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
- 1987-04-30 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 | $11.15 | $22.70 | 40,500 | — | — |
| 2011-12-29 | $11.30 | $23.01 | 24,100 | — | — |
| 2011-12-28 | $11.01 | $22.42 | 32,800 | — | — |
| 2011-12-27 | $11.47 | $23.19 | 16,100 | — | — |
| 2011-12-23 | $11.44 | $23.13 | 11,300 | — | — |
| 2011-12-22 | $11.39 | $23.03 | 18,300 | — | — |
| 2011-12-21 | $11.40 | $23.05 | 34,300 | — | — |
| 2011-12-20 | $11.50 | $23.25 | 90,500 | — | — |
| 2011-12-19 | $10.88 | $22.00 | 34,900 | — | — |
| 2011-12-16 | $11.34 | $22.93 | 67,900 | — | — |
| 2011-12-15 | $11.31 | $22.87 | 50,100 | — | — |
| 2011-12-14 | $11.06 | $22.36 | 51,800 | — | — |
| 2011-12-13 | $10.49 | $21.21 | 37,600 | — | — |
| 2011-12-12 | $11.04 | $22.32 | 21,800 | — | — |
| 2011-12-09 | $11.30 | $22.85 | 34,700 | — | — |
| 2011-12-08 | $10.55 | $21.33 | 43,100 | — | — |
| 2011-12-07 | $11.44 | $23.13 | 33,100 | — | — |
| 2011-12-06 | $11.67 | $23.59 | 57,100 | — | — |
| 2011-12-05 | $11.61 | $23.47 | 40,400 | — | — |
| 2011-12-02 | $11.30 | $22.85 | 30,800 | — | — |
| 2011-12-01 | $10.99 | $22.22 | 66,200 | — | — |
| 2011-11-30 | $11.78 | $23.82 | 116,400 | — | — |
| 2011-11-29 | $10.06 | $20.34 | 26,100 | — | — |
| 2011-11-28 | $10.14 | $20.50 | 69,000 | — | — |
| 2011-11-25 | $9.90 | $20.02 | 24,300 | — | — |
| 2011-11-23 | $9.61 | $19.43 | 43,300 | — | — |
| 2011-11-22 | $10.22 | $20.66 | 34,300 | — | — |
| 2011-11-21 | $10.18 | $20.58 | 51,900 | — | — |
| 2011-11-18 | $10.31 | $20.84 | 19,300 | — | — |
| 2011-11-17 | $10.41 | $21.05 | 20,500 | — | — |
| 2011-11-16 | $10.57 | $21.37 | 21,500 | — | — |
| 2011-11-15 | $10.99 | $22.22 | 27,600 | — | — |
| 2011-11-14 | $10.61 | $21.45 | 36,700 | — | — |
| 2011-11-11 | $10.88 | $22.00 | 47,800 | — | — |
| 2011-11-10 | $10.16 | $20.54 | 25,200 | — | — |
| 2011-11-09 | $9.98 | $20.18 | 58,600 | — | — |
| 2011-11-08 | $10.91 | $22.06 | 32,500 | — | — |
| 2011-11-07 | $10.32 | $20.86 | 52,900 | — | — |
| 2011-11-04 | $10.34 | $20.91 | 30,400 | — | — |
| 2011-11-03 | $11.28 | $22.81 | 42,100 | — | — |
| 2011-11-02 | $10.55 | $21.33 | 79,400 | — | — |
| 2011-11-01 | $10.30 | $20.82 | 70,800 | — | — |
| 2011-10-31 | $12.68 | $25.64 | 30,900 | — | — |
| 2011-10-28 | $13.03 | $26.34 | 65,800 | — | — |
| 2011-10-27 | $13.70 | $27.70 | 85,800 | — | — |
| 2011-10-26 | $12.02 | $24.30 | 47,400 | — | — |
| 2011-10-25 | $11.80 | $23.86 | 44,800 | — | — |
| 2011-10-24 | $12.01 | $24.28 | 48,900 | — | — |
| 2011-10-21 | $11.50 | $23.25 | 32,200 | — | — |
| 2011-10-20 | $11.38 | $23.01 | 36,700 | — | — |
| 2011-10-19 | $11.30 | $22.85 | 33,700 | — | — |
| 2011-10-18 | $11.36 | $22.97 | 45,000 | — | — |
| 2011-10-17 | $11.01 | $22.26 | 58,900 | — | — |
| 2011-10-14 | $11.53 | $23.31 | 31,100 | — | — |
| 2011-10-13 | $11.53 | $23.31 | 26,200 | — | — |
| 2011-10-12 | $11.72 | $23.70 | 45,500 | — | — |
| 2011-10-11 | $11.15 | $22.54 | 32,500 | — | — |
| 2011-10-10 | $10.86 | $21.96 | 34,600 | — | — |
| 2011-10-07 | $10.18 | $20.58 | 31,400 | — | — |
| 2011-10-06 | $10.80 | $21.84 | 33,000 | — | — |
| 2011-10-05 | $10.83 | $21.90 | 38,500 | — | — |
| 2011-10-04 | $11.10 | $22.44 | 94,800 | — | — |
| 2011-10-03 | $9.42 | $19.05 | 66,000 | — | — |
| 2011-09-30 | $10.04 | $20.30 | 59,700 | — | — |
| 2011-09-29 | $9.89 | $20.00 | 31,100 | — | — |
| 2011-09-28 | $9.63 | $19.47 | 59,400 | — | — |
| 2011-09-27 | $9.72 | $19.49 | 68,100 | — | — |
| 2011-09-26 | $9.37 | $18.79 | 65,400 | — | — |
| 2011-09-23 | $9.61 | $19.27 | 36,700 | — | — |
| 2011-09-22 | $9.44 | $18.93 | 62,400 | — | — |
| 2011-09-21 | $9.23 | $18.51 | 43,300 | — | — |
| 2011-09-20 | $9.48 | $19.01 | 32,800 | — | — |
| 2011-09-19 | $9.51 | $19.07 | 39,600 | — | — |
| 2011-09-16 | $9.51 | $19.07 | 93,400 | — | — |
| 2011-09-15 | $9.86 | $19.77 | 52,100 | — | — |
| 2011-09-14 | $10.15 | $20.35 | 49,200 | — | — |
| 2011-09-13 | $9.68 | $19.41 | 44,300 | — | — |
| 2011-09-12 | $9.58 | $19.21 | 38,600 | — | — |
| 2011-09-09 | $9.29 | $18.63 | 70,700 | — | — |
| 2011-09-08 | $9.49 | $19.03 | 36,200 | — | — |
| 2011-09-07 | $9.70 | $19.45 | 62,600 | — | — |
| 2011-09-06 | $8.77 | $17.59 | 36,300 | — | — |
| 2011-09-02 | $8.76 | $17.57 | 64,400 | — | — |
| 2011-09-01 | $9.24 | $18.53 | 34,400 | — | — |
| 2011-08-31 | $9.75 | $19.55 | 37,500 | — | — |
| 2011-08-30 | $9.83 | $19.71 | 40,000 | — | — |
| 2011-08-29 | $10.05 | $20.15 | 39,400 | — | — |
| 2011-08-26 | $9.20 | $18.45 | 30,600 | — | — |
| 2011-08-25 | $8.76 | $17.57 | 43,100 | — | — |
| 2011-08-24 | $9.48 | $19.01 | 24,800 | — | — |
| 2011-08-23 | $9.25 | $18.55 | 35,100 | — | — |
| 2011-08-22 | $8.41 | $16.86 | 26,500 | — | — |
| 2011-08-19 | $8.10 | $16.24 | 61,100 | — | — |
| 2011-08-18 | $8.43 | $16.90 | 63,400 | — | — |
| 2011-08-17 | $9.13 | $18.31 | 22,100 | — | — |
| 2011-08-16 | $9.15 | $18.35 | 29,400 | — | — |
| 2011-08-15 | $9.55 | $19.15 | 28,000 | — | — |
| 2011-08-12 | $9.13 | $18.31 | 43,700 | — | — |
| 2011-08-11 | $9.59 | $19.23 | 57,400 | — | — |
| 2011-08-10 | $8.97 | $17.99 | 54,200 | — | — |
| 2011-08-09 | $10.00 | $20.05 | 77,200 | — | — |
| 2011-08-08 | $9.14 | $18.33 | 98,600 | — | — |
| 2011-08-05 | $9.84 | $19.73 | 38,900 | — | — |
| 2011-08-04 | $9.85 | $19.75 | 62,400 | — | — |
| 2011-08-03 | $9.94 | $19.93 | 47,500 | — | — |
| 2011-08-02 | $9.65 | $19.35 | 44,600 | — | — |
| 2011-08-01 | $9.84 | $19.73 | 39,100 | — | — |
| 2011-07-29 | $9.85 | $19.75 | 20,700 | — | — |
| 2011-07-28 | $10.00 | $20.05 | 52,900 | — | — |
| 2011-07-27 | $9.77 | $19.59 | 93,600 | — | — |
| 2011-07-26 | $9.97 | $19.99 | 39,200 | — | — |
| 2011-07-25 | $9.95 | $19.95 | 42,300 | — | — |
| 2011-07-22 | $10.23 | $20.51 | 11,300 | — | — |
| 2011-07-21 | $10.43 | $20.91 | 22,100 | — | — |
| 2011-07-20 | $10.25 | $20.55 | 19,600 | — | — |
| 2011-07-19 | $10.50 | $21.05 | 38,000 | — | — |
| 2011-07-18 | $10.29 | $20.63 | 16,700 | — | — |
| 2011-07-15 | $10.64 | $21.33 | 154,600 | — | — |
| 2011-07-14 | $11.09 | $22.24 | 19,000 | — | — |
| 2011-07-13 | $11.32 | $22.70 | 17,600 | — | — |
| 2011-07-12 | $11.19 | $22.44 | 17,900 | — | — |
| 2011-07-11 | $11.13 | $22.32 | 18,500 | — | — |
| 2011-07-08 | $11.41 | $22.88 | 42,400 | — | — |
| 2011-07-07 | $11.73 | $23.52 | 45,700 | — | — |
| 2011-07-06 | $10.91 | $21.88 | 26,900 | — | — |
| 2011-07-05 | $10.56 | $21.17 | 20,300 | — | — |
| 2011-07-01 | $10.42 | $20.89 | 38,200 | — | — |
| 2011-06-30 | $10.24 | $20.53 | 42,000 | — | — |
| 2011-06-29 | $10.20 | $20.45 | 19,900 | — | — |
| 2011-06-28 | $10.52 | $21.09 | 58,200 | — | — |
| 2011-06-27 | $10.60 | $21.09 | 33,000 | — | — |
| 2011-06-24 | $10.24 | $20.38 | 119,200 | — | — |
| 2011-06-23 | $10.74 | $21.37 | 13,100 | — | — |
| 2011-06-22 | $10.92 | $21.73 | 20,100 | — | — |
| 2011-06-21 | $11.56 | $23.00 | 22,100 | — | — |
| 2011-06-20 | $10.99 | $21.87 | 22,900 | — | — |
| 2011-06-17 | $10.67 | $21.23 | 62,400 | — | — |
| 2011-06-16 | $10.57 | $21.03 | 39,700 | — | — |
| 2011-06-15 | $10.23 | $20.36 | 22,600 | — | — |
| 2011-06-14 | $10.54 | $20.97 | 17,100 | — | — |
| 2011-06-13 | $10.19 | $20.28 | 17,200 | — | — |
| 2011-06-10 | $10.10 | $20.10 | 43,900 | — | — |
| 2011-06-09 | $10.10 | $20.10 | 48,900 | — | — |
| 2011-06-08 | $10.82 | $21.53 | 16,600 | — | — |
| 2011-06-07 | $10.97 | $21.83 | 26,500 | — | — |
| 2011-06-06 | $11.00 | $21.89 | 35,100 | — | — |
| 2011-06-03 | $10.90 | $21.69 | 48,000 | — | — |
| 2011-06-02 | $11.07 | $22.03 | 11,200 | — | — |
| 2011-06-01 | $11.39 | $22.67 | 40,000 | — | — |
| 2011-05-31 | $11.94 | $23.76 | 55,200 | — | — |
| 2011-05-27 | $11.57 | $23.02 | 14,500 | — | — |
| 2011-05-26 | $11.70 | $23.28 | 29,300 | — | — |
| 2011-05-25 | $11.64 | $23.16 | 14,300 | — | — |
| 2011-05-24 | $11.49 | $22.87 | 28,600 | — | — |
| 2011-05-23 | $11.57 | $23.02 | 23,600 | — | — |
| 2011-05-20 | $11.86 | $23.60 | 51,000 | — | — |
| 2011-05-19 | $12.00 | $23.88 | 15,700 | — | — |
| 2011-05-18 | $12.00 | $23.88 | 32,400 | — | — |
| 2011-05-17 | $12.12 | $24.12 | 14,700 | — | — |
| 2011-05-16 | $12.14 | $24.16 | 33,000 | — | — |
| 2011-05-13 | $12.23 | $24.34 | 14,000 | — | — |
| 2011-05-12 | $12.45 | $24.78 | 20,000 | — | — |
| 2011-05-11 | $12.28 | $24.44 | 21,900 | — | — |
| 2011-05-10 | $12.78 | $25.43 | 20,900 | — | — |
| 2011-05-09 | $12.38 | $24.64 | 14,000 | — | — |
| 2011-05-06 | $12.43 | $24.74 | 19,000 | — | — |
| 2011-05-05 | $12.65 | $25.17 | 29,000 | — | — |
| 2011-05-04 | $12.68 | $25.23 | 22,400 | — | — |
| 2011-05-03 | $13.15 | $26.17 | 16,000 | — | — |
| 2011-05-02 | $13.22 | $26.31 | 27,000 | — | — |
| 2011-04-29 | $13.98 | $27.82 | 37,000 | — | — |
| 2011-04-28 | $13.79 | $27.44 | 17,000 | — | — |
| 2011-04-27 | $13.72 | $27.30 | 18,000 | — | — |
| 2011-04-26 | $13.63 | $27.12 | 19,600 | — | — |
| 2011-04-25 | $13.16 | $26.19 | 14,100 | — | — |
| 2011-04-21 | $13.24 | $26.35 | 20,100 | — | — |
| 2011-04-20 | $13.21 | $26.29 | 26,900 | — | — |
| 2011-04-19 | $13.09 | $26.05 | 53,400 | — | — |
| 2011-04-18 | $13.15 | $26.17 | 47,700 | — | — |
| 2011-04-15 | $13.21 | $26.29 | 33,800 | — | — |
| 2011-04-14 | $13.20 | $26.27 | 8,500 | — | — |
| 2011-04-13 | $13.14 | $26.15 | 33,900 | — | — |
| 2011-04-12 | $13.05 | $25.97 | 22,300 | — | — |
| 2011-04-11 | $13.12 | $26.11 | 27,000 | — | — |
| 2011-04-08 | $13.15 | $26.17 | 18,800 | — | — |
| 2011-04-07 | $13.15 | $26.17 | 24,000 | — | — |
| 2011-04-06 | $13.10 | $26.07 | 50,500 | — | — |
| 2011-04-05 | $13.24 | $26.35 | 35,500 | — | — |
| 2011-04-04 | $13.34 | $26.55 | 20,300 | — | — |
| 2011-04-01 | $13.29 | $26.45 | 20,700 | — | — |
| 2011-03-31 | $13.26 | $26.39 | 18,400 | — | — |
| 2011-03-30 | $13.28 | $26.43 | 17,400 | — | — |
| 2011-03-29 | $13.11 | $26.09 | 25,800 | — | — |
| 2011-03-28 | $12.90 | $25.51 | 24,000 | — | — |
| 2011-03-25 | $13.11 | $25.93 | 25,100 | — | — |
| 2011-03-24 | $13.18 | $26.07 | 11,400 | — | — |
| 2011-03-23 | $13.12 | $25.95 | 33,700 | — | — |
| 2011-03-22 | $13.55 | $26.80 | 12,500 | — | — |
| 2011-03-21 | $13.66 | $27.01 | 30,200 | — | — |
| 2011-03-18 | $13.26 | $26.22 | 79,000 | — | — |
| 2011-03-17 | $12.69 | $25.10 | 25,100 | — | — |
| 2011-03-16 | $12.51 | $24.74 | 48,100 | — | — |
| 2011-03-15 | $12.75 | $25.22 | 33,300 | — | — |
| 2011-03-14 | $13.16 | $26.03 | 25,300 | — | — |
| 2011-03-11 | $13.11 | $25.93 | 40,500 | — | — |
| 2011-03-10 | $13.31 | $26.32 | 38,000 | — | — |
| 2011-03-09 | $14.13 | $27.94 | 13,000 | — | — |
| 2011-03-08 | $14.23 | $28.14 | 26,300 | — | — |
| 2011-03-07 | $13.79 | $27.27 | 40,100 | — | — |
| 2011-03-04 | $14.14 | $27.96 | 20,700 | — | — |
| 2011-03-03 | $14.50 | $28.68 | 12,300 | — | — |
| 2011-03-02 | $14.14 | $27.96 | 17,200 | — | — |
| 2011-03-01 | $14.43 | $28.54 | 17,900 | — | — |
| 2011-02-28 | $14.74 | $29.15 | 22,300 | — | — |
| 2011-02-25 | $14.69 | $29.05 | 15,900 | — | — |
| 2011-02-24 | $14.54 | $28.76 | 26,800 | — | — |
| 2011-02-23 | $14.28 | $28.24 | 24,700 | — | — |
| 2011-02-22 | $14.05 | $27.79 | 28,000 | — | — |
| 2011-02-18 | $14.24 | $28.16 | 17,200 | — | — |
| 2011-02-17 | $14.21 | $28.10 | 10,600 | — | — |
| 2011-02-16 | $14.15 | $27.98 | 19,800 | — | — |
| 2011-02-15 | $14.21 | $28.10 | 17,100 | — | — |
| 2011-02-14 | $14.27 | $28.22 | 17,100 | — | — |
| 2011-02-11 | $14.29 | $28.26 | 22,400 | — | — |
| 2011-02-10 | $14.09 | $27.87 | 13,600 | — | — |
| 2011-02-09 | $14.31 | $28.30 | 13,800 | — | — |
| 2011-02-08 | $14.25 | $28.18 | 20,500 | — | — |
| 2011-02-07 | $14.46 | $28.60 | 39,500 | — | — |
| 2011-02-04 | $14.50 | $28.68 | 26,600 | — | — |
| 2011-02-03 | $14.90 | $29.47 | 12,900 | — | — |
| 2011-02-02 | $15.05 | $29.76 | 18,600 | — | — |
| 2011-02-01 | $15.38 | $30.42 | 25,400 | — | — |
| 2011-01-31 | $15.03 | $29.72 | 93,400 | — | — |
| 2011-01-28 | $15.50 | $30.65 | 48,200 | — | — |
| 2011-01-27 | $16.51 | $32.65 | 21,000 | — | — |
| 2011-01-26 | $16.86 | $33.34 | 49,300 | — | — |
| 2011-01-25 | $16.48 | $32.59 | 24,700 | — | — |
| 2011-01-24 | $16.28 | $32.20 | 22,400 | — | — |
| 2011-01-21 | $16.10 | $31.84 | 39,400 | — | — |
| 2011-01-20 | $16.09 | $31.82 | 20,800 | — | — |
| 2011-01-19 | $16.41 | $32.45 | 39,600 | — | — |
| 2011-01-18 | $16.36 | $32.35 | 26,700 | — | — |
| 2011-01-14 | $16.27 | $32.18 | 23,100 | — | — |
| 2011-01-13 | $16.07 | $31.78 | 24,400 | — | — |
| 2011-01-12 | $16.22 | $32.08 | 29,200 | — | — |
| 2011-01-11 | $16.20 | $32.04 | 70,800 | — | — |
| 2011-01-10 | $16.27 | $32.18 | 33,800 | — | — |
| 2011-01-07 | $16.44 | $32.51 | 48,600 | — | — |
| 2011-01-06 | $16.37 | $32.37 | 30,400 | — | — |
| 2011-01-05 | $16.36 | $32.35 | 35,400 | — | — |
| 2011-01-04 | $15.91 | $31.46 | 73,900 | — | — |
| 2011-01-03 | $15.86 | $31.37 | 28,900 | — | — |