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 | $10.98 | $18.78 | 81,700 | — | — |
| 2011-12-29 | $10.99 | $18.80 | 77,100 | — | — |
| 2011-12-28 | $10.98 | $18.78 | 40,900 | — | — |
| 2011-12-27 | $11.10 | $18.99 | 19,400 | — | — |
| 2011-12-23 | $11.21 | $19.17 | 29,100 | — | — |
| 2011-12-22 | $11.13 | $19.04 | 88,100 | — | — |
| 2011-12-21 | $11.20 | $19.16 | 101,700 | — | — |
| 2011-12-20 | $11.12 | $19.02 | 214,500 | — | — |
| 2011-12-19 | $11.12 | $19.02 | 70,200 | — | — |
| 2011-12-16 | $11.38 | $19.47 | 172,800 | — | — |
| 2011-12-15 | $11.77 | $20.13 | 53,900 | — | — |
| 2011-12-14 | $11.34 | $19.40 | 88,300 | — | — |
| 2011-12-13 | $11.55 | $19.76 | 74,500 | — | — |
| 2011-12-12 | $12.24 | $20.94 | 33,200 | — | — |
| 2011-12-09 | $12.32 | $21.07 | 43,600 | — | — |
| 2011-12-08 | $11.67 | $19.96 | 41,000 | — | — |
| 2011-12-07 | $12.31 | $21.06 | 43,900 | — | — |
| 2011-12-06 | $11.70 | $20.01 | 39,400 | — | — |
| 2011-12-05 | $11.54 | $19.74 | 56,000 | — | — |
| 2011-12-02 | $11.39 | $19.48 | 60,800 | — | — |
| 2011-12-01 | $12.03 | $20.58 | 52,900 | — | — |
| 2011-11-30 | $12.09 | $20.68 | 139,000 | — | — |
| 2011-11-29 | $10.73 | $18.35 | 46,000 | — | — |
| 2011-11-28 | $11.08 | $18.95 | 44,000 | — | — |
| 2011-11-25 | $10.60 | $18.13 | 22,800 | — | — |
| 2011-11-23 | $10.65 | $18.22 | 51,100 | — | — |
| 2011-11-22 | $10.68 | $18.27 | 44,800 | — | — |
| 2011-11-21 | $10.70 | $18.30 | 24,300 | — | — |
| 2011-11-18 | $10.85 | $18.56 | 40,300 | — | — |
| 2011-11-17 | $10.89 | $18.63 | 37,400 | — | — |
| 2011-11-16 | $11.22 | $19.19 | 49,500 | — | — |
| 2011-11-15 | $11.57 | $19.59 | 41,800 | — | — |
| 2011-11-14 | $11.08 | $18.76 | 30,600 | — | — |
| 2011-11-11 | $11.36 | $19.23 | 53,000 | — | — |
| 2011-11-10 | $11.19 | $18.94 | 25,000 | — | — |
| 2011-11-09 | $11.10 | $18.79 | 54,500 | — | — |
| 2011-11-08 | $12.10 | $20.48 | 31,600 | — | — |
| 2011-11-07 | $11.90 | $20.14 | 17,600 | — | — |
| 2011-11-04 | $11.90 | $20.14 | 18,000 | — | — |
| 2011-11-03 | $11.99 | $20.30 | 47,500 | — | — |
| 2011-11-02 | $11.54 | $19.53 | 37,500 | — | — |
| 2011-11-01 | $10.82 | $18.32 | 41,600 | — | — |
| 2011-10-31 | $11.62 | $19.67 | 40,600 | — | — |
| 2011-10-28 | $12.04 | $20.38 | 39,700 | — | — |
| 2011-10-27 | $12.01 | $20.33 | 121,600 | — | — |
| 2011-10-26 | $11.20 | $18.96 | 56,700 | — | — |
| 2011-10-25 | $10.95 | $18.54 | 47,100 | — | — |
| 2011-10-24 | $11.60 | $19.64 | 37,200 | — | — |
| 2011-10-21 | $11.45 | $19.38 | 53,200 | — | — |
| 2011-10-20 | $11.12 | $18.82 | 25,800 | — | — |
| 2011-10-19 | $10.58 | $17.91 | 37,200 | — | — |
| 2011-10-18 | $11.00 | $18.62 | 40,200 | — | — |
| 2011-10-17 | $10.51 | $17.79 | 54,300 | — | — |
| 2011-10-14 | $11.47 | $19.42 | 55,600 | — | — |
| 2011-10-13 | $10.98 | $18.59 | 22,800 | — | — |
| 2011-10-12 | $11.30 | $19.13 | 54,600 | — | — |
| 2011-10-11 | $10.71 | $18.13 | 34,400 | — | — |
| 2011-10-10 | $10.38 | $17.57 | 46,300 | — | — |
| 2011-10-07 | $9.89 | $16.74 | 64,100 | — | — |
| 2011-10-06 | $10.56 | $17.88 | 38,000 | — | — |
| 2011-10-05 | $10.66 | $18.04 | 64,400 | — | — |
| 2011-10-04 | $11.26 | $19.06 | 112,500 | — | — |
| 2011-10-03 | $9.48 | $16.05 | 105,500 | — | — |
| 2011-09-30 | $9.99 | $16.91 | 73,700 | — | — |
| 2011-09-29 | $9.98 | $16.89 | 67,200 | — | — |
| 2011-09-28 | $9.72 | $16.45 | 44,100 | — | — |
| 2011-09-27 | $10.66 | $18.04 | 51,800 | — | — |
| 2011-09-26 | $10.36 | $17.54 | 26,900 | — | — |
| 2011-09-23 | $9.68 | $16.39 | 40,600 | — | — |
| 2011-09-22 | $9.65 | $16.34 | 83,300 | — | — |
| 2011-09-21 | $9.50 | $16.08 | 55,500 | — | — |
| 2011-09-20 | $10.06 | $17.03 | 74,100 | — | — |
| 2011-09-19 | $10.26 | $17.37 | 35,100 | — | — |
| 2011-09-16 | $10.47 | $17.72 | 80,600 | — | — |
| 2011-09-15 | $10.57 | $17.89 | 28,000 | — | — |
| 2011-09-14 | $10.42 | $17.64 | 94,300 | — | — |
| 2011-09-13 | $10.21 | $17.28 | 40,500 | — | — |
| 2011-09-12 | $9.78 | $16.56 | 69,400 | — | — |
| 2011-09-09 | $9.81 | $16.61 | 88,200 | — | — |
| 2011-09-08 | $10.32 | $17.47 | 62,300 | — | — |
| 2011-09-07 | $11.06 | $18.72 | 99,900 | — | — |
| 2011-09-06 | $10.21 | $17.28 | 66,200 | — | — |
| 2011-09-02 | $10.26 | $17.37 | 57,000 | — | — |
| 2011-09-01 | $11.14 | $18.86 | 72,700 | — | — |
| 2011-08-31 | $11.85 | $20.06 | 49,900 | — | — |
| 2011-08-30 | $11.69 | $19.79 | 26,600 | — | — |
| 2011-08-29 | $11.62 | $19.67 | 48,500 | — | — |
| 2011-08-26 | $11.06 | $18.72 | 58,000 | — | — |
| 2011-08-25 | $10.95 | $18.54 | 54,300 | — | — |
| 2011-08-24 | $11.59 | $19.62 | 64,800 | — | — |
| 2011-08-23 | $11.54 | $19.53 | 61,600 | — | — |
| 2011-08-22 | $10.68 | $18.08 | 60,100 | — | — |
| 2011-08-19 | $10.50 | $17.77 | 86,000 | — | — |
| 2011-08-18 | $9.90 | $16.76 | 100,400 | — | — |
| 2011-08-17 | $10.31 | $17.45 | 46,500 | — | — |
| 2011-08-16 | $10.56 | $17.88 | 50,600 | — | — |
| 2011-08-15 | $10.74 | $18.18 | 68,800 | — | — |
| 2011-08-12 | $10.51 | $17.79 | 41,800 | — | — |
| 2011-08-11 | $10.80 | $18.28 | 98,200 | — | — |
| 2011-08-10 | $10.19 | $17.25 | 68,800 | — | — |
| 2011-08-09 | $11.76 | $19.91 | 109,600 | — | — |
| 2011-08-08 | $10.77 | $18.23 | 102,100 | — | — |
| 2011-08-05 | $11.81 | $19.99 | 88,100 | — | — |
| 2011-08-04 | $11.49 | $19.45 | 125,000 | — | — |
| 2011-08-03 | $10.78 | $18.25 | 60,800 | — | — |
| 2011-08-02 | $10.23 | $17.32 | 68,700 | — | — |
| 2011-08-01 | $11.01 | $18.64 | 49,300 | — | — |
| 2011-07-29 | $11.09 | $18.77 | 39,700 | — | — |
| 2011-07-28 | $11.01 | $18.64 | 29,800 | — | — |
| 2011-07-27 | $11.25 | $19.04 | 82,300 | — | — |
| 2011-07-26 | $11.46 | $19.40 | 25,700 | — | — |
| 2011-07-25 | $11.82 | $20.01 | 23,900 | — | — |
| 2011-07-22 | $12.00 | $20.31 | 32,600 | — | — |
| 2011-07-21 | $11.99 | $20.30 | 24,200 | — | — |
| 2011-07-20 | $11.77 | $19.92 | 8,700 | — | — |
| 2011-07-19 | $11.80 | $19.97 | 52,000 | — | — |
| 2011-07-18 | $11.48 | $19.43 | 31,500 | — | — |
| 2011-07-15 | $11.64 | $19.70 | 45,500 | — | — |
| 2011-07-14 | $11.28 | $19.09 | 38,100 | — | — |
| 2011-07-13 | $11.57 | $19.59 | 48,800 | — | — |
| 2011-07-12 | $11.42 | $19.33 | 42,200 | — | — |
| 2011-07-11 | $11.47 | $19.42 | 22,700 | — | — |
| 2011-07-08 | $11.68 | $19.77 | 39,500 | — | — |
| 2011-07-07 | $11.99 | $20.30 | 40,200 | — | — |
| 2011-07-06 | $11.68 | $19.77 | 37,300 | — | — |
| 2011-07-05 | $11.72 | $19.84 | 23,400 | — | — |
| 2011-07-01 | $11.57 | $19.59 | 114,100 | — | — |
| 2011-06-30 | $11.51 | $19.48 | 92,500 | — | — |
| 2011-06-29 | $11.03 | $18.67 | 50,900 | — | — |
| 2011-06-28 | $11.36 | $19.23 | 57,300 | — | — |
| 2011-06-27 | $10.77 | $18.23 | 65,300 | — | — |
| 2011-06-24 | $11.02 | $18.65 | 167,800 | — | — |
| 2011-06-23 | $11.10 | $18.79 | 36,400 | — | — |
| 2011-06-22 | $10.70 | $18.11 | 26,000 | — | — |
| 2011-06-21 | $11.02 | $18.65 | 88,400 | — | — |
| 2011-06-20 | $10.96 | $18.55 | 33,500 | — | — |
| 2011-06-17 | $10.72 | $18.15 | 62,900 | — | — |
| 2011-06-16 | $10.67 | $18.06 | 41,000 | — | — |
| 2011-06-15 | $10.61 | $17.96 | 34,200 | — | — |
| 2011-06-14 | $10.66 | $18.04 | 33,400 | — | — |
| 2011-06-13 | $10.53 | $17.82 | 34,900 | — | — |
| 2011-06-10 | $10.62 | $17.98 | 31,500 | — | — |
| 2011-06-09 | $10.58 | $17.91 | 24,900 | — | — |
| 2011-06-08 | $10.52 | $17.81 | 33,300 | — | — |
| 2011-06-07 | $10.70 | $18.11 | 41,400 | — | — |
| 2011-06-06 | $10.67 | $18.06 | 59,200 | — | — |
| 2011-06-03 | $10.58 | $17.91 | 37,000 | — | — |
| 2011-06-02 | $10.77 | $18.23 | 83,000 | — | — |
| 2011-06-01 | $10.60 | $17.94 | 70,100 | — | — |
| 2011-05-31 | $11.13 | $18.84 | 98,500 | — | — |
| 2011-05-27 | $11.23 | $19.01 | 43,500 | — | — |
| 2011-05-26 | $11.25 | $19.04 | 43,700 | — | — |
| 2011-05-25 | $10.79 | $18.26 | 22,200 | — | — |
| 2011-05-24 | $10.62 | $17.98 | 76,900 | — | — |
| 2011-05-23 | $10.84 | $18.35 | 21,700 | — | — |
| 2011-05-20 | $10.96 | $18.55 | 41,100 | — | — |
| 2011-05-19 | $11.23 | $19.01 | 32,500 | — | — |
| 2011-05-18 | $11.20 | $18.96 | 66,700 | — | — |
| 2011-05-17 | $11.11 | $18.81 | 52,000 | — | — |
| 2011-05-16 | $11.48 | $19.43 | 30,000 | — | — |
| 2011-05-13 | $11.86 | $20.08 | 23,900 | — | — |
| 2011-05-12 | $11.85 | $20.06 | 15,000 | — | — |
| 2011-05-11 | $11.86 | $20.08 | 27,200 | — | — |
| 2011-05-10 | $12.24 | $20.72 | 48,800 | — | — |
| 2011-05-09 | $12.05 | $20.40 | 42,000 | — | — |
| 2011-05-06 | $11.99 | $20.30 | 37,100 | — | — |
| 2011-05-05 | $12.04 | $20.38 | 48,000 | — | — |
| 2011-05-04 | $11.91 | $20.16 | 33,000 | — | — |
| 2011-05-03 | $12.03 | $20.36 | 87,000 | — | — |
| 2011-05-02 | $12.28 | $20.79 | 46,000 | — | — |
| 2011-04-29 | $13.10 | $22.18 | 41,000 | — | — |
| 2011-04-28 | $13.01 | $22.02 | 12,000 | — | — |
| 2011-04-27 | $12.86 | $21.77 | 13,600 | — | — |
| 2011-04-26 | $12.84 | $21.74 | 56,200 | — | — |
| 2011-04-25 | $12.53 | $21.21 | 17,100 | — | — |
| 2011-04-21 | $12.40 | $20.99 | 14,300 | — | — |
| 2011-04-20 | $12.54 | $21.23 | 40,700 | — | — |
| 2011-04-19 | $11.97 | $20.26 | 19,100 | — | — |
| 2011-04-18 | $12.17 | $20.60 | 54,700 | — | — |
| 2011-04-15 | $12.48 | $21.13 | 42,100 | — | — |
| 2011-04-14 | $12.13 | $20.53 | 23,700 | — | — |
| 2011-04-13 | $11.98 | $20.28 | 87,900 | — | — |
| 2011-04-12 | $12.05 | $20.40 | 53,300 | — | — |
| 2011-04-11 | $12.16 | $20.58 | 46,600 | — | — |
| 2011-04-08 | $12.39 | $20.97 | 66,000 | — | — |
| 2011-04-07 | $13.06 | $22.11 | 26,300 | — | — |
| 2011-04-06 | $13.50 | $22.85 | 63,300 | — | — |
| 2011-04-05 | $13.45 | $22.77 | 28,800 | — | — |
| 2011-04-04 | $13.44 | $22.75 | 41,800 | — | — |
| 2011-04-01 | $13.47 | $22.80 | 35,500 | — | — |
| 2011-03-31 | $13.26 | $22.45 | 33,800 | — | — |
| 2011-03-30 | $13.09 | $22.16 | 31,700 | — | — |
| 2011-03-29 | $13.03 | $22.06 | 37,800 | — | — |
| 2011-03-28 | $12.82 | $21.70 | 55,500 | — | — |
| 2011-03-25 | $12.87 | $21.79 | 38,600 | — | — |
| 2011-03-24 | $12.74 | $21.57 | 24,400 | — | — |
| 2011-03-23 | $12.58 | $21.30 | 51,800 | — | — |
| 2011-03-22 | $12.41 | $21.01 | 43,300 | — | — |
| 2011-03-21 | $12.72 | $21.53 | 64,700 | — | — |
| 2011-03-18 | $11.83 | $20.03 | 169,900 | — | — |
| 2011-03-17 | $11.22 | $18.99 | 30,200 | — | — |
| 2011-03-16 | $11.31 | $19.15 | 46,000 | — | — |
| 2011-03-15 | $11.69 | $19.79 | 32,500 | — | — |
| 2011-03-14 | $11.98 | $20.28 | 33,300 | — | — |
| 2011-03-11 | $11.94 | $20.21 | 35,000 | — | — |
| 2011-03-10 | $12.24 | $20.72 | 60,400 | — | — |
| 2011-03-09 | $12.62 | $21.36 | 22,100 | — | — |
| 2011-03-08 | $12.58 | $21.30 | 43,200 | — | — |
| 2011-03-07 | $12.05 | $20.40 | 36,200 | — | — |
| 2011-03-04 | $12.42 | $21.02 | 41,500 | — | — |
| 2011-03-03 | $12.51 | $21.18 | 60,200 | — | — |
| 2011-03-02 | $12.11 | $20.50 | 67,900 | — | — |
| 2011-03-01 | $12.61 | $21.35 | 87,700 | — | — |
| 2011-02-28 | $13.30 | $22.51 | 94,600 | — | — |
| 2011-02-25 | $13.37 | $22.63 | 44,800 | — | — |
| 2011-02-24 | $13.00 | $22.01 | 42,600 | — | — |
| 2011-02-23 | $12.72 | $21.53 | 70,500 | — | — |
| 2011-02-22 | $12.79 | $21.65 | 66,000 | — | — |
| 2011-02-18 | $12.93 | $21.89 | 45,100 | — | — |
| 2011-02-17 | $12.53 | $21.21 | 48,600 | — | — |
| 2011-02-16 | $12.16 | $20.58 | 38,700 | — | — |
| 2011-02-15 | $11.98 | $20.28 | 53,200 | — | — |
| 2011-02-14 | $12.40 | $20.99 | 21,600 | — | — |
| 2011-02-11 | $12.46 | $21.09 | 54,000 | — | — |
| 2011-02-10 | $12.10 | $20.48 | 29,900 | — | — |
| 2011-02-09 | $12.14 | $20.55 | 16,300 | — | — |
| 2011-02-08 | $12.26 | $20.75 | 18,800 | — | — |
| 2011-02-07 | $12.36 | $20.92 | 13,400 | — | — |
| 2011-02-04 | $11.95 | $20.23 | 23,000 | — | — |
| 2011-02-03 | $12.20 | $20.65 | 22,000 | — | — |
| 2011-02-02 | $12.02 | $20.35 | 36,500 | — | — |
| 2011-02-01 | $12.35 | $20.91 | 44,000 | — | — |
| 2011-01-31 | $12.04 | $20.38 | 35,200 | — | — |
| 2011-01-28 | $11.98 | $20.28 | 69,100 | — | — |
| 2011-01-27 | $12.68 | $21.46 | 17,500 | — | — |
| 2011-01-26 | $12.69 | $21.48 | 38,400 | — | — |
| 2011-01-25 | $12.54 | $21.23 | 52,200 | — | — |
| 2011-01-24 | $12.85 | $21.75 | 28,300 | — | — |
| 2011-01-21 | $12.75 | $21.58 | 53,700 | — | — |
| 2011-01-20 | $12.77 | $21.62 | 84,700 | — | — |
| 2011-01-19 | $12.81 | $21.68 | 48,300 | — | — |
| 2011-01-18 | $13.02 | $22.04 | 38,000 | — | — |
| 2011-01-14 | $13.01 | $22.02 | 37,600 | — | — |
| 2011-01-13 | $13.13 | $22.23 | 25,000 | — | — |
| 2011-01-12 | $12.90 | $21.84 | 39,200 | — | — |
| 2011-01-11 | $12.83 | $21.72 | 71,700 | — | — |
| 2011-01-10 | $12.76 | $21.60 | 94,100 | — | — |
| 2011-01-07 | $12.78 | $21.63 | 79,600 | — | — |
| 2011-01-06 | $13.14 | $22.24 | 67,200 | — | — |
| 2011-01-05 | $13.16 | $22.28 | 56,100 | — | — |
| 2011-01-04 | $12.95 | $21.92 | 126,000 | — | — |
| 2011-01-03 | $13.57 | $22.97 | 71,200 | — | — |