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
- 1983-04-04 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 | $10.03 | $17.22 | 296,400 | — | — |
| 2011-12-29 | $10.20 | $17.51 | 662,000 | — | — |
| 2011-12-28 | $9.97 | $17.11 | 513,800 | — | — |
| 2011-12-27 | $10.13 | $17.39 | 298,300 | — | — |
| 2011-12-23 | $10.02 | $17.20 | 314,200 | — | — |
| 2011-12-22 | $10.08 | $17.30 | 667,600 | — | — |
| 2011-12-21 | $9.84 | $16.89 | 553,700 | — | — |
| 2011-12-20 | $9.66 | $16.58 | 1,522,000 | — | — |
| 2011-12-19 | $9.26 | $15.89 | 769,800 | — | — |
| 2011-12-16 | $9.44 | $16.20 | 1,781,300 | — | — |
| 2011-12-15 | $9.45 | $16.22 | 975,800 | — | — |
| 2011-12-14 | $9.39 | $16.12 | 912,900 | — | — |
| 2011-12-13 | $9.52 | $16.34 | 707,800 | — | — |
| 2011-12-12 | $9.74 | $16.72 | 867,100 | — | — |
| 2011-12-09 | $10.06 | $17.27 | 582,100 | — | — |
| 2011-12-08 | $9.64 | $16.55 | 501,300 | — | — |
| 2011-12-07 | $10.11 | $17.35 | 634,300 | — | — |
| 2011-12-06 | $10.09 | $17.32 | 498,700 | — | — |
| 2011-12-05 | $10.06 | $17.27 | 627,900 | — | — |
| 2011-12-02 | $9.90 | $16.99 | 1,259,900 | — | — |
| 2011-12-01 | $9.81 | $16.84 | 555,200 | — | — |
| 2011-11-30 | $9.83 | $16.87 | 1,409,100 | — | — |
| 2011-11-29 | $9.29 | $15.95 | 439,800 | — | — |
| 2011-11-28 | $9.42 | $16.17 | 589,200 | — | — |
| 2011-11-25 | $9.08 | $15.59 | 201,200 | — | — |
| 2011-11-23 | $9.12 | $15.65 | 558,200 | — | — |
| 2011-11-22 | $9.46 | $16.24 | 548,600 | — | — |
| 2011-11-21 | $9.53 | $16.36 | 570,600 | — | — |
| 2011-11-18 | $9.87 | $16.94 | 619,300 | — | — |
| 2011-11-17 | $9.71 | $16.67 | 561,700 | — | — |
| 2011-11-16 | $9.73 | $16.70 | 723,900 | — | — |
| 2011-11-15 | $9.90 | $16.99 | 509,300 | — | — |
| 2011-11-14 | $9.73 | $16.70 | 503,200 | — | — |
| 2011-11-11 | $9.95 | $17.08 | 400,000 | — | — |
| 2011-11-10 | $9.75 | $16.74 | 458,100 | — | — |
| 2011-11-09 | $9.63 | $16.53 | 784,600 | — | — |
| 2011-11-08 | $10.24 | $17.58 | 906,100 | — | — |
| 2011-11-07 | $9.98 | $17.13 | 496,600 | — | — |
| 2011-11-04 | $10.00 | $17.16 | 761,200 | — | — |
| 2011-11-03 | $10.10 | $17.34 | 1,417,000 | — | — |
| 2011-11-02 | $9.90 | $16.99 | 1,118,200 | — | — |
| 2011-11-01 | $9.47 | $16.25 | 2,002,000 | — | — |
| 2011-10-31 | $9.71 | $16.67 | 880,600 | — | — |
| 2011-10-28 | $9.78 | $16.79 | 995,800 | — | — |
| 2011-10-27 | $9.95 | $17.08 | 1,406,100 | — | — |
| 2011-10-26 | $9.48 | $16.27 | 1,107,500 | — | — |
| 2011-10-25 | $9.33 | $16.01 | 981,500 | — | — |
| 2011-10-24 | $9.81 | $16.84 | 1,184,300 | — | — |
| 2011-10-21 | $9.66 | $16.58 | 3,763,900 | — | — |
| 2011-10-20 | $9.26 | $15.89 | 1,640,900 | — | — |
| 2011-10-19 | $8.98 | $15.41 | 1,280,300 | — | — |
| 2011-10-18 | $8.98 | $15.41 | 1,186,300 | — | — |
| 2011-10-17 | $8.25 | $14.16 | 557,600 | — | — |
| 2011-10-14 | $8.62 | $14.80 | 403,300 | — | — |
| 2011-10-13 | $8.46 | $14.52 | 729,300 | — | — |
| 2011-10-12 | $8.76 | $15.04 | 850,400 | — | — |
| 2011-10-11 | $8.54 | $14.66 | 606,400 | — | — |
| 2011-10-10 | $8.44 | $14.49 | 626,400 | — | — |
| 2011-10-07 | $7.91 | $13.58 | 904,700 | — | — |
| 2011-10-06 | $8.39 | $14.40 | 949,300 | — | — |
| 2011-10-05 | $8.19 | $14.06 | 933,200 | — | — |
| 2011-10-04 | $8.05 | $13.82 | 989,500 | — | — |
| 2011-10-03 | $7.34 | $12.60 | 1,016,600 | — | — |
| 2011-09-30 | $7.69 | $13.05 | 762,100 | — | — |
| 2011-09-29 | $8.02 | $13.61 | 625,300 | — | — |
| 2011-09-28 | $7.66 | $13.00 | 612,600 | — | — |
| 2011-09-27 | $8.12 | $13.78 | 853,000 | — | — |
| 2011-09-26 | $8.03 | $13.63 | 756,300 | — | — |
| 2011-09-23 | $7.61 | $12.92 | 1,001,400 | — | — |
| 2011-09-22 | $7.57 | $12.85 | 1,893,900 | — | — |
| 2011-09-21 | $7.68 | $13.04 | 1,161,900 | — | — |
| 2011-09-20 | $8.05 | $13.66 | 894,400 | — | — |
| 2011-09-19 | $8.24 | $13.99 | 476,300 | — | — |
| 2011-09-16 | $8.61 | $14.62 | 1,047,400 | — | — |
| 2011-09-15 | $8.58 | $14.56 | 1,062,400 | — | — |
| 2011-09-14 | $8.35 | $14.17 | 687,700 | — | — |
| 2011-09-13 | $8.17 | $13.87 | 645,700 | — | — |
| 2011-09-12 | $7.96 | $13.51 | 663,100 | — | — |
| 2011-09-09 | $7.88 | $13.38 | 1,116,600 | — | — |
| 2011-09-08 | $8.22 | $13.95 | 673,100 | — | — |
| 2011-09-07 | $8.46 | $14.36 | 741,400 | — | — |
| 2011-09-06 | $7.94 | $13.48 | 655,100 | — | — |
| 2011-09-02 | $7.97 | $13.53 | 808,800 | — | — |
| 2011-09-01 | $8.31 | $14.11 | 498,600 | — | — |
| 2011-08-31 | $8.73 | $14.82 | 679,600 | — | — |
| 2011-08-30 | $8.66 | $14.70 | 737,300 | — | — |
| 2011-08-29 | $8.62 | $14.63 | 623,100 | — | — |
| 2011-08-26 | $8.15 | $13.83 | 653,700 | — | — |
| 2011-08-25 | $7.98 | $13.55 | 738,500 | — | — |
| 2011-08-24 | $8.17 | $13.87 | 798,400 | — | — |
| 2011-08-23 | $8.05 | $13.66 | 650,400 | — | — |
| 2011-08-22 | $7.75 | $13.16 | 487,500 | — | — |
| 2011-08-19 | $7.66 | $13.00 | 889,400 | — | — |
| 2011-08-18 | $7.86 | $13.34 | 1,077,000 | — | — |
| 2011-08-17 | $8.23 | $13.97 | 372,800 | — | — |
| 2011-08-16 | $8.18 | $13.89 | 609,100 | — | — |
| 2011-08-15 | $8.23 | $13.97 | 404,300 | — | — |
| 2011-08-12 | $8.02 | $13.61 | 793,900 | — | — |
| 2011-08-11 | $8.26 | $14.02 | 1,212,400 | — | — |
| 2011-08-10 | $7.71 | $13.09 | 1,491,000 | — | — |
| 2011-08-09 | $8.53 | $14.48 | 1,180,600 | — | — |
| 2011-08-08 | $8.05 | $13.66 | 1,344,500 | — | — |
| 2011-08-05 | $8.96 | $15.21 | 815,600 | — | — |
| 2011-08-04 | $9.12 | $15.48 | 990,500 | — | — |
| 2011-08-03 | $9.60 | $16.30 | 1,188,100 | — | — |
| 2011-08-02 | $9.43 | $16.01 | 1,063,800 | — | — |
| 2011-08-01 | $9.64 | $16.36 | 680,300 | — | — |
| 2011-07-29 | $9.69 | $16.45 | 497,200 | — | — |
| 2011-07-28 | $9.68 | $16.43 | 428,900 | — | — |
| 2011-07-27 | $9.59 | $16.28 | 709,500 | — | — |
| 2011-07-26 | $9.76 | $16.57 | 1,282,200 | — | — |
| 2011-07-25 | $9.80 | $16.64 | 532,100 | — | — |
| 2011-07-22 | $9.93 | $16.86 | 884,600 | — | — |
| 2011-07-21 | $9.83 | $16.69 | 1,226,600 | — | — |
| 2011-07-20 | $9.52 | $16.16 | 754,600 | — | — |
| 2011-07-19 | $9.36 | $15.89 | 473,200 | — | — |
| 2011-07-18 | $9.13 | $15.50 | 436,800 | — | — |
| 2011-07-15 | $9.19 | $15.60 | 452,300 | — | — |
| 2011-07-14 | $9.14 | $15.52 | 502,200 | — | — |
| 2011-07-13 | $9.33 | $15.84 | 498,300 | — | — |
| 2011-07-12 | $9.14 | $15.52 | 534,900 | — | — |
| 2011-07-11 | $9.11 | $15.46 | 447,300 | — | — |
| 2011-07-08 | $9.38 | $15.92 | 319,400 | — | — |
| 2011-07-07 | $9.60 | $16.30 | 674,300 | — | — |
| 2011-07-06 | $9.39 | $15.94 | 454,900 | — | — |
| 2011-07-05 | $9.25 | $15.70 | 549,600 | — | — |
| 2011-07-01 | $9.42 | $15.99 | 663,700 | — | — |
| 2011-06-30 | $9.25 | $15.70 | 640,200 | — | — |
| 2011-06-29 | $9.12 | $15.48 | 511,200 | — | — |
| 2011-06-28 | $9.00 | $15.28 | 573,400 | — | — |
| 2011-06-27 | $8.94 | $15.18 | 607,600 | — | — |
| 2011-06-24 | $8.79 | $14.78 | 871,900 | — | — |
| 2011-06-23 | $8.81 | $14.81 | 754,700 | — | — |
| 2011-06-22 | $9.05 | $15.21 | 643,900 | — | — |
| 2011-06-21 | $9.08 | $15.26 | 452,300 | — | — |
| 2011-06-20 | $8.95 | $15.05 | 356,200 | — | — |
| 2011-06-17 | $8.87 | $14.91 | 927,400 | — | — |
| 2011-06-16 | $8.72 | $14.66 | 577,700 | — | — |
| 2011-06-15 | $8.52 | $14.32 | 785,000 | — | — |
| 2011-06-14 | $8.60 | $14.46 | 928,500 | — | — |
| 2011-06-13 | $8.38 | $14.09 | 391,200 | — | — |
| 2011-06-10 | $8.28 | $13.92 | 557,700 | — | — |
| 2011-06-09 | $8.38 | $14.09 | 265,000 | — | — |
| 2011-06-08 | $8.40 | $14.12 | 390,700 | — | — |
| 2011-06-07 | $8.45 | $14.21 | 274,300 | — | — |
| 2011-06-06 | $8.43 | $14.17 | 480,100 | — | — |
| 2011-06-03 | $8.50 | $14.29 | 488,900 | — | — |
| 2011-06-02 | $8.60 | $14.46 | 383,600 | — | — |
| 2011-06-01 | $8.64 | $14.52 | 676,900 | — | — |
| 2011-05-31 | $8.97 | $15.08 | 718,700 | — | — |
| 2011-05-27 | $8.89 | $14.94 | 343,000 | — | — |
| 2011-05-26 | $8.79 | $14.78 | 1,055,000 | — | — |
| 2011-05-25 | $8.80 | $14.79 | 966,300 | — | — |
| 2011-05-24 | $8.91 | $14.98 | 545,800 | — | — |
| 2011-05-23 | $9.04 | $15.20 | 472,100 | — | — |
| 2011-05-20 | $9.12 | $15.33 | 640,000 | — | — |
| 2011-05-19 | $9.18 | $15.43 | 520,300 | — | — |
| 2011-05-18 | $9.22 | $15.50 | 397,800 | — | — |
| 2011-05-17 | $9.16 | $15.40 | 579,400 | — | — |
| 2011-05-16 | $9.03 | $15.18 | 472,400 | — | — |
| 2011-05-13 | $9.04 | $15.20 | 322,500 | — | — |
| 2011-05-12 | $9.23 | $15.52 | 335,000 | — | — |
| 2011-05-11 | $9.16 | $15.40 | 499,700 | — | — |
| 2011-05-10 | $9.38 | $15.77 | 320,300 | — | — |
| 2011-05-09 | $9.24 | $15.53 | 576,800 | — | — |
| 2011-05-06 | $9.14 | $15.37 | 534,400 | — | — |
| 2011-05-05 | $9.29 | $15.62 | 674,800 | — | — |
| 2011-05-04 | $9.43 | $15.85 | 443,700 | — | — |
| 2011-05-03 | $9.56 | $16.07 | 496,100 | — | — |
| 2011-05-02 | $9.52 | $16.00 | 563,300 | — | — |
| 2011-04-29 | $9.74 | $16.37 | 865,000 | — | — |
| 2011-04-28 | $9.87 | $16.59 | 524,300 | — | — |
| 2011-04-27 | $9.82 | $16.51 | 661,400 | — | — |
| 2011-04-26 | $9.58 | $16.10 | 600,900 | — | — |
| 2011-04-25 | $9.44 | $15.87 | 796,100 | — | — |
| 2011-04-21 | $9.30 | $15.63 | 740,200 | — | — |
| 2011-04-20 | $9.30 | $15.63 | 650,100 | — | — |
| 2011-04-19 | $9.15 | $15.38 | 703,600 | — | — |
| 2011-04-18 | $9.13 | $15.35 | 506,900 | — | — |
| 2011-04-15 | $9.24 | $15.53 | 460,100 | — | — |
| 2011-04-14 | $9.20 | $15.47 | 433,900 | — | — |
| 2011-04-13 | $9.18 | $15.43 | 548,000 | — | — |
| 2011-04-12 | $9.39 | $15.79 | 676,100 | — | — |
| 2011-04-11 | $9.47 | $15.92 | 561,600 | — | — |
| 2011-04-08 | $9.40 | $15.80 | 515,400 | — | — |
| 2011-04-07 | $9.53 | $16.02 | 629,700 | — | — |
| 2011-04-06 | $9.77 | $16.42 | 996,200 | — | — |
| 2011-04-05 | $9.79 | $16.46 | 1,225,300 | — | — |
| 2011-04-04 | $9.82 | $16.51 | 1,165,400 | — | — |
| 2011-04-01 | $9.62 | $16.17 | 1,234,200 | — | — |
| 2011-03-31 | $9.31 | $15.65 | 1,162,000 | — | — |
| 2011-03-30 | $9.13 | $15.35 | 2,029,000 | — | — |
| 2011-03-29 | $8.84 | $14.86 | 2,783,300 | — | — |
| 2011-03-28 | $8.10 | $13.62 | 321,300 | — | — |
| 2011-03-25 | $8.22 | $13.68 | 473,600 | — | — |
| 2011-03-24 | $8.19 | $13.63 | 340,400 | — | — |
| 2011-03-23 | $8.33 | $13.86 | 572,200 | — | — |
| 2011-03-22 | $8.43 | $14.02 | 421,100 | — | — |
| 2011-03-21 | $8.42 | $14.01 | 488,600 | — | — |
| 2011-03-18 | $8.18 | $13.61 | 1,608,800 | — | — |
| 2011-03-17 | $7.88 | $13.11 | 383,200 | — | — |
| 2011-03-16 | $7.85 | $13.06 | 696,300 | — | — |
| 2011-03-15 | $8.00 | $13.31 | 882,400 | — | — |
| 2011-03-14 | $8.05 | $13.39 | 480,300 | — | — |
| 2011-03-11 | $8.15 | $13.56 | 809,400 | — | — |
| 2011-03-10 | $8.24 | $13.71 | 642,400 | — | — |
| 2011-03-09 | $8.51 | $14.16 | 349,300 | — | — |
| 2011-03-08 | $8.45 | $14.06 | 578,000 | — | — |
| 2011-03-07 | $8.21 | $13.66 | 630,000 | — | — |
| 2011-03-04 | $8.20 | $13.64 | 496,100 | — | — |
| 2011-03-03 | $8.32 | $13.84 | 541,300 | — | — |
| 2011-03-02 | $8.18 | $13.61 | 821,800 | — | — |
| 2011-03-01 | $8.20 | $13.64 | 913,100 | — | — |
| 2011-02-28 | $8.36 | $13.91 | 386,900 | — | — |
| 2011-02-25 | $8.38 | $13.94 | 578,300 | — | — |
| 2011-02-24 | $8.23 | $13.69 | 1,000,400 | — | — |
| 2011-02-23 | $8.34 | $13.88 | 632,400 | — | — |
| 2011-02-22 | $8.48 | $14.11 | 687,100 | — | — |
| 2011-02-18 | $8.70 | $14.47 | 519,300 | — | — |
| 2011-02-17 | $8.64 | $14.37 | 389,800 | — | — |
| 2011-02-16 | $8.67 | $14.42 | 324,200 | — | — |
| 2011-02-15 | $8.59 | $14.29 | 500,900 | — | — |
| 2011-02-14 | $8.68 | $14.44 | 300,800 | — | — |
| 2011-02-11 | $8.66 | $14.41 | 459,000 | — | — |
| 2011-02-10 | $8.50 | $14.14 | 496,100 | — | — |
| 2011-02-09 | $8.65 | $14.39 | 697,500 | — | — |
| 2011-02-08 | $8.65 | $14.39 | 505,500 | — | — |
| 2011-02-07 | $8.59 | $14.29 | 684,600 | — | — |
| 2011-02-04 | $8.52 | $14.17 | 1,015,300 | — | — |
| 2011-02-03 | $8.32 | $13.84 | 487,500 | — | — |
| 2011-02-02 | $8.28 | $13.78 | 464,600 | — | — |
| 2011-02-01 | $8.40 | $13.98 | 536,300 | — | — |
| 2011-01-31 | $8.28 | $13.78 | 759,000 | — | — |
| 2011-01-28 | $8.47 | $14.09 | 927,700 | — | — |
| 2011-01-27 | $8.62 | $14.34 | 795,700 | — | — |
| 2011-01-26 | $8.46 | $14.07 | 694,300 | — | — |
| 2011-01-25 | $8.40 | $13.98 | 1,079,100 | — | — |
| 2011-01-24 | $8.48 | $14.11 | 737,300 | — | — |
| 2011-01-21 | $8.49 | $14.12 | 973,000 | — | — |
| 2011-01-20 | $8.57 | $14.26 | 2,216,500 | — | — |
| 2011-01-19 | $8.69 | $14.46 | 620,900 | — | — |
| 2011-01-18 | $8.91 | $14.82 | 614,400 | — | — |
| 2011-01-14 | $8.78 | $14.61 | 1,084,300 | — | — |
| 2011-01-13 | $8.35 | $13.89 | 499,500 | — | — |
| 2011-01-12 | $8.35 | $13.89 | 448,300 | — | — |
| 2011-01-11 | $8.40 | $13.98 | 863,700 | — | — |
| 2011-01-10 | $8.25 | $13.73 | 679,900 | — | — |
| 2011-01-07 | $8.09 | $13.46 | 817,200 | — | — |
| 2011-01-06 | $8.42 | $14.01 | 527,700 | — | — |
| 2011-01-05 | $8.59 | $14.29 | 448,800 | — | — |
| 2011-01-04 | $8.48 | $14.11 | 723,600 | — | — |
| 2011-01-03 | $8.73 | $14.52 | 609,300 | — | — |