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
- 1983-03-16 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 | $10.38 | $17.42 | 92,867 | — | — |
| 2011-12-29 | $10.32 | $17.32 | 156,300 | — | — |
| 2011-12-28 | $10.62 | $17.83 | 40,767 | — | — |
| 2011-12-27 | $10.98 | $18.43 | 30,967 | — | — |
| 2011-12-23 | $11.13 | $18.68 | 30,400 | — | — |
| 2011-12-22 | $11.22 | $18.83 | 26,900 | — | — |
| 2011-12-21 | $10.86 | $18.23 | 28,933 | — | — |
| 2011-12-20 | $11.01 | $18.48 | 42,767 | — | — |
| 2011-12-19 | $10.53 | $17.68 | 37,533 | — | — |
| 2011-12-16 | $10.83 | $18.18 | 99,167 | — | — |
| 2011-12-15 | $10.98 | $18.43 | 35,633 | — | — |
| 2011-12-14 | $10.74 | $18.03 | 37,933 | — | — |
| 2011-12-13 | $10.62 | $17.83 | 26,333 | — | — |
| 2011-12-12 | $10.95 | $18.38 | 27,667 | — | — |
| 2011-12-09 | $11.07 | $18.58 | 38,867 | — | — |
| 2011-12-08 | $10.56 | $17.73 | 32,967 | — | — |
| 2011-12-07 | $11.16 | $18.73 | 26,500 | — | — |
| 2011-12-06 | $10.92 | $18.33 | 56,333 | — | — |
| 2011-12-05 | $10.86 | $18.23 | 53,267 | — | — |
| 2011-12-02 | $10.59 | $17.78 | 56,667 | — | — |
| 2011-12-01 | $10.35 | $17.37 | 44,933 | — | — |
| 2011-11-30 | $10.74 | $18.03 | 71,367 | — | — |
| 2011-11-29 | $10.26 | $17.22 | 39,200 | — | — |
| 2011-11-28 | $10.62 | $17.83 | 39,067 | — | — |
| 2011-11-25 | $10.38 | $17.42 | 14,833 | — | — |
| 2011-11-23 | $10.59 | $17.78 | 38,600 | — | — |
| 2011-11-22 | $10.59 | $17.78 | 29,967 | — | — |
| 2011-11-21 | $10.59 | $17.78 | 31,967 | — | — |
| 2011-11-18 | $11.10 | $18.63 | 27,800 | — | — |
| 2011-11-17 | $10.83 | $18.18 | 40,300 | — | — |
| 2011-11-16 | $11.28 | $18.94 | 33,200 | — | — |
| 2011-11-15 | $11.55 | $19.39 | 24,133 | — | — |
| 2011-11-14 | $11.19 | $18.78 | 40,667 | — | — |
| 2011-11-11 | $11.40 | $19.14 | 27,600 | — | — |
| 2011-11-10 | $10.92 | $18.33 | 26,433 | — | — |
| 2011-11-09 | $10.95 | $18.38 | 50,367 | — | — |
| 2011-11-08 | $11.64 | $19.54 | 46,233 | — | — |
| 2011-11-07 | $11.07 | $18.58 | 25,467 | — | — |
| 2011-11-04 | $11.46 | $19.24 | 25,033 | — | — |
| 2011-11-03 | $11.91 | $19.99 | 33,967 | — | — |
| 2011-11-02 | $11.37 | $19.09 | 45,067 | — | — |
| 2011-11-01 | $10.89 | $18.28 | 47,167 | — | — |
| 2011-10-31 | $11.79 | $19.79 | 24,300 | — | — |
| 2011-10-28 | $12.18 | $20.45 | 33,233 | — | — |
| 2011-10-27 | $12.39 | $20.80 | 84,967 | — | — |
| 2011-10-26 | $11.16 | $18.73 | 29,300 | — | — |
| 2011-10-25 | $10.83 | $18.18 | 30,400 | — | — |
| 2011-10-24 | $11.82 | $19.84 | 46,067 | — | — |
| 2011-10-21 | $11.22 | $18.83 | 26,833 | — | — |
| 2011-10-20 | $11.13 | $18.68 | 15,467 | — | — |
| 2011-10-19 | $11.13 | $18.68 | 35,133 | — | — |
| 2011-10-18 | $11.55 | $19.39 | 37,533 | — | — |
| 2011-10-17 | $10.89 | $18.28 | 37,767 | — | — |
| 2011-10-14 | $11.64 | $19.54 | 25,433 | — | — |
| 2011-10-13 | $11.22 | $18.83 | 20,733 | — | — |
| 2011-10-12 | $11.46 | $19.24 | 52,733 | — | — |
| 2011-10-11 | $10.89 | $18.28 | 38,933 | — | — |
| 2011-10-10 | $10.56 | $17.73 | 42,867 | — | — |
| 2011-10-07 | $10.05 | $16.87 | 40,667 | — | — |
| 2011-10-06 | $10.74 | $18.03 | 49,667 | — | — |
| 2011-10-05 | $10.59 | $17.78 | 38,000 | — | — |
| 2011-10-04 | $10.56 | $17.73 | 77,933 | — | — |
| 2011-10-03 | $9.93 | $16.67 | 74,433 | — | — |
| 2011-09-30 | $10.65 | $17.88 | 42,367 | — | — |
| 2011-09-29 | $11.16 | $18.73 | 65,600 | — | — |
| 2011-09-28 | $10.50 | $17.63 | 47,900 | — | — |
| 2011-09-27 | $11.13 | $18.68 | 37,100 | — | — |
| 2011-09-26 | $10.86 | $18.23 | 37,967 | — | — |
| 2011-09-23 | $10.68 | $17.93 | 30,600 | — | — |
| 2011-09-22 | $10.59 | $17.78 | 93,100 | — | — |
| 2011-09-21 | $10.92 | $18.33 | 44,533 | — | — |
| 2011-09-20 | $11.43 | $19.19 | 46,900 | — | — |
| 2011-09-19 | $11.70 | $19.64 | 37,167 | — | — |
| 2011-09-16 | $11.97 | $20.09 | 46,300 | — | — |
| 2011-09-15 | $12.00 | $20.14 | 24,133 | — | — |
| 2011-09-14 | $11.97 | $20.09 | 60,567 | — | — |
| 2011-09-13 | $11.58 | $19.44 | 56,433 | — | — |
| 2011-09-12 | $11.25 | $18.89 | 32,567 | — | — |
| 2011-09-09 | $11.25 | $18.89 | 65,467 | — | — |
| 2011-09-08 | $11.64 | $19.54 | 48,667 | — | — |
| 2011-09-07 | $12.03 | $20.19 | 40,733 | — | — |
| 2011-09-06 | $11.76 | $19.74 | 65,433 | — | — |
| 2011-09-02 | $11.82 | $19.84 | 57,467 | — | — |
| 2011-09-01 | $12.12 | $20.35 | 34,333 | — | — |
| 2011-08-31 | $12.45 | $20.90 | 35,100 | — | — |
| 2011-08-30 | $12.69 | $21.30 | 32,233 | — | — |
| 2011-08-29 | $12.84 | $21.55 | 37,133 | — | — |
| 2011-08-26 | $12.36 | $20.75 | 26,600 | — | — |
| 2011-08-25 | $12.06 | $20.24 | 39,567 | — | — |
| 2011-08-24 | $12.57 | $21.10 | 35,500 | — | — |
| 2011-08-23 | $12.30 | $20.65 | 51,200 | — | — |
| 2011-08-22 | $12.03 | $20.19 | 49,933 | — | — |
| 2011-08-19 | $12.00 | $20.14 | 54,733 | — | — |
| 2011-08-18 | $12.42 | $20.85 | 83,300 | — | — |
| 2011-08-17 | $12.90 | $21.65 | 29,133 | — | — |
| 2011-08-16 | $12.90 | $21.65 | 90,933 | — | — |
| 2011-08-15 | $12.75 | $21.40 | 53,467 | — | — |
| 2011-08-12 | $12.39 | $20.80 | 97,800 | — | — |
| 2011-08-11 | $12.72 | $21.35 | 106,500 | — | — |
| 2011-08-10 | $12.00 | $20.14 | 78,367 | — | — |
| 2011-08-09 | $13.05 | $21.91 | 133,733 | — | — |
| 2011-08-08 | $11.88 | $19.94 | 150,867 | — | — |
| 2011-08-05 | $13.14 | $22.06 | 114,867 | — | — |
| 2011-08-04 | $13.56 | $22.76 | 97,167 | — | — |
| 2011-08-03 | $14.70 | $24.68 | 59,367 | — | — |
| 2011-08-02 | $14.70 | $24.68 | 81,567 | — | — |
| 2011-08-01 | $15.27 | $25.63 | 42,933 | — | — |
| 2011-07-29 | $15.30 | $25.68 | 31,600 | — | — |
| 2011-07-28 | $15.24 | $25.58 | 64,900 | — | — |
| 2011-07-27 | $15.39 | $25.83 | 79,100 | — | — |
| 2011-07-26 | $16.26 | $27.30 | 21,767 | — | — |
| 2011-07-25 | $16.14 | $27.09 | 25,467 | — | — |
| 2011-07-22 | $16.26 | $27.30 | 18,200 | — | — |
| 2011-07-21 | $16.47 | $27.65 | 36,167 | — | — |
| 2011-07-20 | $16.11 | $27.04 | 16,267 | — | — |
| 2011-07-19 | $16.17 | $27.14 | 31,933 | — | — |
| 2011-07-18 | $15.66 | $26.29 | 32,800 | — | — |
| 2011-07-15 | $16.05 | $26.94 | 31,667 | — | — |
| 2011-07-14 | $16.14 | $27.09 | 39,900 | — | — |
| 2011-07-13 | $16.50 | $27.70 | 36,833 | — | — |
| 2011-07-12 | $16.41 | $27.55 | 41,833 | — | — |
| 2011-07-11 | $16.02 | $26.89 | 30,300 | — | — |
| 2011-07-08 | $16.35 | $27.45 | 24,267 | — | — |
| 2011-07-07 | $16.59 | $27.85 | 70,567 | — | — |
| 2011-07-06 | $16.02 | $26.89 | 53,067 | — | — |
| 2011-07-05 | $15.57 | $26.14 | 48,067 | — | — |
| 2011-07-01 | $15.48 | $25.99 | 49,367 | — | — |
| 2011-06-30 | $15.39 | $25.83 | 55,667 | — | — |
| 2011-06-29 | $15.27 | $25.63 | 52,033 | — | — |
| 2011-06-28 | $15.27 | $25.63 | 42,100 | — | — |
| 2011-06-27 | $15.48 | $25.99 | 25,300 | — | — |
| 2011-06-24 | $15.21 | $25.53 | 89,667 | — | — |
| 2011-06-23 | $15.39 | $25.83 | 49,900 | — | — |
| 2011-06-22 | $15.12 | $25.38 | 34,867 | — | — |
| 2011-06-21 | $15.69 | $26.34 | 66,367 | — | — |
| 2011-06-20 | $14.94 | $25.08 | 41,900 | — | — |
| 2011-06-17 | $14.94 | $25.08 | 58,900 | — | — |
| 2011-06-16 | $14.97 | $25.13 | 35,800 | — | — |
| 2011-06-15 | $15.00 | $25.18 | 34,967 | — | — |
| 2011-06-14 | $15.48 | $25.99 | 27,833 | — | — |
| 2011-06-13 | $15.15 | $25.43 | 37,267 | — | — |
| 2011-06-10 | $15.51 | $26.04 | 76,867 | — | — |
| 2011-06-09 | $15.42 | $25.89 | 47,633 | — | — |
| 2011-06-08 | $15.30 | $25.68 | 103,533 | — | — |
| 2011-06-07 | $15.96 | $26.79 | 62,767 | — | — |
| 2011-06-06 | $16.23 | $27.24 | 68,400 | — | — |
| 2011-06-03 | $16.71 | $28.05 | 84,667 | — | — |
| 2011-06-02 | $16.68 | $28.00 | 99,400 | — | — |
| 2011-06-01 | $16.05 | $26.94 | 106,467 | — | — |
| 2011-05-31 | $17.19 | $28.86 | 101,533 | — | — |
| 2011-05-27 | $16.95 | $28.45 | 185,667 | — | — |
| 2011-05-26 | $17.64 | $29.61 | 137,467 | — | — |
| 2011-05-25 | $16.71 | $28.05 | 78,033 | — | — |
| 2011-05-24 | $16.98 | $28.50 | 96,467 | — | — |
| 2011-05-23 | $16.80 | $28.20 | 114,533 | — | — |
| 2011-05-20 | $16.20 | $27.19 | 84,400 | — | — |
| 2011-05-19 | $16.38 | $27.50 | 279,067 | — | — |
| 2011-05-18 | $15.03 | $25.23 | 38,433 | — | — |
| 2011-05-17 | $14.85 | $24.93 | 32,500 | — | — |
| 2011-05-16 | $14.91 | $25.03 | 32,133 | — | — |
| 2011-05-13 | $15.30 | $25.68 | 30,333 | — | — |
| 2011-05-12 | $15.72 | $26.39 | 27,967 | — | — |
| 2011-05-11 | $15.21 | $25.53 | 52,767 | — | — |
| 2011-05-10 | $15.99 | $26.84 | 57,267 | — | — |
| 2011-05-09 | $15.30 | $25.68 | 40,000 | — | — |
| 2011-05-06 | $14.76 | $24.78 | 27,000 | — | — |
| 2011-05-05 | $14.70 | $24.68 | 36,233 | — | — |
| 2011-05-04 | $14.94 | $25.08 | 29,633 | — | — |
| 2011-05-03 | $15.24 | $25.58 | 39,333 | — | — |
| 2011-05-02 | $15.00 | $25.18 | 22,667 | — | — |
| 2011-04-29 | $15.66 | $26.29 | 27,333 | — | — |
| 2011-04-28 | $15.51 | $26.04 | 26,000 | — | — |
| 2011-04-27 | $15.21 | $25.53 | 13,667 | — | — |
| 2011-04-26 | $15.30 | $25.68 | 40,100 | — | — |
| 2011-04-25 | $15.30 | $25.68 | 25,400 | — | — |
| 2011-04-21 | $15.09 | $25.33 | 21,433 | — | — |
| 2011-04-20 | $15.27 | $25.63 | 29,500 | — | — |
| 2011-04-19 | $15.00 | $25.18 | 26,267 | — | — |
| 2011-04-18 | $15.06 | $25.28 | 50,333 | — | — |
| 2011-04-15 | $15.54 | $26.09 | 43,433 | — | — |
| 2011-04-14 | $15.12 | $25.38 | 14,900 | — | — |
| 2011-04-13 | $14.82 | $24.88 | 27,367 | — | — |
| 2011-04-12 | $14.79 | $24.83 | 58,967 | — | — |
| 2011-04-11 | $15.18 | $25.48 | 38,700 | — | — |
| 2011-04-08 | $15.51 | $26.04 | 42,400 | — | — |
| 2011-04-07 | $15.96 | $26.79 | 28,867 | — | — |
| 2011-04-06 | $16.32 | $27.40 | 24,967 | — | — |
| 2011-04-05 | $16.23 | $27.24 | 22,867 | — | — |
| 2011-04-04 | $15.99 | $26.84 | 28,600 | — | — |
| 2011-04-01 | $16.05 | $26.94 | 33,667 | — | — |
| 2011-03-31 | $16.14 | $27.09 | 25,333 | — | — |
| 2011-03-30 | $15.72 | $26.39 | 43,733 | — | — |
| 2011-03-29 | $15.90 | $26.69 | 33,333 | — | — |
| 2011-03-28 | $15.78 | $26.49 | 40,533 | — | — |
| 2011-03-25 | $16.02 | $26.89 | 30,367 | — | — |
| 2011-03-24 | $15.96 | $26.79 | 36,900 | — | — |
| 2011-03-23 | $16.29 | $27.35 | 62,900 | — | — |
| 2011-03-22 | $15.60 | $26.19 | 42,367 | — | — |
| 2011-03-21 | $15.45 | $25.94 | 68,800 | — | — |
| 2011-03-18 | $14.91 | $25.03 | 85,933 | — | — |
| 2011-03-17 | $14.58 | $24.48 | 64,100 | — | — |
| 2011-03-16 | $14.55 | $24.42 | 100,000 | — | — |
| 2011-03-15 | $14.91 | $25.03 | 70,200 | — | — |
| 2011-03-14 | $15.30 | $25.68 | 63,333 | — | — |
| 2011-03-11 | $15.15 | $25.43 | 78,367 | — | — |
| 2011-03-10 | $15.36 | $25.78 | 83,300 | — | — |
| 2011-03-09 | $16.02 | $26.89 | 38,733 | — | — |
| 2011-03-08 | $16.32 | $27.40 | 44,133 | — | — |
| 2011-03-07 | $16.11 | $27.04 | 73,300 | — | — |
| 2011-03-04 | $17.16 | $28.81 | 21,300 | — | — |
| 2011-03-03 | $17.22 | $28.91 | 35,933 | — | — |
| 2011-03-02 | $17.25 | $28.96 | 27,633 | — | — |
| 2011-03-01 | $17.13 | $28.76 | 35,700 | — | — |
| 2011-02-28 | $17.55 | $29.46 | 41,500 | — | — |
| 2011-02-25 | $17.67 | $29.66 | 33,867 | — | — |
| 2011-02-24 | $17.10 | $28.71 | 45,567 | — | — |
| 2011-02-23 | $16.38 | $27.50 | 62,300 | — | — |
| 2011-02-22 | $17.19 | $28.86 | 57,500 | — | — |
| 2011-02-18 | $17.85 | $29.96 | 54,433 | — | — |
| 2011-02-17 | $17.85 | $29.96 | 38,500 | — | — |
| 2011-02-16 | $17.67 | $29.66 | 76,067 | — | — |
| 2011-02-15 | $17.49 | $29.36 | 79,800 | — | — |
| 2011-02-14 | $18.12 | $30.42 | 46,467 | — | — |
| 2011-02-11 | $18.33 | $30.77 | 62,200 | — | — |
| 2011-02-10 | $18.39 | $30.87 | 116,000 | — | — |
| 2011-02-09 | $18.48 | $31.02 | 181,133 | — | — |
| 2011-02-08 | $16.95 | $28.45 | 42,500 | — | — |
| 2011-02-07 | $16.65 | $27.95 | 51,267 | — | — |
| 2011-02-04 | $15.93 | $26.74 | 41,200 | — | — |
| 2011-02-03 | $16.11 | $27.04 | 104,533 | — | — |
| 2011-02-02 | $15.69 | $26.34 | 35,967 | — | — |
| 2011-02-01 | $15.84 | $26.59 | 31,700 | — | — |
| 2011-01-31 | $15.27 | $25.63 | 65,467 | — | — |
| 2011-01-28 | $15.27 | $25.63 | 71,133 | — | — |
| 2011-01-27 | $15.96 | $26.79 | 28,167 | — | — |
| 2011-01-26 | $15.84 | $26.59 | 83,400 | — | — |
| 2011-01-25 | $15.45 | $25.94 | 138,867 | — | — |
| 2011-01-24 | $14.43 | $24.22 | 58,167 | — | — |
| 2011-01-21 | $14.07 | $23.62 | 45,200 | — | — |
| 2011-01-20 | $14.31 | $24.02 | 39,300 | — | — |
| 2011-01-19 | $14.13 | $23.72 | 59,433 | — | — |
| 2011-01-18 | $15.03 | $25.23 | 41,433 | — | — |
| 2011-01-14 | $14.97 | $25.13 | 46,600 | — | — |
| 2011-01-13 | $14.67 | $24.63 | 94,867 | — | — |
| 2011-01-12 | $15.15 | $25.43 | 88,600 | — | — |
| 2011-01-11 | $14.22 | $23.87 | 92,567 | — | — |
| 2011-01-10 | $12.96 | $21.76 | 37,367 | — | — |
| 2011-01-07 | $13.08 | $21.96 | 13,300 | — | — |
| 2011-01-06 | $13.20 | $22.16 | 22,833 | — | — |
| 2011-01-05 | $13.05 | $21.91 | 22,100 | — | — |
| 2011-01-04 | $12.90 | $21.65 | 29,900 | — | — |
| 2011-01-03 | $13.26 | $22.26 | 37,100 | — | — |