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 | $10.59 | $38.70 | 86,232 | — | — |
| 2011-12-29 | $10.75 | $39.28 | 64,928 | — | — |
| 2011-12-28 | $10.61 | $38.77 | 62,561 | — | — |
| 2011-12-27 | $10.87 | $39.72 | 77,440 | — | — |
| 2011-12-23 | $11.03 | $40.31 | 55,121 | — | — |
| 2011-12-22 | $11.06 | $40.41 | 121,063 | — | — |
| 2011-12-21 | $11.19 | $40.89 | 119,710 | — | — |
| 2011-12-20 | $11.00 | $40.19 | 190,387 | — | — |
| 2011-12-19 | $10.46 | $38.22 | 193,769 | — | — |
| 2011-12-16 | $10.53 | $38.47 | 152,174 | — | — |
| 2011-12-15 | $10.61 | $38.76 | 148,793 | — | — |
| 2011-12-14 | $10.59 | $38.70 | 228,938 | — | — |
| 2011-12-13 | $10.36 | $37.85 | 92,319 | — | — |
| 2011-12-12 | $10.58 | $38.67 | 92,319 | — | — |
| 2011-12-09 | $10.78 | $39.41 | 292,851 | — | — |
| 2011-12-08 | $10.10 | $36.91 | 90,290 | — | — |
| 2011-12-07 | $10.70 | $39.12 | 92,319 | — | — |
| 2011-12-06 | $10.81 | $39.52 | 132,223 | — | — |
| 2011-12-05 | $10.73 | $39.23 | 224,880 | — | — |
| 2011-12-02 | $10.36 | $37.85 | 142,368 | — | — |
| 2011-12-01 | $10.13 | $37.00 | 240,774 | — | — |
| 2011-11-30 | $10.55 | $38.54 | 1,202,854 | — | — |
| 2011-11-29 | $10.12 | $36.97 | 240,097 | — | — |
| 2011-11-28 | $9.99 | $36.50 | 227,585 | — | — |
| 2011-11-25 | $9.26 | $33.82 | 40,918 | — | — |
| 2011-11-23 | $9.51 | $34.76 | 155,894 | — | — |
| 2011-11-22 | $9.81 | $35.87 | 109,904 | — | — |
| 2011-11-21 | $10.06 | $36.77 | 168,406 | — | — |
| 2011-11-18 | $10.08 | $36.83 | 229,276 | — | — |
| 2011-11-17 | $9.69 | $35.42 | 161,643 | — | — |
| 2011-11-16 | $9.69 | $35.41 | 363,866 | — | — |
| 2011-11-15 | $9.82 | $35.89 | 232,320 | — | — |
| 2011-11-14 | $9.75 | $35.62 | 199,856 | — | — |
| 2011-11-11 | $9.44 | $34.49 | 175,846 | — | — |
| 2011-11-10 | $9.32 | $34.05 | 123,768 | — | — |
| 2011-11-09 | $9.31 | $34.04 | 194,445 | — | — |
| 2011-11-08 | $9.70 | $35.46 | 205,604 | — | — |
| 2011-11-07 | $9.56 | $34.94 | 118,020 | — | — |
| 2011-11-04 | $9.60 | $35.08 | 126,474 | — | — |
| 2011-11-03 | $9.56 | $34.93 | 225,218 | — | — |
| 2011-11-02 | $9.09 | $33.22 | 172,802 | — | — |
| 2011-11-01 | $8.61 | $31.48 | 176,184 | — | — |
| 2011-10-31 | $8.99 | $32.85 | 106,522 | — | — |
| 2011-10-28 | $9.15 | $33.45 | 109,227 | — | — |
| 2011-10-27 | $9.39 | $34.31 | 302,320 | — | — |
| 2011-10-26 | $8.95 | $32.71 | 139,662 | — | — |
| 2011-10-25 | $9.05 | $33.08 | 89,614 | — | — |
| 2011-10-24 | $9.34 | $34.14 | 114,976 | — | — |
| 2011-10-21 | $9.24 | $33.77 | 102,126 | — | — |
| 2011-10-20 | $8.88 | $32.45 | 56,474 | — | — |
| 2011-10-19 | $8.92 | $32.59 | 58,841 | — | — |
| 2011-10-18 | $9.40 | $34.35 | 113,962 | — | — |
| 2011-10-17 | $9.09 | $33.22 | 167,730 | — | — |
| 2011-10-14 | $9.74 | $35.61 | 134,928 | — | — |
| 2011-10-13 | $9.63 | $35.18 | 87,923 | — | — |
| 2011-10-12 | $9.51 | $34.74 | 138,986 | — | — |
| 2011-10-11 | $9.55 | $34.90 | 149,469 | — | — |
| 2011-10-10 | $9.41 | $34.40 | 214,397 | — | — |
| 2011-10-07 | $9.52 | $34.80 | 190,049 | — | — |
| 2011-10-06 | $9.51 | $34.76 | 187,005 | — | — |
| 2011-10-05 | $9.39 | $34.31 | 197,150 | — | — |
| 2011-10-04 | $9.22 | $33.68 | 192,416 | — | — |
| 2011-10-03 | $8.25 | $30.14 | 240,097 | — | — |
| 2011-09-30 | $8.35 | $30.53 | 166,377 | — | — |
| 2011-09-29 | $8.12 | $29.67 | 119,034 | — | — |
| 2011-09-28 | $8.03 | $29.34 | 82,850 | — | — |
| 2011-09-27 | $8.32 | $30.42 | 158,938 | — | — |
| 2011-09-26 | $8.48 | $30.98 | 130,194 | — | — |
| 2011-09-23 | $8.47 | $30.96 | 96,377 | — | — |
| 2011-09-22 | $8.32 | $30.42 | 249,566 | — | — |
| 2011-09-21 | $8.58 | $31.36 | 178,889 | — | — |
| 2011-09-20 | $8.90 | $32.54 | 295,556 | — | — |
| 2011-09-19 | $8.63 | $31.55 | 82,850 | — | — |
| 2011-09-16 | $8.79 | $32.11 | 244,832 | — | — |
| 2011-09-15 | $8.26 | $30.19 | 54,106 | — | — |
| 2011-09-14 | $8.24 | $30.10 | 146,426 | — | — |
| 2011-09-13 | $8.27 | $30.20 | 296,233 | — | — |
| 2011-09-12 | $8.42 | $30.76 | 75,411 | — | — |
| 2011-09-09 | $8.38 | $30.63 | 147,778 | — | — |
| 2011-09-08 | $8.67 | $31.67 | 123,768 | — | — |
| 2011-09-07 | $8.86 | $32.37 | 186,329 | — | — |
| 2011-09-06 | $8.45 | $30.86 | 129,855 | — | — |
| 2011-09-02 | $8.38 | $30.63 | 216,764 | — | — |
| 2011-09-01 | $8.62 | $31.51 | 167,392 | — | — |
| 2011-08-31 | $8.82 | $32.24 | 232,996 | — | — |
| 2011-08-30 | $8.75 | $31.99 | 119,710 | — | — |
| 2011-08-29 | $8.40 | $30.71 | 140,677 | — | — |
| 2011-08-26 | $8.00 | $29.23 | 43,623 | — | — |
| 2011-08-25 | $7.87 | $28.76 | 135,266 | — | — |
| 2011-08-24 | $8.22 | $30.05 | 117,343 | — | — |
| 2011-08-23 | $7.87 | $28.76 | 90,290 | — | — |
| 2011-08-22 | $7.19 | $26.29 | 94,010 | — | — |
| 2011-08-19 | $7.37 | $26.94 | 136,281 | — | — |
| 2011-08-18 | $7.33 | $26.79 | 254,300 | — | — |
| 2011-08-17 | $7.53 | $27.52 | 201,885 | — | — |
| 2011-08-16 | $7.59 | $27.72 | 115,991 | — | — |
| 2011-08-15 | $7.80 | $28.50 | 173,141 | — | — |
| 2011-08-12 | $7.84 | $28.64 | 144,735 | — | — |
| 2011-08-11 | $8.55 | $31.26 | 218,793 | — | — |
| 2011-08-10 | $8.58 | $31.34 | 360,146 | — | — |
| 2011-08-09 | $9.02 | $32.96 | 299,276 | — | — |
| 2011-08-08 | $8.57 | $31.31 | 309,759 | — | — |
| 2011-08-05 | $9.20 | $33.63 | 106,860 | — | — |
| 2011-08-04 | $9.11 | $33.28 | 163,334 | — | — |
| 2011-08-03 | $9.71 | $35.47 | 107,537 | — | — |
| 2011-08-02 | $9.13 | $33.37 | 67,971 | — | — |
| 2011-08-01 | $9.40 | $34.34 | 104,493 | — | — |
| 2011-07-29 | $9.43 | $34.46 | 136,619 | — | — |
| 2011-07-28 | $9.49 | $34.67 | 90,966 | — | — |
| 2011-07-27 | $9.32 | $34.07 | 185,991 | — | — |
| 2011-07-26 | $9.75 | $35.64 | 42,271 | — | — |
| 2011-07-25 | $9.99 | $36.49 | 96,039 | — | — |
| 2011-07-22 | $10.02 | $36.63 | 74,396 | — | — |
| 2011-07-21 | $10.03 | $36.64 | 37,198 | — | — |
| 2011-07-20 | $9.86 | $36.05 | 46,329 | — | — |
| 2011-07-19 | $9.94 | $36.33 | 75,073 | — | — |
| 2011-07-18 | $9.45 | $34.52 | 59,517 | — | — |
| 2011-07-15 | $9.46 | $34.58 | 89,952 | — | — |
| 2011-07-14 | $9.45 | $34.53 | 59,855 | — | — |
| 2011-07-13 | $9.72 | $35.52 | 48,696 | — | — |
| 2011-07-12 | $9.34 | $34.15 | 45,990 | — | — |
| 2011-07-11 | $9.32 | $34.05 | 68,309 | — | — |
| 2011-07-08 | $9.73 | $35.55 | 40,242 | — | — |
| 2011-07-07 | $9.85 | $35.99 | 66,957 | — | — |
| 2011-07-06 | $9.54 | $34.85 | 81,836 | — | — |
| 2011-07-05 | $9.62 | $35.16 | 106,184 | — | — |
| 2011-07-01 | $9.39 | $34.31 | 118,358 | — | — |
| 2011-06-30 | $9.11 | $33.28 | 104,831 | — | — |
| 2011-06-29 | $8.98 | $32.81 | 104,155 | — | — |
| 2011-06-28 | $8.85 | $32.34 | 100,435 | — | — |
| 2011-06-27 | $8.47 | $30.95 | 67,295 | — | — |
| 2011-06-24 | $8.31 | $30.38 | 308,069 | — | — |
| 2011-06-23 | $8.07 | $29.48 | 91,643 | — | — |
| 2011-06-22 | $7.64 | $27.91 | 127,826 | — | — |
| 2011-06-21 | $7.97 | $29.12 | 60,193 | — | — |
| 2011-06-20 | $7.97 | $29.12 | 44,976 | — | — |
| 2011-06-17 | $7.90 | $28.86 | 185,315 | — | — |
| 2011-06-16 | $7.88 | $28.80 | 100,435 | — | — |
| 2011-06-15 | $7.71 | $28.17 | 122,416 | — | — |
| 2011-06-14 | $7.51 | $27.45 | 47,681 | — | — |
| 2011-06-13 | $7.07 | $25.83 | 111,256 | — | — |
| 2011-06-10 | $7.06 | $25.79 | 45,990 | — | — |
| 2011-06-09 | $7.36 | $26.89 | 59,179 | — | — |
| 2011-06-08 | $7.19 | $26.29 | 39,565 | — | — |
| 2011-06-07 | $7.30 | $26.66 | 59,855 | — | — |
| 2011-06-06 | $7.30 | $26.69 | 81,160 | — | — |
| 2011-06-03 | $7.39 | $27.02 | 91,305 | — | — |
| 2011-06-02 | $7.51 | $27.46 | 67,295 | — | — |
| 2011-06-01 | $7.69 | $28.10 | 111,595 | — | — |
| 2011-05-31 | $7.93 | $28.97 | 114,300 | — | — |
| 2011-05-27 | $7.68 | $28.08 | 86,908 | — | — |
| 2011-05-26 | $7.96 | $29.08 | 65,942 | — | — |
| 2011-05-25 | $7.71 | $28.18 | 45,314 | — | — |
| 2011-05-24 | $7.61 | $27.81 | 105,508 | — | — |
| 2011-05-23 | $7.78 | $28.43 | 107,875 | — | — |
| 2011-05-20 | $7.91 | $28.91 | 124,445 | — | — |
| 2011-05-19 | $7.90 | $28.85 | 47,343 | — | — |
| 2011-05-18 | $7.72 | $28.19 | 120,725 | — | — |
| 2011-05-17 | $7.69 | $28.09 | 64,590 | — | — |
| 2011-05-16 | $7.76 | $28.35 | 51,401 | — | — |
| 2011-05-13 | $8.12 | $29.69 | 43,961 | — | — |
| 2011-05-12 | $8.20 | $29.97 | 80,821 | — | — |
| 2011-05-11 | $8.00 | $29.25 | 100,773 | — | — |
| 2011-05-10 | $8.21 | $29.99 | 123,430 | — | — |
| 2011-05-09 | $7.66 | $28.01 | 250,242 | — | — |
| 2011-05-06 | $7.54 | $27.56 | 101,450 | — | — |
| 2011-05-05 | $7.45 | $27.23 | 94,010 | — | — |
| 2011-05-04 | $7.41 | $27.08 | 310,774 | — | — |
| 2011-05-03 | $7.06 | $25.78 | 81,160 | — | — |
| 2011-05-02 | $7.30 | $26.68 | 74,396 | — | — |
| 2011-04-29 | $7.69 | $28.10 | 74,396 | — | — |
| 2011-04-28 | $7.30 | $26.67 | 57,488 | — | — |
| 2011-04-27 | $7.07 | $25.85 | 185,991 | — | — |
| 2011-04-26 | $7.12 | $26.01 | 43,623 | — | — |
| 2011-04-25 | $6.71 | $24.53 | 30,435 | — | — |
| 2011-04-21 | $6.78 | $24.78 | 122,416 | — | — |
| 2011-04-20 | $6.50 | $23.76 | 68,986 | — | — |
| 2011-04-19 | $6.41 | $23.44 | 60,532 | — | — |
| 2011-04-18 | $6.27 | $22.90 | 56,812 | — | — |
| 2011-04-15 | $6.60 | $24.12 | 152,174 | — | — |
| 2011-04-14 | $6.57 | $24.01 | 117,682 | — | — |
| 2011-04-13 | $6.40 | $23.39 | 79,807 | — | — |
| 2011-04-12 | $6.54 | $23.90 | 232,320 | — | — |
| 2011-04-11 | $6.68 | $24.40 | 168,068 | — | — |
| 2011-04-08 | $7.08 | $25.86 | 85,218 | — | — |
| 2011-04-07 | $7.37 | $26.92 | 21,304 | — | — |
| 2011-04-06 | $7.45 | $27.23 | 36,522 | — | — |
| 2011-04-05 | $7.46 | $27.25 | 37,875 | — | — |
| 2011-04-04 | $7.51 | $27.44 | 105,169 | — | — |
| 2011-04-01 | $7.51 | $27.46 | 31,111 | — | — |
| 2011-03-31 | $7.44 | $27.20 | 110,242 | — | — |
| 2011-03-30 | $7.42 | $27.10 | 93,672 | — | — |
| 2011-03-29 | $7.42 | $27.11 | 78,454 | — | — |
| 2011-03-28 | $7.19 | $26.26 | 168,068 | — | — |
| 2011-03-25 | $7.09 | $25.89 | 90,290 | — | — |
| 2011-03-24 | $7.04 | $25.72 | 80,483 | — | — |
| 2011-03-23 | $7.12 | $26.03 | 67,633 | — | — |
| 2011-03-22 | $7.19 | $26.26 | 165,363 | — | — |
| 2011-03-21 | $6.89 | $25.18 | 237,054 | — | — |
| 2011-03-18 | $6.31 | $23.06 | 112,947 | — | — |
| 2011-03-17 | $5.91 | $21.61 | 150,145 | — | — |
| 2011-03-16 | $5.83 | $21.29 | 145,749 | — | — |
| 2011-03-15 | $6.07 | $22.16 | 100,773 | — | — |
| 2011-03-14 | $6.31 | $23.05 | 40,580 | — | — |
| 2011-03-11 | $6.55 | $23.94 | 79,807 | — | — |
| 2011-03-10 | $6.56 | $23.99 | 213,044 | — | — |
| 2011-03-09 | $6.93 | $25.33 | 70,677 | — | — |
| 2011-03-08 | $6.62 | $24.21 | 208,648 | — | — |
| 2011-03-07 | $6.66 | $24.35 | 66,619 | — | — |
| 2011-03-04 | $6.90 | $25.20 | 416,281 | — | — |
| 2011-03-03 | $6.65 | $24.30 | 57,488 | — | — |
| 2011-03-02 | $6.32 | $23.09 | 46,329 | — | — |
| 2011-03-01 | $6.31 | $23.05 | 92,319 | — | — |
| 2011-02-28 | $6.38 | $23.30 | 288,117 | — | — |
| 2011-02-25 | $6.18 | $22.59 | 232,996 | — | — |
| 2011-02-24 | $6.00 | $21.92 | 427,441 | — | — |
| 2011-02-23 | $6.37 | $23.28 | 139,662 | — | — |
| 2011-02-22 | $6.42 | $23.47 | 147,440 | — | — |
| 2011-02-18 | $6.62 | $24.21 | 110,242 | — | — |
| 2011-02-17 | $6.58 | $24.06 | 164,686 | — | — |
| 2011-02-16 | $6.61 | $24.16 | 67,971 | — | — |
| 2011-02-15 | $6.83 | $24.97 | 83,865 | — | — |
| 2011-02-14 | $6.84 | $25.01 | 59,517 | — | — |
| 2011-02-11 | $6.57 | $24.00 | 194,445 | — | — |
| 2011-02-10 | $6.58 | $24.06 | 274,590 | — | — |
| 2011-02-09 | $6.94 | $25.36 | 114,300 | — | — |
| 2011-02-08 | $7.52 | $27.48 | 302,996 | — | — |
| 2011-02-07 | $7.19 | $26.29 | 60,532 | — | — |
| 2011-02-04 | $7.12 | $26.01 | 57,826 | — | — |
| 2011-02-03 | $7.12 | $26.02 | 27,730 | — | — |
| 2011-02-02 | $7.08 | $25.87 | 71,353 | — | — |
| 2011-02-01 | $7.10 | $25.95 | 82,512 | — | — |
| 2011-01-31 | $6.83 | $24.96 | 74,735 | — | — |
| 2011-01-28 | $6.66 | $24.33 | 99,082 | — | — |
| 2011-01-27 | $6.81 | $24.89 | 125,459 | — | — |
| 2011-01-26 | $6.61 | $24.16 | 95,363 | — | — |
| 2011-01-25 | $6.36 | $23.26 | 93,672 | — | — |
| 2011-01-24 | $6.35 | $23.22 | 156,571 | — | — |
| 2011-01-21 | $6.03 | $22.05 | 203,237 | — | — |
| 2011-01-20 | $6.30 | $23.04 | 64,251 | — | — |
| 2011-01-19 | $6.70 | $24.49 | 109,227 | — | — |
| 2011-01-18 | $6.97 | $25.46 | 119,710 | — | — |
| 2011-01-14 | $6.85 | $25.05 | 117,005 | — | — |
| 2011-01-13 | $6.80 | $24.87 | 35,169 | — | — |
| 2011-01-12 | $6.83 | $24.96 | 26,715 | — | — |
| 2011-01-11 | $6.83 | $24.94 | 49,710 | — | — |
| 2011-01-10 | $6.77 | $24.75 | 38,213 | — | — |
| 2011-01-07 | $6.71 | $24.53 | 103,140 | — | — |
| 2011-01-06 | $6.65 | $24.31 | 59,855 | — | — |
| 2011-01-05 | $6.61 | $24.15 | 44,638 | — | — |
| 2011-01-04 | $6.33 | $23.12 | 30,435 | — | — |
| 2011-01-03 | $6.51 | $23.77 | 33,478 | — | — |