 | $10.50 | $15.26 | 600 | — | — |
| 2011-09-01 | $10.33 | $15.01 | 200 | — | — |
| 2011-08-31 | $10.38 | $15.08 | 1,300 | — | — |
| 2011-08-30 | $10.50 | $15.26 | 1,500 | — | — |
| 2011-08-29 | $10.68 | $15.52 | 3,500 | — | — |
| 2011-08-26 | $10.95 | $15.91 | 1,200 | — | — |
| 2011-08-25 | $10.70 | $15.55 | 1,100 | — | — |
| 2011-08-24 | $10.49 | $15.24 | 4,900 | — | — |
| 2011-08-23 | $10.53 | $15.30 | 5,100 | — | — |
| 2011-08-22 | $10.61 | $15.42 | 3,500 | — | — |
| 2011-08-19 | $10.82 | $15.72 | 5,300 | — | — |
| 2011-08-18 | $11.19 | $16.26 | 26,100 | — | — |
| 2011-08-17 | $10.30 | $14.97 | 4,900 | — | — |
| 2011-08-16 | $10.21 | $14.84 | 4,000 | — | — |
| 2011-08-15 | $10.65 | $15.48 | 8,400 | — | — |
| 2011-08-12 | $10.54 | $15.32 | 15,500 | — | — |
| 2011-08-11 | $10.69 | $15.53 | 15,600 | — | — |
| 2011-08-10 | $10.36 | $15.05 | 2,300 | — | — |
| 2011-08-09 | $10.13 | $14.72 | 4,300 | — | — |
| 2011-08-08 | $9.51 | $13.82 | 8,600 | — | — |
| 2011-08-05 | $10.40 | $15.11 | 15,900 | — | — |
| 2011-08-04 | $11.13 | $16.17 | 12,800 | — | — |
| 2011-08-03 | $11.20 | $16.28 | 8,000 | — | — |
| 2011-08-02 | $11.65 | $16.93 | 8,700 | — | — |
| 2011-08-01 | $11.50 | $16.71 | 2,600 | — | — |
| 2011-07-29 | $11.55 | $16.78 | 3,900 | — | — |
| 2011-07-28 | $11.79 | $17.13 | 1,000 | — | — |
| 2011-07-27 | $11.81 | $17.16 | 7,800 | — | — |
| 2011-07-26 | $12.23 | $17.77 | 19,300 | — | — |
| 2011-07-25 | $12.00 | $17.44 | 7,400 | — | — |
| 2011-07-22 | $12.08 | $17.55 | 41,700 | — | — |
| 2011-07-21 | $12.93 | $18.79 | 2,600 | — | — |
| 2011-07-20 | $12.94 | $18.80 | 2,000 | — | — |
| 2011-07-19 | $12.86 | $18.69 | 5,200 | — | — |
| 2011-07-18 | $13.00 | $18.89 | 2,000 | — | — |
| 2011-07-15 | $13.19 | $19.17 | 4,600 | — | — |
| 2011-07-14 | $13.12 | $19.07 | 1,400 | — | — |
| 2011-07-13 | $13.15 | $19.11 | 4,600 | — | — |
| 2011-07-12 | $13.36 | $19.41 | 1,000 | — | — |
| 2011-07-11 | $13.24 | $19.24 | 2,200 | — | — |
| 2011-07-08 | $13.48 | $19.59 | 2,800 | — | — |
| 2011-07-07 | $13.67 | $19.86 | 500 | — | — |
| 2011-07-06 | $13.47 | $19.57 | 2,900 | — | — |
| 2011-07-05 | $13.65 | $19.84 | 2,700 | — | — |
| 2011-07-01 | $13.46 | $19.56 | 7,500 | — | — |
| 2011-06-30 | $13.57 | $19.72 | 9,100 | — | — |
| 2011-06-29 | $12.64 | $18.37 | 10,100 | — | — |
| 2011-06-28 | $11.79 | $17.13 | 3,800 | — | — |
| 2011-06-27 | $11.84 | $17.21 | 5,600 | — | — |
| 2011-06-24 | $11.82 | $17.18 | 4,900 | — | — |
| 2011-06-23 | $11.62 | $16.89 | 2,800 | — | — |
| 2011-06-22 | $11.60 | $16.86 | 2,500 | — | — |
| 2011-06-21 | $11.60 | $16.86 | 3,700 | — | — |
| 2011-06-20 | $11.57 | $16.81 | 3,300 | — | — |
| 2011-06-17 | $11.88 | $17.26 | 9,300 | — | — |
| 2011-06-16 | $11.78 | $17.12 | 5,000 | — | — |
| 2011-06-15 | $11.92 | $17.32 | 4,600 | — | — |
| 2011-06-14 | $12.45 | $18.09 | 9,000 | — | — |
| 2011-06-13 | $12.50 | $18.16 | 9,800 | — | — |
| 2011-06-10 | $12.92 | $18.77 | 12,000 | — | — |
| 2011-06-09 | $13.05 | $18.96 | 1,000 | — | — |
| 2011-06-08 | $13.14 | $19.09 | 2,100 | — | — |
| 2011-06-07 | $13.43 | $19.52 | 13,700 | — | — |
| 2011-06-06 | $14.13 | $20.53 | 3,600 | — | — |
| 2011-06-03 | $14.46 | $21.01 | 5,100 | — | — |
| 2011-06-02 | $14.61 | $21.23 | 3,000 | — | — |
| 2011-06-01 | $14.73 | $21.41 | 6,500 | — | — |
| 2011-05-31 | $14.72 | $21.39 | 6,400 | — | — |
| 2011-05-27 | $14.30 | $20.78 | 1,900 | — | — |
| 2011-05-26 | $14.27 | $20.74 | 1,500 | — | — |
| 2011-05-25 | $14.20 | $20.63 | 1,600 | — | — |
| 2011-05-24 | $14.39 | $20.91 | 900 | — | — |
| 2011-05-23 | $14.37 | $20.88 | 2,500 | — | — |
| 2011-05-20 | $14.41 | $20.94 | 500 | — | — |
| 2011-05-19 | $14.33 | $20.82 | 2,900 | — | — |
| 2011-05-18 | $14.51 | $21.09 | 1,200 | — | — |
| 2011-05-17 | $14.67 | $21.32 | 1,300 | — | — |
| 2011-05-16 | $14.63 | $21.26 | 700 | — | — |
| 2011-05-13 | $14.83 | $21.55 | 600 | — | — |
| 2011-05-12 | $14.84 | $21.56 | 1,700 | — | — |
| 2011-05-11 | $14.95 | $21.72 | 4,200 | — | — |
| 2011-05-10 | $14.96 | $21.74 | 3,000 | — | — |
| 2011-05-09 | $14.88 | $21.62 | 8,100 | — | — |
| 2011-05-06 | $14.56 | $21.16 | 5,700 | — | — |
| 2011-05-05 | $14.75 | $21.43 | 1,900 | — | — |
| 2011-05-04 | $14.78 | $21.48 | 3,000 | — | — |
| 2011-05-03 | $14.75 | $21.43 | 4,100 | — | — |
| 2011-05-02 | $14.91 | $21.67 | 4,200 | — | — |
| 2011-04-29 | $14.98 | $21.77 | 21,000 | — | — |
| 2011-04-28 | $15.12 | $21.97 | 19,000 | — | — |
| 2011-04-27 | $15.19 | $22.07 | 51,000 | — | — |
| 2011-04-26 | $14.53 | $21.11 | 38,900 | — | — |
| 2011-04-25 | $14.32 | $20.81 | 27,500 | — | — |
| 2011-04-21 | $14.10 | $20.49 | 2,000 | — | — |
| 2011-04-20 | $14.05 | $20.42 | 6,500 | — | — |
| 2011-04-19 | $13.66 | $19.85 | 1,400 | — | — |
| 2011-04-18 | $13.50 | $19.62 | 2,400 | — | — |
| 2011-04-15 | $13.78 | $20.02 | 2,800 | — | — |
| 2011-04-14 | $13.51 | $19.63 | 7,600 | — | — |
| 2011-04-13 | $12.91 | $18.76 | 0 | — | — |
| 2011-04-12 | $12.91 | $18.76 | 3,500 | — | — |
| 2011-04-11 | $12.97 | $18.85 | 4,300 | — | — |
| 2011-04-08 | $13.03 | $18.93 | 200 | — | — |
| 2011-04-07 | $12.91 | $18.76 | 500 | — | — |
| 2011-04-06 | $13.01 | $18.91 | 500 | — | — |
| 2011-04-05 | $12.89 | $18.73 | 3,600 | — | — |
| 2011-04-04 | $12.96 | $18.83 | 5,500 | — | — |
| 2011-04-01 | $12.71 | $18.47 | 1,500 | — | — |
| 2011-03-31 | $12.87 | $18.70 | 5,000 | — | — |
| 2011-03-30 | $12.80 | $18.60 | 4,100 | — | — |
| 2011-03-29 | $12.90 | $18.75 | 10,000 | — | — |
| 2011-03-28 | $12.80 | $18.60 | 12,300 | — | — |
| 2011-03-25 | $12.75 | $18.53 | 16,600 | — | — |
| 2011-03-24 | $12.67 | $18.41 | 600 | — | — |
| 2011-03-23 | $12.85 | $18.67 | 14,800 | — | — |
| 2011-03-22 | $13.45 | $19.55 | 600 | — | — |
| 2011-03-21 | $13.43 | $19.52 | 1,800 | — | — |
| 2011-03-18 | $13.54 | $19.68 | 2,900 | — | — |
| 2011-03-17 | $13.89 | $20.18 | 5,800 | — | — |
| 2011-03-16 | $13.82 | $20.08 | 3,500 | — | — |
| 2011-03-15 | $13.65 | $19.84 | 5,400 | — | — |
| 2011-03-14 | $14.07 | $20.45 | 1,500 | — | — |
| 2011-03-11 | $14.29 | $20.77 | 4,200 | — | — |
| 2011-03-10 | $14.10 | $20.49 | 4,600 | — | — |
| 2011-03-09 | $14.19 | $20.62 | 200 | — | — |
| 2011-03-08 | $14.38 | $20.90 | 2,300 | — | — |
| 2011-03-07 | $14.07 | $20.45 | 2,800 | — | — |
| 2011-03-04 | $14.20 | $20.63 | 22,900 | — | — |
| 2011-03-03 | $14.25 | $20.71 | 3,300 | — | — |
| 2011-03-02 | $14.17 | $20.59 | 2,200 | — | — |
| 2011-03-01 | $14.20 | $20.63 | 3,200 | — | — |
| 2011-02-28 | $14.25 | $20.71 | 12,100 | — | — |
| 2011-02-25 | $14.41 | $20.94 | 2,900 | — | — |
| 2011-02-24 | $13.99 | $20.33 | 9,900 | — | — |
| 2011-02-23 | $14.39 | $20.91 | 1,900 | — | — |
| 2011-02-22 | $14.52 | $21.10 | 3,500 | — | — |
| 2011-02-18 | $14.77 | $21.46 | 7,100 | — | — |
| 2011-02-17 | $14.93 | $21.70 | 40,300 | — | — |
| 2011-02-16 | $14.82 | $21.54 | 18,700 | — | — |
| 2011-02-15 | $14.13 | $20.53 | 37,600 | — | — |
| 2011-02-14 | $14.14 | $20.55 | 9,400 | — | — |
| 2011-02-11 | $13.77 | $20.01 | 12,000 | — | — |
| 2011-02-10 | $13.88 | $20.17 | 18,000 | — | — |
| 2011-02-09 | $13.84 | $20.11 | 8,900 | — | — |
| 2011-02-08 | $13.50 | $19.62 | 8,000 | — | — |
| 2011-02-07 | $13.30 | $19.33 | 40,300 | — | — |
| 2011-02-04 | $12.85 | $18.67 | 7,400 | — | — |
| 2011-02-03 | $12.75 | $18.53 | 1,600 | — | — |
| 2011-02-02 | $12.84 | $18.66 | 6,700 | — | — |
| 2011-02-01 | $12.50 | $18.16 | 22,300 | — | — |
| 2011-01-31 | $12.00 | $17.44 | 2,200 | — | — |
| 2011-01-28 | $11.96 | $17.38 | 3,700 | — | — |
| 2011-01-27 | $11.96 | $17.38 | 5,300 | — | — |
| 2011-01-26 | $11.98 | $17.41 | 1,300 | — | — |
| 2011-01-25 | $11.85 | $17.22 | 9,700 | — | — |
| 2011-01-24 | $11.54 | $16.77 | 3,700 | — | — |
| 2011-01-21 | $11.50 | $16.71 | 9,100 | — | — |
| 2011-01-20 | $11.58 | $16.83 | 6,800 | — | — |
| 2011-01-19 | $11.68 | $16.97 | 12,100 | — | — |
| 2011-01-18 | $11.85 | $17.22 | 2,200 | — | — |
| 2011-01-14 | $11.93 | $17.34 | 500 | — | — |
| 2011-01-13 | $11.92 | $17.32 | 8,200 | — | — |
| 2011-01-12 | $12.00 | $17.44 | 13,800 | — | — |
| 2011-01-11 | $11.83 | $17.19 | 3,400 | — | — |
| 2011-01-10 | $11.85 | $17.22 | 3,400 | — | — |
| 2011-01-07 | $11.68 | $16.97 | 3,500 | — | — |
| 2011-01-06 | $11.48 | $16.68 | 10,700 | — | — |
| 2011-01-05 | $11.50 | $16.71 | 9,700 | — | — |
| 2011-01-04 | $11.54 | $16.77 | 6,600 | — | — |
| 2011-01-03 | $12.00 | $17.44 | 10,100 | — | — |