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
- 1983-08-09 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 | $8.51 | $8.51 | 181,000 | — | — |
| 2011-12-29 | $8.47 | $8.47 | 129,800 | — | — |
| 2011-12-28 | $8.30 | $8.30 | 96,100 | — | — |
| 2011-12-27 | $8.57 | $8.57 | 118,700 | — | — |
| 2011-12-23 | $8.54 | $8.54 | 200,200 | — | — |
| 2011-12-22 | $8.58 | $8.58 | 171,800 | — | — |
| 2011-12-21 | $8.42 | $8.42 | 207,300 | — | — |
| 2011-12-20 | $8.63 | $8.63 | 136,100 | — | — |
| 2011-12-19 | $8.00 | $8.00 | 126,800 | — | — |
| 2011-12-16 | $8.08 | $8.08 | 184,500 | — | — |
| 2011-12-15 | $8.07 | $8.07 | 183,400 | — | — |
| 2011-12-14 | $7.98 | $7.98 | 175,700 | — | — |
| 2011-12-13 | $8.12 | $8.12 | 109,000 | — | — |
| 2011-12-12 | $8.42 | $8.42 | 116,900 | — | — |
| 2011-12-09 | $8.69 | $8.69 | 146,900 | — | — |
| 2011-12-08 | $8.10 | $8.10 | 109,400 | — | — |
| 2011-12-07 | $8.60 | $8.60 | 96,600 | — | — |
| 2011-12-06 | $8.37 | $8.37 | 166,600 | — | — |
| 2011-12-05 | $8.82 | $8.82 | 156,200 | — | — |
| 2011-12-02 | $8.76 | $8.76 | 156,700 | — | — |
| 2011-12-01 | $9.11 | $9.11 | 146,200 | — | — |
| 2011-11-30 | $9.08 | $9.08 | 176,900 | — | — |
| 2011-11-29 | $8.32 | $8.32 | 65,600 | — | — |
| 2011-11-28 | $8.39 | $8.39 | 246,100 | — | — |
| 2011-11-25 | $7.86 | $7.86 | 60,000 | — | — |
| 2011-11-23 | $7.86 | $7.86 | 207,000 | — | — |
| 2011-11-22 | $8.45 | $8.45 | 198,100 | — | — |
| 2011-11-21 | $8.33 | $8.33 | 225,800 | — | — |
| 2011-11-18 | $8.73 | $8.73 | 224,800 | — | — |
| 2011-11-17 | $8.69 | $8.69 | 349,200 | — | — |
| 2011-11-16 | $8.62 | $8.62 | 1,232,600 | — | — |
| 2011-11-15 | $10.37 | $10.37 | 317,600 | — | — |
| 2011-11-14 | $10.22 | $10.22 | 161,800 | — | — |
| 2011-11-11 | $10.37 | $10.37 | 177,500 | — | — |
| 2011-11-10 | $9.79 | $9.79 | 220,200 | — | — |
| 2011-11-09 | $9.99 | $9.99 | 175,400 | — | — |
| 2011-11-08 | $10.78 | $10.78 | 145,200 | — | — |
| 2011-11-07 | $10.78 | $10.78 | 204,100 | — | — |
| 2011-11-04 | $11.27 | $11.27 | 300,400 | — | — |
| 2011-11-03 | $10.71 | $10.71 | 149,200 | — | — |
| 2011-11-02 | $10.64 | $10.64 | 116,700 | — | — |
| 2011-11-01 | $10.07 | $10.07 | 178,600 | — | — |
| 2011-10-31 | $10.22 | $10.22 | 201,000 | — | — |
| 2011-10-28 | $11.28 | $11.28 | 158,500 | — | — |
| 2011-10-27 | $11.01 | $11.01 | 349,600 | — | — |
| 2011-10-26 | $9.79 | $9.79 | 403,100 | — | — |
| 2011-10-25 | $10.37 | $10.37 | 281,900 | — | — |
| 2011-10-24 | $11.33 | $11.33 | 485,500 | — | — |
| 2011-10-21 | $9.13 | $9.13 | 97,900 | — | — |
| 2011-10-20 | $9.02 | $9.02 | 189,600 | — | — |
| 2011-10-19 | $9.10 | $9.10 | 166,900 | — | — |
| 2011-10-18 | $9.89 | $9.89 | 176,000 | — | — |
| 2011-10-17 | $9.20 | $9.20 | 158,700 | — | — |
| 2011-10-14 | $9.81 | $9.81 | 78,000 | — | — |
| 2011-10-13 | $9.59 | $9.59 | 127,400 | — | — |
| 2011-10-12 | $9.54 | $9.54 | 301,900 | — | — |
| 2011-10-11 | $8.89 | $8.89 | 177,700 | — | — |
| 2011-10-10 | $8.60 | $8.60 | 186,900 | — | — |
| 2011-10-07 | $8.20 | $8.20 | 163,800 | — | — |
| 2011-10-06 | $8.85 | $8.85 | 157,200 | — | — |
| 2011-10-05 | $8.53 | $8.53 | 214,900 | — | — |
| 2011-10-04 | $7.96 | $7.96 | 317,800 | — | — |
| 2011-10-03 | $7.51 | $7.51 | 257,300 | — | — |
| 2011-09-30 | $8.00 | $8.00 | 217,600 | — | — |
| 2011-09-29 | $8.22 | $8.22 | 422,200 | — | — |
| 2011-09-28 | $8.63 | $8.63 | 253,400 | — | — |
| 2011-09-27 | $9.29 | $9.29 | 212,700 | — | — |
| 2011-09-26 | $9.23 | $9.23 | 172,400 | — | — |
| 2011-09-23 | $9.24 | $9.24 | 159,100 | — | — |
| 2011-09-22 | $9.01 | $9.01 | 238,800 | — | — |
| 2011-09-21 | $9.39 | $9.39 | 184,600 | — | — |
| 2011-09-20 | $9.84 | $9.84 | 162,900 | — | — |
| 2011-09-19 | $10.49 | $10.49 | 156,900 | — | — |
| 2011-09-16 | $11.07 | $11.07 | 247,200 | — | — |
| 2011-09-15 | $10.68 | $10.68 | 136,800 | — | — |
| 2011-09-14 | $10.86 | $10.86 | 186,400 | — | — |
| 2011-09-13 | $10.93 | $10.93 | 432,200 | — | — |
| 2011-09-12 | $10.02 | $10.02 | 167,000 | — | — |
| 2011-09-09 | $10.04 | $10.04 | 205,100 | — | — |
| 2011-09-08 | $9.89 | $9.89 | 179,300 | — | — |
| 2011-09-07 | $10.39 | $10.39 | 206,600 | — | — |
| 2011-09-06 | $9.98 | $9.98 | 189,000 | — | — |
| 2011-09-02 | $10.05 | $10.05 | 238,100 | — | — |
| 2011-09-01 | $10.50 | $10.50 | 230,800 | — | — |
| 2011-08-31 | $10.85 | $10.85 | 299,100 | — | — |
| 2011-08-30 | $11.17 | $11.17 | 204,600 | — | — |
| 2011-08-29 | $11.39 | $11.39 | 136,300 | — | — |
| 2011-08-26 | $10.82 | $10.82 | 182,500 | — | — |
| 2011-08-25 | $10.37 | $10.37 | 253,400 | — | — |
| 2011-08-24 | $10.92 | $10.92 | 435,900 | — | — |
| 2011-08-23 | $10.36 | $10.36 | 535,400 | — | — |
| 2011-08-22 | $9.88 | $9.88 | 405,000 | — | — |
| 2011-08-19 | $10.30 | $10.30 | 268,700 | — | — |
| 2011-08-18 | $10.38 | $10.38 | 434,500 | — | — |
| 2011-08-17 | $11.46 | $11.46 | 272,800 | — | — |
| 2011-08-16 | $11.90 | $11.90 | 426,400 | — | — |
| 2011-08-15 | $11.85 | $11.85 | 418,000 | — | — |
| 2011-08-12 | $11.63 | $11.63 | 640,700 | — | — |
| 2011-08-11 | $11.77 | $11.77 | 1,073,900 | — | — |
| 2011-08-10 | $11.06 | $11.06 | 1,828,000 | — | — |
| 2011-08-09 | $16.56 | $16.56 | 529,700 | — | — |
| 2011-08-08 | $16.18 | $16.18 | 567,600 | — | — |
| 2011-08-05 | $16.40 | $16.40 | 327,600 | — | — |
| 2011-08-04 | $16.26 | $16.26 | 347,400 | — | — |
| 2011-08-03 | $17.71 | $17.71 | 250,200 | — | — |
| 2011-08-02 | $17.80 | $17.80 | 383,700 | — | — |
| 2011-08-01 | $18.42 | $18.42 | 396,900 | — | — |
| 2011-07-29 | $17.95 | $17.95 | 408,900 | — | — |
| 2011-07-28 | $17.17 | $17.17 | 246,500 | — | — |
| 2011-07-27 | $16.60 | $16.60 | 452,500 | — | — |
| 2011-07-26 | $17.47 | $17.47 | 188,200 | — | — |
| 2011-07-25 | $18.04 | $18.04 | 164,500 | — | — |
| 2011-07-22 | $18.74 | $18.74 | 249,200 | — | — |
| 2011-07-21 | $18.07 | $18.07 | 292,300 | — | — |
| 2011-07-20 | $18.32 | $18.32 | 172,200 | — | — |
| 2011-07-19 | $18.15 | $18.15 | 310,400 | — | — |
| 2011-07-18 | $17.96 | $17.96 | 428,300 | — | — |
| 2011-07-15 | $17.90 | $17.90 | 175,700 | — | — |
| 2011-07-14 | $17.77 | $17.77 | 278,800 | — | — |
| 2011-07-13 | $17.94 | $17.94 | 409,000 | — | — |
| 2011-07-12 | $17.98 | $17.98 | 687,300 | — | — |
| 2011-07-11 | $19.51 | $19.51 | 187,600 | — | — |
| 2011-07-08 | $20.42 | $20.42 | 325,900 | — | — |
| 2011-07-07 | $20.09 | $20.09 | 356,000 | — | — |
| 2011-07-06 | $21.06 | $21.06 | 194,900 | — | — |
| 2011-07-05 | $20.93 | $20.93 | 267,700 | — | — |
| 2011-07-01 | $21.25 | $21.25 | 282,700 | — | — |
| 2011-06-30 | $20.64 | $20.64 | 131,000 | — | — |
| 2011-06-29 | $20.21 | $20.21 | 350,700 | — | — |
| 2011-06-28 | $20.19 | $20.19 | 238,500 | — | — |
| 2011-06-27 | $19.65 | $19.65 | 319,800 | — | — |
| 2011-06-24 | $18.59 | $18.59 | 1,796,000 | — | — |
| 2011-06-23 | $19.25 | $19.25 | 196,400 | — | — |
| 2011-06-22 | $18.76 | $18.76 | 151,900 | — | — |
| 2011-06-21 | $18.69 | $18.69 | 202,100 | — | — |
| 2011-06-20 | $18.22 | $18.22 | 278,600 | — | — |
| 2011-06-17 | $17.56 | $17.56 | 271,100 | — | — |
| 2011-06-16 | $18.11 | $18.11 | 188,800 | — | — |
| 2011-06-15 | $18.61 | $18.61 | 130,300 | — | — |
| 2011-06-14 | $19.18 | $19.18 | 144,300 | — | — |
| 2011-06-13 | $18.43 | $18.43 | 265,500 | — | — |
| 2011-06-10 | $18.54 | $18.54 | 343,500 | — | — |
| 2011-06-09 | $19.15 | $19.15 | 137,400 | — | — |
| 2011-06-08 | $19.19 | $19.19 | 262,500 | — | — |
| 2011-06-07 | $19.89 | $19.89 | 203,900 | — | — |
| 2011-06-06 | $19.77 | $19.77 | 218,200 | — | — |
| 2011-06-03 | $20.27 | $20.27 | 144,000 | — | — |
| 2011-06-02 | $20.66 | $20.66 | 134,500 | — | — |
| 2011-06-01 | $21.09 | $21.09 | 147,000 | — | — |
| 2011-05-31 | $21.88 | $21.88 | 249,900 | — | — |
| 2011-05-27 | $21.40 | $21.40 | 140,200 | — | — |
| 2011-05-26 | $21.65 | $21.65 | 158,300 | — | — |
| 2011-05-25 | $21.32 | $21.32 | 361,900 | — | — |
| 2011-05-24 | $20.45 | $20.45 | 284,400 | — | — |
| 2011-05-23 | $20.47 | $20.47 | 267,100 | — | — |
| 2011-05-20 | $21.91 | $21.91 | 442,300 | — | — |
| 2011-05-19 | $21.56 | $21.56 | 219,600 | — | — |
| 2011-05-18 | $21.85 | $21.85 | 186,900 | — | — |
| 2011-05-17 | $21.31 | $21.31 | 588,500 | — | — |
| 2011-05-16 | $22.65 | $22.65 | 417,900 | — | — |
| 2011-05-13 | $23.34 | $23.34 | 588,200 | — | — |
| 2011-05-12 | $22.52 | $22.52 | 532,000 | — | — |
| 2011-05-11 | $21.55 | $21.55 | 1,300,000 | — | — |
| 2011-05-10 | $21.17 | $21.17 | 440,400 | — | — |
| 2011-05-09 | $20.26 | $20.26 | 236,000 | — | — |
| 2011-05-06 | $20.23 | $20.23 | 179,000 | — | — |
| 2011-05-05 | $19.89 | $19.89 | 297,200 | — | — |
| 2011-05-04 | $20.16 | $20.16 | 565,200 | — | — |
| 2011-05-03 | $21.90 | $21.90 | 297,000 | — | — |
| 2011-05-02 | $22.35 | $22.35 | 141,000 | — | — |
| 2011-04-29 | $22.88 | $22.88 | 207,000 | — | — |
| 2011-04-28 | $21.96 | $21.96 | 187,000 | — | — |
| 2011-04-27 | $22.50 | $22.50 | 186,000 | — | — |
| 2011-04-26 | $22.27 | $22.27 | 162,900 | — | — |
| 2011-04-25 | $22.40 | $22.40 | 102,000 | — | — |
| 2011-04-21 | $22.46 | $22.46 | 184,400 | — | — |
| 2011-04-20 | $22.40 | $22.40 | 230,300 | — | — |
| 2011-04-19 | $22.26 | $22.26 | 191,000 | — | — |
| 2011-04-18 | $22.25 | $22.25 | 221,200 | — | — |
| 2011-04-15 | $23.18 | $23.18 | 155,700 | — | — |
| 2011-04-14 | $23.27 | $23.27 | 214,400 | — | — |
| 2011-04-13 | $23.22 | $23.22 | 423,200 | — | — |
| 2011-04-12 | $22.31 | $22.31 | 217,900 | — | — |
| 2011-04-11 | $22.52 | $22.52 | 255,200 | — | — |
| 2011-04-08 | $23.15 | $23.15 | 229,100 | — | — |
| 2011-04-07 | $23.68 | $23.68 | 259,900 | — | — |
| 2011-04-06 | $24.23 | $24.23 | 421,600 | — | — |
| 2011-04-05 | $25.30 | $25.30 | 141,700 | — | — |
| 2011-04-04 | $25.27 | $25.27 | 258,100 | — | — |
| 2011-04-01 | $25.45 | $25.45 | 238,400 | — | — |
| 2011-03-31 | $25.24 | $25.24 | 143,300 | — | — |
| 2011-03-30 | $25.55 | $25.55 | 193,400 | — | — |
| 2011-03-29 | $25.13 | $25.13 | 222,800 | — | — |
| 2011-03-28 | $24.79 | $24.79 | 293,200 | — | — |
| 2011-03-25 | $24.31 | $24.31 | 315,400 | — | — |
| 2011-03-24 | $24.00 | $24.00 | 267,100 | — | — |
| 2011-03-23 | $22.95 | $22.95 | 325,100 | — | — |
| 2011-03-22 | $21.84 | $21.84 | 175,900 | — | — |
| 2011-03-21 | $21.76 | $21.76 | 200,700 | — | — |
| 2011-03-18 | $21.54 | $21.54 | 267,700 | — | — |
| 2011-03-17 | $21.89 | $21.89 | 219,000 | — | — |
| 2011-03-16 | $21.45 | $21.45 | 345,100 | — | — |
| 2011-03-15 | $22.13 | $22.13 | 437,100 | — | — |
| 2011-03-14 | $21.15 | $21.15 | 258,800 | — | — |
| 2011-03-11 | $21.46 | $21.46 | 313,300 | — | — |
| 2011-03-10 | $20.75 | $20.75 | 409,500 | — | — |
| 2011-03-09 | $21.88 | $21.88 | 201,700 | — | — |
| 2011-03-08 | $22.28 | $22.28 | 246,500 | — | — |
| 2011-03-07 | $22.61 | $22.61 | 338,700 | — | — |
| 2011-03-04 | $23.58 | $23.58 | 260,000 | — | — |
| 2011-03-03 | $23.90 | $23.90 | 468,600 | — | — |
| 2011-03-02 | $22.37 | $22.37 | 240,400 | — | — |
| 2011-03-01 | $22.06 | $22.06 | 274,700 | — | — |
| 2011-02-28 | $22.97 | $22.97 | 443,900 | — | — |
| 2011-02-25 | $22.99 | $22.99 | 298,700 | — | — |
| 2011-02-24 | $21.96 | $21.96 | 386,400 | — | — |
| 2011-02-23 | $22.11 | $22.11 | 860,200 | — | — |
| 2011-02-22 | $22.80 | $22.80 | 704,500 | — | — |
| 2011-02-18 | $25.05 | $25.05 | 442,200 | — | — |
| 2011-02-17 | $24.83 | $24.83 | 439,100 | — | — |
| 2011-02-16 | $24.43 | $24.43 | 523,100 | — | — |
| 2011-02-15 | $24.70 | $24.70 | 274,000 | — | — |
| 2011-02-14 | $24.64 | $24.64 | 480,300 | — | — |
| 2011-02-11 | $25.38 | $25.38 | 661,800 | — | — |
| 2011-02-10 | $24.50 | $24.50 | 1,481,600 | — | — |
| 2011-02-09 | $26.66 | $26.66 | 1,572,100 | — | — |
| 2011-02-08 | $28.93 | $28.93 | 584,200 | — | — |
| 2011-02-07 | $28.22 | $28.22 | 420,900 | — | — |
| 2011-02-04 | $27.16 | $27.16 | 343,400 | — | — |
| 2011-02-03 | $28.00 | $28.00 | 262,500 | — | — |
| 2011-02-02 | $28.19 | $28.19 | 515,200 | — | — |
| 2011-02-01 | $26.39 | $26.39 | 340,200 | — | — |
| 2011-01-31 | $25.61 | $25.61 | 334,500 | — | — |
| 2011-01-28 | $25.67 | $25.67 | 253,800 | — | — |
| 2011-01-27 | $26.75 | $26.75 | 256,000 | — | — |
| 2011-01-26 | $25.87 | $25.87 | 170,300 | — | — |
| 2011-01-25 | $25.21 | $25.21 | 216,100 | — | — |
| 2011-01-24 | $25.88 | $25.88 | 215,700 | — | — |
| 2011-01-21 | $24.94 | $24.94 | 203,800 | — | — |
| 2011-01-20 | $25.42 | $25.42 | 313,700 | — | — |
| 2011-01-19 | $26.46 | $26.46 | 559,300 | — | — |
| 2011-01-18 | $27.94 | $27.94 | 295,200 | — | — |
| 2011-01-14 | $27.30 | $27.30 | 352,600 | — | — |
| 2011-01-13 | $27.92 | $27.92 | 461,000 | — | — |
| 2011-01-12 | $29.07 | $29.07 | 535,800 | — | — |
| 2011-01-11 | $28.21 | $28.21 | 782,900 | — | — |
| 2011-01-10 | $25.73 | $25.73 | 177,300 | — | — |
| 2011-01-07 | $25.14 | $25.14 | 182,200 | — | — |
| 2011-01-06 | $25.06 | $25.06 | 128,700 | — | — |
| 2011-01-05 | $25.02 | $25.02 | 223,700 | — | — |
| 2011-01-04 | $24.42 | $24.42 | 665,000 | — | — |
| 2011-01-03 | $25.99 | $25.99 | 182,000 | — | — |