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
- 1987-03-03 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 | $13.34 | $15.23 | 90,000 | — | — |
| 2011-12-29 | $13.80 | $15.76 | 90,400 | — | — |
| 2011-12-28 | $13.61 | $15.54 | 46,900 | — | — |
| 2011-12-27 | $13.97 | $15.95 | 53,600 | — | — |
| 2011-12-23 | $13.84 | $15.80 | 35,300 | — | — |
| 2011-12-22 | $13.81 | $15.77 | 65,200 | — | — |
| 2011-12-21 | $14.00 | $15.99 | 76,600 | — | — |
| 2011-12-20 | $13.75 | $15.70 | 262,200 | — | — |
| 2011-12-19 | $13.70 | $15.64 | 140,500 | — | — |
| 2011-12-16 | $14.04 | $16.03 | 417,000 | — | — |
| 2011-12-15 | $13.26 | $15.14 | 64,200 | — | — |
| 2011-12-14 | $12.89 | $14.72 | 127,200 | — | — |
| 2011-12-13 | $12.94 | $14.78 | 131,900 | — | — |
| 2011-12-12 | $12.68 | $14.48 | 153,600 | — | — |
| 2011-12-09 | $12.60 | $14.39 | 200,500 | — | — |
| 2011-12-08 | $12.33 | $14.08 | 124,600 | — | — |
| 2011-12-07 | $12.87 | $14.70 | 55,200 | — | — |
| 2011-12-06 | $12.87 | $14.70 | 88,600 | — | — |
| 2011-12-05 | $12.78 | $14.59 | 170,600 | — | — |
| 2011-12-02 | $12.89 | $14.72 | 125,500 | — | — |
| 2011-12-01 | $12.29 | $14.03 | 146,100 | — | — |
| 2011-11-30 | $12.76 | $14.57 | 175,100 | — | — |
| 2011-11-29 | $11.79 | $13.46 | 58,300 | — | — |
| 2011-11-28 | $11.81 | $13.49 | 97,900 | — | — |
| 2011-11-25 | $11.03 | $12.60 | 88,400 | — | — |
| 2011-11-23 | $11.05 | $12.62 | 137,400 | — | — |
| 2011-11-22 | $11.37 | $12.98 | 61,400 | — | — |
| 2011-11-21 | $11.44 | $13.06 | 92,900 | — | — |
| 2011-11-18 | $11.65 | $13.30 | 71,400 | — | — |
| 2011-11-17 | $11.60 | $13.25 | 156,400 | — | — |
| 2011-11-16 | $11.71 | $13.37 | 132,700 | — | — |
| 2011-11-15 | $11.84 | $13.52 | 104,600 | — | — |
| 2011-11-14 | $11.53 | $13.17 | 155,500 | — | — |
| 2011-11-11 | $12.00 | $13.70 | 100,200 | — | — |
| 2011-11-10 | $11.63 | $13.28 | 144,100 | — | — |
| 2011-11-09 | $11.10 | $12.68 | 184,400 | — | — |
| 2011-11-08 | $11.81 | $13.49 | 213,100 | — | — |
| 2011-11-07 | $12.24 | $13.98 | 158,900 | — | — |
| 2011-11-04 | $12.91 | $14.74 | 207,800 | — | — |
| 2011-11-03 | $13.14 | $15.01 | 179,900 | — | — |
| 2011-11-02 | $12.23 | $13.97 | 151,500 | — | — |
| 2011-11-01 | $12.10 | $13.82 | 158,200 | — | — |
| 2011-10-31 | $12.37 | $14.13 | 197,800 | — | — |
| 2011-10-28 | $13.24 | $15.12 | 143,900 | — | — |
| 2011-10-27 | $13.05 | $14.90 | 242,700 | — | — |
| 2011-10-26 | $11.55 | $13.19 | 233,700 | — | — |
| 2011-10-25 | $11.57 | $13.21 | 184,200 | — | — |
| 2011-10-24 | $12.37 | $14.13 | 243,000 | — | — |
| 2011-10-21 | $12.06 | $13.77 | 214,700 | — | — |
| 2011-10-20 | $11.80 | $13.47 | 177,800 | — | — |
| 2011-10-19 | $11.82 | $13.50 | 187,500 | — | — |
| 2011-10-18 | $11.99 | $13.69 | 158,200 | — | — |
| 2011-10-17 | $11.62 | $13.27 | 215,200 | — | — |
| 2011-10-14 | $12.06 | $13.77 | 167,700 | — | — |
| 2011-10-13 | $11.63 | $13.28 | 79,700 | — | — |
| 2011-10-12 | $11.51 | $13.14 | 137,000 | — | — |
| 2011-10-11 | $11.38 | $13.00 | 100,200 | — | — |
| 2011-10-10 | $11.60 | $13.25 | 181,400 | — | — |
| 2011-10-07 | $11.22 | $12.81 | 127,700 | — | — |
| 2011-10-06 | $11.26 | $12.86 | 202,000 | — | — |
| 2011-10-05 | $11.19 | $12.78 | 167,900 | — | — |
| 2011-10-04 | $11.42 | $13.04 | 277,300 | — | — |
| 2011-10-03 | $11.00 | $12.56 | 423,300 | — | — |
| 2011-09-30 | $11.16 | $12.74 | 143,400 | — | — |
| 2011-09-29 | $11.42 | $13.04 | 168,500 | — | — |
| 2011-09-28 | $11.41 | $13.03 | 279,200 | — | — |
| 2011-09-27 | $11.65 | $13.30 | 184,400 | — | — |
| 2011-09-26 | $11.33 | $12.88 | 175,700 | — | — |
| 2011-09-23 | $10.74 | $12.21 | 161,100 | — | — |
| 2011-09-22 | $10.72 | $12.19 | 212,600 | — | — |
| 2011-09-21 | $10.75 | $12.22 | 278,700 | — | — |
| 2011-09-20 | $10.69 | $12.15 | 241,500 | — | — |
| 2011-09-19 | $11.38 | $12.94 | 132,200 | — | — |
| 2011-09-16 | $11.48 | $13.05 | 284,200 | — | — |
| 2011-09-15 | $11.75 | $13.36 | 101,800 | — | — |
| 2011-09-14 | $11.82 | $13.44 | 148,500 | — | — |
| 2011-09-13 | $11.64 | $13.23 | 132,500 | — | — |
| 2011-09-12 | $11.23 | $12.77 | 111,400 | — | — |
| 2011-09-09 | $10.84 | $12.32 | 105,300 | — | — |
| 2011-09-08 | $11.30 | $12.85 | 84,500 | — | — |
| 2011-09-07 | $11.98 | $13.62 | 181,200 | — | — |
| 2011-09-06 | $11.34 | $12.89 | 133,800 | — | — |
| 2011-09-02 | $11.79 | $13.40 | 260,900 | — | — |
| 2011-09-01 | $11.77 | $13.38 | 183,300 | — | — |
| 2011-08-31 | $11.94 | $13.57 | 163,700 | — | — |
| 2011-08-30 | $11.83 | $13.45 | 242,800 | — | — |
| 2011-08-29 | $12.33 | $14.02 | 302,100 | — | — |
| 2011-08-26 | $11.39 | $12.95 | 139,900 | — | — |
| 2011-08-25 | $10.92 | $12.41 | 136,800 | — | — |
| 2011-08-24 | $10.95 | $12.45 | 118,100 | — | — |
| 2011-08-23 | $10.68 | $12.14 | 160,200 | — | — |
| 2011-08-22 | $10.27 | $11.68 | 153,100 | — | — |
| 2011-08-19 | $10.30 | $11.71 | 426,900 | — | — |
| 2011-08-18 | $10.66 | $12.12 | 277,900 | — | — |
| 2011-08-17 | $11.83 | $13.45 | 172,800 | — | — |
| 2011-08-16 | $11.78 | $13.39 | 196,600 | — | — |
| 2011-08-15 | $12.16 | $13.82 | 146,400 | — | — |
| 2011-08-12 | $11.58 | $13.17 | 215,900 | — | — |
| 2011-08-11 | $11.43 | $12.99 | 435,500 | — | — |
| 2011-08-10 | $11.51 | $13.09 | 279,100 | — | — |
| 2011-08-09 | $12.11 | $13.77 | 274,900 | — | — |
| 2011-08-08 | $10.85 | $12.34 | 467,300 | — | — |
| 2011-08-05 | $12.96 | $14.73 | 412,400 | — | — |
| 2011-08-04 | $12.86 | $14.62 | 429,600 | — | — |
| 2011-08-03 | $13.26 | $15.08 | 177,600 | — | — |
| 2011-08-02 | $13.34 | $15.17 | 122,300 | — | — |
| 2011-08-01 | $13.94 | $15.85 | 200,700 | — | — |
| 2011-07-29 | $13.66 | $15.53 | 70,300 | — | — |
| 2011-07-28 | $13.57 | $15.43 | 122,900 | — | — |
| 2011-07-27 | $13.65 | $15.52 | 151,400 | — | — |
| 2011-07-26 | $14.04 | $15.96 | 160,100 | — | — |
| 2011-07-25 | $14.50 | $16.49 | 247,600 | — | — |
| 2011-07-22 | $14.42 | $16.39 | 255,800 | — | — |
| 2011-07-21 | $14.54 | $16.53 | 478,300 | — | — |
| 2011-07-20 | $13.71 | $15.59 | 254,400 | — | — |
| 2011-07-19 | $13.79 | $15.68 | 351,600 | — | — |
| 2011-07-18 | $12.69 | $14.43 | 181,500 | — | — |
| 2011-07-15 | $13.11 | $14.90 | 88,200 | — | — |
| 2011-07-14 | $12.79 | $14.54 | 143,500 | — | — |
| 2011-07-13 | $13.23 | $15.04 | 114,000 | — | — |
| 2011-07-12 | $12.71 | $14.45 | 142,800 | — | — |
| 2011-07-11 | $12.72 | $14.46 | 209,000 | — | — |
| 2011-07-08 | $13.23 | $15.04 | 202,600 | — | — |
| 2011-07-07 | $13.60 | $15.46 | 318,900 | — | — |
| 2011-07-06 | $13.55 | $15.41 | 231,500 | — | — |
| 2011-07-05 | $13.39 | $15.22 | 180,400 | — | — |
| 2011-07-01 | $13.24 | $15.05 | 157,800 | — | — |
| 2011-06-30 | $12.97 | $14.75 | 219,700 | — | — |
| 2011-06-29 | $13.24 | $15.05 | 230,700 | — | — |
| 2011-06-28 | $13.60 | $15.46 | 489,300 | — | — |
| 2011-06-27 | $13.73 | $15.61 | 286,600 | — | — |
| 2011-06-24 | $13.27 | $15.09 | 618,200 | — | — |
| 2011-06-23 | $13.38 | $15.21 | 556,700 | — | — |
| 2011-06-22 | $12.22 | $13.89 | 304,700 | — | — |
| 2011-06-21 | $11.82 | $13.44 | 270,300 | — | — |
| 2011-06-20 | $11.12 | $12.64 | 128,100 | — | — |
| 2011-06-17 | $11.01 | $12.52 | 175,400 | — | — |
| 2011-06-16 | $11.32 | $12.87 | 82,100 | — | — |
| 2011-06-15 | $11.38 | $12.94 | 123,400 | — | — |
| 2011-06-14 | $12.00 | $13.64 | 302,200 | — | — |
| 2011-06-13 | $11.76 | $13.37 | 244,700 | — | — |
| 2011-06-10 | $11.29 | $12.84 | 147,900 | — | — |
| 2011-06-09 | $11.26 | $12.80 | 136,200 | — | — |
| 2011-06-08 | $11.10 | $12.62 | 201,200 | — | — |
| 2011-06-07 | $11.76 | $13.37 | 176,700 | — | — |
| 2011-06-06 | $12.04 | $13.69 | 215,200 | — | — |
| 2011-06-03 | $11.04 | $12.55 | 109,600 | — | — |
| 2011-06-02 | $11.38 | $12.94 | 45,800 | — | — |
| 2011-06-01 | $11.44 | $13.01 | 204,100 | — | — |
| 2011-05-31 | $11.95 | $13.59 | 211,700 | — | — |
| 2011-05-27 | $11.95 | $13.59 | 457,300 | — | — |
| 2011-05-26 | $11.17 | $12.70 | 128,200 | — | — |
| 2011-05-25 | $10.27 | $11.68 | 76,600 | — | — |
| 2011-05-24 | $10.00 | $11.37 | 63,200 | — | — |
| 2011-05-23 | $10.10 | $11.48 | 92,100 | — | — |
| 2011-05-20 | $10.00 | $11.37 | 104,000 | — | — |
| 2011-05-19 | $10.01 | $11.38 | 87,300 | — | — |
| 2011-05-18 | $10.07 | $11.45 | 83,600 | — | — |
| 2011-05-17 | $10.00 | $11.37 | 227,300 | — | — |
| 2011-05-16 | $10.01 | $11.38 | 171,600 | — | — |
| 2011-05-13 | $10.06 | $11.44 | 167,200 | — | — |
| 2011-05-12 | $10.02 | $11.39 | 278,000 | — | — |
| 2011-05-11 | $9.99 | $11.36 | 102,200 | — | — |
| 2011-05-10 | $9.81 | $11.15 | 59,800 | — | — |
| 2011-05-09 | $9.62 | $10.94 | 86,000 | — | — |
| 2011-05-06 | $9.66 | $10.98 | 83,200 | — | — |
| 2011-05-05 | $9.78 | $11.12 | 169,600 | — | — |
| 2011-05-04 | $8.94 | $10.16 | 75,000 | — | — |
| 2011-05-03 | $9.13 | $10.38 | 87,000 | — | — |
| 2011-05-02 | $8.92 | $10.14 | 69,000 | — | — |
| 2011-04-29 | $8.92 | $10.14 | 36,000 | — | — |
| 2011-04-28 | $8.74 | $9.94 | 15,400 | — | — |
| 2011-04-27 | $8.64 | $9.82 | 52,800 | — | — |
| 2011-04-26 | $8.71 | $9.90 | 39,700 | — | — |
| 2011-04-25 | $8.57 | $9.74 | 29,200 | — | — |
| 2011-04-21 | $8.38 | $9.53 | 40,300 | — | — |
| 2011-04-20 | $8.48 | $9.64 | 56,300 | — | — |
| 2011-04-19 | $8.36 | $9.50 | 77,200 | — | — |
| 2011-04-18 | $9.02 | $10.25 | 52,700 | — | — |
| 2011-04-15 | $9.09 | $10.33 | 46,200 | — | — |
| 2011-04-14 | $9.10 | $10.35 | 31,200 | — | — |
| 2011-04-13 | $9.07 | $10.31 | 46,100 | — | — |
| 2011-04-12 | $9.07 | $10.31 | 72,800 | — | — |
| 2011-04-11 | $9.02 | $10.25 | 50,000 | — | — |
| 2011-04-08 | $9.08 | $10.32 | 61,200 | — | — |
| 2011-04-07 | $9.19 | $10.45 | 162,000 | — | — |
| 2011-04-06 | $8.84 | $10.05 | 166,000 | — | — |
| 2011-04-05 | $9.00 | $10.23 | 118,300 | — | — |
| 2011-04-04 | $8.99 | $10.22 | 105,800 | — | — |
| 2011-04-01 | $8.69 | $9.88 | 59,200 | — | — |
| 2011-03-31 | $8.68 | $9.87 | 45,100 | — | — |
| 2011-03-30 | $8.65 | $9.83 | 45,100 | — | — |
| 2011-03-29 | $8.71 | $9.87 | 49,900 | — | — |
| 2011-03-28 | $8.29 | $9.39 | 48,300 | — | — |
| 2011-03-25 | $8.62 | $9.77 | 24,800 | — | — |
| 2011-03-24 | $8.68 | $9.83 | 35,000 | — | — |
| 2011-03-23 | $8.85 | $10.03 | 81,900 | — | — |
| 2011-03-22 | $8.85 | $10.03 | 86,300 | — | — |
| 2011-03-21 | $8.63 | $9.78 | 62,500 | — | — |
| 2011-03-18 | $8.53 | $9.66 | 100,400 | — | — |
| 2011-03-17 | $8.05 | $9.12 | 56,100 | — | — |
| 2011-03-16 | $8.02 | $9.09 | 91,200 | — | — |
| 2011-03-15 | $8.17 | $9.26 | 105,000 | — | — |
| 2011-03-14 | $8.23 | $9.32 | 49,900 | — | — |
| 2011-03-11 | $7.92 | $8.97 | 82,200 | — | — |
| 2011-03-10 | $7.99 | $9.05 | 93,600 | — | — |
| 2011-03-09 | $8.35 | $9.46 | 84,300 | — | — |
| 2011-03-08 | $8.33 | $9.44 | 103,000 | — | — |
| 2011-03-07 | $7.99 | $9.05 | 46,000 | — | — |
| 2011-03-04 | $8.25 | $9.35 | 50,100 | — | — |
| 2011-03-03 | $8.21 | $9.30 | 49,800 | — | — |
| 2011-03-02 | $7.74 | $8.77 | 106,600 | — | — |
| 2011-03-01 | $8.01 | $9.08 | 66,700 | — | — |
| 2011-02-28 | $8.23 | $9.32 | 32,500 | — | — |
| 2011-02-25 | $8.33 | $9.44 | 49,400 | — | — |
| 2011-02-24 | $7.93 | $8.98 | 71,500 | — | — |
| 2011-02-23 | $7.99 | $9.05 | 54,000 | — | — |
| 2011-02-22 | $8.00 | $9.06 | 124,400 | — | — |
| 2011-02-18 | $8.37 | $9.48 | 74,100 | — | — |
| 2011-02-17 | $8.09 | $9.17 | 30,800 | — | — |
| 2011-02-16 | $8.08 | $9.15 | 15,600 | — | — |
| 2011-02-15 | $8.04 | $9.11 | 57,500 | — | — |
| 2011-02-14 | $8.13 | $9.21 | 40,600 | — | — |
| 2011-02-11 | $8.42 | $9.54 | 30,200 | — | — |
| 2011-02-10 | $8.21 | $9.30 | 30,800 | — | — |
| 2011-02-09 | $8.07 | $9.14 | 30,400 | — | — |
| 2011-02-08 | $8.12 | $9.20 | 30,500 | — | — |
| 2011-02-07 | $8.15 | $9.23 | 41,200 | — | — |
| 2011-02-04 | $8.09 | $9.17 | 39,400 | — | — |
| 2011-02-03 | $8.29 | $9.39 | 43,300 | — | — |
| 2011-02-02 | $8.21 | $9.30 | 50,300 | — | — |
| 2011-02-01 | $8.56 | $9.70 | 52,500 | — | — |
| 2011-01-31 | $8.29 | $9.39 | 106,900 | — | — |
| 2011-01-28 | $8.05 | $9.12 | 85,800 | — | — |
| 2011-01-27 | $8.34 | $9.45 | 50,300 | — | — |
| 2011-01-26 | $8.45 | $9.57 | 81,400 | — | — |
| 2011-01-25 | $8.35 | $9.46 | 41,500 | — | — |
| 2011-01-24 | $8.37 | $9.48 | 131,900 | — | — |
| 2011-01-21 | $8.11 | $9.19 | 103,600 | — | — |
| 2011-01-20 | $8.77 | $9.94 | 50,700 | — | — |
| 2011-01-19 | $8.87 | $10.05 | 74,100 | — | — |
| 2011-01-18 | $9.62 | $10.90 | 47,800 | — | — |
| 2011-01-14 | $9.66 | $10.94 | 40,000 | — | — |
| 2011-01-13 | $9.63 | $10.91 | 76,700 | — | — |
| 2011-01-12 | $9.54 | $10.81 | 131,700 | — | — |
| 2011-01-11 | $9.30 | $10.54 | 94,200 | — | — |
| 2011-01-10 | $9.16 | $10.38 | 49,900 | — | — |
| 2011-01-07 | $9.14 | $10.36 | 77,300 | — | — |
| 2011-01-06 | $9.22 | $10.45 | 119,400 | — | — |
| 2011-01-05 | $9.03 | $10.23 | 103,000 | — | — |
| 2011-01-04 | $8.84 | $10.02 | 87,300 | — | — |
| 2011-01-03 | $8.96 | $10.15 | 132,900 | — | — |