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 | $12.65 | $24.88 | 602,400 | — | — |
| 2011-12-29 | $12.64 | $24.85 | 697,200 | — | — |
| 2011-12-28 | $12.61 | $24.80 | 523,650 | — | — |
| 2011-12-27 | $12.74 | $25.05 | 513,150 | — | — |
| 2011-12-23 | $12.70 | $24.97 | 657,000 | — | — |
| 2011-12-22 | $12.62 | $24.81 | 732,150 | — | — |
| 2011-12-21 | $12.69 | $24.94 | 705,000 | — | — |
| 2011-12-20 | $12.59 | $24.75 | 736,650 | — | — |
| 2011-12-19 | $12.49 | $24.55 | 867,000 | — | — |
| 2011-12-16 | $12.63 | $24.82 | 1,982,700 | — | — |
| 2011-12-15 | $12.67 | $24.90 | 766,500 | — | — |
| 2011-12-14 | $12.59 | $24.76 | 496,650 | — | — |
| 2011-12-13 | $12.68 | $24.93 | 654,150 | — | — |
| 2011-12-12 | $12.73 | $25.03 | 728,700 | — | — |
| 2011-12-09 | $13.02 | $25.60 | 691,650 | — | — |
| 2011-12-08 | $12.79 | $25.14 | 947,850 | — | — |
| 2011-12-07 | $13.00 | $25.56 | 762,750 | — | — |
| 2011-12-06 | $13.06 | $25.68 | 578,550 | — | — |
| 2011-12-05 | $13.01 | $25.58 | 870,150 | — | — |
| 2011-12-02 | $13.00 | $25.56 | 601,500 | — | — |
| 2011-12-01 | $13.09 | $25.74 | 560,850 | — | — |
| 2011-11-30 | $13.18 | $25.91 | 984,450 | — | — |
| 2011-11-29 | $13.01 | $25.38 | 719,100 | — | — |
| 2011-11-28 | $13.11 | $25.57 | 569,550 | — | — |
| 2011-11-25 | $12.86 | $25.09 | 217,200 | — | — |
| 2011-11-23 | $12.92 | $25.21 | 453,900 | — | — |
| 2011-11-22 | $13.15 | $25.66 | 810,900 | — | — |
| 2011-11-21 | $13.31 | $25.96 | 955,950 | — | — |
| 2011-11-18 | $13.43 | $26.21 | 599,550 | — | — |
| 2011-11-17 | $13.41 | $26.17 | 933,450 | — | — |
| 2011-11-16 | $13.57 | $26.48 | 975,000 | — | — |
| 2011-11-15 | $13.88 | $27.08 | 1,472,400 | — | — |
| 2011-11-14 | $13.79 | $26.91 | 1,828,800 | — | — |
| 2011-11-11 | $13.71 | $26.74 | 1,005,300 | — | — |
| 2011-11-10 | $13.70 | $26.73 | 1,144,200 | — | — |
| 2011-11-09 | $13.61 | $26.56 | 1,197,600 | — | — |
| 2011-11-08 | $14.02 | $27.35 | 992,700 | — | — |
| 2011-11-07 | $13.90 | $27.12 | 797,100 | — | — |
| 2011-11-04 | $13.78 | $26.88 | 787,050 | — | — |
| 2011-11-03 | $13.65 | $26.64 | 620,250 | — | — |
| 2011-11-02 | $13.47 | $26.29 | 1,079,700 | — | — |
| 2011-11-01 | $13.39 | $26.12 | 1,293,750 | — | — |
| 2011-10-31 | $13.46 | $26.26 | 2,137,200 | — | — |
| 2011-10-28 | $13.09 | $25.53 | 940,950 | — | — |
| 2011-10-27 | $13.31 | $25.97 | 768,150 | — | — |
| 2011-10-26 | $13.09 | $25.54 | 843,150 | — | — |
| 2011-10-25 | $13.12 | $25.60 | 780,150 | — | — |
| 2011-10-24 | $13.31 | $25.96 | 1,226,550 | — | — |
| 2011-10-21 | $13.17 | $25.69 | 613,050 | — | — |
| 2011-10-20 | $12.97 | $25.31 | 738,600 | — | — |
| 2011-10-19 | $13.00 | $25.36 | 583,350 | — | — |
| 2011-10-18 | $13.08 | $25.52 | 712,200 | — | — |
| 2011-10-17 | $12.96 | $25.28 | 1,065,750 | — | — |
| 2011-10-14 | $13.19 | $25.73 | 717,600 | — | — |
| 2011-10-13 | $13.22 | $25.79 | 802,200 | — | — |
| 2011-10-12 | $13.09 | $25.53 | 1,006,350 | — | — |
| 2011-10-11 | $13.17 | $25.70 | 803,400 | — | — |
| 2011-10-10 | $13.23 | $25.80 | 617,100 | — | — |
| 2011-10-07 | $13.01 | $25.38 | 1,080,000 | — | — |
| 2011-10-06 | $13.17 | $25.70 | 1,249,500 | — | — |
| 2011-10-05 | $12.94 | $25.25 | 897,600 | — | — |
| 2011-10-04 | $12.79 | $24.95 | 1,256,550 | — | — |
| 2011-10-03 | $12.55 | $24.48 | 1,156,200 | — | — |
| 2011-09-30 | $12.97 | $25.31 | 1,684,350 | — | — |
| 2011-09-29 | $13.05 | $25.47 | 1,430,700 | — | — |
| 2011-09-28 | $12.85 | $25.06 | 1,705,650 | — | — |
| 2011-09-27 | $12.87 | $25.12 | 1,319,400 | — | — |
| 2011-09-26 | $12.53 | $24.45 | 742,800 | — | — |
| 2011-09-23 | $12.43 | $24.26 | 1,624,350 | — | — |
| 2011-09-22 | $12.40 | $24.19 | 1,756,350 | — | — |
| 2011-09-21 | $12.11 | $23.63 | 1,551,300 | — | — |
| 2011-09-20 | $12.13 | $23.67 | 953,250 | — | — |
| 2011-09-19 | $12.22 | $23.84 | 752,700 | — | — |
| 2011-09-16 | $12.43 | $24.24 | 1,068,300 | — | — |
| 2011-09-15 | $12.37 | $24.13 | 1,233,900 | — | — |
| 2011-09-14 | $12.36 | $24.11 | 1,257,150 | — | — |
| 2011-09-13 | $12.29 | $23.98 | 1,239,300 | — | — |
| 2011-09-12 | $12.21 | $23.81 | 926,550 | — | — |
| 2011-09-09 | $12.25 | $23.89 | 1,147,350 | — | — |
| 2011-09-08 | $12.49 | $24.36 | 1,440,450 | — | — |
| 2011-09-07 | $12.51 | $24.41 | 1,567,050 | — | — |
| 2011-09-06 | $12.45 | $24.28 | 1,538,550 | — | — |
| 2011-09-02 | $12.44 | $24.27 | 776,550 | — | — |
| 2011-09-01 | $12.67 | $24.71 | 2,660,850 | — | — |
| 2011-08-31 | $12.70 | $24.78 | 1,476,900 | — | — |
| 2011-08-30 | $12.69 | $24.57 | 2,261,100 | — | — |
| 2011-08-29 | $12.64 | $24.47 | 1,122,600 | — | — |
| 2011-08-26 | $12.36 | $23.92 | 1,468,200 | — | — |
| 2011-08-25 | $12.12 | $23.46 | 2,417,100 | — | — |
| 2011-08-24 | $12.31 | $23.83 | 2,034,900 | — | — |
| 2011-08-23 | $12.61 | $24.41 | 2,082,300 | — | — |
| 2011-08-22 | $12.25 | $23.70 | 2,376,900 | — | — |
| 2011-08-19 | $12.20 | $23.61 | 2,935,650 | — | — |
| 2011-08-18 | $12.55 | $24.30 | 3,510,300 | — | — |
| 2011-08-17 | $12.85 | $24.88 | 6,045,750 | — | — |
| 2011-08-16 | $14.21 | $27.50 | 1,397,400 | — | — |
| 2011-08-15 | $14.33 | $27.74 | 1,488,300 | — | — |
| 2011-08-12 | $13.73 | $26.58 | 1,669,650 | — | — |
| 2011-08-11 | $13.71 | $26.54 | 2,584,500 | — | — |
| 2011-08-10 | $13.71 | $26.53 | 1,223,250 | — | — |
| 2011-08-09 | $13.94 | $26.98 | 2,824,500 | — | — |
| 2011-08-08 | $13.45 | $26.04 | 2,216,100 | — | — |
| 2011-08-05 | $14.03 | $27.16 | 2,358,150 | — | — |
| 2011-08-04 | $13.86 | $26.83 | 1,632,150 | — | — |
| 2011-08-03 | $14.44 | $27.95 | 1,310,550 | — | — |
| 2011-08-02 | $14.53 | $28.12 | 1,244,550 | — | — |
| 2011-08-01 | $14.67 | $28.40 | 1,263,750 | — | — |
| 2011-07-29 | $14.61 | $28.29 | 1,318,650 | — | — |
| 2011-07-28 | $14.69 | $28.43 | 1,280,250 | — | — |
| 2011-07-27 | $14.87 | $28.78 | 1,486,050 | — | — |
| 2011-07-26 | $15.12 | $29.27 | 1,475,850 | — | — |
| 2011-07-25 | $15.13 | $29.28 | 1,401,150 | — | — |
| 2011-07-22 | $15.25 | $29.52 | 919,350 | — | — |
| 2011-07-21 | $15.31 | $29.64 | 784,950 | — | — |
| 2011-07-20 | $15.15 | $29.32 | 582,150 | — | — |
| 2011-07-19 | $15.27 | $29.55 | 1,314,300 | — | — |
| 2011-07-18 | $15.13 | $29.28 | 929,400 | — | — |
| 2011-07-15 | $15.31 | $29.63 | 1,101,300 | — | — |
| 2011-07-14 | $15.15 | $29.33 | 946,050 | — | — |
| 2011-07-13 | $15.19 | $29.41 | 723,300 | — | — |
| 2011-07-12 | $15.14 | $29.30 | 917,850 | — | — |
| 2011-07-11 | $15.07 | $29.18 | 1,044,750 | — | — |
| 2011-07-08 | $15.07 | $29.16 | 988,350 | — | — |
| 2011-07-07 | $15.27 | $29.56 | 1,390,500 | — | — |
| 2011-07-06 | $15.04 | $29.11 | 1,121,700 | — | — |
| 2011-07-05 | $14.91 | $28.87 | 1,103,400 | — | — |
| 2011-07-01 | $14.83 | $28.71 | 1,454,400 | — | — |
| 2011-06-30 | $14.69 | $28.44 | 1,093,950 | — | — |
| 2011-06-29 | $14.77 | $28.58 | 1,091,850 | — | — |
| 2011-06-28 | $14.71 | $28.47 | 1,495,200 | — | — |
| 2011-06-27 | $14.49 | $28.05 | 1,422,600 | — | — |
| 2011-06-24 | $14.46 | $27.98 | 3,733,200 | — | — |
| 2011-06-23 | $14.24 | $27.56 | 1,225,125 | — | — |
| 2011-06-22 | $14.36 | $27.79 | 714,375 | — | — |
| 2011-06-21 | $14.44 | $27.94 | 807,750 | — | — |
| 2011-06-20 | $14.32 | $27.72 | 767,250 | — | — |
| 2011-06-17 | $14.28 | $27.63 | 1,408,950 | — | — |
| 2011-06-16 | $14.15 | $27.39 | 785,925 | — | — |
| 2011-06-15 | $14.05 | $27.19 | 839,700 | — | — |
| 2011-06-14 | $14.25 | $27.58 | 868,950 | — | — |
| 2011-06-13 | $14.14 | $27.36 | 800,100 | — | — |
| 2011-06-10 | $14.04 | $27.17 | 896,850 | — | — |
| 2011-06-09 | $14.25 | $27.59 | 829,575 | — | — |
| 2011-06-08 | $14.16 | $27.41 | 974,475 | — | — |
| 2011-06-07 | $14.16 | $27.21 | 1,351,125 | — | — |
| 2011-06-06 | $14.18 | $27.26 | 2,684,250 | — | — |
| 2011-06-03 | $14.05 | $27.00 | 2,313,675 | — | — |
| 2011-06-02 | $14.23 | $27.35 | 3,020,850 | — | — |
| 2011-06-01 | $14.70 | $28.25 | 1,597,950 | — | — |
| 2011-05-31 | $14.81 | $28.47 | 5,120,550 | — | — |
| 2011-05-27 | $14.59 | $28.03 | 1,156,950 | — | — |
| 2011-05-26 | $14.55 | $27.97 | 1,086,300 | — | — |
| 2011-05-25 | $14.46 | $27.79 | 1,386,000 | — | — |
| 2011-05-24 | $14.44 | $27.74 | 1,547,550 | — | — |
| 2011-05-23 | $14.28 | $27.44 | 1,675,800 | — | — |
| 2011-05-20 | $14.17 | $27.24 | 2,219,625 | — | — |
| 2011-05-19 | $14.21 | $27.32 | 4,488,975 | — | — |
| 2011-05-18 | $13.81 | $26.55 | 2,331,450 | — | — |
| 2011-05-17 | $13.84 | $26.59 | 1,227,825 | — | — |
| 2011-05-16 | $13.85 | $26.62 | 958,500 | — | — |
| 2011-05-13 | $13.72 | $26.36 | 890,775 | — | — |
| 2011-05-12 | $13.76 | $26.45 | 1,845,000 | — | — |
| 2011-05-11 | $13.47 | $25.88 | 1,077,075 | — | — |
| 2011-05-10 | $13.44 | $25.84 | 1,211,625 | — | — |
| 2011-05-09 | $13.36 | $25.68 | 1,136,250 | — | — |
| 2011-05-06 | $13.37 | $25.70 | 1,005,525 | — | — |
| 2011-05-05 | $13.40 | $25.76 | 1,278,450 | — | — |
| 2011-05-04 | $13.36 | $25.68 | 1,721,700 | — | — |
| 2011-05-03 | $13.69 | $26.31 | 1,455,300 | — | — |
| 2011-05-02 | $13.54 | $26.03 | 991,125 | — | — |
| 2011-04-29 | $13.58 | $26.10 | 843,750 | — | — |
| 2011-04-28 | $13.41 | $25.78 | 1,671,075 | — | — |
| 2011-04-27 | $13.51 | $25.96 | 2,642,175 | — | — |
| 2011-04-26 | $13.33 | $25.63 | 2,250,000 | — | — |
| 2011-04-25 | $13.02 | $25.02 | 971,100 | — | — |
| 2011-04-21 | $13.04 | $25.05 | 1,284,075 | — | — |
| 2011-04-20 | $13.08 | $25.14 | 795,150 | — | — |
| 2011-04-19 | $12.90 | $24.79 | 692,775 | — | — |
| 2011-04-18 | $12.95 | $24.89 | 1,940,175 | — | — |
| 2011-04-15 | $13.16 | $25.28 | 4,590,450 | — | — |
| 2011-04-14 | $12.92 | $24.83 | 1,822,500 | — | — |
| 2011-04-13 | $12.61 | $24.23 | 733,500 | — | — |
| 2011-04-12 | $12.54 | $24.10 | 1,207,350 | — | — |
| 2011-04-11 | $12.52 | $24.07 | 1,538,100 | — | — |
| 2011-04-08 | $12.29 | $23.63 | 1,026,675 | — | — |
| 2011-04-07 | $12.23 | $23.50 | 786,150 | — | — |
| 2011-04-06 | $12.33 | $23.70 | 1,101,825 | — | — |
| 2011-04-05 | $12.21 | $23.47 | 756,450 | — | — |
| 2011-04-04 | $12.24 | $23.53 | 928,125 | — | — |
| 2011-04-01 | $12.22 | $23.48 | 1,647,675 | — | — |
| 2011-03-31 | $12.10 | $23.26 | 2,486,925 | — | — |
| 2011-03-30 | $12.15 | $23.35 | 1,351,800 | — | — |
| 2011-03-29 | $12.08 | $23.21 | 1,454,400 | — | — |
| 2011-03-28 | $11.89 | $22.85 | 925,875 | — | — |
| 2011-03-25 | $11.87 | $22.81 | 919,575 | — | — |
| 2011-03-24 | $11.78 | $22.64 | 647,100 | — | — |
| 2011-03-23 | $11.80 | $22.68 | 824,850 | — | — |
| 2011-03-22 | $11.81 | $22.70 | 1,212,300 | — | — |
| 2011-03-21 | $11.73 | $22.55 | 832,275 | — | — |
| 2011-03-18 | $11.67 | $22.43 | 1,699,650 | — | — |
| 2011-03-17 | $11.49 | $22.09 | 670,500 | — | — |
| 2011-03-16 | $11.59 | $22.28 | 1,356,075 | — | — |
| 2011-03-15 | $11.60 | $22.29 | 1,208,700 | — | — |
| 2011-03-14 | $11.57 | $22.24 | 1,308,375 | — | — |
| 2011-03-11 | $11.59 | $22.28 | 1,233,675 | — | — |
| 2011-03-10 | $11.48 | $22.05 | 1,369,575 | — | — |
| 2011-03-09 | $11.54 | $22.18 | 2,285,550 | — | — |
| 2011-03-08 | $11.39 | $21.89 | 2,423,025 | — | — |
| 2011-03-07 | $11.34 | $21.79 | 2,128,725 | — | — |
| 2011-03-04 | $11.44 | $22.00 | 1,893,825 | — | — |
| 2011-03-03 | $11.61 | $22.32 | 1,351,800 | — | — |
| 2011-03-02 | $11.55 | $22.19 | 1,103,850 | — | — |
| 2011-03-01 | $11.60 | $22.29 | 1,874,700 | — | — |
| 2011-02-28 | $11.82 | $22.55 | 1,605,825 | — | — |
| 2011-02-25 | $11.95 | $22.79 | 1,435,275 | — | — |
| 2011-02-24 | $11.78 | $22.47 | 1,513,125 | — | — |
| 2011-02-23 | $11.76 | $22.44 | 2,265,750 | — | — |
| 2011-02-22 | $11.64 | $22.19 | 2,211,525 | — | — |
| 2011-02-18 | $11.53 | $21.99 | 1,901,700 | — | — |
| 2011-02-17 | $11.60 | $22.13 | 1,919,925 | — | — |
| 2011-02-16 | $11.36 | $21.67 | 1,499,175 | — | — |
| 2011-02-15 | $11.11 | $21.19 | 1,082,475 | — | — |
| 2011-02-14 | $11.24 | $21.44 | 2,448,000 | — | — |
| 2011-02-11 | $11.04 | $21.05 | 2,453,850 | — | — |
| 2011-02-10 | $10.88 | $20.74 | 4,182,750 | — | — |
| 2011-02-09 | $10.95 | $20.88 | 3,227,850 | — | — |
| 2011-02-08 | $10.81 | $20.63 | 5,024,700 | — | — |
| 2011-02-07 | $11.37 | $21.69 | 786,600 | — | — |
| 2011-02-04 | $11.40 | $21.74 | 915,525 | — | — |
| 2011-02-03 | $11.29 | $21.54 | 829,350 | — | — |
| 2011-02-02 | $11.22 | $21.40 | 881,325 | — | — |
| 2011-02-01 | $11.24 | $21.44 | 849,600 | — | — |
| 2011-01-31 | $11.21 | $21.39 | 1,284,750 | — | — |
| 2011-01-28 | $11.17 | $21.30 | 957,600 | — | — |
| 2011-01-27 | $11.20 | $21.37 | 1,967,400 | — | — |
| 2011-01-26 | $11.57 | $22.08 | 1,094,850 | — | — |
| 2011-01-25 | $11.76 | $22.42 | 637,425 | — | — |
| 2011-01-24 | $11.72 | $22.36 | 988,650 | — | — |
| 2011-01-21 | $11.72 | $22.36 | 489,150 | — | — |
| 2011-01-20 | $11.73 | $22.38 | 672,525 | — | — |
| 2011-01-19 | $11.65 | $22.22 | 476,550 | — | — |
| 2011-01-18 | $11.76 | $22.43 | 1,534,950 | — | — |
| 2011-01-14 | $11.72 | $22.36 | 979,425 | — | — |
| 2011-01-13 | $11.64 | $22.19 | 653,625 | — | — |
| 2011-01-12 | $11.66 | $22.24 | 853,875 | — | — |
| 2011-01-11 | $11.70 | $22.31 | 841,050 | — | — |
| 2011-01-10 | $11.63 | $22.18 | 847,350 | — | — |
| 2011-01-07 | $11.65 | $22.22 | 2,356,200 | — | — |
| 2011-01-06 | $11.53 | $22.00 | 740,475 | — | — |
| 2011-01-05 | $11.60 | $22.13 | 1,227,150 | — | — |
| 2011-01-04 | $11.65 | $22.22 | 910,800 | — | — |
| 2011-01-03 | $11.91 | $22.72 | 778,950 | — | — |