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
- 1973-05-03 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 | $9.13 | $9.15 | 152,300 | — | — |
| 2011-12-29 | $9.18 | $9.20 | 128,000 | — | — |
| 2011-12-28 | $8.79 | $8.81 | 155,000 | — | — |
| 2011-12-27 | $9.23 | $9.25 | 78,300 | — | — |
| 2011-12-23 | $9.30 | $9.32 | 81,400 | — | — |
| 2011-12-22 | $9.19 | $9.21 | 133,000 | — | — |
| 2011-12-21 | $9.00 | $9.02 | 333,400 | — | — |
| 2011-12-20 | $8.75 | $8.77 | 243,400 | — | — |
| 2011-12-19 | $8.31 | $8.33 | 217,100 | — | — |
| 2011-12-16 | $8.66 | $8.68 | 726,700 | — | — |
| 2011-12-15 | $9.02 | $9.04 | 161,900 | — | — |
| 2011-12-14 | $8.57 | $8.59 | 154,100 | — | — |
| 2011-12-13 | $8.98 | $9.00 | 196,500 | — | — |
| 2011-12-12 | $9.20 | $9.22 | 181,900 | — | — |
| 2011-12-09 | $9.45 | $9.47 | 216,700 | — | — |
| 2011-12-08 | $9.02 | $9.04 | 141,600 | — | — |
| 2011-12-07 | $9.37 | $9.39 | 161,200 | — | — |
| 2011-12-06 | $9.31 | $9.33 | 194,300 | — | — |
| 2011-12-05 | $9.18 | $9.20 | 224,100 | — | — |
| 2011-12-02 | $9.24 | $9.26 | 140,100 | — | — |
| 2011-12-01 | $9.25 | $9.27 | 249,400 | — | — |
| 2011-11-30 | $9.38 | $9.40 | 405,900 | — | — |
| 2011-11-29 | $8.38 | $8.40 | 121,300 | — | — |
| 2011-11-28 | $8.38 | $8.40 | 279,300 | — | — |
| 2011-11-25 | $8.00 | $8.02 | 81,500 | — | — |
| 2011-11-23 | $8.21 | $8.21 | 125,400 | — | — |
| 2011-11-22 | $8.59 | $8.59 | 183,200 | — | — |
| 2011-11-21 | $8.79 | $8.79 | 192,800 | — | — |
| 2011-11-18 | $9.11 | $9.11 | 393,500 | — | — |
| 2011-11-17 | $8.51 | $8.51 | 111,200 | — | — |
| 2011-11-16 | $8.72 | $8.72 | 155,000 | — | — |
| 2011-11-15 | $8.82 | $8.82 | 233,000 | — | — |
| 2011-11-14 | $8.93 | $8.93 | 126,900 | — | — |
| 2011-11-11 | $9.33 | $9.33 | 114,800 | — | — |
| 2011-11-10 | $8.88 | $8.88 | 98,600 | — | — |
| 2011-11-09 | $8.72 | $8.72 | 185,500 | — | — |
| 2011-11-08 | $9.42 | $9.42 | 129,000 | — | — |
| 2011-11-07 | $9.20 | $9.20 | 101,100 | — | — |
| 2011-11-04 | $9.07 | $9.07 | 286,100 | — | — |
| 2011-11-03 | $9.46 | $9.46 | 299,300 | — | — |
| 2011-11-02 | $9.20 | $9.20 | 250,100 | — | — |
| 2011-11-01 | $8.73 | $8.73 | 272,100 | — | — |
| 2011-10-31 | $9.47 | $9.47 | 112,200 | — | — |
| 2011-10-28 | $9.95 | $9.95 | 266,500 | — | — |
| 2011-10-27 | $10.49 | $10.49 | 381,000 | — | — |
| 2011-10-26 | $9.58 | $9.58 | 186,900 | — | — |
| 2011-10-25 | $9.30 | $9.30 | 162,900 | — | — |
| 2011-10-24 | $9.84 | $9.84 | 230,200 | — | — |
| 2011-10-21 | $9.38 | $9.38 | 147,100 | — | — |
| 2011-10-20 | $9.13 | $9.13 | 115,500 | — | — |
| 2011-10-19 | $9.20 | $9.20 | 163,200 | — | — |
| 2011-10-18 | $9.50 | $9.50 | 207,400 | — | — |
| 2011-10-17 | $8.79 | $8.79 | 147,900 | — | — |
| 2011-10-14 | $9.35 | $9.35 | 110,600 | — | — |
| 2011-10-13 | $9.04 | $9.04 | 151,100 | — | — |
| 2011-10-12 | $9.02 | $9.02 | 257,100 | — | — |
| 2011-10-11 | $9.10 | $9.10 | 206,400 | — | — |
| 2011-10-10 | $9.06 | $9.06 | 156,900 | — | — |
| 2011-10-07 | $8.40 | $8.40 | 192,400 | — | — |
| 2011-10-06 | $8.77 | $8.77 | 175,000 | — | — |
| 2011-10-05 | $8.79 | $8.79 | 137,500 | — | — |
| 2011-10-04 | $8.66 | $8.66 | 375,300 | — | — |
| 2011-10-03 | $7.60 | $7.60 | 219,300 | — | — |
| 2011-09-30 | $8.18 | $8.18 | 266,900 | — | — |
| 2011-09-29 | $8.39 | $8.39 | 266,400 | — | — |
| 2011-09-28 | $8.08 | $8.08 | 175,500 | — | — |
| 2011-09-27 | $8.53 | $8.53 | 152,200 | — | — |
| 2011-09-26 | $8.29 | $8.29 | 224,700 | — | — |
| 2011-09-23 | $7.93 | $7.93 | 269,200 | — | — |
| 2011-09-22 | $7.59 | $7.59 | 367,600 | — | — |
| 2011-09-21 | $7.80 | $7.80 | 214,200 | — | — |
| 2011-09-20 | $8.31 | $8.31 | 202,400 | — | — |
| 2011-09-19 | $8.42 | $8.42 | 173,700 | — | — |
| 2011-09-16 | $8.73 | $8.73 | 581,800 | — | — |
| 2011-09-15 | $9.13 | $9.13 | 126,500 | — | — |
| 2011-09-14 | $8.94 | $8.94 | 277,500 | — | — |
| 2011-09-13 | $8.62 | $8.62 | 294,100 | — | — |
| 2011-09-12 | $8.33 | $8.33 | 328,700 | — | — |
| 2011-09-09 | $7.99 | $7.99 | 225,100 | — | — |
| 2011-09-08 | $8.36 | $8.36 | 206,200 | — | — |
| 2011-09-07 | $8.53 | $8.53 | 231,000 | — | — |
| 2011-09-06 | $7.93 | $7.93 | 194,300 | — | — |
| 2011-09-02 | $7.94 | $7.94 | 280,000 | — | — |
| 2011-09-01 | $8.51 | $8.51 | 307,400 | — | — |
| 2011-08-31 | $8.74 | $8.74 | 374,400 | — | — |
| 2011-08-30 | $8.80 | $8.80 | 212,900 | — | — |
| 2011-08-29 | $8.51 | $8.51 | 204,600 | — | — |
| 2011-08-26 | $7.80 | $7.80 | 275,400 | — | — |
| 2011-08-25 | $7.69 | $7.69 | 234,600 | — | — |
| 2011-08-24 | $7.96 | $7.96 | 261,500 | — | — |
| 2011-08-23 | $7.77 | $7.77 | 312,500 | — | — |
| 2011-08-22 | $7.16 | $7.16 | 234,300 | — | — |
| 2011-08-19 | $7.14 | $7.14 | 322,700 | — | — |
| 2011-08-18 | $7.04 | $7.04 | 305,800 | — | — |
| 2011-08-17 | $7.65 | $7.65 | 370,400 | — | — |
| 2011-08-16 | $7.57 | $7.57 | 222,600 | — | — |
| 2011-08-15 | $7.77 | $7.77 | 231,100 | — | — |
| 2011-08-12 | $7.47 | $7.47 | 277,300 | — | — |
| 2011-08-11 | $7.44 | $7.44 | 750,700 | — | — |
| 2011-08-10 | $7.25 | $7.25 | 217,600 | — | — |
| 2011-08-09 | $7.81 | $7.81 | 595,400 | — | — |
| 2011-08-08 | $7.43 | $7.43 | 448,000 | — | — |
| 2011-08-05 | $8.42 | $8.42 | 285,100 | — | — |
| 2011-08-04 | $8.48 | $8.48 | 286,500 | — | — |
| 2011-08-03 | $8.73 | $8.73 | 324,400 | — | — |
| 2011-08-02 | $9.05 | $9.05 | 166,700 | — | — |
| 2011-08-01 | $9.49 | $9.49 | 143,100 | — | — |
| 2011-07-29 | $9.45 | $9.45 | 117,000 | — | — |
| 2011-07-28 | $9.50 | $9.50 | 104,400 | — | — |
| 2011-07-27 | $9.78 | $9.78 | 216,300 | — | — |
| 2011-07-26 | $9.93 | $9.93 | 126,700 | — | — |
| 2011-07-25 | $10.08 | $10.08 | 197,500 | — | — |
| 2011-07-22 | $9.92 | $9.92 | 84,600 | — | — |
| 2011-07-21 | $9.98 | $9.98 | 159,500 | — | — |
| 2011-07-20 | $9.91 | $9.91 | 81,300 | — | — |
| 2011-07-19 | $9.75 | $9.75 | 126,400 | — | — |
| 2011-07-18 | $9.65 | $9.65 | 142,800 | — | — |
| 2011-07-15 | $9.66 | $9.66 | 233,200 | — | — |
| 2011-07-14 | $9.82 | $9.82 | 172,300 | — | — |
| 2011-07-13 | $9.79 | $9.79 | 109,600 | — | — |
| 2011-07-12 | $9.67 | $9.67 | 137,900 | — | — |
| 2011-07-11 | $9.81 | $9.81 | 138,400 | — | — |
| 2011-07-08 | $9.98 | $9.98 | 147,100 | — | — |
| 2011-07-07 | $10.25 | $10.25 | 164,300 | — | — |
| 2011-07-06 | $10.17 | $10.17 | 119,100 | — | — |
| 2011-07-05 | $10.36 | $10.36 | 102,700 | — | — |
| 2011-07-01 | $10.31 | $10.31 | 160,500 | — | — |
| 2011-06-30 | $10.08 | $10.08 | 247,800 | — | — |
| 2011-06-29 | $10.05 | $10.05 | 178,400 | — | — |
| 2011-06-28 | $9.87 | $9.87 | 135,500 | — | — |
| 2011-06-27 | $9.88 | $9.88 | 187,400 | — | — |
| 2011-06-24 | $9.77 | $9.77 | 202,500 | — | — |
| 2011-06-23 | $9.84 | $9.84 | 181,500 | — | — |
| 2011-06-22 | $9.79 | $9.79 | 151,400 | — | — |
| 2011-06-21 | $9.97 | $9.97 | 207,800 | — | — |
| 2011-06-20 | $9.77 | $9.77 | 292,000 | — | — |
| 2011-06-17 | $9.73 | $9.73 | 955,300 | — | — |
| 2011-06-16 | $9.89 | $9.89 | 260,400 | — | — |
| 2011-06-15 | $9.85 | $9.85 | 260,400 | — | — |
| 2011-06-14 | $9.96 | $9.96 | 391,400 | — | — |
| 2011-06-13 | $10.08 | $10.08 | 535,200 | — | — |
| 2011-06-10 | $9.83 | $9.83 | 488,400 | — | — |
| 2011-06-09 | $9.82 | $9.82 | 171,000 | — | — |
| 2011-06-08 | $9.80 | $9.80 | 225,900 | — | — |
| 2011-06-07 | $9.82 | $9.82 | 158,300 | — | — |
| 2011-06-06 | $9.94 | $9.94 | 232,300 | — | — |
| 2011-06-03 | $10.01 | $10.01 | 265,400 | — | — |
| 2011-06-02 | $10.11 | $10.11 | 200,000 | — | — |
| 2011-06-01 | $9.96 | $9.96 | 272,100 | — | — |
| 2011-05-31 | $10.59 | $10.59 | 575,300 | — | — |
| 2011-05-27 | $10.34 | $10.34 | 190,100 | — | — |
| 2011-05-26 | $10.25 | $10.25 | 173,300 | — | — |
| 2011-05-25 | $10.18 | $10.18 | 403,700 | — | — |
| 2011-05-24 | $10.00 | $10.00 | 275,200 | — | — |
| 2011-05-23 | $10.18 | $10.18 | 173,200 | — | — |
| 2011-05-20 | $10.47 | $10.47 | 278,200 | — | — |
| 2011-05-19 | $10.62 | $10.62 | 499,300 | — | — |
| 2011-05-18 | $10.68 | $10.68 | 180,600 | — | — |
| 2011-05-17 | $10.39 | $10.39 | 190,700 | — | — |
| 2011-05-16 | $10.78 | $10.78 | 176,900 | — | — |
| 2011-05-13 | $11.21 | $11.21 | 116,600 | — | — |
| 2011-05-12 | $11.37 | $11.37 | 198,000 | — | — |
| 2011-05-11 | $11.45 | $11.45 | 69,900 | — | — |
| 2011-05-10 | $11.86 | $11.86 | 123,900 | — | — |
| 2011-05-09 | $11.59 | $11.59 | 127,000 | — | — |
| 2011-05-06 | $11.31 | $11.31 | 188,700 | — | — |
| 2011-05-05 | $11.83 | $11.83 | 105,400 | — | — |
| 2011-05-04 | $11.93 | $11.93 | 121,000 | — | — |
| 2011-05-03 | $12.22 | $12.22 | 111,000 | — | — |
| 2011-05-02 | $12.47 | $12.47 | 71,000 | — | — |
| 2011-04-29 | $12.74 | $12.74 | 100,000 | — | — |
| 2011-04-28 | $12.91 | $12.91 | 55,200 | — | — |
| 2011-04-27 | $12.71 | $12.71 | 61,100 | — | — |
| 2011-04-26 | $12.73 | $12.73 | 153,800 | — | — |
| 2011-04-25 | $12.68 | $12.68 | 83,700 | — | — |
| 2011-04-21 | $12.69 | $12.69 | 55,000 | — | — |
| 2011-04-20 | $12.61 | $12.61 | 87,900 | — | — |
| 2011-04-19 | $12.29 | $12.29 | 92,900 | — | — |
| 2011-04-18 | $12.31 | $12.31 | 101,900 | — | — |
| 2011-04-15 | $12.50 | $12.50 | 160,100 | — | — |
| 2011-04-14 | $12.45 | $12.45 | 91,000 | — | — |
| 2011-04-13 | $12.38 | $12.38 | 112,700 | — | — |
| 2011-04-12 | $12.61 | $12.61 | 183,300 | — | — |
| 2011-04-11 | $12.72 | $12.72 | 141,500 | — | — |
| 2011-04-08 | $12.73 | $12.73 | 149,000 | — | — |
| 2011-04-07 | $13.17 | $13.17 | 150,900 | — | — |
| 2011-04-06 | $13.31 | $13.31 | 98,900 | — | — |
| 2011-04-05 | $13.16 | $13.16 | 126,300 | — | — |
| 2011-04-04 | $13.29 | $13.29 | 131,800 | — | — |
| 2011-04-01 | $13.30 | $13.30 | 144,800 | — | — |
| 2011-03-31 | $13.13 | $13.13 | 99,400 | — | — |
| 2011-03-30 | $13.18 | $13.18 | 159,900 | — | — |
| 2011-03-29 | $12.93 | $12.93 | 139,000 | — | — |
| 2011-03-28 | $12.80 | $12.80 | 116,400 | — | — |
| 2011-03-25 | $13.15 | $13.15 | 179,600 | — | — |
| 2011-03-24 | $12.91 | $12.91 | 89,700 | — | — |
| 2011-03-23 | $13.01 | $13.01 | 232,900 | — | — |
| 2011-03-22 | $13.12 | $13.12 | 161,100 | — | — |
| 2011-03-21 | $12.98 | $12.98 | 213,200 | — | — |
| 2011-03-18 | $12.69 | $12.69 | 1,569,100 | — | — |
| 2011-03-17 | $12.57 | $12.57 | 182,000 | — | — |
| 2011-03-16 | $12.31 | $12.31 | 205,200 | — | — |
| 2011-03-15 | $12.38 | $12.38 | 258,900 | — | — |
| 2011-03-14 | $12.57 | $12.57 | 233,300 | — | — |
| 2011-03-11 | $12.13 | $12.13 | 198,000 | — | — |
| 2011-03-10 | $12.26 | $12.26 | 272,000 | — | — |
| 2011-03-09 | $12.74 | $12.74 | 102,700 | — | — |
| 2011-03-08 | $12.78 | $12.78 | 166,400 | — | — |
| 2011-03-07 | $12.39 | $12.39 | 197,600 | — | — |
| 2011-03-04 | $12.62 | $12.62 | 160,600 | — | — |
| 2011-03-03 | $12.90 | $12.90 | 354,100 | — | — |
| 2011-03-02 | $12.07 | $12.07 | 172,300 | — | — |
| 2011-03-01 | $11.99 | $11.99 | 411,100 | — | — |
| 2011-02-28 | $12.06 | $12.06 | 255,800 | — | — |
| 2011-02-25 | $12.00 | $12.00 | 392,600 | — | — |
| 2011-02-24 | $11.96 | $11.96 | 398,800 | — | — |
| 2011-02-23 | $11.94 | $11.94 | 493,500 | — | — |
| 2011-02-22 | $12.25 | $12.25 | 229,200 | — | — |
| 2011-02-18 | $12.60 | $12.60 | 171,400 | — | — |
| 2011-02-17 | $12.64 | $12.64 | 469,700 | — | — |
| 2011-02-16 | $12.40 | $12.40 | 192,500 | — | — |
| 2011-02-15 | $12.46 | $12.46 | 179,900 | — | — |
| 2011-02-14 | $12.51 | $12.51 | 206,100 | — | — |
| 2011-02-11 | $12.45 | $12.45 | 151,700 | — | — |
| 2011-02-10 | $12.36 | $12.36 | 367,700 | — | — |
| 2011-02-09 | $12.16 | $12.16 | 319,900 | — | — |
| 2011-02-08 | $11.90 | $11.90 | 640,600 | — | — |
| 2011-02-07 | $11.73 | $11.73 | 211,400 | — | — |
| 2011-02-04 | $11.54 | $11.54 | 412,800 | — | — |
| 2011-02-03 | $11.32 | $11.32 | 209,400 | — | — |
| 2011-02-02 | $11.77 | $11.77 | 116,500 | — | — |
| 2011-02-01 | $11.88 | $11.88 | 130,500 | — | — |
| 2011-01-31 | $11.64 | $11.64 | 156,400 | — | — |
| 2011-01-28 | $11.53 | $11.53 | 654,100 | — | — |
| 2011-01-27 | $12.01 | $12.01 | 121,200 | — | — |
| 2011-01-26 | $11.98 | $11.98 | 296,500 | — | — |
| 2011-01-25 | $11.52 | $11.52 | 150,600 | — | — |
| 2011-01-24 | $11.27 | $11.27 | 602,300 | — | — |
| 2011-01-21 | $11.25 | $11.25 | 288,700 | — | — |
| 2011-01-20 | $11.50 | $11.50 | 133,400 | — | — |
| 2011-01-19 | $11.70 | $11.70 | 279,300 | — | — |
| 2011-01-18 | $11.94 | $11.94 | 169,200 | — | — |
| 2011-01-14 | $11.90 | $11.90 | 296,200 | — | — |
| 2011-01-13 | $12.04 | $12.04 | 555,800 | — | — |
| 2011-01-12 | $12.02 | $12.02 | 199,600 | — | — |
| 2011-01-11 | $12.29 | $12.29 | 177,000 | — | — |
| 2011-01-10 | $12.50 | $12.50 | 144,300 | — | — |
| 2011-01-07 | $12.48 | $12.48 | 138,500 | — | — |
| 2011-01-06 | $12.61 | $12.61 | 128,300 | — | — |
| 2011-01-05 | $12.90 | $12.90 | 140,500 | — | — |
| 2011-01-04 | $12.66 | $12.66 | 182,200 | — | — |
| 2011-01-03 | $13.14 | $13.14 | 234,100 | — | — |