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
- 1982-09-20 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 | $9.46 | $18.22 | 118,500 | — | — |
| 2011-12-29 | $9.41 | $18.12 | 144,300 | — | — |
| 2011-12-28 | $9.04 | $17.41 | 92,900 | — | — |
| 2011-12-27 | $9.39 | $18.08 | 96,000 | — | — |
| 2011-12-23 | $9.75 | $18.78 | 66,000 | — | — |
| 2011-12-22 | $9.63 | $18.55 | 125,700 | — | — |
| 2011-12-21 | $9.49 | $18.28 | 105,700 | — | — |
| 2011-12-20 | $9.31 | $17.93 | 255,100 | — | — |
| 2011-12-19 | $8.86 | $17.06 | 203,700 | — | — |
| 2011-12-16 | $9.33 | $17.97 | 320,900 | — | — |
| 2011-12-15 | $9.19 | $17.70 | 275,400 | — | — |
| 2011-12-14 | $9.05 | $17.43 | 175,500 | — | — |
| 2011-12-13 | $9.54 | $18.37 | 342,300 | — | — |
| 2011-12-12 | $9.73 | $18.74 | 177,700 | — | — |
| 2011-12-09 | $9.99 | $19.24 | 274,100 | — | — |
| 2011-12-08 | $9.60 | $18.49 | 249,200 | — | — |
| 2011-12-07 | $10.01 | $19.28 | 124,400 | — | — |
| 2011-12-06 | $10.07 | $19.39 | 321,300 | — | — |
| 2011-12-05 | $9.85 | $18.97 | 338,300 | — | — |
| 2011-12-02 | $9.75 | $18.78 | 234,600 | — | — |
| 2011-12-01 | $9.58 | $18.45 | 333,200 | — | — |
| 2011-11-30 | $9.68 | $18.64 | 502,600 | — | — |
| 2011-11-29 | $8.66 | $16.68 | 303,300 | — | — |
| 2011-11-28 | $8.67 | $16.70 | 879,800 | — | — |
| 2011-11-25 | $8.10 | $15.60 | 222,600 | — | — |
| 2011-11-23 | $8.41 | $16.20 | 424,100 | — | — |
| 2011-11-22 | $8.73 | $16.81 | 216,400 | — | — |
| 2011-11-21 | $8.88 | $17.10 | 299,300 | — | — |
| 2011-11-18 | $9.26 | $17.83 | 326,400 | — | — |
| 2011-11-17 | $9.53 | $18.35 | 368,900 | — | — |
| 2011-11-16 | $10.01 | $19.28 | 255,700 | — | — |
| 2011-11-15 | $10.53 | $20.28 | 189,300 | — | — |
| 2011-11-14 | $10.71 | $20.63 | 195,800 | — | — |
| 2011-11-11 | $11.11 | $21.40 | 135,900 | — | — |
| 2011-11-10 | $10.64 | $20.49 | 231,000 | — | — |
| 2011-11-09 | $10.64 | $20.49 | 363,500 | — | — |
| 2011-11-08 | $11.15 | $21.47 | 426,900 | — | — |
| 2011-11-07 | $11.09 | $21.36 | 371,500 | — | — |
| 2011-11-04 | $10.61 | $20.43 | 372,800 | — | — |
| 2011-11-03 | $10.56 | $20.34 | 342,400 | — | — |
| 2011-11-02 | $10.30 | $19.84 | 531,800 | — | — |
| 2011-11-01 | $9.93 | $19.12 | 434,600 | — | — |
| 2011-10-31 | $10.57 | $20.36 | 312,100 | — | — |
| 2011-10-28 | $11.01 | $21.20 | 394,600 | — | — |
| 2011-10-27 | $11.00 | $21.19 | 561,700 | — | — |
| 2011-10-26 | $10.99 | $21.17 | 431,800 | — | — |
| 2011-10-25 | $11.02 | $21.22 | 184,100 | — | — |
| 2011-10-24 | $11.62 | $22.38 | 194,400 | — | — |
| 2011-10-21 | $10.88 | $20.95 | 234,200 | — | — |
| 2011-10-20 | $10.52 | $20.26 | 174,000 | — | — |
| 2011-10-19 | $10.67 | $20.55 | 188,500 | — | — |
| 2011-10-18 | $11.18 | $21.53 | 230,300 | — | — |
| 2011-10-17 | $10.81 | $20.82 | 208,700 | — | — |
| 2011-10-14 | $11.52 | $22.19 | 149,600 | — | — |
| 2011-10-13 | $11.39 | $21.94 | 247,300 | — | — |
| 2011-10-12 | $11.23 | $21.63 | 331,600 | — | — |
| 2011-10-11 | $10.96 | $21.11 | 242,100 | — | — |
| 2011-10-10 | $10.97 | $21.13 | 325,500 | — | — |
| 2011-10-07 | $10.34 | $19.91 | 242,200 | — | — |
| 2011-10-06 | $10.62 | $20.45 | 260,000 | — | — |
| 2011-10-05 | $10.28 | $19.80 | 294,000 | — | — |
| 2011-10-04 | $9.88 | $19.03 | 574,400 | — | — |
| 2011-10-03 | $8.48 | $16.33 | 482,100 | — | — |
| 2011-09-30 | $9.06 | $17.45 | 396,000 | — | — |
| 2011-09-29 | $9.63 | $18.55 | 609,700 | — | — |
| 2011-09-28 | $9.15 | $17.62 | 227,800 | — | — |
| 2011-09-27 | $9.83 | $18.93 | 459,100 | — | — |
| 2011-09-26 | $9.44 | $18.18 | 329,000 | — | — |
| 2011-09-23 | $9.30 | $17.91 | 445,000 | — | — |
| 2011-09-22 | $9.22 | $17.76 | 530,700 | — | — |
| 2011-09-21 | $9.36 | $18.03 | 429,200 | — | — |
| 2011-09-20 | $9.75 | $18.78 | 407,800 | — | — |
| 2011-09-19 | $10.01 | $19.28 | 350,500 | — | — |
| 2011-09-16 | $10.55 | $20.32 | 380,500 | — | — |
| 2011-09-15 | $10.50 | $20.22 | 253,400 | — | — |
| 2011-09-14 | $10.26 | $19.76 | 324,500 | — | — |
| 2011-09-13 | $9.97 | $19.20 | 342,600 | — | — |
| 2011-09-12 | $9.65 | $18.59 | 236,700 | — | — |
| 2011-09-09 | $9.83 | $18.93 | 411,600 | — | — |
| 2011-09-08 | $10.39 | $20.01 | 345,200 | — | — |
| 2011-09-07 | $10.95 | $21.09 | 419,600 | — | — |
| 2011-09-06 | $10.29 | $19.82 | 245,800 | — | — |
| 2011-09-02 | $10.45 | $20.13 | 249,500 | — | — |
| 2011-09-01 | $10.97 | $21.13 | 225,500 | — | — |
| 2011-08-31 | $11.52 | $22.19 | 226,100 | — | — |
| 2011-08-30 | $11.57 | $22.28 | 213,800 | — | — |
| 2011-08-29 | $11.36 | $21.88 | 173,100 | — | — |
| 2011-08-26 | $10.41 | $20.05 | 255,300 | — | — |
| 2011-08-25 | $10.14 | $19.53 | 207,600 | — | — |
| 2011-08-24 | $10.49 | $20.20 | 472,200 | — | — |
| 2011-08-23 | $9.90 | $19.07 | 504,100 | — | — |
| 2011-08-22 | $9.36 | $18.03 | 375,800 | — | — |
| 2011-08-19 | $9.59 | $18.47 | 371,900 | — | — |
| 2011-08-18 | $10.26 | $19.76 | 370,800 | — | — |
| 2011-08-17 | $11.48 | $22.11 | 222,100 | — | — |
| 2011-08-16 | $11.82 | $22.76 | 235,200 | — | — |
| 2011-08-15 | $12.16 | $23.42 | 225,900 | — | — |
| 2011-08-12 | $11.96 | $23.03 | 616,600 | — | — |
| 2011-08-11 | $11.16 | $21.49 | 585,300 | — | — |
| 2011-08-10 | $9.99 | $19.24 | 494,100 | — | — |
| 2011-08-09 | $10.79 | $20.78 | 554,300 | — | — |
| 2011-08-08 | $9.88 | $19.03 | 407,900 | — | — |
| 2011-08-05 | $11.28 | $21.72 | 480,500 | — | — |
| 2011-08-04 | $11.93 | $22.98 | 363,800 | — | — |
| 2011-08-03 | $13.31 | $25.63 | 357,100 | — | — |
| 2011-08-02 | $13.02 | $25.08 | 313,400 | — | — |
| 2011-08-01 | $14.11 | $27.17 | 302,100 | — | — |
| 2011-07-29 | $14.91 | $28.72 | 352,000 | — | — |
| 2011-07-28 | $14.63 | $28.18 | 480,000 | — | — |
| 2011-07-27 | $13.90 | $26.77 | 750,100 | — | — |
| 2011-07-26 | $14.65 | $28.21 | 194,900 | — | — |
| 2011-07-25 | $14.85 | $28.60 | 259,100 | — | — |
| 2011-07-22 | $15.00 | $28.89 | 288,700 | — | — |
| 2011-07-21 | $14.93 | $28.75 | 245,000 | — | — |
| 2011-07-20 | $14.83 | $28.56 | 205,200 | — | — |
| 2011-07-19 | $14.89 | $28.68 | 197,400 | — | — |
| 2011-07-18 | $14.49 | $27.91 | 234,900 | — | — |
| 2011-07-15 | $14.82 | $28.54 | 258,000 | — | — |
| 2011-07-14 | $14.96 | $28.81 | 275,500 | — | — |
| 2011-07-13 | $15.23 | $29.33 | 161,900 | — | — |
| 2011-07-12 | $14.95 | $28.79 | 202,900 | — | — |
| 2011-07-11 | $15.03 | $28.95 | 183,700 | — | — |
| 2011-07-08 | $15.72 | $30.28 | 210,600 | — | — |
| 2011-07-07 | $16.00 | $30.81 | 293,900 | — | — |
| 2011-07-06 | $15.50 | $29.85 | 119,500 | — | — |
| 2011-07-05 | $15.48 | $29.81 | 224,600 | — | — |
| 2011-07-01 | $15.62 | $30.08 | 142,300 | — | — |
| 2011-06-30 | $15.37 | $29.60 | 207,400 | — | — |
| 2011-06-29 | $15.41 | $29.68 | 206,000 | — | — |
| 2011-06-28 | $15.11 | $29.10 | 156,700 | — | — |
| 2011-06-27 | $14.66 | $28.23 | 234,900 | — | — |
| 2011-06-24 | $14.62 | $28.16 | 303,700 | — | — |
| 2011-06-23 | $14.93 | $28.75 | 277,400 | — | — |
| 2011-06-22 | $14.60 | $28.12 | 147,000 | — | — |
| 2011-06-21 | $14.85 | $28.60 | 183,900 | — | — |
| 2011-06-20 | $14.38 | $27.69 | 191,000 | — | — |
| 2011-06-17 | $14.06 | $27.08 | 289,900 | — | — |
| 2011-06-16 | $14.29 | $27.52 | 191,200 | — | — |
| 2011-06-15 | $14.34 | $27.62 | 154,100 | — | — |
| 2011-06-14 | $14.95 | $28.79 | 172,700 | — | — |
| 2011-06-13 | $14.56 | $28.04 | 113,100 | — | — |
| 2011-06-10 | $14.59 | $28.10 | 311,800 | — | — |
| 2011-06-09 | $15.00 | $28.89 | 213,000 | — | — |
| 2011-06-08 | $14.68 | $28.27 | 286,400 | — | — |
| 2011-06-07 | $14.97 | $28.83 | 485,500 | — | — |
| 2011-06-06 | $14.05 | $27.06 | 291,000 | — | — |
| 2011-06-03 | $14.53 | $27.98 | 167,700 | — | — |
| 2011-06-02 | $14.92 | $28.73 | 176,200 | — | — |
| 2011-06-01 | $15.16 | $29.20 | 262,400 | — | — |
| 2011-05-31 | $15.88 | $30.58 | 531,000 | — | — |
| 2011-05-27 | $15.39 | $29.64 | 90,600 | — | — |
| 2011-05-26 | $15.29 | $29.45 | 121,100 | — | — |
| 2011-05-25 | $14.99 | $28.87 | 183,600 | — | — |
| 2011-05-24 | $14.93 | $28.75 | 280,800 | — | — |
| 2011-05-23 | $14.88 | $28.66 | 253,300 | — | — |
| 2011-05-20 | $15.46 | $29.77 | 172,700 | — | — |
| 2011-05-19 | $15.79 | $30.41 | 110,500 | — | — |
| 2011-05-18 | $15.66 | $30.16 | 169,200 | — | — |
| 2011-05-17 | $15.33 | $29.52 | 222,200 | — | — |
| 2011-05-16 | $15.90 | $30.62 | 163,600 | — | — |
| 2011-05-13 | $16.35 | $31.49 | 191,600 | — | — |
| 2011-05-12 | $16.98 | $32.70 | 98,000 | — | — |
| 2011-05-11 | $16.69 | $32.14 | 205,000 | — | — |
| 2011-05-10 | $17.13 | $32.99 | 152,500 | — | — |
| 2011-05-09 | $16.85 | $32.45 | 132,000 | — | — |
| 2011-05-06 | $16.75 | $32.26 | 159,400 | — | — |
| 2011-05-05 | $16.70 | $32.16 | 351,400 | — | — |
| 2011-05-04 | $16.73 | $32.22 | 456,400 | — | — |
| 2011-05-03 | $17.11 | $32.95 | 238,000 | — | — |
| 2011-05-02 | $17.21 | $33.15 | 203,000 | — | — |
| 2011-04-29 | $17.81 | $34.30 | 154,000 | — | — |
| 2011-04-28 | $17.85 | $34.38 | 307,300 | — | — |
| 2011-04-27 | $17.65 | $33.99 | 230,400 | — | — |
| 2011-04-26 | $17.68 | $34.05 | 378,900 | — | — |
| 2011-04-25 | $17.21 | $33.15 | 173,900 | — | — |
| 2011-04-21 | $17.25 | $33.22 | 393,000 | — | — |
| 2011-04-20 | $17.00 | $32.74 | 205,000 | — | — |
| 2011-04-19 | $16.49 | $31.76 | 351,600 | — | — |
| 2011-04-18 | $16.13 | $31.07 | 234,300 | — | — |
| 2011-04-15 | $16.38 | $31.55 | 303,500 | — | — |
| 2011-04-14 | $15.98 | $30.78 | 226,700 | — | — |
| 2011-04-13 | $16.44 | $31.66 | 447,500 | — | — |
| 2011-04-12 | $16.23 | $31.26 | 552,100 | — | — |
| 2011-04-11 | $16.59 | $31.95 | 548,200 | — | — |
| 2011-04-08 | $16.87 | $32.49 | 458,300 | — | — |
| 2011-04-07 | $16.82 | $32.39 | 437,100 | — | — |
| 2011-04-06 | $16.60 | $31.97 | 347,700 | — | — |
| 2011-04-05 | $16.52 | $31.82 | 253,400 | — | — |
| 2011-04-04 | $16.23 | $31.26 | 237,000 | — | — |
| 2011-04-01 | $16.22 | $31.24 | 456,000 | — | — |
| 2011-03-31 | $16.14 | $31.08 | 481,700 | — | — |
| 2011-03-30 | $16.12 | $31.05 | 465,000 | — | — |
| 2011-03-29 | $15.82 | $30.47 | 407,300 | — | — |
| 2011-03-28 | $15.03 | $28.95 | 167,500 | — | — |
| 2011-03-25 | $15.11 | $29.10 | 201,500 | — | — |
| 2011-03-24 | $15.13 | $29.14 | 232,000 | — | — |
| 2011-03-23 | $14.49 | $27.91 | 157,700 | — | — |
| 2011-03-22 | $14.58 | $28.08 | 183,600 | — | — |
| 2011-03-21 | $14.74 | $28.39 | 243,700 | — | — |
| 2011-03-18 | $13.77 | $26.52 | 449,400 | — | — |
| 2011-03-17 | $13.44 | $25.88 | 222,500 | — | — |
| 2011-03-16 | $13.21 | $25.44 | 198,500 | — | — |
| 2011-03-15 | $13.59 | $26.17 | 240,800 | — | — |
| 2011-03-14 | $13.95 | $26.87 | 116,700 | — | — |
| 2011-03-11 | $14.10 | $27.16 | 131,200 | — | — |
| 2011-03-10 | $14.07 | $27.10 | 334,900 | — | — |
| 2011-03-09 | $14.73 | $28.37 | 137,300 | — | — |
| 2011-03-08 | $14.97 | $28.83 | 263,200 | — | — |
| 2011-03-07 | $14.54 | $28.00 | 346,300 | — | — |
| 2011-03-04 | $14.92 | $28.73 | 127,000 | — | — |
| 2011-03-03 | $14.88 | $28.66 | 148,400 | — | — |
| 2011-03-02 | $14.54 | $28.00 | 193,600 | — | — |
| 2011-03-01 | $14.26 | $27.46 | 250,800 | — | — |
| 2011-02-28 | $14.80 | $28.50 | 311,100 | — | — |
| 2011-02-25 | $14.86 | $28.62 | 274,500 | — | — |
| 2011-02-24 | $14.28 | $27.50 | 516,300 | — | — |
| 2011-02-23 | $14.59 | $28.10 | 289,500 | — | — |
| 2011-02-22 | $15.24 | $29.35 | 397,300 | — | — |
| 2011-02-18 | $16.02 | $30.85 | 254,900 | — | — |
| 2011-02-17 | $15.93 | $30.68 | 269,900 | — | — |
| 2011-02-16 | $15.76 | $30.35 | 295,100 | — | — |
| 2011-02-15 | $15.38 | $29.62 | 230,000 | — | — |
| 2011-02-14 | $15.41 | $29.68 | 208,400 | — | — |
| 2011-02-11 | $15.40 | $29.66 | 242,000 | — | — |
| 2011-02-10 | $15.31 | $29.49 | 339,300 | — | — |
| 2011-02-09 | $15.39 | $29.64 | 402,700 | — | — |
| 2011-02-08 | $15.99 | $30.80 | 240,100 | — | — |
| 2011-02-07 | $16.02 | $30.85 | 323,400 | — | — |
| 2011-02-04 | $16.11 | $31.03 | 504,000 | — | — |
| 2011-02-03 | $16.61 | $31.99 | 484,200 | — | — |
| 2011-02-02 | $16.37 | $31.53 | 260,800 | — | — |
| 2011-02-01 | $16.85 | $32.45 | 391,300 | — | — |
| 2011-01-31 | $16.50 | $31.78 | 355,200 | — | — |
| 2011-01-28 | $16.20 | $31.20 | 582,700 | — | — |
| 2011-01-27 | $17.37 | $33.45 | 164,300 | — | — |
| 2011-01-26 | $17.47 | $33.65 | 199,800 | — | — |
| 2011-01-25 | $17.17 | $33.07 | 339,900 | — | — |
| 2011-01-24 | $16.82 | $32.39 | 258,500 | — | — |
| 2011-01-21 | $16.10 | $31.01 | 288,200 | — | — |
| 2011-01-20 | $16.20 | $31.20 | 264,200 | — | — |
| 2011-01-19 | $16.46 | $31.70 | 287,600 | — | — |
| 2011-01-18 | $16.77 | $32.30 | 231,400 | — | — |
| 2011-01-14 | $17.09 | $32.91 | 348,100 | — | — |
| 2011-01-13 | $16.91 | $32.57 | 569,100 | — | — |
| 2011-01-12 | $17.45 | $33.61 | 354,700 | — | — |
| 2011-01-11 | $17.18 | $33.09 | 241,300 | — | — |
| 2011-01-10 | $17.22 | $33.16 | 373,800 | — | — |
| 2011-01-07 | $17.14 | $33.01 | 318,800 | — | — |
| 2011-01-06 | $17.59 | $33.88 | 372,600 | — | — |
| 2011-01-05 | $17.73 | $34.15 | 554,900 | — | — |
| 2011-01-04 | $16.61 | $31.99 | 1,093,700 | — | — |
| 2011-01-03 | $17.26 | $33.24 | 883,600 | — | — |