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
- 1982-04-01 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 | $10.43 | $11.84 | 164,000 |
| 2011-12-29 | $10.43 | $11.84 | 324,000 |
| 2011-12-28 | $10.29 | $11.68 | 327,000 |
| 2011-12-27 | $10.37 | $11.77 | 200,000 |
| 2011-12-23 | $10.48 | $11.90 | 162,500 |
| 2011-12-22 | $10.36 | $11.76 | 186,500 |
| 2011-12-21 | $10.39 | $11.79 | 280,500 |
| 2011-12-20 | $10.52 | $11.94 | 189,000 |
| 2011-12-19 | $10.24 | $11.62 | 454,500 |
| 2011-12-16 | $10.40 | $11.80 | 171,500 |
| 2011-12-15 | $10.53 | $11.96 | 246,000 |
| 2011-12-14 | $10.70 | $12.15 | 291,000 |
| 2011-12-13 | $10.79 | $12.25 | 274,000 |
| 2011-12-12 | $10.85 | $12.31 | 214,000 |
| 2011-12-09 | $11.08 | $12.57 | 228,000 |
| 2011-12-08 | $10.85 | $12.32 | 244,500 |
| 2011-12-07 | $11.13 | $12.63 | 239,000 |
| 2011-12-06 | $10.95 | $12.43 | 318,500 |
| 2011-12-05 | $11.07 | $12.56 | 506,500 |
| 2011-12-02 | $11.08 | $12.58 | 421,000 |
| 2011-12-01 | $11.05 | $12.54 | 198,000 |
| 2011-11-30 | $11.16 | $12.67 | 532,000 |
| 2011-11-29 | $10.85 | $12.32 | 264,500 |
| 2011-11-28 | $10.51 | $11.93 | 659,000 |
| 2011-11-25 | $10.09 | $11.45 | 186,500 |
| 2011-11-23 | $10.24 | $11.62 | 486,500 |
| 2011-11-22 | $10.43 | $11.84 | 433,000 |
| 2011-11-21 | $10.42 | $11.83 | 489,000 |
| 2011-11-18 | $10.71 | $12.16 | 245,000 |
| 2011-11-17 | $10.59 | $12.03 | 289,000 |
| 2011-11-16 | $10.65 | $12.09 | 192,500 |
| 2011-11-15 | $10.88 | $12.35 | 240,000 |
| 2011-11-14 | $10.90 | $12.37 | 151,500 |
| 2011-11-11 | $10.85 | $12.32 | 140,000 |
| 2011-11-10 | $10.78 | $12.24 | 310,000 |
| 2011-11-09 | $10.70 | $12.15 | 445,000 |
| 2011-11-08 | $11.01 | $12.50 | 271,000 |
| 2011-11-07 | $11.08 | $12.58 | 277,000 |
| 2011-11-04 | $10.92 | $12.40 | 190,000 |
| 2011-11-03 | $10.87 | $12.34 | 224,500 |
| 2011-11-02 | $10.71 | $12.16 | 359,500 |
| 2011-11-01 | $10.79 | $12.25 | 805,500 |
| 2011-10-31 | $10.82 | $12.28 | 401,000 |
| 2011-10-28 | $11.55 | $13.12 | 601,000 |
| 2011-10-27 | $11.63 | $13.20 | 358,500 |
| 2011-10-26 | $11.21 | $12.72 | 377,500 |
| 2011-10-25 | $10.96 | $12.44 | 813,500 |
| 2011-10-24 | $10.98 | $12.47 | 251,000 |
| 2011-10-21 | $10.66 | $12.10 | 161,000 |
| 2011-10-20 | $10.42 | $11.82 | 298,500 |
| 2011-10-19 | $10.49 | $11.91 | 282,000 |
| 2011-10-18 | $10.63 | $12.06 | 219,000 |
| 2011-10-17 | $10.44 | $11.86 | 365,500 |
| 2011-10-14 | $10.41 | $11.81 | 113,000 |
| 2011-10-13 | $10.27 | $11.66 | 164,500 |
| 2011-10-12 | $10.22 | $11.60 | 239,500 |
| 2011-10-11 | $9.96 | $11.30 | 191,000 |
| 2011-10-10 | $9.98 | $11.33 | 180,500 |
| 2011-10-07 | $9.70 | $11.01 | 231,500 |
| 2011-10-06 | $9.75 | $11.06 | 460,000 |
| 2011-10-05 | $9.63 | $10.93 | 356,000 |
| 2011-10-04 | $9.65 | $10.96 | 1,801,000 |
| 2011-10-03 | $9.59 | $10.88 | 1,244,000 |
| 2011-09-30 | $9.88 | $11.22 | 696,000 |
| 2011-09-29 | $10.21 | $11.59 | 482,000 |
| 2011-09-28 | $10.03 | $11.39 | 789,000 |
| 2011-09-27 | $9.94 | $11.28 | 376,000 |
| 2011-09-26 | $9.83 | $11.16 | 336,000 |
| 2011-09-23 | $9.84 | $11.17 | 523,000 |
| 2011-09-22 | $9.72 | $11.04 | 389,000 |
| 2011-09-21 | $10.10 | $11.47 | 381,500 |
| 2011-09-20 | $10.20 | $11.58 | 232,000 |
| 2011-09-19 | $10.19 | $11.57 | 242,500 |
| 2011-09-16 | $10.27 | $11.66 | 182,500 |
| 2011-09-15 | $10.06 | $11.42 | 221,500 |
| 2011-09-14 | $10.03 | $11.39 | 161,000 |
| 2011-09-13 | $9.99 | $11.34 | 246,500 |
| 2011-09-12 | $9.85 | $11.18 | 449,500 |
| 2011-09-09 | $9.70 | $11.02 | 427,000 |
| 2011-09-08 | $10.07 | $11.43 | 206,000 |
| 2011-09-07 | $10.24 | $11.62 | 677,500 |
| 2011-09-06 | $10.08 | $11.44 | 864,500 |
| 2011-09-02 | $10.42 | $11.83 | 355,000 |
| 2011-09-01 | $10.72 | $12.17 | 337,500 |
| 2011-08-31 | $10.83 | $12.30 | 406,000 |
| 2011-08-30 | $10.69 | $12.14 | 528,500 |
| 2011-08-29 | $10.69 | $12.14 | 615,500 |
| 2011-08-26 | $10.56 | $11.99 | 337,500 |
| 2011-08-25 | $10.33 | $11.72 | 456,500 |
| 2011-08-24 | $10.22 | $11.61 | 874,500 |
| 2011-08-23 | $10.44 | $11.85 | 451,500 |
| 2011-08-22 | $10.09 | $11.45 | 241,500 |
| 2011-08-19 | $10.17 | $11.54 | 243,500 |
| 2011-08-18 | $10.41 | $11.82 | 916,500 |
| 2011-08-17 | $10.99 | $12.48 | 359,000 |
| 2011-08-16 | $11.21 | $12.72 | 293,000 |
| 2011-08-15 | $11.28 | $12.80 | 212,500 |
| 2011-08-12 | $11.10 | $12.60 | 312,000 |
| 2011-08-11 | $11.18 | $12.69 | 717,500 |
| 2011-08-10 | $10.91 | $12.38 | 3,914,000 |
| 2011-08-09 | $11.23 | $12.75 | 1,988,000 |
| 2011-08-08 | $10.62 | $12.05 | 1,141,000 |
| 2011-08-05 | $11.39 | $12.93 | 1,274,000 |
| 2011-08-04 | $11.44 | $12.99 | 1,276,500 |
| 2011-08-03 | $12.60 | $14.30 | 2,399,000 |
| 2011-08-02 | $11.93 | $13.54 | 515,000 |
| 2011-08-01 | $12.08 | $13.71 | 551,500 |
| 2011-07-29 | $12.37 | $14.05 | 827,000 |
| 2011-07-28 | $12.43 | $14.11 | 507,500 |
| 2011-07-27 | $12.23 | $13.88 | 537,000 |
| 2011-07-26 | $12.25 | $13.91 | 175,500 |
| 2011-07-25 | $12.33 | $14.00 | 597,000 |
| 2011-07-22 | $12.28 | $13.94 | 586,500 |
| 2011-07-21 | $12.38 | $14.05 | 720,500 |
| 2011-07-20 | $12.32 | $13.98 | 262,000 |
| 2011-07-19 | $12.32 | $13.99 | 661,500 |
| 2011-07-18 | $12.16 | $13.80 | 593,500 |
| 2011-07-15 | $12.40 | $14.07 | 893,000 |
| 2011-07-14 | $12.02 | $13.65 | 393,500 |
| 2011-07-13 | $12.10 | $13.74 | 387,000 |
| 2011-07-12 | $11.80 | $13.40 | 646,000 |
| 2011-07-11 | $11.70 | $13.28 | 952,000 |
| 2011-07-08 | $11.90 | $13.51 | 217,000 |
| 2011-07-07 | $12.08 | $13.72 | 440,000 |
| 2011-07-06 | $12.09 | $13.73 | 379,500 |
| 2011-07-05 | $11.95 | $13.57 | 283,000 |
| 2011-07-01 | $12.02 | $13.64 | 509,000 |
| 2011-06-30 | $11.91 | $13.52 | 824,500 |
| 2011-06-29 | $11.73 | $13.31 | 215,000 |
| 2011-06-28 | $11.53 | $13.09 | 224,500 |
| 2011-06-27 | $11.37 | $12.90 | 266,500 |
| 2011-06-24 | $11.51 | $13.07 | 187,500 |
| 2011-06-23 | $11.39 | $12.93 | 298,500 |
| 2011-06-22 | $11.49 | $13.05 | 672,500 |
| 2011-06-21 | $11.35 | $12.89 | 414,500 |
| 2011-06-20 | $11.23 | $12.75 | 255,000 |
| 2011-06-17 | $11.38 | $12.92 | 409,000 |
| 2011-06-16 | $11.40 | $12.94 | 465,500 |
| 2011-06-15 | $11.64 | $13.22 | 649,000 |
| 2011-06-14 | $11.88 | $13.48 | 348,000 |
| 2011-06-13 | $11.65 | $13.23 | 433,000 |
| 2011-06-10 | $11.47 | $13.02 | 374,500 |
| 2011-06-09 | $11.68 | $13.25 | 585,000 |
| 2011-06-08 | $11.64 | $13.21 | 1,191,500 |
| 2011-06-07 | $11.47 | $13.02 | 246,000 |
| 2011-06-06 | $11.45 | $13.00 | 490,000 |
| 2011-06-03 | $11.34 | $12.88 | 301,000 |
| 2011-06-02 | $11.41 | $12.95 | 429,000 |
| 2011-06-01 | $11.46 | $13.00 | 640,500 |
| 2011-05-31 | $11.35 | $12.88 | 287,000 |
| 2011-05-27 | $11.19 | $12.70 | 227,500 |
| 2011-05-26 | $11.14 | $12.65 | 421,500 |
| 2011-05-25 | $10.87 | $12.34 | 412,000 |
| 2011-05-24 | $11.06 | $12.56 | 610,000 |
| 2011-05-23 | $10.97 | $12.45 | 438,500 |
| 2011-05-20 | $11.23 | $12.74 | 357,500 |
| 2011-05-19 | $11.29 | $12.82 | 474,000 |
| 2011-05-18 | $11.49 | $13.04 | 302,500 |
| 2011-05-17 | $11.28 | $12.80 | 633,500 |
| 2011-05-16 | $11.16 | $12.67 | 516,500 |
| 2011-05-13 | $11.25 | $12.77 | 872,500 |
| 2011-05-12 | $11.59 | $13.15 | 2,095,000 |
| 2011-05-11 | $11.23 | $12.75 | 1,068,500 |
| 2011-05-10 | $11.33 | $12.86 | 828,500 |
| 2011-05-09 | $11.12 | $12.62 | 1,567,500 |
| 2011-05-06 | $11.08 | $12.57 | 499,500 |
| 2011-05-05 | $11.05 | $12.54 | 1,159,000 |
| 2011-05-04 | $11.18 | $12.69 | 1,155,000 |
| 2011-05-03 | $11.25 | $12.77 | 1,664,500 |
| 2011-05-02 | $11.19 | $12.70 | 1,175,000 |
| 2011-04-29 | $10.89 | $12.36 | 1,370,000 |
| 2011-04-28 | $10.91 | $12.39 | 1,391,000 |
| 2011-04-27 | $10.40 | $11.81 | 1,039,500 |
| 2011-04-26 | $10.31 | $11.70 | 535,500 |
| 2011-04-25 | $10.20 | $11.58 | 645,500 |
| 2011-04-21 | $10.13 | $11.50 | 861,000 |
| 2011-04-20 | $9.91 | $11.25 | 882,500 |
| 2011-04-19 | $9.46 | $10.74 | 437,000 |
| 2011-04-18 | $9.57 | $10.86 | 951,000 |
| 2011-04-15 | $9.69 | $11.00 | 723,500 |
| 2011-04-14 | $9.71 | $11.02 | 896,500 |
| 2011-04-13 | $9.78 | $11.10 | 754,500 |
| 2011-04-12 | $9.58 | $10.87 | 1,079,500 |
| 2011-04-11 | $9.66 | $10.96 | 1,003,000 |
| 2011-04-08 | $9.88 | $11.21 | 903,000 |
| 2011-04-07 | $9.92 | $11.26 | 1,255,500 |
| 2011-04-06 | $9.85 | $11.18 | 1,435,000 |
| 2011-04-05 | $9.92 | $11.26 | 1,733,000 |
| 2011-04-04 | $10.20 | $11.58 | 533,500 |
| 2011-04-01 | $10.27 | $11.66 | 697,000 |
| 2011-03-31 | $10.33 | $11.72 | 1,511,000 |
| 2011-03-30 | $10.59 | $12.03 | 1,715,000 |
| 2011-03-29 | $9.84 | $11.17 | 1,951,500 |
| 2011-03-28 | $10.01 | $11.36 | 1,705,500 |
| 2011-03-25 | $10.18 | $11.56 | 4,480,000 |
| 2011-03-24 | $10.64 | $12.08 | 2,290,500 |
| 2011-03-23 | $10.89 | $12.36 | 854,500 |
| 2011-03-22 | $10.88 | $12.36 | 1,665,500 |
| 2011-03-21 | $10.77 | $12.22 | 2,018,500 |
| 2011-03-18 | $10.42 | $11.83 | 1,868,500 |
| 2011-03-17 | $10.15 | $11.52 | 2,048,500 |
| 2011-03-16 | $9.88 | $11.22 | 24,043,000 |
| 2011-03-15 | $10.00 | $11.35 | 10,128,000 |
| 2011-03-14 | $9.99 | $11.34 | 5,459,000 |
| 2011-03-11 | $11.82 | $13.42 | 498,500 |
| 2011-03-10 | $12.09 | $13.72 | 251,000 |
| 2011-03-09 | $12.24 | $13.89 | 440,500 |
| 2011-03-08 | $12.54 | $14.24 | 622,000 |
| 2011-03-07 | $12.91 | $14.66 | 1,734,000 |
| 2011-03-04 | $12.25 | $13.90 | 2,183,500 |
| 2011-03-03 | $12.27 | $13.93 | 444,000 |
| 2011-03-02 | $12.10 | $13.74 | 342,500 |
| 2011-03-01 | $12.05 | $13.68 | 460,000 |
| 2011-02-28 | $12.15 | $13.79 | 244,500 |
| 2011-02-25 | $11.82 | $13.42 | 132,000 |
| 2011-02-24 | $11.60 | $13.17 | 225,000 |
| 2011-02-23 | $11.63 | $13.21 | 280,000 |
| 2011-02-22 | $11.53 | $13.09 | 296,000 |
| 2011-02-18 | $12.09 | $13.72 | 145,500 |
| 2011-02-17 | $12.16 | $13.80 | 166,000 |
| 2011-02-16 | $12.26 | $13.91 | 170,000 |
| 2011-02-15 | $12.11 | $13.75 | 237,500 |
| 2011-02-14 | $11.95 | $13.57 | 160,500 |
| 2011-02-11 | $11.86 | $13.47 | 87,500 |
| 2011-02-10 | $11.87 | $13.47 | 94,000 |
| 2011-02-09 | $11.72 | $13.31 | 269,000 |
| 2011-02-08 | $12.09 | $13.72 | 471,500 |
| 2011-02-07 | $12.17 | $13.82 | 174,000 |
| 2011-02-04 | $11.97 | $13.59 | 204,000 |
| 2011-02-03 | $12.05 | $13.68 | 443,500 |
| 2011-02-02 | $11.54 | $13.10 | 175,000 |
| 2011-02-01 | $11.52 | $13.07 | 238,500 |
| 2011-01-31 | $11.09 | $12.58 | 382,500 |
| 2011-01-28 | $11.10 | $12.60 | 153,500 |
| 2011-01-27 | $11.21 | $12.73 | 217,500 |
| 2011-01-26 | $11.01 | $12.49 | 214,500 |
| 2011-01-25 | $11.00 | $12.49 | 103,500 |
| 2011-01-24 | $10.92 | $12.39 | 212,000 |
| 2011-01-21 | $10.80 | $12.26 | 278,500 |
| 2011-01-20 | $11.09 | $12.58 | 117,000 |
| 2011-01-19 | $11.22 | $12.74 | 169,500 |
| 2011-01-18 | $10.93 | $12.40 | 219,500 |
| 2011-01-14 | $10.90 | $12.38 | 164,000 |
| 2011-01-13 | $10.95 | $12.43 | 221,500 |
| 2011-01-12 | $10.95 | $12.43 | 390,500 |
| 2011-01-11 | $11.02 | $12.51 | 275,500 |
| 2011-01-10 | $10.93 | $12.41 | 204,000 |
| 2011-01-07 | $10.90 | $12.37 | 204,500 |
| 2011-01-06 | $10.82 | $12.29 | 96,500 |
| 2011-01-05 | $10.80 | $12.26 | 105,500 |
| 2011-01-04 | $10.71 | $12.16 | 187,000 |
| 2011-01-03 | $10.78 | $12.24 | 418,500 |