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
- 1996-11-18 to 2026-08-27
- 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 |
|---|---|---|---|
| 2011-12-30 | $11.45 | $20.26 | 274,600 |
| 2011-12-29 | $11.40 | $20.17 | 327,100 |
| 2011-12-28 | $11.25 | $19.90 | 344,900 |
| 2011-12-27 | $11.42 | $20.21 | 355,200 |
| 2011-12-23 | $11.43 | $20.22 | 263,600 |
| 2011-12-22 | $11.47 | $20.29 | 398,900 |
| 2011-12-21 | $11.37 | $20.12 | 673,700 |
| 2011-12-20 | $11.52 | $20.38 | 515,800 |
| 2011-12-19 | $11.43 | $20.22 | 374,900 |
| 2011-12-16 | $11.66 | $20.63 | 742,900 |
| 2011-12-15 | $11.70 | $20.70 | 250,400 |
| 2011-12-14 | $11.79 | $20.86 | 339,700 |
| 2011-12-13 | $11.75 | $20.79 | 270,300 |
| 2011-12-12 | $11.88 | $21.02 | 281,200 |
| 2011-12-09 | $12.40 | $21.94 | 275,900 |
| 2011-12-08 | $12.01 | $21.25 | 166,500 |
| 2011-12-07 | $12.20 | $21.59 | 266,700 |
| 2011-12-06 | $12.22 | $21.62 | 178,600 |
| 2011-12-05 | $12.25 | $21.67 | 195,200 |
| 2011-12-02 | $12.31 | $21.78 | 254,000 |
| 2011-12-01 | $12.78 | $22.61 | 812,100 |
| 2011-11-30 | $12.98 | $22.97 | 335,300 |
| 2011-11-29 | $12.25 | $21.67 | 335,000 |
| 2011-11-28 | $12.13 | $21.46 | 211,400 |
| 2011-11-25 | $11.62 | $20.56 | 277,000 |
| 2011-11-23 | $11.60 | $20.52 | 366,900 |
| 2011-11-22 | $12.10 | $21.41 | 155,600 |
| 2011-11-21 | $12.14 | $21.48 | 204,000 |
| 2011-11-18 | $12.58 | $22.26 | 260,900 |
| 2011-11-17 | $12.30 | $21.76 | 199,200 |
| 2011-11-16 | $12.31 | $21.78 | 1,324,900 |
| 2011-11-15 | $12.60 | $22.29 | 247,800 |
| 2011-11-14 | $12.72 | $22.51 | 966,900 |
| 2011-11-11 | $12.87 | $22.77 | 340,500 |
| 2011-11-10 | $12.42 | $21.98 | 416,400 |
| 2011-11-09 | $11.93 | $21.11 | 550,300 |
| 2011-11-08 | $12.61 | $22.31 | 191,100 |
| 2011-11-07 | $12.33 | $21.82 | 368,800 |
| 2011-11-04 | $12.43 | $21.99 | 212,900 |
| 2011-11-03 | $12.80 | $22.65 | 161,700 |
| 2011-11-02 | $12.47 | $22.06 | 161,900 |
| 2011-11-01 | $12.16 | $21.52 | 414,000 |
| 2011-10-31 | $12.70 | $22.47 | 231,000 |
| 2011-10-28 | $13.20 | $23.36 | 127,800 |
| 2011-10-27 | $13.41 | $23.73 | 300,500 |
| 2011-10-26 | $12.62 | $22.33 | 179,100 |
| 2011-10-25 | $12.57 | $22.24 | 366,200 |
| 2011-10-24 | $12.75 | $22.56 | 217,600 |
| 2011-10-21 | $12.88 | $22.79 | 144,500 |
| 2011-10-20 | $12.72 | $22.51 | 202,100 |
| 2011-10-19 | $12.89 | $22.81 | 139,100 |
| 2011-10-18 | $13.00 | $23.00 | 195,300 |
| 2011-10-17 | $12.84 | $22.72 | 136,000 |
| 2011-10-14 | $13.24 | $23.43 | 235,000 |
| 2011-10-13 | $13.05 | $23.09 | 154,900 |
| 2011-10-12 | $13.20 | $23.36 | 564,900 |
| 2011-10-11 | $12.80 | $22.65 | 296,900 |
| 2011-10-10 | $12.76 | $22.58 | 196,800 |
| 2011-10-07 | $12.11 | $21.43 | 1,215,200 |
| 2011-10-06 | $12.45 | $22.03 | 150,200 |
| 2011-10-05 | $12.18 | $21.55 | 567,700 |
| 2011-10-04 | $11.73 | $20.75 | 285,900 |
| 2011-10-03 | $11.32 | $20.03 | 292,700 |
| 2011-09-30 | $11.73 | $20.75 | 1,217,300 |
| 2011-09-29 | $12.07 | $21.36 | 7,199,700 |
| 2011-09-28 | $11.80 | $20.88 | 2,524,000 |
| 2011-09-27 | $11.78 | $20.84 | 2,359,200 |
| 2011-09-26 | $11.48 | $20.31 | 1,200,100 |
| 2011-09-23 | $11.13 | $19.69 | 244,500 |
| 2011-09-22 | $11.16 | $19.75 | 342,100 |
| 2011-09-21 | $11.43 | $20.22 | 165,000 |
| 2011-09-20 | $11.76 | $20.81 | 169,000 |
| 2011-09-19 | $11.47 | $20.29 | 275,800 |
| 2011-09-16 | $11.74 | $20.77 | 339,600 |
| 2011-09-15 | $11.87 | $21.00 | 364,200 |
| 2011-09-14 | $11.65 | $20.61 | 324,000 |
| 2011-09-13 | $11.25 | $19.90 | 308,900 |
| 2011-09-12 | $10.96 | $19.39 | 426,200 |
| 2011-09-09 | $11.11 | $19.66 | 640,000 |
| 2011-09-08 | $11.68 | $20.67 | 299,300 |
| 2011-09-07 | $11.95 | $21.14 | 226,200 |
| 2011-09-06 | $11.67 | $20.65 | 563,900 |
| 2011-09-02 | $12.39 | $21.92 | 1,848,300 |
| 2011-09-01 | $12.76 | $22.58 | 682,900 |
| 2011-08-31 | $12.78 | $22.61 | 1,816,800 |
| 2011-08-30 | $13.79 | $24.40 | 213,700 |
| 2011-08-29 | $13.99 | $24.75 | 93,500 |
| 2011-08-26 | $13.59 | $24.05 | 61,900 |
| 2011-08-25 | $13.47 | $23.83 | 97,900 |
| 2011-08-24 | $14.00 | $24.77 | 110,500 |
| 2011-08-23 | $13.91 | $24.61 | 166,300 |
| 2011-08-22 | $12.95 | $22.91 | 147,500 |
| 2011-08-19 | $12.85 | $22.74 | 112,100 |
| 2011-08-18 | $13.14 | $23.25 | 362,100 |
| 2011-08-17 | $13.76 | $24.35 | 181,700 |
| 2011-08-16 | $13.67 | $24.19 | 103,400 |
| 2011-08-15 | $13.83 | $24.47 | 118,300 |
| 2011-08-12 | $13.52 | $23.92 | 1,711,700 |
| 2011-08-11 | $13.18 | $23.32 | 253,700 |
| 2011-08-10 | $12.87 | $22.77 | 206,700 |
| 2011-08-09 | $13.61 | $24.08 | 473,600 |
| 2011-08-08 | $13.61 | $24.08 | 294,700 |
| 2011-08-05 | $14.28 | $25.27 | 476,800 |
| 2011-08-04 | $14.05 | $24.86 | 375,500 |
| 2011-08-03 | $14.69 | $25.99 | 105,500 |
| 2011-08-02 | $14.54 | $25.73 | 397,800 |
| 2011-08-01 | $14.92 | $26.40 | 374,200 |
| 2011-07-29 | $15.49 | $27.41 | 278,000 |
| 2011-07-28 | $15.21 | $26.91 | 167,600 |
| 2011-07-27 | $15.22 | $26.93 | 225,700 |
| 2011-07-26 | $15.56 | $27.53 | 1,711,100 |
| 2011-07-25 | $15.17 | $26.84 | 214,700 |
| 2011-07-22 | $15.33 | $27.12 | 163,100 |
| 2011-07-21 | $15.13 | $26.77 | 157,700 |
| 2011-07-20 | $14.87 | $26.31 | 129,200 |
| 2011-07-19 | $14.60 | $25.83 | 335,900 |
| 2011-07-18 | $14.23 | $25.18 | 100,900 |
| 2011-07-15 | $14.47 | $25.60 | 137,400 |
| 2011-07-14 | $14.36 | $25.41 | 108,600 |
| 2011-07-13 | $14.46 | $25.58 | 125,400 |
| 2011-07-12 | $14.10 | $24.95 | 170,500 |
| 2011-07-11 | $14.48 | $25.62 | 350,600 |
| 2011-07-08 | $15.04 | $26.61 | 596,500 |
| 2011-07-07 | $15.26 | $27.00 | 303,700 |
| 2011-07-06 | $15.07 | $26.66 | 153,800 |
| 2011-07-05 | $15.27 | $27.02 | 148,100 |
| 2011-07-01 | $15.47 | $27.37 | 153,400 |
| 2011-06-30 | $15.63 | $27.65 | 373,200 |
| 2011-06-29 | $15.22 | $26.93 | 171,000 |
| 2011-06-28 | $14.91 | $26.38 | 296,500 |
| 2011-06-27 | $14.88 | $26.33 | 237,500 |
| 2011-06-24 | $14.63 | $25.89 | 231,200 |
| 2011-06-23 | $15.10 | $26.72 | 283,600 |
| 2011-06-22 | $15.25 | $26.98 | 158,600 |
| 2011-06-21 | $15.25 | $26.98 | 385,400 |
| 2011-06-20 | $14.96 | $26.47 | 335,600 |
| 2011-06-17 | $14.96 | $26.47 | 140,700 |
| 2011-06-16 | $14.66 | $25.94 | 485,500 |
| 2011-06-15 | $14.56 | $25.76 | 144,900 |
| 2011-06-14 | $15.22 | $26.93 | 203,600 |
| 2011-06-13 | $14.72 | $26.04 | 132,100 |
| 2011-06-10 | $14.52 | $25.69 | 177,100 |
| 2011-06-09 | $14.69 | $25.99 | 130,400 |
| 2011-06-08 | $14.56 | $25.76 | 215,100 |
| 2011-06-07 | $14.75 | $26.10 | 305,100 |
| 2011-06-06 | $14.48 | $25.62 | 125,500 |
| 2011-06-03 | $14.62 | $25.87 | 269,600 |
| 2011-06-02 | $14.58 | $25.80 | 238,000 |
| 2011-06-01 | $14.55 | $25.74 | 305,900 |
| 2011-05-31 | $14.82 | $26.22 | 225,000 |
| 2011-05-27 | $14.46 | $25.58 | 225,700 |
| 2011-05-26 | $14.44 | $25.55 | 579,800 |
| 2011-05-25 | $14.44 | $25.55 | 223,100 |
| 2011-05-24 | $14.46 | $25.58 | 232,400 |
| 2011-05-23 | $14.56 | $25.76 | 831,000 |
| 2011-05-20 | $14.80 | $26.19 | 156,200 |
| 2011-05-19 | $15.21 | $26.91 | 273,700 |
| 2011-05-18 | $15.02 | $26.58 | 191,300 |
| 2011-05-17 | $14.73 | $26.06 | 816,400 |
| 2011-05-16 | $14.73 | $26.06 | 3,280,200 |
| 2011-05-13 | $14.73 | $26.06 | 480,500 |
| 2011-05-12 | $15.10 | $26.72 | 706,000 |
| 2011-05-11 | $15.01 | $26.56 | 927,300 |
| 2011-05-10 | $15.14 | $26.79 | 388,500 |
| 2011-05-09 | $15.98 | $26.57 | 332,800 |
| 2011-05-06 | $15.96 | $26.54 | 385,800 |
| 2011-05-05 | $16.17 | $26.89 | 455,300 |
| 2011-05-04 | $16.61 | $27.62 | 319,800 |
| 2011-05-03 | $16.72 | $27.80 | 90,600 |
| 2011-05-02 | $16.65 | $27.69 | 3,278,500 |
| 2011-04-29 | $16.60 | $27.60 | 274,200 |
| 2011-04-28 | $16.58 | $27.57 | 2,148,000 |
| 2011-04-27 | $16.37 | $27.22 | 5,336,800 |
| 2011-04-26 | $16.25 | $27.02 | 931,700 |
| 2011-04-25 | $16.07 | $26.72 | 165,200 |
| 2011-04-21 | $16.06 | $26.70 | 134,600 |
| 2011-04-20 | $16.22 | $26.97 | 371,500 |
| 2011-04-19 | $15.67 | $26.06 | 665,700 |
| 2011-04-18 | $15.81 | $26.29 | 416,800 |
| 2011-04-15 | $16.20 | $26.94 | 233,700 |
| 2011-04-14 | $15.97 | $26.56 | 641,700 |
| 2011-04-13 | $16.02 | $26.64 | 1,978,500 |
| 2011-04-12 | $15.93 | $26.49 | 199,900 |
| 2011-04-11 | $15.99 | $26.59 | 260,400 |
| 2011-04-08 | $15.89 | $26.42 | 179,700 |
| 2011-04-07 | $15.78 | $26.24 | 134,500 |
| 2011-04-06 | $15.80 | $26.27 | 261,500 |
| 2011-04-05 | $15.74 | $26.17 | 193,700 |
| 2011-04-04 | $15.75 | $26.19 | 196,100 |
| 2011-04-01 | $15.70 | $26.11 | 193,000 |
| 2011-03-31 | $15.42 | $25.64 | 725,600 |
| 2011-03-30 | $15.32 | $25.47 | 536,300 |
| 2011-03-29 | $15.15 | $25.19 | 424,500 |
| 2011-03-28 | $15.02 | $24.98 | 677,300 |
| 2011-03-25 | $15.06 | $25.04 | 279,600 |
| 2011-03-24 | $15.34 | $25.51 | 350,700 |
| 2011-03-23 | $15.30 | $25.44 | 881,200 |
| 2011-03-22 | $15.28 | $25.41 | 1,316,900 |
| 2011-03-21 | $15.13 | $25.16 | 3,719,200 |
| 2011-03-18 | $13.58 | $22.58 | 149,400 |
| 2011-03-17 | $13.55 | $22.53 | 366,800 |
| 2011-03-16 | $13.30 | $22.12 | 409,400 |
| 2011-03-15 | $13.66 | $22.71 | 300,700 |
| 2011-03-14 | $14.06 | $23.38 | 156,300 |
| 2011-03-11 | $14.13 | $23.50 | 506,300 |
| 2011-03-10 | $14.05 | $23.36 | 462,900 |
| 2011-03-09 | $14.06 | $23.38 | 258,900 |
| 2011-03-08 | $14.01 | $23.30 | 384,300 |
| 2011-03-07 | $13.46 | $22.38 | 672,000 |
| 2011-03-04 | $13.52 | $22.48 | 860,100 |
| 2011-03-03 | $13.51 | $22.46 | 919,700 |
| 2011-03-02 | $13.53 | $22.50 | 236,700 |
| 2011-03-01 | $13.29 | $22.10 | 366,700 |
| 2011-02-28 | $13.42 | $22.32 | 241,700 |
| 2011-02-25 | $13.35 | $22.20 | 247,400 |
| 2011-02-24 | $13.55 | $22.53 | 252,300 |
| 2011-02-23 | $13.65 | $22.70 | 253,100 |
| 2011-02-22 | $13.60 | $22.61 | 200,500 |
| 2011-02-18 | $13.68 | $22.75 | 271,800 |
| 2011-02-17 | $13.54 | $22.51 | 979,800 |
| 2011-02-16 | $13.52 | $22.48 | 198,100 |
| 2011-02-15 | $13.33 | $22.17 | 287,000 |
| 2011-02-14 | $13.37 | $22.23 | 264,200 |
| 2011-02-11 | $13.49 | $22.43 | 252,700 |
| 2011-02-10 | $13.57 | $22.56 | 239,100 |
| 2011-02-09 | $13.72 | $22.81 | 214,700 |
| 2011-02-08 | $13.65 | $22.70 | 278,400 |
| 2011-02-07 | $13.61 | $22.63 | 154,100 |
| 2011-02-04 | $13.64 | $22.68 | 351,200 |
| 2011-02-03 | $13.59 | $22.60 | 297,000 |
| 2011-02-02 | $13.69 | $22.76 | 218,000 |
| 2011-02-01 | $13.62 | $22.65 | 239,800 |
| 2011-01-31 | $13.32 | $22.15 | 361,600 |
| 2011-01-28 | $13.18 | $21.92 | 342,400 |
| 2011-01-27 | $13.52 | $22.48 | 3,461,400 |
| 2011-01-26 | $13.48 | $22.41 | 331,000 |
| 2011-01-25 | $13.52 | $22.48 | 296,700 |
| 2011-01-24 | $13.62 | $22.65 | 359,000 |
| 2011-01-21 | $13.47 | $22.40 | 375,200 |
| 2011-01-20 | $13.14 | $21.85 | 251,500 |
| 2011-01-19 | $12.89 | $21.43 | 301,300 |
| 2011-01-18 | $12.84 | $21.35 | 418,700 |
| 2011-01-14 | $12.90 | $21.45 | 198,500 |
| 2011-01-13 | $12.84 | $21.35 | 479,000 |
| 2011-01-12 | $12.73 | $21.17 | 214,800 |
| 2011-01-11 | $12.46 | $20.72 | 581,500 |
| 2011-01-10 | $12.57 | $20.90 | 306,500 |
| 2011-01-07 | $12.72 | $21.15 | 192,500 |
| 2011-01-06 | $12.70 | $21.12 | 237,300 |
| 2011-01-05 | $12.64 | $21.02 | 464,300 |
| 2011-01-04 | $12.86 | $21.38 | 245,000 |
| 2011-01-03 | $12.95 | $21.53 | 434,300 |