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
- 1988-03-10 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 | $9.60 | $9.60 | 522,150 | — | — |
| 2011-12-29 | $9.66 | $9.66 | 455,250 | — | — |
| 2011-12-28 | $9.70 | $9.70 | 374,250 | — | — |
| 2011-12-27 | $10.23 | $10.23 | 381,150 | — | — |
| 2011-12-23 | $9.97 | $9.97 | 222,750 | — | — |
| 2011-12-22 | $9.99 | $9.99 | 291,150 | — | — |
| 2011-12-21 | $9.87 | $9.87 | 392,100 | — | — |
| 2011-12-20 | $10.06 | $10.06 | 893,100 | — | — |
| 2011-12-19 | $9.65 | $9.65 | 451,800 | — | — |
| 2011-12-16 | $9.69 | $9.69 | 602,550 | — | — |
| 2011-12-15 | $9.71 | $9.71 | 450,600 | — | — |
| 2011-12-14 | $9.61 | $9.61 | 545,100 | — | — |
| 2011-12-13 | $10.17 | $10.17 | 545,850 | — | — |
| 2011-12-12 | $10.51 | $10.51 | 528,300 | — | — |
| 2011-12-09 | $10.80 | $10.80 | 778,650 | — | — |
| 2011-12-08 | $10.30 | $10.30 | 671,400 | — | — |
| 2011-12-07 | $10.35 | $10.35 | 497,250 | — | — |
| 2011-12-06 | $10.37 | $10.37 | 353,550 | — | — |
| 2011-12-05 | $10.38 | $10.38 | 675,750 | — | — |
| 2011-12-02 | $10.27 | $10.27 | 524,100 | — | — |
| 2011-12-01 | $10.27 | $10.27 | 576,150 | — | — |
| 2011-11-30 | $10.41 | $10.41 | 982,650 | — | — |
| 2011-11-29 | $10.01 | $10.01 | 402,150 | — | — |
| 2011-11-28 | $10.29 | $10.29 | 621,900 | — | — |
| 2011-11-25 | $9.49 | $9.49 | 266,700 | — | — |
| 2011-11-23 | $9.83 | $9.83 | 654,300 | — | — |
| 2011-11-22 | $10.18 | $10.18 | 725,700 | — | — |
| 2011-11-21 | $10.47 | $10.47 | 870,900 | — | — |
| 2011-11-18 | $11.22 | $11.22 | 514,350 | — | — |
| 2011-11-17 | $11.40 | $11.40 | 1,154,850 | — | — |
| 2011-11-16 | $11.21 | $11.21 | 595,050 | — | — |
| 2011-11-15 | $11.09 | $11.09 | 568,500 | — | — |
| 2011-11-14 | $11.05 | $11.05 | 347,100 | — | — |
| 2011-11-11 | $11.25 | $11.25 | 490,800 | — | — |
| 2011-11-10 | $10.88 | $10.88 | 531,450 | — | — |
| 2011-11-09 | $10.37 | $10.37 | 848,100 | — | — |
| 2011-11-08 | $11.19 | $11.19 | 416,100 | — | — |
| 2011-11-07 | $11.01 | $11.01 | 748,950 | — | — |
| 2011-11-04 | $11.52 | $11.52 | 699,000 | — | — |
| 2011-11-03 | $11.41 | $11.41 | 949,650 | — | — |
| 2011-11-02 | $10.75 | $10.75 | 823,650 | — | — |
| 2011-11-01 | $10.23 | $10.23 | 1,240,050 | — | — |
| 2011-10-31 | $10.85 | $10.85 | 1,330,350 | — | — |
| 2011-10-28 | $10.80 | $10.80 | 1,433,100 | — | — |
| 2011-10-27 | $10.75 | $10.75 | 3,260,850 | — | — |
| 2011-10-26 | $12.91 | $12.91 | 1,338,300 | — | — |
| 2011-10-25 | $11.93 | $11.93 | 586,200 | — | — |
| 2011-10-24 | $12.57 | $12.57 | 753,300 | — | — |
| 2011-10-21 | $11.65 | $11.65 | 471,000 | — | — |
| 2011-10-20 | $11.24 | $11.24 | 453,600 | — | — |
| 2011-10-19 | $10.87 | $10.87 | 331,500 | — | — |
| 2011-10-18 | $11.40 | $11.40 | 393,300 | — | — |
| 2011-10-17 | $10.91 | $10.91 | 461,700 | — | — |
| 2011-10-14 | $11.47 | $11.47 | 645,300 | — | — |
| 2011-10-13 | $11.22 | $11.22 | 641,400 | — | — |
| 2011-10-12 | $11.77 | $11.77 | 637,500 | — | — |
| 2011-10-11 | $11.39 | $11.39 | 562,200 | — | — |
| 2011-10-10 | $11.15 | $11.15 | 503,250 | — | — |
| 2011-10-07 | $10.30 | $10.30 | 732,000 | — | — |
| 2011-10-06 | $10.80 | $10.80 | 642,750 | — | — |
| 2011-10-05 | $10.49 | $10.49 | 751,200 | — | — |
| 2011-10-04 | $9.95 | $9.95 | 949,350 | — | — |
| 2011-10-03 | $9.00 | $9.00 | 982,800 | — | — |
| 2011-09-30 | $9.33 | $9.33 | 571,050 | — | — |
| 2011-09-29 | $9.67 | $9.67 | 624,300 | — | — |
| 2011-09-28 | $9.85 | $9.85 | 974,250 | — | — |
| 2011-09-27 | $10.77 | $10.77 | 793,950 | — | — |
| 2011-09-26 | $10.50 | $10.50 | 743,550 | — | — |
| 2011-09-23 | $9.87 | $9.87 | 696,300 | — | — |
| 2011-09-22 | $9.48 | $9.48 | 1,211,700 | — | — |
| 2011-09-21 | $10.09 | $10.09 | 541,200 | — | — |
| 2011-09-20 | $10.65 | $10.65 | 514,200 | — | — |
| 2011-09-19 | $11.05 | $11.05 | 539,100 | — | — |
| 2011-09-16 | $11.05 | $11.05 | 920,400 | — | — |
| 2011-09-15 | $11.77 | $11.77 | 425,700 | — | — |
| 2011-09-14 | $11.47 | $11.47 | 524,550 | — | — |
| 2011-09-13 | $11.25 | $11.25 | 537,600 | — | — |
| 2011-09-12 | $10.91 | $10.91 | 819,300 | — | — |
| 2011-09-09 | $10.80 | $10.80 | 588,450 | — | — |
| 2011-09-08 | $11.45 | $11.45 | 627,750 | — | — |
| 2011-09-07 | $11.81 | $11.81 | 1,169,400 | — | — |
| 2011-09-06 | $10.64 | $10.64 | 706,350 | — | — |
| 2011-09-02 | $10.83 | $10.83 | 887,400 | — | — |
| 2011-09-01 | $11.50 | $11.50 | 546,900 | — | — |
| 2011-08-31 | $12.11 | $12.11 | 840,300 | — | — |
| 2011-08-30 | $12.39 | $12.39 | 719,700 | — | — |
| 2011-08-29 | $12.07 | $12.07 | 396,900 | — | — |
| 2011-08-26 | $11.47 | $11.47 | 779,400 | — | — |
| 2011-08-25 | $10.85 | $10.85 | 713,400 | — | — |
| 2011-08-24 | $11.31 | $11.31 | 686,250 | — | — |
| 2011-08-23 | $11.28 | $11.28 | 989,400 | — | — |
| 2011-08-22 | $10.12 | $10.12 | 1,031,400 | — | — |
| 2011-08-19 | $10.14 | $10.14 | 974,400 | — | — |
| 2011-08-18 | $10.63 | $10.63 | 1,222,950 | — | — |
| 2011-08-17 | $11.60 | $11.60 | 743,400 | — | — |
| 2011-08-16 | $11.97 | $11.97 | 942,000 | — | — |
| 2011-08-15 | $12.73 | $12.73 | 946,500 | — | — |
| 2011-08-12 | $12.00 | $12.00 | 645,150 | — | — |
| 2011-08-11 | $11.60 | $11.60 | 1,012,050 | — | — |
| 2011-08-10 | $10.57 | $10.57 | 925,200 | — | — |
| 2011-08-09 | $11.47 | $11.47 | 1,325,100 | — | — |
| 2011-08-08 | $10.39 | $10.39 | 2,047,350 | — | — |
| 2011-08-05 | $11.49 | $11.49 | 1,614,150 | — | — |
| 2011-08-04 | $12.34 | $12.34 | 1,606,650 | — | — |
| 2011-08-03 | $13.46 | $13.46 | 1,022,100 | — | — |
| 2011-08-02 | $13.36 | $13.36 | 949,800 | — | — |
| 2011-08-01 | $13.95 | $13.95 | 835,800 | — | — |
| 2011-07-29 | $14.27 | $14.27 | 792,300 | — | — |
| 2011-07-28 | $15.03 | $15.03 | 2,358,300 | — | — |
| 2011-07-27 | $14.67 | $14.67 | 2,439,600 | — | — |
| 2011-07-26 | $16.97 | $16.97 | 728,100 | — | — |
| 2011-07-25 | $17.46 | $17.46 | 588,000 | — | — |
| 2011-07-22 | $17.91 | $17.91 | 658,950 | — | — |
| 2011-07-21 | $17.81 | $17.81 | 1,714,800 | — | — |
| 2011-07-20 | $16.99 | $16.99 | 1,057,200 | — | — |
| 2011-07-19 | $17.07 | $17.07 | 1,242,300 | — | — |
| 2011-07-18 | $15.65 | $15.65 | 520,200 | — | — |
| 2011-07-15 | $15.79 | $15.79 | 535,950 | — | — |
| 2011-07-14 | $15.62 | $15.62 | 792,900 | — | — |
| 2011-07-13 | $15.66 | $15.66 | 954,000 | — | — |
| 2011-07-12 | $15.00 | $15.00 | 589,650 | — | — |
| 2011-07-11 | $14.71 | $14.71 | 608,550 | — | — |
| 2011-07-08 | $14.89 | $14.89 | 628,650 | — | — |
| 2011-07-07 | $14.88 | $14.88 | 777,300 | — | — |
| 2011-07-06 | $14.07 | $14.07 | 414,150 | — | — |
| 2011-07-05 | $14.12 | $14.12 | 594,000 | — | — |
| 2011-07-01 | $13.52 | $13.52 | 462,150 | — | — |
| 2011-06-30 | $13.14 | $13.14 | 471,000 | — | — |
| 2011-06-29 | $12.71 | $12.71 | 248,100 | — | — |
| 2011-06-28 | $12.64 | $12.64 | 555,300 | — | — |
| 2011-06-27 | $12.06 | $12.06 | 715,200 | — | — |
| 2011-06-24 | $12.48 | $12.48 | 881,550 | — | — |
| 2011-06-23 | $12.83 | $12.83 | 433,050 | — | — |
| 2011-06-22 | $12.44 | $12.44 | 305,850 | — | — |
| 2011-06-21 | $12.56 | $12.56 | 499,200 | — | — |
| 2011-06-20 | $11.96 | $11.96 | 361,200 | — | — |
| 2011-06-17 | $11.85 | $11.85 | 897,450 | — | — |
| 2011-06-16 | $11.97 | $11.97 | 396,750 | — | — |
| 2011-06-15 | $11.95 | $11.95 | 501,900 | — | — |
| 2011-06-14 | $12.07 | $12.07 | 629,850 | — | — |
| 2011-06-13 | $11.96 | $11.96 | 1,036,650 | — | — |
| 2011-06-10 | $11.94 | $11.94 | 607,200 | — | — |
| 2011-06-09 | $12.01 | $12.01 | 514,050 | — | — |
| 2011-06-08 | $11.67 | $11.67 | 771,150 | — | — |
| 2011-06-07 | $11.99 | $11.99 | 547,500 | — | — |
| 2011-06-06 | $12.03 | $12.03 | 494,550 | — | — |
| 2011-06-03 | $12.28 | $12.28 | 785,400 | — | — |
| 2011-06-02 | $12.64 | $12.64 | 619,200 | — | — |
| 2011-06-01 | $12.67 | $12.67 | 802,650 | — | — |
| 2011-05-31 | $13.33 | $13.33 | 716,100 | — | — |
| 2011-05-27 | $13.13 | $13.13 | 755,550 | — | — |
| 2011-05-26 | $13.09 | $13.09 | 1,293,450 | — | — |
| 2011-05-25 | $12.09 | $12.09 | 926,850 | — | — |
| 2011-05-24 | $11.99 | $11.99 | 1,693,950 | — | — |
| 2011-05-23 | $11.69 | $11.69 | 1,624,800 | — | — |
| 2011-05-20 | $11.95 | $11.95 | 1,610,400 | — | — |
| 2011-05-19 | $11.91 | $11.91 | 1,260,900 | — | — |
| 2011-05-18 | $12.36 | $12.36 | 2,723,400 | — | — |
| 2011-05-17 | $12.15 | $12.15 | 2,094,300 | — | — |
| 2011-05-16 | $12.04 | $12.04 | 747,900 | — | — |
| 2011-05-13 | $12.32 | $12.32 | 1,044,600 | — | — |
| 2011-05-12 | $12.96 | $12.96 | 948,000 | — | — |
| 2011-05-11 | $12.96 | $12.96 | 1,571,700 | — | — |
| 2011-05-10 | $13.29 | $13.29 | 746,100 | — | — |
| 2011-05-09 | $13.29 | $13.29 | 684,000 | — | — |
| 2011-05-06 | $13.27 | $13.27 | 1,837,800 | — | — |
| 2011-05-05 | $13.23 | $13.23 | 2,072,700 | — | — |
| 2011-05-04 | $12.95 | $12.95 | 2,188,200 | — | — |
| 2011-05-03 | $12.84 | $12.84 | 1,804,500 | — | — |
| 2011-05-02 | $12.76 | $12.76 | 3,608,100 | — | — |
| 2011-04-29 | $13.91 | $13.91 | 2,907,000 | — | — |
| 2011-04-28 | $14.23 | $14.23 | 7,814,700 | — | — |
| 2011-04-27 | $17.28 | $17.28 | 1,284,600 | — | — |
| 2011-04-26 | $17.33 | $17.33 | 1,455,900 | — | — |
| 2011-04-25 | $16.78 | $16.78 | 1,650,600 | — | — |
| 2011-04-21 | $17.58 | $17.58 | 2,329,200 | — | — |
| 2011-04-20 | $16.28 | $16.28 | 1,830,300 | — | — |
| 2011-04-19 | $16.35 | $16.35 | 1,188,900 | — | — |
| 2011-04-18 | $15.82 | $15.82 | 1,869,000 | — | — |
| 2011-04-15 | $16.29 | $16.29 | 1,395,600 | — | — |
| 2011-04-14 | $16.33 | $16.33 | 1,575,900 | — | — |
| 2011-04-13 | $16.60 | $16.60 | 2,464,200 | — | — |
| 2011-04-12 | $16.32 | $16.32 | 1,733,700 | — | — |
| 2011-04-11 | $17.00 | $17.00 | 4,500,900 | — | — |
| 2011-04-08 | $18.84 | $18.84 | 1,074,000 | — | — |
| 2011-04-07 | $19.25 | $19.25 | 3,052,200 | — | — |
| 2011-04-06 | $17.88 | $17.88 | 995,700 | — | — |
| 2011-04-05 | $18.25 | $18.25 | 857,400 | — | — |
| 2011-04-04 | $18.25 | $18.25 | 1,483,200 | — | — |
| 2011-04-01 | $18.35 | $18.35 | 2,638,500 | — | — |
| 2011-03-31 | $16.18 | $16.18 | 1,161,900 | — | — |
| 2011-03-30 | $16.24 | $16.24 | 2,638,800 | — | — |
| 2011-03-29 | $14.79 | $14.79 | 1,063,500 | — | — |
| 2011-03-28 | $14.59 | $14.59 | 592,200 | — | — |
| 2011-03-25 | $14.42 | $14.42 | 582,300 | — | — |
| 2011-03-24 | $14.70 | $14.70 | 948,900 | — | — |
| 2011-03-23 | $14.57 | $14.57 | 1,194,600 | — | — |
| 2011-03-22 | $15.07 | $15.07 | 1,249,200 | — | — |
| 2011-03-21 | $14.83 | $14.83 | 539,700 | — | — |
| 2011-03-18 | $14.51 | $14.51 | 678,000 | — | — |
| 2011-03-17 | $14.35 | $14.35 | 493,200 | — | — |
| 2011-03-16 | $14.42 | $14.42 | 837,000 | — | — |
| 2011-03-15 | $14.66 | $14.66 | 840,000 | — | — |
| 2011-03-14 | $14.87 | $14.87 | 774,600 | — | — |
| 2011-03-11 | $14.89 | $14.89 | 2,883,000 | — | — |
| 2011-03-10 | $15.23 | $15.23 | 798,900 | — | — |
| 2011-03-09 | $16.07 | $16.07 | 702,000 | — | — |
| 2011-03-08 | $16.68 | $16.68 | 643,200 | — | — |
| 2011-03-07 | $16.11 | $16.11 | 966,600 | — | — |
| 2011-03-04 | $17.10 | $17.10 | 636,000 | — | — |
| 2011-03-03 | $17.76 | $17.76 | 1,063,800 | — | — |
| 2011-03-02 | $15.89 | $15.89 | 355,500 | — | — |
| 2011-03-01 | $16.15 | $16.15 | 839,400 | — | — |
| 2011-02-28 | $16.32 | $16.32 | 755,400 | — | — |
| 2011-02-25 | $15.70 | $15.70 | 550,200 | — | — |
| 2011-02-24 | $15.08 | $15.08 | 716,700 | — | — |
| 2011-02-23 | $15.95 | $15.95 | 314,700 | — | — |
| 2011-02-22 | $16.01 | $16.01 | 579,600 | — | — |
| 2011-02-18 | $16.05 | $16.05 | 1,066,800 | — | — |
| 2011-02-17 | $16.45 | $16.45 | 2,925,300 | — | — |
| 2011-02-16 | $11.72 | $11.72 | 380,400 | — | — |
| 2011-02-15 | $11.51 | $11.51 | 223,800 | — | — |
| 2011-02-14 | $11.66 | $11.66 | 267,900 | — | — |
| 2011-02-11 | $11.38 | $11.38 | 273,300 | — | — |
| 2011-02-10 | $11.18 | $11.18 | 267,300 | — | — |
| 2011-02-09 | $10.93 | $10.93 | 420,000 | — | — |
| 2011-02-08 | $10.56 | $10.56 | 183,000 | — | — |
| 2011-02-07 | $10.35 | $10.35 | 207,900 | — | — |
| 2011-02-04 | $9.98 | $9.98 | 225,300 | — | — |
| 2011-02-03 | $9.84 | $9.84 | 203,400 | — | — |
| 2011-02-02 | $9.50 | $9.50 | 80,100 | — | — |
| 2011-02-01 | $9.71 | $9.71 | 180,300 | — | — |
| 2011-01-31 | $9.51 | $9.51 | 341,400 | — | — |
| 2011-01-28 | $9.06 | $9.06 | 438,300 | — | — |
| 2011-01-27 | $9.71 | $9.71 | 222,900 | — | — |
| 2011-01-26 | $9.90 | $9.90 | 148,500 | — | — |
| 2011-01-25 | $9.72 | $9.72 | 201,600 | — | — |
| 2011-01-24 | $9.51 | $9.51 | 196,800 | — | — |
| 2011-01-21 | $9.59 | $9.59 | 424,200 | — | — |
| 2011-01-20 | $9.70 | $9.70 | 309,300 | — | — |
| 2011-01-19 | $10.23 | $10.23 | 278,100 | — | — |
| 2011-01-18 | $10.33 | $10.33 | 473,100 | — | — |
| 2011-01-14 | $10.27 | $10.27 | 357,600 | — | — |
| 2011-01-13 | $9.90 | $9.90 | 373,200 | — | — |
| 2011-01-12 | $9.88 | $9.88 | 228,900 | — | — |
| 2011-01-11 | $9.96 | $9.96 | 120,600 | — | — |
| 2011-01-10 | $10.10 | $10.10 | 185,400 | — | — |
| 2011-01-07 | $9.86 | $9.86 | 277,200 | — | — |
| 2011-01-06 | $10.08 | $10.08 | 225,600 | — | — |
| 2011-01-05 | $10.45 | $10.45 | 211,200 | — | — |
| 2011-01-04 | $10.24 | $10.24 | 161,400 | — | — |
| 2011-01-03 | $10.67 | $10.67 | 212,100 | — | — |