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
- 1988-09-26 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 | $6.69 | $59.73 | 30,100 | — | — |
| 2011-12-29 | $6.64 | $59.28 | 40,100 | — | — |
| 2011-12-28 | $6.66 | $59.46 | 65,700 | — | — |
| 2011-12-27 | $6.59 | $58.50 | 89,200 | — | — |
| 2011-12-23 | $6.68 | $59.30 | 67,800 | — | — |
| 2011-12-22 | $6.60 | $58.59 | 90,900 | — | — |
| 2011-12-21 | $6.61 | $58.68 | 119,400 | — | — |
| 2011-12-20 | $6.53 | $57.97 | 60,100 | — | — |
| 2011-12-19 | $6.49 | $57.61 | 46,700 | — | — |
| 2011-12-16 | $6.45 | $57.26 | 90,300 | — | — |
| 2011-12-15 | $6.47 | $57.43 | 48,700 | — | — |
| 2011-12-14 | $6.48 | $57.52 | 56,900 | — | — |
| 2011-12-13 | $6.43 | $57.08 | 70,800 | — | — |
| 2011-12-12 | $6.41 | $56.90 | 147,300 | — | — |
| 2011-12-09 | $6.51 | $57.79 | 52,100 | — | — |
| 2011-12-08 | $6.47 | $57.43 | 86,300 | — | — |
| 2011-12-07 | $6.54 | $58.06 | 18,500 | — | — |
| 2011-12-06 | $6.57 | $58.32 | 58,000 | — | — |
| 2011-12-05 | $6.50 | $57.70 | 72,000 | — | — |
| 2011-12-02 | $6.43 | $57.08 | 52,000 | — | — |
| 2011-12-01 | $6.49 | $57.61 | 71,400 | — | — |
| 2011-11-30 | $6.45 | $57.26 | 68,100 | — | — |
| 2011-11-29 | $6.53 | $57.97 | 45,200 | — | — |
| 2011-11-28 | $6.56 | $58.23 | 38,200 | — | — |
| 2011-11-25 | $6.46 | $57.01 | 14,800 | — | — |
| 2011-11-23 | $6.46 | $57.01 | 60,700 | — | — |
| 2011-11-22 | $6.51 | $57.45 | 53,200 | — | — |
| 2011-11-21 | $6.42 | $56.65 | 110,800 | — | — |
| 2011-11-18 | $6.61 | $58.33 | 16,400 | — | — |
| 2011-11-17 | $6.51 | $57.45 | 62,400 | — | — |
| 2011-11-16 | $6.51 | $57.45 | 92,300 | — | — |
| 2011-11-15 | $6.63 | $58.51 | 131,300 | — | — |
| 2011-11-14 | $6.46 | $57.01 | 72,300 | — | — |
| 2011-11-11 | $6.43 | $56.74 | 55,700 | — | — |
| 2011-11-10 | $6.40 | $56.48 | 63,300 | — | — |
| 2011-11-09 | $6.40 | $56.48 | 52,100 | — | — |
| 2011-11-08 | $6.53 | $57.63 | 103,500 | — | — |
| 2011-11-07 | $6.51 | $57.45 | 43,000 | — | — |
| 2011-11-04 | $6.65 | $58.68 | 98,000 | — | — |
| 2011-11-03 | $6.65 | $58.68 | 76,400 | — | — |
| 2011-11-02 | $6.44 | $56.83 | 68,600 | — | — |
| 2011-11-01 | $6.49 | $57.27 | 73,600 | — | — |
| 2011-10-31 | $6.56 | $57.89 | 25,500 | — | — |
| 2011-10-28 | $6.60 | $58.24 | 52,900 | — | — |
| 2011-10-27 | $6.55 | $57.80 | 86,400 | — | — |
| 2011-10-26 | $6.48 | $56.85 | 70,600 | — | — |
| 2011-10-25 | $6.51 | $57.11 | 49,800 | — | — |
| 2011-10-24 | $6.56 | $57.55 | 50,400 | — | — |
| 2011-10-21 | $6.60 | $57.90 | 73,900 | — | — |
| 2011-10-20 | $6.39 | $56.06 | 24,600 | — | — |
| 2011-10-19 | $6.44 | $56.50 | 32,000 | — | — |
| 2011-10-18 | $6.46 | $56.67 | 39,900 | — | — |
| 2011-10-17 | $6.36 | $55.80 | 54,600 | — | — |
| 2011-10-14 | $6.39 | $56.06 | 43,100 | — | — |
| 2011-10-13 | $6.30 | $55.27 | 28,100 | — | — |
| 2011-10-12 | $6.38 | $55.97 | 24,500 | — | — |
| 2011-10-11 | $6.21 | $54.48 | 43,000 | — | — |
| 2011-10-10 | $6.15 | $53.95 | 50,300 | — | — |
| 2011-10-07 | $6.08 | $53.34 | 22,200 | — | — |
| 2011-10-06 | $6.08 | $53.34 | 33,000 | — | — |
| 2011-10-05 | $5.96 | $52.29 | 52,200 | — | — |
| 2011-10-04 | $5.88 | $51.59 | 91,700 | — | — |
| 2011-10-03 | $6.16 | $54.04 | 33,300 | — | — |
| 2011-09-30 | $6.24 | $54.74 | 64,800 | — | — |
| 2011-09-29 | $6.52 | $57.20 | 27,700 | — | — |
| 2011-09-28 | $6.50 | $57.02 | 71,000 | — | — |
| 2011-09-27 | $6.46 | $56.34 | 61,700 | — | — |
| 2011-09-26 | $6.36 | $55.47 | 31,400 | — | — |
| 2011-09-23 | $6.27 | $54.68 | 29,300 | — | — |
| 2011-09-22 | $6.31 | $55.03 | 86,300 | — | — |
| 2011-09-21 | $6.38 | $55.64 | 64,100 | — | — |
| 2011-09-20 | $6.53 | $56.95 | 46,500 | — | — |
| 2011-09-19 | $6.43 | $56.08 | 24,200 | — | — |
| 2011-09-16 | $6.50 | $56.69 | 40,500 | — | — |
| 2011-09-15 | $6.48 | $56.51 | 41,500 | — | — |
| 2011-09-14 | $6.42 | $55.99 | 28,300 | — | — |
| 2011-09-13 | $6.34 | $55.29 | 42,600 | — | — |
| 2011-09-12 | $6.36 | $55.47 | 46,400 | — | — |
| 2011-09-09 | $6.31 | $55.03 | 54,800 | — | — |
| 2011-09-08 | $6.29 | $54.86 | 52,700 | — | — |
| 2011-09-07 | $6.32 | $55.12 | 56,800 | — | — |
| 2011-09-06 | $6.36 | $55.47 | 51,000 | — | — |
| 2011-09-02 | $6.36 | $55.47 | 47,500 | — | — |
| 2011-09-01 | $6.31 | $55.03 | 49,600 | — | — |
| 2011-08-31 | $6.33 | $55.21 | 59,100 | — | — |
| 2011-08-30 | $6.30 | $54.94 | 28,000 | — | — |
| 2011-08-29 | $6.29 | $54.86 | 45,900 | — | — |
| 2011-08-26 | $6.29 | $54.53 | 26,000 | — | — |
| 2011-08-25 | $6.29 | $54.53 | 13,800 | — | — |
| 2011-08-24 | $6.23 | $54.01 | 41,500 | — | — |
| 2011-08-23 | $6.30 | $54.61 | 77,700 | — | — |
| 2011-08-22 | $6.16 | $53.40 | 26,700 | — | — |
| 2011-08-19 | $6.16 | $53.40 | 73,100 | — | — |
| 2011-08-18 | $6.17 | $53.49 | 70,900 | — | — |
| 2011-08-17 | $6.25 | $54.18 | 57,400 | — | — |
| 2011-08-16 | $6.29 | $54.53 | 100,100 | — | — |
| 2011-08-15 | $6.22 | $53.92 | 80,600 | — | — |
| 2011-08-12 | $6.06 | $52.53 | 55,800 | — | — |
| 2011-08-11 | $6.12 | $53.05 | 127,400 | — | — |
| 2011-08-10 | $5.83 | $50.54 | 100,600 | — | — |
| 2011-08-09 | $5.91 | $51.23 | 221,800 | — | — |
| 2011-08-08 | $5.79 | $50.19 | 333,700 | — | — |
| 2011-08-05 | $6.22 | $53.92 | 147,200 | — | — |
| 2011-08-04 | $6.21 | $53.83 | 621,400 | — | — |
| 2011-08-03 | $6.39 | $55.39 | 81,800 | — | — |
| 2011-08-02 | $6.44 | $55.83 | 73,600 | — | — |
| 2011-08-01 | $6.43 | $55.74 | 51,700 | — | — |
| 2011-07-29 | $6.42 | $55.65 | 121,300 | — | — |
| 2011-07-28 | $6.47 | $56.09 | 79,600 | — | — |
| 2011-07-27 | $6.45 | $55.91 | 60,800 | — | — |
| 2011-07-26 | $6.54 | $56.36 | 114,100 | — | — |
| 2011-07-25 | $6.51 | $56.11 | 52,000 | — | — |
| 2011-07-22 | $6.63 | $57.14 | 49,200 | — | — |
| 2011-07-21 | $6.60 | $56.88 | 41,000 | — | — |
| 2011-07-20 | $6.60 | $56.88 | 79,500 | — | — |
| 2011-07-19 | $6.62 | $57.05 | 173,800 | — | — |
| 2011-07-18 | $6.56 | $56.54 | 91,300 | — | — |
| 2011-07-15 | $6.62 | $57.05 | 20,100 | — | — |
| 2011-07-14 | $6.60 | $56.88 | 48,900 | — | — |
| 2011-07-13 | $6.54 | $56.36 | 30,800 | — | — |
| 2011-07-12 | $6.56 | $56.54 | 19,100 | — | — |
| 2011-07-11 | $6.56 | $56.54 | 37,400 | — | — |
| 2011-07-08 | $6.61 | $56.97 | 39,100 | — | — |
| 2011-07-07 | $6.66 | $57.40 | 23,800 | — | — |
| 2011-07-06 | $6.60 | $56.88 | 23,900 | — | — |
| 2011-07-05 | $6.58 | $56.71 | 40,200 | — | — |
| 2011-07-01 | $6.55 | $56.45 | 36,300 | — | — |
| 2011-06-30 | $6.55 | $56.45 | 22,700 | — | — |
| 2011-06-29 | $6.55 | $56.45 | 42,600 | — | — |
| 2011-06-28 | $6.57 | $56.62 | 46,600 | — | — |
| 2011-06-27 | $6.61 | $56.64 | 38,700 | — | — |
| 2011-06-24 | $6.50 | $55.70 | 48,000 | — | — |
| 2011-06-23 | $6.47 | $55.44 | 54,500 | — | — |
| 2011-06-22 | $6.53 | $55.95 | 52,900 | — | — |
| 2011-06-21 | $6.53 | $55.95 | 46,000 | — | — |
| 2011-06-20 | $6.47 | $55.44 | 32,000 | — | — |
| 2011-06-17 | $6.45 | $55.27 | 21,300 | — | — |
| 2011-06-16 | $6.45 | $55.27 | 67,700 | — | — |
| 2011-06-15 | $6.46 | $55.35 | 38,500 | — | — |
| 2011-06-14 | $6.55 | $56.13 | 51,400 | — | — |
| 2011-06-13 | $6.51 | $55.78 | 53,700 | — | — |
| 2011-06-10 | $6.61 | $56.64 | 36,600 | — | — |
| 2011-06-09 | $6.64 | $56.90 | 19,300 | — | — |
| 2011-06-08 | $6.59 | $56.47 | 25,800 | — | — |
| 2011-06-07 | $6.59 | $56.47 | 38,500 | — | — |
| 2011-06-06 | $6.62 | $56.73 | 35,100 | — | — |
| 2011-06-03 | $6.60 | $56.55 | 39,100 | — | — |
| 2011-06-02 | $6.59 | $56.47 | 84,200 | — | — |
| 2011-06-01 | $6.64 | $56.90 | 31,100 | — | — |
| 2011-05-31 | $6.66 | $57.07 | 37,200 | — | — |
| 2011-05-27 | $6.66 | $57.07 | 33,200 | — | — |
| 2011-05-26 | $6.66 | $57.07 | 32,300 | — | — |
| 2011-05-25 | $6.66 | $56.74 | 39,400 | — | — |
| 2011-05-24 | $6.69 | $57.00 | 29,400 | — | — |
| 2011-05-23 | $6.66 | $56.74 | 81,000 | — | — |
| 2011-05-20 | $6.71 | $57.17 | 29,500 | — | — |
| 2011-05-19 | $6.66 | $56.74 | 35,000 | — | — |
| 2011-05-18 | $6.68 | $56.91 | 32,000 | — | — |
| 2011-05-17 | $6.65 | $56.66 | 46,200 | — | — |
| 2011-05-16 | $6.65 | $56.66 | 67,300 | — | — |
| 2011-05-13 | $6.68 | $56.91 | 50,500 | — | — |
| 2011-05-12 | $6.67 | $56.83 | 36,000 | — | — |
| 2011-05-11 | $6.67 | $56.83 | 40,400 | — | — |
| 2011-05-10 | $6.62 | $56.40 | 35,200 | — | — |
| 2011-05-09 | $6.58 | $56.06 | 40,000 | — | — |
| 2011-05-06 | $6.55 | $55.81 | 84,400 | — | — |
| 2011-05-05 | $6.52 | $55.55 | 47,700 | — | — |
| 2011-05-04 | $6.56 | $55.89 | 39,000 | — | — |
| 2011-05-03 | $6.55 | $55.81 | 50,000 | — | — |
| 2011-05-02 | $6.54 | $55.72 | 70,000 | — | — |
| 2011-04-29 | $6.55 | $55.81 | 23,000 | — | — |
| 2011-04-28 | $6.58 | $56.06 | 30,800 | — | — |
| 2011-04-27 | $6.57 | $55.98 | 23,800 | — | — |
| 2011-04-26 | $6.59 | $55.82 | 12,500 | — | — |
| 2011-04-25 | $6.57 | $55.65 | 38,400 | — | — |
| 2011-04-21 | $6.57 | $55.65 | 66,000 | — | — |
| 2011-04-20 | $6.49 | $54.98 | 15,300 | — | — |
| 2011-04-19 | $6.45 | $54.64 | 57,300 | — | — |
| 2011-04-18 | $6.50 | $55.06 | 54,800 | — | — |
| 2011-04-15 | $6.47 | $54.81 | 50,300 | — | — |
| 2011-04-14 | $6.44 | $54.55 | 38,600 | — | — |
| 2011-04-13 | $6.45 | $54.64 | 15,600 | — | — |
| 2011-04-12 | $6.47 | $54.81 | 43,300 | — | — |
| 2011-04-11 | $6.46 | $54.72 | 25,900 | — | — |
| 2011-04-08 | $6.47 | $54.81 | 27,100 | — | — |
| 2011-04-07 | $6.47 | $54.81 | 17,700 | — | — |
| 2011-04-06 | $6.52 | $55.23 | 26,700 | — | — |
| 2011-04-05 | $6.48 | $54.89 | 27,000 | — | — |
| 2011-04-04 | $6.46 | $54.72 | 35,800 | — | — |
| 2011-04-01 | $6.50 | $55.06 | 20,300 | — | — |
| 2011-03-31 | $6.48 | $54.89 | 40,300 | — | — |
| 2011-03-30 | $6.49 | $54.98 | 41,000 | — | — |
| 2011-03-29 | $6.48 | $54.89 | 41,900 | — | — |
| 2011-03-28 | $6.49 | $54.65 | 33,300 | — | — |
| 2011-03-25 | $6.44 | $54.23 | 34,100 | — | — |
| 2011-03-24 | $6.46 | $54.40 | 17,500 | — | — |
| 2011-03-23 | $6.45 | $54.32 | 28,500 | — | — |
| 2011-03-22 | $6.44 | $54.23 | 24,200 | — | — |
| 2011-03-21 | $6.43 | $54.15 | 34,700 | — | — |
| 2011-03-18 | $6.37 | $53.64 | 35,200 | — | — |
| 2011-03-17 | $6.35 | $53.47 | 35,300 | — | — |
| 2011-03-16 | $6.31 | $53.14 | 91,800 | — | — |
| 2011-03-15 | $6.38 | $53.73 | 43,900 | — | — |
| 2011-03-14 | $6.48 | $54.57 | 33,800 | — | — |
| 2011-03-11 | $6.50 | $54.74 | 10,300 | — | — |
| 2011-03-10 | $6.47 | $54.48 | 20,700 | — | — |
| 2011-03-09 | $6.49 | $54.65 | 11,400 | — | — |
| 2011-03-08 | $6.48 | $54.57 | 43,200 | — | — |
| 2011-03-07 | $6.42 | $54.06 | 51,100 | — | — |
| 2011-03-04 | $6.44 | $54.23 | 22,300 | — | — |
| 2011-03-03 | $6.51 | $54.82 | 55,700 | — | — |
| 2011-03-02 | $6.42 | $54.06 | 33,400 | — | — |
| 2011-03-01 | $6.43 | $54.15 | 14,400 | — | — |
| 2011-02-28 | $6.45 | $54.32 | 33,600 | — | — |
| 2011-02-25 | $6.41 | $53.98 | 33,400 | — | — |
| 2011-02-24 | $6.39 | $53.81 | 46,600 | — | — |
| 2011-02-23 | $6.42 | $53.74 | 39,800 | — | — |
| 2011-02-22 | $6.44 | $53.91 | 73,100 | — | — |
| 2011-02-18 | $6.48 | $54.25 | 62,500 | — | — |
| 2011-02-17 | $6.53 | $54.66 | 64,400 | — | — |
| 2011-02-16 | $6.53 | $54.66 | 43,200 | — | — |
| 2011-02-15 | $6.54 | $54.75 | 45,000 | — | — |
| 2011-02-14 | $6.53 | $54.66 | 31,800 | — | — |
| 2011-02-11 | $6.50 | $54.41 | 33,100 | — | — |
| 2011-02-10 | $6.50 | $54.41 | 27,300 | — | — |
| 2011-02-09 | $6.43 | $53.83 | 34,600 | — | — |
| 2011-02-08 | $6.48 | $54.25 | 32,200 | — | — |
| 2011-02-07 | $6.44 | $53.91 | 73,900 | — | — |
| 2011-02-04 | $6.44 | $53.91 | 24,500 | — | — |
| 2011-02-03 | $6.44 | $53.91 | 59,400 | — | — |
| 2011-02-02 | $6.44 | $53.91 | 46,100 | — | — |
| 2011-02-01 | $6.39 | $53.49 | 52,600 | — | — |
| 2011-01-31 | $6.37 | $53.33 | 47,200 | — | — |
| 2011-01-28 | $6.43 | $53.83 | 54,400 | — | — |
| 2011-01-27 | $6.43 | $53.83 | 48,900 | — | — |
| 2011-01-26 | $6.45 | $53.68 | 52,600 | — | — |
| 2011-01-25 | $6.43 | $53.51 | 44,600 | — | — |
| 2011-01-24 | $6.45 | $53.68 | 73,300 | — | — |
| 2011-01-21 | $6.40 | $53.26 | 42,800 | — | — |
| 2011-01-20 | $6.37 | $53.01 | 63,300 | — | — |
| 2011-01-19 | $6.39 | $53.18 | 21,300 | — | — |
| 2011-01-18 | $6.39 | $53.18 | 61,300 | — | — |
| 2011-01-14 | $6.38 | $53.09 | 37,500 | — | — |
| 2011-01-13 | $6.46 | $53.76 | 45,800 | — | — |
| 2011-01-12 | $6.43 | $53.51 | 36,900 | — | — |
| 2011-01-11 | $6.37 | $53.01 | 123,300 | — | — |
| 2011-01-10 | $6.39 | $53.18 | 48,800 | — | — |
| 2011-01-07 | $6.35 | $52.84 | 35,900 | — | — |
| 2011-01-06 | $6.34 | $52.76 | 43,900 | — | — |
| 2011-01-05 | $6.35 | $52.84 | 64,400 | — | — |
| 2011-01-04 | $6.34 | $52.76 | 50,400 | — | — |
| 2011-01-03 | $6.31 | $52.51 | 39,300 | — | — |