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 | $8.90 | $23.88 | 361,000 | — | — |
| 2011-12-29 | $8.96 | $24.04 | 332,600 | — | — |
| 2011-12-28 | $8.87 | $23.80 | 571,000 | — | — |
| 2011-12-27 | $9.16 | $24.58 | 476,300 | — | — |
| 2011-12-23 | $8.92 | $23.94 | 413,900 | — | — |
| 2011-12-22 | $8.67 | $23.26 | 898,300 | — | — |
| 2011-12-21 | $9.00 | $24.15 | 583,700 | — | — |
| 2011-12-20 | $8.92 | $23.94 | 719,600 | — | — |
| 2011-12-19 | $8.50 | $22.81 | 817,700 | — | — |
| 2011-12-16 | $9.03 | $24.23 | 1,291,400 | — | — |
| 2011-12-15 | $8.57 | $23.00 | 588,400 | — | — |
| 2011-12-14 | $8.50 | $22.62 | 540,900 | — | — |
| 2011-12-13 | $8.73 | $23.23 | 511,200 | — | — |
| 2011-12-12 | $9.11 | $24.24 | 386,300 | — | — |
| 2011-12-09 | $9.11 | $24.24 | 734,600 | — | — |
| 2011-12-08 | $8.67 | $23.07 | 646,400 | — | — |
| 2011-12-07 | $9.07 | $24.14 | 474,300 | — | — |
| 2011-12-06 | $8.90 | $23.69 | 334,500 | — | — |
| 2011-12-05 | $8.88 | $23.63 | 588,400 | — | — |
| 2011-12-02 | $8.65 | $23.02 | 496,700 | — | — |
| 2011-12-01 | $8.51 | $22.65 | 523,400 | — | — |
| 2011-11-30 | $8.39 | $22.33 | 1,206,000 | — | — |
| 2011-11-29 | $7.95 | $21.16 | 447,000 | — | — |
| 2011-11-28 | $7.81 | $20.78 | 692,100 | — | — |
| 2011-11-25 | $7.52 | $20.01 | 452,600 | — | — |
| 2011-11-23 | $7.60 | $20.23 | 886,900 | — | — |
| 2011-11-22 | $8.06 | $21.45 | 800,700 | — | — |
| 2011-11-21 | $8.52 | $22.67 | 654,400 | — | — |
| 2011-11-18 | $8.65 | $23.02 | 699,100 | — | — |
| 2011-11-17 | $8.80 | $23.42 | 850,200 | — | — |
| 2011-11-16 | $8.94 | $23.79 | 896,500 | — | — |
| 2011-11-15 | $9.09 | $24.19 | 660,900 | — | — |
| 2011-11-14 | $8.95 | $23.82 | 371,500 | — | — |
| 2011-11-11 | $8.84 | $23.53 | 707,600 | — | — |
| 2011-11-10 | $8.40 | $22.35 | 920,000 | — | — |
| 2011-11-09 | $8.16 | $21.72 | 727,000 | — | — |
| 2011-11-08 | $8.74 | $23.26 | 523,600 | — | — |
| 2011-11-07 | $8.86 | $23.58 | 471,800 | — | — |
| 2011-11-04 | $8.81 | $23.45 | 489,000 | — | — |
| 2011-11-03 | $8.87 | $23.61 | 756,500 | — | — |
| 2011-11-02 | $8.94 | $23.79 | 396,300 | — | — |
| 2011-11-01 | $8.79 | $23.39 | 843,400 | — | — |
| 2011-10-31 | $8.91 | $23.71 | 479,600 | — | — |
| 2011-10-28 | $9.23 | $24.56 | 924,300 | — | — |
| 2011-10-27 | $9.47 | $25.20 | 1,110,700 | — | — |
| 2011-10-26 | $8.74 | $23.26 | 638,100 | — | — |
| 2011-10-25 | $8.58 | $22.83 | 645,800 | — | — |
| 2011-10-24 | $8.91 | $23.71 | 936,900 | — | — |
| 2011-10-21 | $8.07 | $21.48 | 777,400 | — | — |
| 2011-10-20 | $8.08 | $21.50 | 598,900 | — | — |
| 2011-10-19 | $7.92 | $21.08 | 547,800 | — | — |
| 2011-10-18 | $8.03 | $21.37 | 690,900 | — | — |
| 2011-10-17 | $7.87 | $20.94 | 633,100 | — | — |
| 2011-10-14 | $8.18 | $21.77 | 550,700 | — | — |
| 2011-10-13 | $7.89 | $21.00 | 476,400 | — | — |
| 2011-10-12 | $8.06 | $21.45 | 720,800 | — | — |
| 2011-10-11 | $7.94 | $21.13 | 841,900 | — | — |
| 2011-10-10 | $7.84 | $20.86 | 638,500 | — | — |
| 2011-10-07 | $7.44 | $19.80 | 858,700 | — | — |
| 2011-10-06 | $7.53 | $20.04 | 1,095,400 | — | — |
| 2011-10-05 | $7.32 | $19.48 | 964,000 | — | — |
| 2011-10-04 | $7.35 | $19.56 | 1,300,000 | — | — |
| 2011-10-03 | $6.59 | $17.54 | 1,307,500 | — | — |
| 2011-09-30 | $7.12 | $18.95 | 1,010,600 | — | — |
| 2011-09-29 | $7.24 | $19.27 | 929,300 | — | — |
| 2011-09-28 | $7.18 | $19.11 | 1,046,600 | — | — |
| 2011-09-27 | $7.25 | $19.29 | 1,024,500 | — | — |
| 2011-09-26 | $6.94 | $18.47 | 685,600 | — | — |
| 2011-09-23 | $6.44 | $17.14 | 923,300 | — | — |
| 2011-09-22 | $6.14 | $16.34 | 1,147,700 | — | — |
| 2011-09-21 | $6.51 | $17.32 | 822,200 | — | — |
| 2011-09-20 | $6.93 | $18.44 | 449,800 | — | — |
| 2011-09-19 | $7.41 | $19.72 | 793,000 | — | — |
| 2011-09-16 | $7.33 | $19.51 | 1,645,700 | — | — |
| 2011-09-15 | $7.40 | $19.69 | 940,700 | — | — |
| 2011-09-14 | $7.30 | $19.43 | 928,200 | — | — |
| 2011-09-13 | $7.27 | $19.16 | 740,600 | — | — |
| 2011-09-12 | $7.01 | $18.48 | 1,034,500 | — | — |
| 2011-09-09 | $7.05 | $18.58 | 748,100 | — | — |
| 2011-09-08 | $7.39 | $19.48 | 582,300 | — | — |
| 2011-09-07 | $7.68 | $20.24 | 721,000 | — | — |
| 2011-09-06 | $7.34 | $19.35 | 697,000 | — | — |
| 2011-09-02 | $7.42 | $19.56 | 1,292,100 | — | — |
| 2011-09-01 | $7.83 | $20.64 | 920,800 | — | — |
| 2011-08-31 | $8.23 | $21.69 | 773,000 | — | — |
| 2011-08-30 | $8.17 | $21.53 | 766,000 | — | — |
| 2011-08-29 | $8.26 | $21.77 | 999,100 | — | — |
| 2011-08-26 | $7.84 | $20.66 | 2,519,500 | — | — |
| 2011-08-25 | $6.74 | $17.76 | 4,049,100 | — | — |
| 2011-08-24 | $7.83 | $20.64 | 857,700 | — | — |
| 2011-08-23 | $7.66 | $20.19 | 799,500 | — | — |
| 2011-08-22 | $7.07 | $18.63 | 732,600 | — | — |
| 2011-08-19 | $7.16 | $18.87 | 825,200 | — | — |
| 2011-08-18 | $7.11 | $18.74 | 1,190,700 | — | — |
| 2011-08-17 | $7.91 | $20.85 | 556,400 | — | — |
| 2011-08-16 | $8.11 | $21.38 | 868,700 | — | — |
| 2011-08-15 | $8.27 | $21.80 | 596,700 | — | — |
| 2011-08-12 | $8.19 | $21.59 | 846,500 | — | — |
| 2011-08-11 | $8.19 | $21.59 | 1,344,000 | — | — |
| 2011-08-10 | $7.73 | $20.37 | 1,138,300 | — | — |
| 2011-08-09 | $8.43 | $22.22 | 1,394,400 | — | — |
| 2011-08-08 | $7.71 | $20.32 | 1,274,900 | — | — |
| 2011-08-05 | $8.84 | $23.30 | 1,306,700 | — | — |
| 2011-08-04 | $8.74 | $23.04 | 1,012,300 | — | — |
| 2011-08-03 | $9.50 | $25.04 | 872,900 | — | — |
| 2011-08-02 | $9.45 | $24.91 | 1,058,000 | — | — |
| 2011-08-01 | $10.03 | $26.44 | 779,500 | — | — |
| 2011-07-29 | $10.10 | $26.62 | 911,400 | — | — |
| 2011-07-28 | $10.20 | $26.88 | 783,900 | — | — |
| 2011-07-27 | $10.54 | $27.78 | 937,800 | — | — |
| 2011-07-26 | $11.13 | $29.33 | 629,500 | — | — |
| 2011-07-25 | $11.03 | $29.07 | 762,400 | — | — |
| 2011-07-22 | $10.86 | $28.62 | 236,000 | — | — |
| 2011-07-21 | $10.95 | $28.86 | 543,100 | — | — |
| 2011-07-20 | $10.73 | $28.28 | 434,500 | — | — |
| 2011-07-19 | $10.90 | $28.73 | 657,100 | — | — |
| 2011-07-18 | $10.72 | $28.25 | 353,500 | — | — |
| 2011-07-15 | $10.80 | $28.46 | 630,800 | — | — |
| 2011-07-14 | $10.70 | $28.20 | 679,400 | — | — |
| 2011-07-13 | $10.73 | $28.28 | 570,100 | — | — |
| 2011-07-12 | $10.64 | $28.04 | 694,600 | — | — |
| 2011-07-11 | $10.66 | $28.10 | 404,200 | — | — |
| 2011-07-08 | $11.01 | $29.02 | 509,700 | — | — |
| 2011-07-07 | $11.07 | $29.18 | 808,200 | — | — |
| 2011-07-06 | $10.49 | $27.65 | 717,900 | — | — |
| 2011-07-05 | $10.54 | $27.78 | 613,400 | — | — |
| 2011-07-01 | $10.87 | $28.65 | 664,700 | — | — |
| 2011-06-30 | $10.65 | $28.07 | 608,700 | — | — |
| 2011-06-29 | $10.66 | $28.10 | 691,900 | — | — |
| 2011-06-28 | $10.86 | $28.62 | 838,800 | — | — |
| 2011-06-27 | $10.57 | $27.86 | 873,700 | — | — |
| 2011-06-24 | $10.27 | $27.07 | 892,900 | — | — |
| 2011-06-23 | $10.30 | $27.15 | 866,200 | — | — |
| 2011-06-22 | $10.26 | $27.04 | 781,900 | — | — |
| 2011-06-21 | $10.52 | $27.73 | 741,500 | — | — |
| 2011-06-20 | $10.34 | $27.25 | 799,500 | — | — |
| 2011-06-17 | $10.13 | $26.70 | 2,652,500 | — | — |
| 2011-06-16 | $9.68 | $25.51 | 809,800 | — | — |
| 2011-06-15 | $9.57 | $25.22 | 1,033,000 | — | — |
| 2011-06-14 | $9.98 | $26.12 | 1,027,200 | — | — |
| 2011-06-13 | $9.31 | $24.37 | 1,091,500 | — | — |
| 2011-06-10 | $9.08 | $23.76 | 797,800 | — | — |
| 2011-06-09 | $9.29 | $24.31 | 1,130,900 | — | — |
| 2011-06-08 | $8.99 | $23.53 | 1,018,200 | — | — |
| 2011-06-07 | $9.08 | $23.76 | 922,300 | — | — |
| 2011-06-06 | $8.93 | $23.37 | 612,200 | — | — |
| 2011-06-03 | $9.36 | $24.50 | 653,900 | — | — |
| 2011-06-02 | $9.68 | $25.33 | 755,000 | — | — |
| 2011-06-01 | $9.77 | $25.57 | 656,200 | — | — |
| 2011-05-31 | $10.31 | $26.98 | 745,700 | — | — |
| 2011-05-27 | $10.16 | $26.59 | 650,200 | — | — |
| 2011-05-26 | $10.10 | $26.43 | 1,406,100 | — | — |
| 2011-05-25 | $10.61 | $27.77 | 1,216,000 | — | — |
| 2011-05-24 | $10.91 | $28.55 | 805,900 | — | — |
| 2011-05-23 | $10.73 | $28.08 | 536,300 | — | — |
| 2011-05-20 | $10.96 | $28.68 | 524,600 | — | — |
| 2011-05-19 | $11.43 | $29.91 | 343,900 | — | — |
| 2011-05-18 | $11.27 | $29.50 | 413,200 | — | — |
| 2011-05-17 | $10.99 | $28.76 | 416,500 | — | — |
| 2011-05-16 | $11.17 | $29.23 | 663,400 | — | — |
| 2011-05-13 | $11.48 | $30.04 | 335,800 | — | — |
| 2011-05-12 | $11.75 | $30.75 | 422,000 | — | — |
| 2011-05-11 | $11.74 | $30.73 | 287,300 | — | — |
| 2011-05-10 | $11.95 | $31.28 | 493,300 | — | — |
| 2011-05-09 | $11.69 | $30.59 | 364,400 | — | — |
| 2011-05-06 | $11.74 | $30.73 | 494,500 | — | — |
| 2011-05-05 | $11.71 | $30.65 | 771,800 | — | — |
| 2011-05-04 | $11.85 | $31.01 | 444,000 | — | — |
| 2011-05-03 | $11.94 | $31.25 | 568,000 | — | — |
| 2011-05-02 | $12.32 | $32.24 | 400,200 | — | — |
| 2011-04-29 | $12.65 | $33.11 | 427,000 | — | — |
| 2011-04-28 | $12.97 | $33.94 | 211,000 | — | — |
| 2011-04-27 | $12.89 | $33.74 | 364,200 | — | — |
| 2011-04-26 | $12.63 | $33.05 | 457,700 | — | — |
| 2011-04-25 | $12.39 | $32.43 | 168,900 | — | — |
| 2011-04-21 | $12.45 | $32.58 | 289,900 | — | — |
| 2011-04-20 | $12.64 | $33.08 | 292,300 | — | — |
| 2011-04-19 | $12.20 | $31.93 | 284,000 | — | — |
| 2011-04-18 | $12.33 | $32.27 | 285,400 | — | — |
| 2011-04-15 | $12.35 | $32.32 | 381,500 | — | — |
| 2011-04-14 | $12.29 | $32.16 | 329,200 | — | — |
| 2011-04-13 | $12.40 | $32.45 | 505,300 | — | — |
| 2011-04-12 | $12.62 | $33.03 | 395,900 | — | — |
| 2011-04-11 | $12.70 | $33.24 | 307,300 | — | — |
| 2011-04-08 | $13.04 | $34.13 | 715,900 | — | — |
| 2011-04-07 | $13.10 | $34.28 | 731,900 | — | — |
| 2011-04-06 | $12.56 | $32.87 | 420,800 | — | — |
| 2011-04-05 | $12.48 | $32.66 | 487,800 | — | — |
| 2011-04-04 | $12.26 | $32.09 | 366,000 | — | — |
| 2011-04-01 | $12.21 | $31.96 | 468,200 | — | — |
| 2011-03-31 | $12.22 | $31.98 | 607,600 | — | — |
| 2011-03-30 | $12.28 | $32.14 | 415,500 | — | — |
| 2011-03-29 | $11.84 | $30.99 | 604,100 | — | — |
| 2011-03-28 | $11.76 | $30.78 | 743,700 | — | — |
| 2011-03-25 | $11.82 | $30.93 | 619,500 | — | — |
| 2011-03-24 | $11.47 | $30.02 | 771,300 | — | — |
| 2011-03-23 | $11.28 | $29.52 | 832,200 | — | — |
| 2011-03-22 | $11.17 | $29.23 | 960,700 | — | — |
| 2011-03-21 | $11.19 | $29.29 | 1,641,400 | — | — |
| 2011-03-18 | $10.65 | $27.87 | 4,937,600 | — | — |
| 2011-03-17 | $11.09 | $29.02 | 1,800,600 | — | — |
| 2011-03-16 | $10.83 | $28.34 | 2,103,800 | — | — |
| 2011-03-15 | $11.56 | $30.07 | 3,627,200 | — | — |
| 2011-03-14 | $14.33 | $37.28 | 692,900 | — | — |
| 2011-03-11 | $14.41 | $37.48 | 203,900 | — | — |
| 2011-03-10 | $14.28 | $37.15 | 263,700 | — | — |
| 2011-03-09 | $14.48 | $37.67 | 153,400 | — | — |
| 2011-03-08 | $14.46 | $37.61 | 247,900 | — | — |
| 2011-03-07 | $14.31 | $37.22 | 299,100 | — | — |
| 2011-03-04 | $14.87 | $38.68 | 242,500 | — | — |
| 2011-03-03 | $15.22 | $39.59 | 335,800 | — | — |
| 2011-03-02 | $15.08 | $39.23 | 284,100 | — | — |
| 2011-03-01 | $14.99 | $38.99 | 517,900 | — | — |
| 2011-02-28 | $15.50 | $40.32 | 689,900 | — | — |
| 2011-02-25 | $15.18 | $39.49 | 427,100 | — | — |
| 2011-02-24 | $14.77 | $38.42 | 369,000 | — | — |
| 2011-02-23 | $14.59 | $37.95 | 422,900 | — | — |
| 2011-02-22 | $15.00 | $39.02 | 570,000 | — | — |
| 2011-02-18 | $15.37 | $39.98 | 1,088,200 | — | — |
| 2011-02-17 | $14.58 | $37.93 | 211,400 | — | — |
| 2011-02-16 | $14.27 | $37.12 | 195,300 | — | — |
| 2011-02-15 | $14.18 | $36.89 | 251,400 | — | — |
| 2011-02-14 | $14.09 | $36.65 | 176,700 | — | — |
| 2011-02-11 | $14.12 | $36.73 | 167,800 | — | — |
| 2011-02-10 | $13.89 | $36.13 | 151,800 | — | — |
| 2011-02-09 | $13.98 | $36.37 | 226,500 | — | — |
| 2011-02-08 | $14.10 | $36.68 | 234,100 | — | — |
| 2011-02-07 | $13.88 | $36.11 | 301,300 | — | — |
| 2011-02-04 | $13.74 | $35.74 | 282,100 | — | — |
| 2011-02-03 | $13.31 | $34.62 | 241,800 | — | — |
| 2011-02-02 | $13.00 | $33.82 | 287,800 | — | — |
| 2011-02-01 | $13.29 | $34.57 | 571,600 | — | — |
| 2011-01-31 | $12.67 | $32.96 | 386,200 | — | — |
| 2011-01-28 | $12.73 | $33.11 | 611,600 | — | — |
| 2011-01-27 | $13.24 | $34.44 | 224,900 | — | — |
| 2011-01-26 | $13.36 | $34.75 | 361,400 | — | — |
| 2011-01-25 | $13.37 | $34.78 | 298,600 | — | — |
| 2011-01-24 | $13.35 | $34.73 | 206,200 | — | — |
| 2011-01-21 | $13.38 | $34.81 | 357,800 | — | — |
| 2011-01-20 | $13.30 | $34.60 | 328,500 | — | — |
| 2011-01-19 | $13.30 | $34.60 | 536,300 | — | — |
| 2011-01-18 | $13.51 | $35.14 | 493,200 | — | — |
| 2011-01-14 | $13.82 | $35.95 | 497,400 | — | — |
| 2011-01-13 | $13.96 | $36.31 | 514,600 | — | — |
| 2011-01-12 | $13.87 | $36.08 | 1,329,300 | — | — |
| 2011-01-11 | $12.88 | $33.50 | 222,500 | — | — |
| 2011-01-10 | $13.04 | $33.92 | 812,800 | — | — |
| 2011-01-07 | $13.26 | $34.49 | 409,300 | — | — |
| 2011-01-06 | $13.33 | $34.68 | 522,400 | — | — |
| 2011-01-05 | $13.92 | $36.21 | 335,300 | — | — |
| 2011-01-04 | $13.65 | $35.51 | 316,900 | — | — |
| 2011-01-03 | $13.84 | $36.00 | 400,300 | — | — |