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 | $9.20 | $13.68 | 68,400 | — | — |
| 2011-12-29 | $9.40 | $13.97 | 70,500 | — | — |
| 2011-12-28 | $9.26 | $13.76 | 104,500 | — | — |
| 2011-12-27 | $9.72 | $14.40 | 47,200 | — | — |
| 2011-12-23 | $9.56 | $14.16 | 51,200 | — | — |
| 2011-12-22 | $9.51 | $14.09 | 83,500 | — | — |
| 2011-12-21 | $9.47 | $14.03 | 112,400 | — | — |
| 2011-12-20 | $9.18 | $13.60 | 176,000 | — | — |
| 2011-12-19 | $8.63 | $12.78 | 123,800 | — | — |
| 2011-12-16 | $9.06 | $13.42 | 343,600 | — | — |
| 2011-12-15 | $8.90 | $13.18 | 113,400 | — | — |
| 2011-12-14 | $8.64 | $12.80 | 120,200 | — | — |
| 2011-12-13 | $8.58 | $12.71 | 86,900 | — | — |
| 2011-12-12 | $8.82 | $13.06 | 87,500 | — | — |
| 2011-12-09 | $8.97 | $13.29 | 112,300 | — | — |
| 2011-12-08 | $8.53 | $12.63 | 108,500 | — | — |
| 2011-12-07 | $9.06 | $13.42 | 111,400 | — | — |
| 2011-12-06 | $8.94 | $13.24 | 108,300 | — | — |
| 2011-12-05 | $8.84 | $13.09 | 147,600 | — | — |
| 2011-12-02 | $8.86 | $13.12 | 121,900 | — | — |
| 2011-12-01 | $8.64 | $12.80 | 659,100 | — | — |
| 2011-11-30 | $8.51 | $12.60 | 283,500 | — | — |
| 2011-11-29 | $7.98 | $11.82 | 95,900 | — | — |
| 2011-11-28 | $8.15 | $12.07 | 175,200 | — | — |
| 2011-11-25 | $7.68 | $11.38 | 71,500 | — | — |
| 2011-11-23 | $7.76 | $11.49 | 127,400 | — | — |
| 2011-11-22 | $8.00 | $11.85 | 62,700 | — | — |
| 2011-11-21 | $8.11 | $12.01 | 100,000 | — | — |
| 2011-11-18 | $8.45 | $12.52 | 125,100 | — | — |
| 2011-11-17 | $8.52 | $12.62 | 101,600 | — | — |
| 2011-11-16 | $8.66 | $12.83 | 103,100 | — | — |
| 2011-11-15 | $9.06 | $13.42 | 105,800 | — | — |
| 2011-11-14 | $8.82 | $13.06 | 88,000 | — | — |
| 2011-11-11 | $9.06 | $13.42 | 112,100 | — | — |
| 2011-11-10 | $8.83 | $13.08 | 101,300 | — | — |
| 2011-11-09 | $8.64 | $12.80 | 143,500 | — | — |
| 2011-11-08 | $9.45 | $14.00 | 117,200 | — | — |
| 2011-11-07 | $9.41 | $13.94 | 306,000 | — | — |
| 2011-11-04 | $9.21 | $13.64 | 128,700 | — | — |
| 2011-11-03 | $9.65 | $14.29 | 205,200 | — | — |
| 2011-11-02 | $9.30 | $13.77 | 195,900 | — | — |
| 2011-11-01 | $8.80 | $13.03 | 224,500 | — | — |
| 2011-10-31 | $9.28 | $13.74 | 159,400 | — | — |
| 2011-10-28 | $9.91 | $14.68 | 164,200 | — | — |
| 2011-10-27 | $9.80 | $14.52 | 341,100 | — | — |
| 2011-10-26 | $9.43 | $13.97 | 297,200 | — | — |
| 2011-10-25 | $9.64 | $14.28 | 126,300 | — | — |
| 2011-10-24 | $10.19 | $15.09 | 155,400 | — | — |
| 2011-10-21 | $9.84 | $14.57 | 121,300 | — | — |
| 2011-10-20 | $9.61 | $14.23 | 96,500 | — | — |
| 2011-10-19 | $9.70 | $14.37 | 123,000 | — | — |
| 2011-10-18 | $10.19 | $15.09 | 128,700 | — | — |
| 2011-10-17 | $9.46 | $14.01 | 121,500 | — | — |
| 2011-10-14 | $10.09 | $14.94 | 87,100 | — | — |
| 2011-10-13 | $9.71 | $14.38 | 71,000 | — | — |
| 2011-10-12 | $9.71 | $14.38 | 137,200 | — | — |
| 2011-10-11 | $9.36 | $13.86 | 114,300 | — | — |
| 2011-10-10 | $9.12 | $13.51 | 140,700 | — | — |
| 2011-10-07 | $8.53 | $12.63 | 137,500 | — | — |
| 2011-10-06 | $8.97 | $13.29 | 120,000 | — | — |
| 2011-10-05 | $8.67 | $12.84 | 165,300 | — | — |
| 2011-10-04 | $8.61 | $12.75 | 283,200 | — | — |
| 2011-10-03 | $7.40 | $10.96 | 224,000 | — | — |
| 2011-09-30 | $8.13 | $12.04 | 141,300 | — | — |
| 2011-09-29 | $8.40 | $12.44 | 100,200 | — | — |
| 2011-09-28 | $8.15 | $12.07 | 114,000 | — | — |
| 2011-09-27 | $8.70 | $12.84 | 128,100 | — | — |
| 2011-09-26 | $8.38 | $12.37 | 124,500 | — | — |
| 2011-09-23 | $8.22 | $12.13 | 118,500 | — | — |
| 2011-09-22 | $8.13 | $12.00 | 197,600 | — | — |
| 2011-09-21 | $8.41 | $12.41 | 81,200 | — | — |
| 2011-09-20 | $8.87 | $13.09 | 124,100 | — | — |
| 2011-09-19 | $9.30 | $13.73 | 60,400 | — | — |
| 2011-09-16 | $9.53 | $14.07 | 115,500 | — | — |
| 2011-09-15 | $9.64 | $14.23 | 69,900 | — | — |
| 2011-09-14 | $9.51 | $14.04 | 135,700 | — | — |
| 2011-09-13 | $9.24 | $13.64 | 91,400 | — | — |
| 2011-09-12 | $9.00 | $13.28 | 104,000 | — | — |
| 2011-09-09 | $8.86 | $13.08 | 147,600 | — | — |
| 2011-09-08 | $9.17 | $13.54 | 136,500 | — | — |
| 2011-09-07 | $9.24 | $13.64 | 113,000 | — | — |
| 2011-09-06 | $8.74 | $12.90 | 173,500 | — | — |
| 2011-09-02 | $8.82 | $13.02 | 128,900 | — | — |
| 2011-09-01 | $9.27 | $13.68 | 134,500 | — | — |
| 2011-08-31 | $9.60 | $14.17 | 181,500 | — | — |
| 2011-08-30 | $9.77 | $14.42 | 114,600 | — | — |
| 2011-08-29 | $9.95 | $14.69 | 116,500 | — | — |
| 2011-08-26 | $9.28 | $13.70 | 93,200 | — | — |
| 2011-08-25 | $8.94 | $13.20 | 137,000 | — | — |
| 2011-08-24 | $9.34 | $13.79 | 113,200 | — | — |
| 2011-08-23 | $9.34 | $13.79 | 143,000 | — | — |
| 2011-08-22 | $8.56 | $12.63 | 71,000 | — | — |
| 2011-08-19 | $8.43 | $12.44 | 140,500 | — | — |
| 2011-08-18 | $8.65 | $12.77 | 210,000 | — | — |
| 2011-08-17 | $9.39 | $13.86 | 110,300 | — | — |
| 2011-08-16 | $9.41 | $13.89 | 90,000 | — | — |
| 2011-08-15 | $9.65 | $14.24 | 119,500 | — | — |
| 2011-08-12 | $9.15 | $13.51 | 112,000 | — | — |
| 2011-08-11 | $9.24 | $13.64 | 204,800 | — | — |
| 2011-08-10 | $8.59 | $12.68 | 275,800 | — | — |
| 2011-08-09 | $9.13 | $13.48 | 381,000 | — | — |
| 2011-08-08 | $8.45 | $12.47 | 305,700 | — | — |
| 2011-08-05 | $9.65 | $14.24 | 363,600 | — | — |
| 2011-08-04 | $9.58 | $14.14 | 223,100 | — | — |
| 2011-08-03 | $9.90 | $14.61 | 207,500 | — | — |
| 2011-08-02 | $9.75 | $14.39 | 243,600 | — | — |
| 2011-08-01 | $9.82 | $14.49 | 187,300 | — | — |
| 2011-07-29 | $9.83 | $14.51 | 171,400 | — | — |
| 2011-07-28 | $9.91 | $14.63 | 218,900 | — | — |
| 2011-07-27 | $9.99 | $14.75 | 197,100 | — | — |
| 2011-07-26 | $10.09 | $14.89 | 141,900 | — | — |
| 2011-07-25 | $9.70 | $14.32 | 81,800 | — | — |
| 2011-07-22 | $9.89 | $14.60 | 98,700 | — | — |
| 2011-07-21 | $9.80 | $14.46 | 118,700 | — | — |
| 2011-07-20 | $9.77 | $14.42 | 71,800 | — | — |
| 2011-07-19 | $9.86 | $14.55 | 103,300 | — | — |
| 2011-07-18 | $9.32 | $13.76 | 89,400 | — | — |
| 2011-07-15 | $9.61 | $14.18 | 122,000 | — | — |
| 2011-07-14 | $9.71 | $14.33 | 242,500 | — | — |
| 2011-07-13 | $9.85 | $14.54 | 118,100 | — | — |
| 2011-07-12 | $9.71 | $14.33 | 124,300 | — | — |
| 2011-07-11 | $9.84 | $14.52 | 177,300 | — | — |
| 2011-07-08 | $10.00 | $14.76 | 170,600 | — | — |
| 2011-07-07 | $10.02 | $14.79 | 346,900 | — | — |
| 2011-07-06 | $9.57 | $14.13 | 181,300 | — | — |
| 2011-07-05 | $9.69 | $14.30 | 313,600 | — | — |
| 2011-07-01 | $9.71 | $14.33 | 134,700 | — | — |
| 2011-06-30 | $9.67 | $14.27 | 177,600 | — | — |
| 2011-06-29 | $9.35 | $13.80 | 77,700 | — | — |
| 2011-06-28 | $9.39 | $13.86 | 214,200 | — | — |
| 2011-06-27 | $9.25 | $13.65 | 109,400 | — | — |
| 2011-06-24 | $8.99 | $13.27 | 437,900 | — | — |
| 2011-06-23 | $9.23 | $13.62 | 90,000 | — | — |
| 2011-06-22 | $9.08 | $13.40 | 115,000 | — | — |
| 2011-06-21 | $9.15 | $13.46 | 94,800 | — | — |
| 2011-06-20 | $8.90 | $13.09 | 135,900 | — | — |
| 2011-06-17 | $8.88 | $13.06 | 207,600 | — | — |
| 2011-06-16 | $8.87 | $13.05 | 150,200 | — | — |
| 2011-06-15 | $8.84 | $13.01 | 96,600 | — | — |
| 2011-06-14 | $9.01 | $13.26 | 145,000 | — | — |
| 2011-06-13 | $8.99 | $13.23 | 209,500 | — | — |
| 2011-06-10 | $9.09 | $13.37 | 100,700 | — | — |
| 2011-06-09 | $9.33 | $13.73 | 101,600 | — | — |
| 2011-06-08 | $9.31 | $13.70 | 163,200 | — | — |
| 2011-06-07 | $9.41 | $13.84 | 47,500 | — | — |
| 2011-06-06 | $9.47 | $13.93 | 108,900 | — | — |
| 2011-06-03 | $9.61 | $14.14 | 151,200 | — | — |
| 2011-06-02 | $9.67 | $14.23 | 72,100 | — | — |
| 2011-06-01 | $9.65 | $14.20 | 131,600 | — | — |
| 2011-05-31 | $10.24 | $15.06 | 383,900 | — | — |
| 2011-05-27 | $9.97 | $14.67 | 81,400 | — | — |
| 2011-05-26 | $9.98 | $14.68 | 67,000 | — | — |
| 2011-05-25 | $9.88 | $14.54 | 96,900 | — | — |
| 2011-05-24 | $9.83 | $14.46 | 165,500 | — | — |
| 2011-05-23 | $9.83 | $14.46 | 210,900 | — | — |
| 2011-05-20 | $10.10 | $14.86 | 155,700 | — | — |
| 2011-05-19 | $10.10 | $14.86 | 101,000 | — | — |
| 2011-05-18 | $10.24 | $15.06 | 147,300 | — | — |
| 2011-05-17 | $10.16 | $14.95 | 189,400 | — | — |
| 2011-05-16 | $10.39 | $15.29 | 107,500 | — | — |
| 2011-05-13 | $10.86 | $15.98 | 199,300 | — | — |
| 2011-05-12 | $10.76 | $15.83 | 55,000 | — | — |
| 2011-05-11 | $10.66 | $15.68 | 174,100 | — | — |
| 2011-05-10 | $10.58 | $15.57 | 121,900 | — | — |
| 2011-05-09 | $10.14 | $14.92 | 69,000 | — | — |
| 2011-05-06 | $10.09 | $14.84 | 129,400 | — | — |
| 2011-05-05 | $10.01 | $14.73 | 171,700 | — | — |
| 2011-05-04 | $10.08 | $14.83 | 205,000 | — | — |
| 2011-05-03 | $10.20 | $15.01 | 115,000 | — | — |
| 2011-05-02 | $10.58 | $15.57 | 111,000 | — | — |
| 2011-04-29 | $10.99 | $16.17 | 134,000 | — | — |
| 2011-04-28 | $10.79 | $15.87 | 63,600 | — | — |
| 2011-04-27 | $10.73 | $15.79 | 62,000 | — | — |
| 2011-04-26 | $10.82 | $15.92 | 106,400 | — | — |
| 2011-04-25 | $10.69 | $15.73 | 83,400 | — | — |
| 2011-04-21 | $10.82 | $15.92 | 76,300 | — | — |
| 2011-04-20 | $10.48 | $15.42 | 65,400 | — | — |
| 2011-04-19 | $10.28 | $15.12 | 54,700 | — | — |
| 2011-04-18 | $10.28 | $15.12 | 127,200 | — | — |
| 2011-04-15 | $10.42 | $15.33 | 138,300 | — | — |
| 2011-04-14 | $10.18 | $14.98 | 77,100 | — | — |
| 2011-04-13 | $10.09 | $14.84 | 298,100 | — | — |
| 2011-04-12 | $9.65 | $14.20 | 152,100 | — | — |
| 2011-04-11 | $9.96 | $14.65 | 51,700 | — | — |
| 2011-04-08 | $10.13 | $14.90 | 136,500 | — | — |
| 2011-04-07 | $10.43 | $15.34 | 136,900 | — | — |
| 2011-04-06 | $10.75 | $15.82 | 104,700 | — | — |
| 2011-04-05 | $10.95 | $16.11 | 142,600 | — | — |
| 2011-04-04 | $10.84 | $15.95 | 60,100 | — | — |
| 2011-04-01 | $10.71 | $15.76 | 87,400 | — | — |
| 2011-03-31 | $10.80 | $15.89 | 112,800 | — | — |
| 2011-03-30 | $10.59 | $15.58 | 215,100 | — | — |
| 2011-03-29 | $10.51 | $15.46 | 47,600 | — | — |
| 2011-03-28 | $10.40 | $15.30 | 98,800 | — | — |
| 2011-03-25 | $10.73 | $15.79 | 61,600 | — | — |
| 2011-03-24 | $10.79 | $15.87 | 91,500 | — | — |
| 2011-03-23 | $10.73 | $15.79 | 72,900 | — | — |
| 2011-03-22 | $10.70 | $15.70 | 79,500 | — | — |
| 2011-03-21 | $10.55 | $15.48 | 62,700 | — | — |
| 2011-03-18 | $10.23 | $15.01 | 131,400 | — | — |
| 2011-03-17 | $10.19 | $14.95 | 80,000 | — | — |
| 2011-03-16 | $10.23 | $15.01 | 130,300 | — | — |
| 2011-03-15 | $10.31 | $15.13 | 127,900 | — | — |
| 2011-03-14 | $10.52 | $15.43 | 76,800 | — | — |
| 2011-03-11 | $10.60 | $15.55 | 117,800 | — | — |
| 2011-03-10 | $10.90 | $15.99 | 106,600 | — | — |
| 2011-03-09 | $11.51 | $16.89 | 102,100 | — | — |
| 2011-03-08 | $11.80 | $17.31 | 72,400 | — | — |
| 2011-03-07 | $11.40 | $16.72 | 128,900 | — | — |
| 2011-03-04 | $11.65 | $17.09 | 131,400 | — | — |
| 2011-03-03 | $11.61 | $17.03 | 72,700 | — | — |
| 2011-03-02 | $11.24 | $16.49 | 61,600 | — | — |
| 2011-03-01 | $11.41 | $16.74 | 73,900 | — | — |
| 2011-02-28 | $11.86 | $17.40 | 59,900 | — | — |
| 2011-02-25 | $11.92 | $17.49 | 62,300 | — | — |
| 2011-02-24 | $11.49 | $16.86 | 92,000 | — | — |
| 2011-02-23 | $11.53 | $16.92 | 179,200 | — | — |
| 2011-02-22 | $11.97 | $17.56 | 173,100 | — | — |
| 2011-02-18 | $12.03 | $17.65 | 73,600 | — | — |
| 2011-02-17 | $11.93 | $17.50 | 108,200 | — | — |
| 2011-02-16 | $11.91 | $17.47 | 55,300 | — | — |
| 2011-02-15 | $11.79 | $17.30 | 140,800 | — | — |
| 2011-02-14 | $11.91 | $17.47 | 60,700 | — | — |
| 2011-02-11 | $12.03 | $17.65 | 86,500 | — | — |
| 2011-02-10 | $11.93 | $17.50 | 75,700 | — | — |
| 2011-02-09 | $11.94 | $17.52 | 45,000 | — | — |
| 2011-02-08 | $11.99 | $17.59 | 90,500 | — | — |
| 2011-02-07 | $11.93 | $17.50 | 94,100 | — | — |
| 2011-02-04 | $11.79 | $17.30 | 75,600 | — | — |
| 2011-02-03 | $11.84 | $17.37 | 60,500 | — | — |
| 2011-02-02 | $11.97 | $17.56 | 66,100 | — | — |
| 2011-02-01 | $12.27 | $18.00 | 197,000 | — | — |
| 2011-01-31 | $11.34 | $16.64 | 76,400 | — | — |
| 2011-01-28 | $11.19 | $16.42 | 174,600 | — | — |
| 2011-01-27 | $11.39 | $16.71 | 392,400 | — | — |
| 2011-01-26 | $11.89 | $17.44 | 138,500 | — | — |
| 2011-01-25 | $11.22 | $16.46 | 58,500 | — | — |
| 2011-01-24 | $11.06 | $16.23 | 100,000 | — | — |
| 2011-01-21 | $10.78 | $15.81 | 87,000 | — | — |
| 2011-01-20 | $11.06 | $16.23 | 76,400 | — | — |
| 2011-01-19 | $11.41 | $16.74 | 102,500 | — | — |
| 2011-01-18 | $11.89 | $17.44 | 65,000 | — | — |
| 2011-01-14 | $11.90 | $17.46 | 88,000 | — | — |
| 2011-01-13 | $11.58 | $16.99 | 73,000 | — | — |
| 2011-01-12 | $11.79 | $17.30 | 84,100 | — | — |
| 2011-01-11 | $11.70 | $17.16 | 124,100 | — | — |
| 2011-01-10 | $11.77 | $17.27 | 126,200 | — | — |
| 2011-01-07 | $11.43 | $16.77 | 110,200 | — | — |
| 2011-01-06 | $11.39 | $16.71 | 116,600 | — | — |
| 2011-01-05 | $11.36 | $16.67 | 125,400 | — | — |
| 2011-01-04 | $11.15 | $16.36 | 111,600 | — | — |
| 2011-01-03 | $11.49 | $16.86 | 104,700 | — | — |