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
- 1987-09-23 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 | $8.89 | $46.57 | 83,500 | — | — |
| 2011-12-29 | $8.89 | $46.57 | 32,300 | — | — |
| 2011-12-28 | $8.90 | $46.62 | 74,500 | — | — |
| 2011-12-27 | $8.87 | $46.47 | 111,900 | — | — |
| 2011-12-23 | $8.86 | $46.41 | 76,600 | — | — |
| 2011-12-22 | $8.77 | $45.94 | 82,000 | — | — |
| 2011-12-21 | $8.80 | $46.10 | 146,800 | — | — |
| 2011-12-20 | $8.73 | $45.73 | 82,400 | — | — |
| 2011-12-19 | $8.78 | $45.99 | 122,100 | — | — |
| 2011-12-16 | $8.75 | $45.84 | 47,700 | — | — |
| 2011-12-15 | $8.65 | $45.31 | 109,900 | — | — |
| 2011-12-14 | $8.67 | $45.42 | 77,700 | — | — |
| 2011-12-13 | $8.71 | $45.63 | 81,900 | — | — |
| 2011-12-12 | $8.68 | $45.47 | 82,800 | — | — |
| 2011-12-09 | $8.75 | $45.58 | 87,800 | — | — |
| 2011-12-08 | $8.69 | $45.27 | 89,900 | — | — |
| 2011-12-07 | $8.74 | $45.53 | 61,100 | — | — |
| 2011-12-06 | $8.68 | $45.22 | 56,000 | — | — |
| 2011-12-05 | $8.68 | $45.22 | 52,900 | — | — |
| 2011-12-02 | $8.65 | $45.06 | 85,600 | — | — |
| 2011-12-01 | $8.77 | $45.68 | 103,500 | — | — |
| 2011-11-30 | $8.68 | $45.22 | 94,500 | — | — |
| 2011-11-29 | $8.67 | $45.16 | 63,400 | — | — |
| 2011-11-28 | $8.63 | $44.95 | 44,300 | — | — |
| 2011-11-25 | $8.65 | $45.06 | 34,000 | — | — |
| 2011-11-23 | $8.56 | $44.59 | 68,100 | — | — |
| 2011-11-22 | $8.57 | $44.64 | 87,400 | — | — |
| 2011-11-21 | $8.63 | $44.95 | 74,000 | — | — |
| 2011-11-18 | $8.57 | $44.64 | 67,500 | — | — |
| 2011-11-17 | $8.48 | $44.17 | 70,100 | — | — |
| 2011-11-16 | $8.49 | $44.23 | 98,400 | — | — |
| 2011-11-15 | $8.53 | $44.43 | 80,600 | — | — |
| 2011-11-14 | $8.57 | $44.64 | 94,900 | — | — |
| 2011-11-11 | $8.67 | $45.16 | 62,800 | — | — |
| 2011-11-10 | $8.58 | $44.69 | 71,500 | — | — |
| 2011-11-09 | $8.56 | $44.59 | 122,600 | — | — |
| 2011-11-08 | $8.64 | $44.75 | 97,400 | — | — |
| 2011-11-07 | $8.49 | $43.97 | 151,200 | — | — |
| 2011-11-04 | $8.54 | $44.23 | 127,500 | — | — |
| 2011-11-03 | $8.52 | $44.13 | 78,500 | — | — |
| 2011-11-02 | $8.52 | $44.13 | 70,700 | — | — |
| 2011-11-01 | $8.50 | $44.03 | 111,100 | — | — |
| 2011-10-31 | $8.60 | $44.54 | 101,100 | — | — |
| 2011-10-28 | $8.54 | $44.23 | 45,400 | — | — |
| 2011-10-27 | $8.46 | $43.82 | 86,400 | — | — |
| 2011-10-26 | $8.54 | $44.23 | 96,900 | — | — |
| 2011-10-25 | $8.48 | $43.92 | 48,100 | — | — |
| 2011-10-24 | $8.41 | $43.56 | 117,600 | — | — |
| 2011-10-21 | $8.48 | $43.92 | 55,400 | — | — |
| 2011-10-20 | $8.34 | $43.20 | 99,900 | — | — |
| 2011-10-19 | $8.30 | $42.99 | 196,400 | — | — |
| 2011-10-18 | $8.29 | $42.94 | 118,700 | — | — |
| 2011-10-17 | $8.39 | $43.46 | 110,800 | — | — |
| 2011-10-14 | $8.48 | $43.92 | 122,800 | — | — |
| 2011-10-13 | $8.58 | $44.19 | 135,900 | — | — |
| 2011-10-12 | $8.54 | $43.98 | 215,700 | — | — |
| 2011-10-11 | $8.50 | $43.77 | 296,900 | — | — |
| 2011-10-10 | $8.33 | $42.90 | 65,800 | — | — |
| 2011-10-07 | $8.30 | $42.74 | 105,200 | — | — |
| 2011-10-06 | $8.32 | $42.85 | 134,000 | — | — |
| 2011-10-05 | $8.35 | $43.00 | 100,400 | — | — |
| 2011-10-04 | $8.34 | $42.95 | 91,500 | — | — |
| 2011-10-03 | $8.50 | $43.77 | 130,400 | — | — |
| 2011-09-30 | $8.50 | $43.77 | 78,700 | — | — |
| 2011-09-29 | $8.46 | $43.57 | 51,700 | — | — |
| 2011-09-28 | $8.45 | $43.52 | 78,600 | — | — |
| 2011-09-27 | $8.49 | $43.72 | 88,900 | — | — |
| 2011-09-26 | $8.38 | $43.16 | 67,000 | — | — |
| 2011-09-23 | $8.35 | $43.00 | 80,200 | — | — |
| 2011-09-22 | $8.32 | $42.85 | 84,000 | — | — |
| 2011-09-21 | $8.35 | $43.00 | 64,400 | — | — |
| 2011-09-20 | $8.36 | $43.05 | 79,700 | — | — |
| 2011-09-19 | $8.29 | $42.69 | 87,800 | — | — |
| 2011-09-16 | $8.22 | $42.33 | 29,300 | — | — |
| 2011-09-15 | $8.17 | $42.08 | 69,800 | — | — |
| 2011-09-14 | $8.19 | $42.18 | 80,300 | — | — |
| 2011-09-13 | $8.30 | $42.49 | 92,900 | — | — |
| 2011-09-12 | $8.21 | $42.03 | 88,300 | — | — |
| 2011-09-09 | $8.23 | $42.13 | 107,100 | — | — |
| 2011-09-08 | $8.26 | $42.29 | 59,100 | — | — |
| 2011-09-07 | $8.25 | $42.24 | 76,700 | — | — |
| 2011-09-06 | $8.15 | $41.72 | 66,400 | — | — |
| 2011-09-02 | $8.21 | $42.03 | 119,700 | — | — |
| 2011-09-01 | $8.27 | $42.34 | 71,100 | — | — |
| 2011-08-31 | $8.26 | $42.29 | 81,900 | — | — |
| 2011-08-30 | $8.20 | $41.98 | 53,000 | — | — |
| 2011-08-29 | $8.15 | $41.72 | 61,000 | — | — |
| 2011-08-26 | $8.08 | $41.37 | 60,400 | — | — |
| 2011-08-25 | $8.04 | $41.16 | 64,500 | — | — |
| 2011-08-24 | $8.05 | $41.21 | 41,800 | — | — |
| 2011-08-23 | $8.17 | $41.83 | 100,700 | — | — |
| 2011-08-22 | $8.08 | $41.37 | 80,900 | — | — |
| 2011-08-19 | $7.92 | $40.55 | 91,300 | — | — |
| 2011-08-18 | $7.95 | $40.70 | 65,300 | — | — |
| 2011-08-17 | $8.00 | $40.96 | 103,600 | — | — |
| 2011-08-16 | $7.98 | $40.85 | 132,800 | — | — |
| 2011-08-15 | $8.05 | $41.21 | 47,300 | — | — |
| 2011-08-12 | $8.00 | $40.96 | 57,200 | — | — |
| 2011-08-11 | $7.97 | $40.80 | 79,300 | — | — |
| 2011-08-10 | $8.01 | $41.01 | 101,600 | — | — |
| 2011-08-09 | $7.91 | $40.25 | 203,100 | — | — |
| 2011-08-08 | $7.66 | $38.97 | 226,700 | — | — |
| 2011-08-05 | $8.04 | $40.91 | 120,600 | — | — |
| 2011-08-04 | $8.10 | $41.21 | 159,600 | — | — |
| 2011-08-03 | $8.19 | $41.67 | 100,900 | — | — |
| 2011-08-02 | $8.12 | $41.31 | 63,700 | — | — |
| 2011-08-01 | $8.08 | $41.11 | 94,700 | — | — |
| 2011-07-29 | $7.95 | $40.45 | 118,000 | — | — |
| 2011-07-28 | $7.97 | $40.55 | 99,300 | — | — |
| 2011-07-27 | $7.98 | $40.60 | 152,700 | — | — |
| 2011-07-26 | $8.03 | $40.86 | 90,800 | — | — |
| 2011-07-25 | $8.08 | $41.11 | 103,300 | — | — |
| 2011-07-22 | $8.09 | $41.16 | 148,100 | — | — |
| 2011-07-21 | $8.11 | $41.26 | 65,800 | — | — |
| 2011-07-20 | $8.12 | $41.31 | 59,700 | — | — |
| 2011-07-19 | $8.11 | $41.26 | 90,100 | — | — |
| 2011-07-18 | $8.02 | $40.80 | 97,900 | — | — |
| 2011-07-15 | $8.06 | $41.01 | 146,300 | — | — |
| 2011-07-14 | $8.12 | $41.31 | 140,300 | — | — |
| 2011-07-13 | $8.33 | $42.13 | 109,600 | — | — |
| 2011-07-12 | $8.27 | $41.83 | 41,400 | — | — |
| 2011-07-11 | $8.26 | $41.78 | 57,700 | — | — |
| 2011-07-08 | $8.30 | $41.98 | 36,100 | — | — |
| 2011-07-07 | $8.30 | $41.98 | 99,200 | — | — |
| 2011-07-06 | $8.28 | $41.88 | 78,500 | — | — |
| 2011-07-05 | $8.29 | $41.93 | 83,800 | — | — |
| 2011-07-01 | $8.27 | $41.83 | 111,800 | — | — |
| 2011-06-30 | $8.15 | $41.22 | 100,000 | — | — |
| 2011-06-29 | $8.10 | $40.97 | 93,500 | — | — |
| 2011-06-28 | $8.19 | $41.42 | 68,700 | — | — |
| 2011-06-27 | $8.21 | $41.53 | 71,900 | — | — |
| 2011-06-24 | $8.17 | $41.32 | 40,600 | — | — |
| 2011-06-23 | $8.18 | $41.37 | 49,700 | — | — |
| 2011-06-22 | $8.07 | $40.82 | 63,700 | — | — |
| 2011-06-21 | $8.01 | $40.51 | 108,800 | — | — |
| 2011-06-20 | $8.03 | $40.62 | 48,000 | — | — |
| 2011-06-17 | $8.05 | $40.72 | 69,600 | — | — |
| 2011-06-16 | $8.00 | $40.46 | 58,300 | — | — |
| 2011-06-15 | $7.99 | $40.41 | 52,400 | — | — |
| 2011-06-14 | $8.04 | $40.67 | 49,900 | — | — |
| 2011-06-13 | $8.05 | $40.72 | 59,200 | — | — |
| 2011-06-10 | $8.10 | $40.72 | 59,000 | — | — |
| 2011-06-09 | $8.09 | $40.67 | 61,000 | — | — |
| 2011-06-08 | $8.13 | $40.87 | 53,800 | — | — |
| 2011-06-07 | $8.14 | $40.92 | 59,400 | — | — |
| 2011-06-06 | $8.12 | $40.82 | 66,400 | — | — |
| 2011-06-03 | $8.10 | $40.72 | 68,800 | — | — |
| 2011-06-02 | $8.01 | $40.27 | 92,200 | — | — |
| 2011-06-01 | $7.99 | $40.17 | 98,000 | — | — |
| 2011-05-31 | $7.96 | $40.02 | 126,900 | — | — |
| 2011-05-27 | $7.95 | $39.97 | 75,200 | — | — |
| 2011-05-26 | $7.98 | $40.12 | 103,900 | — | — |
| 2011-05-25 | $7.96 | $40.02 | 78,800 | — | — |
| 2011-05-24 | $7.96 | $40.02 | 63,000 | — | — |
| 2011-05-23 | $7.93 | $39.87 | 99,300 | — | — |
| 2011-05-20 | $7.97 | $40.07 | 64,200 | — | — |
| 2011-05-19 | $7.98 | $40.12 | 81,200 | — | — |
| 2011-05-18 | $7.95 | $39.97 | 100,000 | — | — |
| 2011-05-17 | $7.95 | $39.97 | 84,900 | — | — |
| 2011-05-16 | $7.96 | $40.02 | 49,400 | — | — |
| 2011-05-13 | $7.98 | $40.12 | 61,900 | — | — |
| 2011-05-12 | $7.99 | $40.17 | 52,000 | — | — |
| 2011-05-11 | $7.99 | $40.17 | 107,600 | — | — |
| 2011-05-10 | $8.03 | $40.12 | 80,400 | — | — |
| 2011-05-09 | $8.05 | $40.22 | 110,000 | — | — |
| 2011-05-06 | $7.96 | $39.77 | 60,000 | — | — |
| 2011-05-05 | $7.99 | $39.92 | 46,000 | — | — |
| 2011-05-04 | $7.92 | $39.57 | 53,000 | — | — |
| 2011-05-03 | $7.96 | $39.77 | 188,000 | — | — |
| 2011-05-02 | $7.85 | $39.22 | 115,000 | — | — |
| 2011-04-29 | $7.86 | $39.27 | 78,000 | — | — |
| 2011-04-28 | $7.81 | $39.02 | 62,800 | — | — |
| 2011-04-27 | $7.83 | $39.12 | 58,200 | — | — |
| 2011-04-26 | $7.72 | $38.57 | 83,000 | — | — |
| 2011-04-25 | $7.75 | $38.72 | 45,700 | — | — |
| 2011-04-21 | $7.76 | $38.77 | 75,100 | — | — |
| 2011-04-20 | $7.74 | $38.67 | 120,000 | — | — |
| 2011-04-19 | $7.73 | $38.62 | 60,600 | — | — |
| 2011-04-18 | $7.75 | $38.72 | 51,100 | — | — |
| 2011-04-15 | $7.73 | $38.62 | 64,200 | — | — |
| 2011-04-14 | $7.66 | $38.27 | 79,400 | — | — |
| 2011-04-13 | $7.67 | $38.32 | 150,400 | — | — |
| 2011-04-12 | $7.86 | $39.03 | 128,100 | — | — |
| 2011-04-11 | $7.94 | $39.43 | 51,700 | — | — |
| 2011-04-08 | $7.94 | $39.43 | 79,400 | — | — |
| 2011-04-07 | $8.02 | $39.82 | 62,500 | — | — |
| 2011-04-06 | $7.99 | $39.67 | 87,000 | — | — |
| 2011-04-05 | $8.04 | $39.92 | 61,600 | — | — |
| 2011-04-04 | $8.00 | $39.72 | 58,000 | — | — |
| 2011-04-01 | $8.01 | $39.77 | 88,100 | — | — |
| 2011-03-31 | $8.04 | $39.92 | 86,400 | — | — |
| 2011-03-30 | $8.02 | $39.82 | 70,600 | — | — |
| 2011-03-29 | $8.02 | $39.82 | 118,200 | — | — |
| 2011-03-28 | $8.02 | $39.82 | 72,000 | — | — |
| 2011-03-25 | $7.93 | $39.38 | 97,000 | — | — |
| 2011-03-24 | $7.90 | $39.23 | 183,100 | — | — |
| 2011-03-23 | $7.92 | $39.33 | 97,000 | — | — |
| 2011-03-22 | $7.78 | $38.63 | 87,500 | — | — |
| 2011-03-21 | $7.77 | $38.58 | 139,000 | — | — |
| 2011-03-18 | $7.71 | $38.28 | 65,800 | — | — |
| 2011-03-17 | $7.71 | $38.28 | 83,500 | — | — |
| 2011-03-16 | $7.67 | $38.09 | 119,900 | — | — |
| 2011-03-15 | $7.63 | $37.89 | 81,200 | — | — |
| 2011-03-14 | $7.61 | $37.79 | 123,000 | — | — |
| 2011-03-11 | $7.68 | $38.14 | 50,700 | — | — |
| 2011-03-10 | $7.69 | $38.18 | 80,500 | — | — |
| 2011-03-09 | $7.70 | $37.99 | 108,900 | — | — |
| 2011-03-08 | $7.76 | $38.29 | 144,400 | — | — |
| 2011-03-07 | $7.65 | $37.74 | 79,700 | — | — |
| 2011-03-04 | $7.57 | $37.35 | 66,900 | — | — |
| 2011-03-03 | $7.61 | $37.55 | 116,500 | — | — |
| 2011-03-02 | $7.63 | $37.65 | 106,800 | — | — |
| 2011-03-01 | $7.59 | $37.45 | 118,000 | — | — |
| 2011-02-28 | $7.54 | $37.20 | 126,800 | — | — |
| 2011-02-25 | $7.50 | $37.00 | 153,400 | — | — |
| 2011-02-24 | $7.53 | $37.15 | 178,000 | — | — |
| 2011-02-23 | $7.63 | $37.65 | 126,100 | — | — |
| 2011-02-22 | $7.53 | $37.15 | 146,900 | — | — |
| 2011-02-18 | $7.65 | $37.74 | 76,700 | — | — |
| 2011-02-17 | $7.73 | $38.14 | 73,000 | — | — |
| 2011-02-16 | $7.64 | $37.70 | 105,300 | — | — |
| 2011-02-15 | $7.60 | $37.50 | 87,500 | — | — |
| 2011-02-14 | $7.56 | $37.30 | 116,100 | — | — |
| 2011-02-11 | $7.73 | $37.90 | 111,300 | — | — |
| 2011-02-10 | $7.66 | $37.55 | 51,000 | — | — |
| 2011-02-09 | $7.70 | $37.75 | 136,700 | — | — |
| 2011-02-08 | $7.59 | $37.21 | 114,700 | — | — |
| 2011-02-07 | $7.66 | $37.55 | 78,100 | — | — |
| 2011-02-04 | $7.68 | $37.65 | 100,500 | — | — |
| 2011-02-03 | $7.65 | $37.51 | 101,200 | — | — |
| 2011-02-02 | $7.62 | $37.36 | 96,700 | — | — |
| 2011-02-01 | $7.64 | $37.46 | 90,000 | — | — |
| 2011-01-31 | $7.56 | $37.06 | 141,800 | — | — |
| 2011-01-28 | $7.59 | $37.21 | 76,400 | — | — |
| 2011-01-27 | $7.58 | $37.16 | 149,600 | — | — |
| 2011-01-26 | $7.69 | $37.70 | 134,800 | — | — |
| 2011-01-25 | $7.67 | $37.60 | 129,400 | — | — |
| 2011-01-24 | $7.65 | $37.51 | 229,600 | — | — |
| 2011-01-21 | $7.44 | $36.48 | 173,700 | — | — |
| 2011-01-20 | $7.36 | $36.08 | 207,000 | — | — |
| 2011-01-19 | $7.25 | $35.54 | 200,100 | — | — |
| 2011-01-18 | $7.35 | $36.03 | 296,200 | — | — |
| 2011-01-14 | $7.17 | $35.15 | 482,100 | — | — |
| 2011-01-13 | $7.20 | $35.30 | 306,800 | — | — |
| 2011-01-12 | $7.36 | $36.08 | 198,700 | — | — |
| 2011-01-11 | $7.55 | $36.77 | 108,800 | — | — |
| 2011-01-10 | $7.58 | $36.92 | 186,700 | — | — |
| 2011-01-07 | $7.69 | $37.46 | 114,700 | — | — |
| 2011-01-06 | $7.69 | $37.46 | 98,200 | — | — |
| 2011-01-05 | $7.77 | $37.85 | 215,900 | — | — |
| 2011-01-04 | $7.80 | $37.99 | 181,600 | — | — |
| 2011-01-03 | $7.77 | $37.85 | 121,000 | — | — |