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
- 1988-07-26 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 | $11.60 | $22.34 | 326,000 | — | — |
| 2011-12-29 | $11.65 | $22.45 | 512,000 | — | — |
| 2011-12-28 | $11.18 | $21.54 | 389,800 | — | — |
| 2011-12-27 | $11.33 | $21.82 | 332,800 | — | — |
| 2011-12-23 | $11.42 | $22.01 | 255,600 | — | — |
| 2011-12-22 | $11.59 | $22.32 | 856,200 | — | — |
| 2011-12-21 | $11.44 | $22.04 | 1,011,800 | — | — |
| 2011-12-20 | $11.07 | $21.33 | 808,600 | — | — |
| 2011-12-19 | $10.14 | $19.54 | 741,200 | — | — |
| 2011-12-16 | $10.39 | $20.02 | 1,240,000 | — | — |
| 2011-12-15 | $10.56 | $20.35 | 552,800 | — | — |
| 2011-12-14 | $10.27 | $19.78 | 855,200 | — | — |
| 2011-12-13 | $10.71 | $20.63 | 925,600 | — | — |
| 2011-12-12 | $11.20 | $21.57 | 746,000 | — | — |
| 2011-12-09 | $11.41 | $21.99 | 870,200 | — | — |
| 2011-12-08 | $11.20 | $21.57 | 643,000 | — | — |
| 2011-12-07 | $11.57 | $22.29 | 565,600 | — | — |
| 2011-12-06 | $11.46 | $22.08 | 690,800 | — | — |
| 2011-12-05 | $11.35 | $21.86 | 862,800 | — | — |
| 2011-12-02 | $11.01 | $21.22 | 908,800 | — | — |
| 2011-12-01 | $11.02 | $21.24 | 658,600 | — | — |
| 2011-11-30 | $10.91 | $21.02 | 1,461,400 | — | — |
| 2011-11-29 | $10.03 | $19.33 | 922,600 | — | — |
| 2011-11-28 | $9.86 | $18.99 | 663,000 | — | — |
| 2011-11-25 | $9.40 | $18.10 | 282,800 | — | — |
| 2011-11-23 | $9.44 | $18.18 | 860,000 | — | — |
| 2011-11-22 | $9.86 | $18.99 | 938,200 | — | — |
| 2011-11-21 | $9.46 | $18.23 | 543,400 | — | — |
| 2011-11-18 | $9.64 | $18.58 | 524,800 | — | — |
| 2011-11-17 | $9.80 | $18.88 | 606,600 | — | — |
| 2011-11-16 | $9.97 | $19.20 | 1,025,000 | — | — |
| 2011-11-15 | $9.74 | $18.76 | 636,600 | — | — |
| 2011-11-14 | $9.56 | $18.42 | 554,200 | — | — |
| 2011-11-11 | $9.61 | $18.51 | 695,400 | — | — |
| 2011-11-10 | $9.34 | $17.99 | 1,108,000 | — | — |
| 2011-11-09 | $8.90 | $17.15 | 1,011,800 | — | — |
| 2011-11-08 | $9.68 | $18.64 | 713,200 | — | — |
| 2011-11-07 | $9.17 | $17.67 | 568,400 | — | — |
| 2011-11-04 | $9.00 | $17.34 | 794,800 | — | — |
| 2011-11-03 | $9.04 | $17.42 | 585,600 | — | — |
| 2011-11-02 | $8.90 | $17.14 | 669,200 | — | — |
| 2011-11-01 | $8.61 | $16.58 | 1,030,200 | — | — |
| 2011-10-31 | $8.88 | $17.10 | 871,200 | — | — |
| 2011-10-28 | $9.38 | $18.07 | 943,400 | — | — |
| 2011-10-27 | $9.65 | $18.60 | 1,708,000 | — | — |
| 2011-10-26 | $9.39 | $18.09 | 808,600 | — | — |
| 2011-10-25 | $9.08 | $17.49 | 1,114,400 | — | — |
| 2011-10-24 | $9.44 | $18.18 | 962,000 | — | — |
| 2011-10-21 | $9.22 | $17.76 | 1,443,000 | — | — |
| 2011-10-20 | $8.77 | $16.90 | 953,000 | — | — |
| 2011-10-19 | $8.61 | $16.59 | 972,000 | — | — |
| 2011-10-18 | $8.73 | $16.82 | 1,613,200 | — | — |
| 2011-10-17 | $7.74 | $14.91 | 556,800 | — | — |
| 2011-10-14 | $8.15 | $15.70 | 505,800 | — | — |
| 2011-10-13 | $8.04 | $15.49 | 679,600 | — | — |
| 2011-10-12 | $8.12 | $15.64 | 922,600 | — | — |
| 2011-10-11 | $7.84 | $15.11 | 1,240,200 | — | — |
| 2011-10-10 | $7.94 | $15.29 | 1,109,200 | — | — |
| 2011-10-07 | $7.57 | $14.59 | 1,356,400 | — | — |
| 2011-10-06 | $8.04 | $15.48 | 819,800 | — | — |
| 2011-10-05 | $7.96 | $15.33 | 565,400 | — | — |
| 2011-10-04 | $7.55 | $14.54 | 1,133,000 | — | — |
| 2011-10-03 | $7.12 | $13.72 | 945,400 | — | — |
| 2011-09-30 | $7.57 | $14.59 | 1,035,800 | — | — |
| 2011-09-29 | $7.92 | $15.25 | 617,000 | — | — |
| 2011-09-28 | $7.55 | $14.55 | 639,000 | — | — |
| 2011-09-27 | $7.84 | $15.10 | 899,400 | — | — |
| 2011-09-26 | $7.65 | $14.73 | 675,600 | — | — |
| 2011-09-23 | $7.56 | $14.57 | 919,400 | — | — |
| 2011-09-22 | $7.41 | $14.27 | 1,254,400 | — | — |
| 2011-09-21 | $7.95 | $15.32 | 1,269,600 | — | — |
| 2011-09-20 | $8.59 | $16.54 | 1,119,200 | — | — |
| 2011-09-19 | $8.60 | $16.56 | 657,000 | — | — |
| 2011-09-16 | $8.67 | $16.71 | 1,226,800 | — | — |
| 2011-09-15 | $8.67 | $16.71 | 514,600 | — | — |
| 2011-09-14 | $8.50 | $16.38 | 638,800 | — | — |
| 2011-09-13 | $8.18 | $15.75 | 1,222,400 | — | — |
| 2011-09-12 | $8.21 | $15.81 | 1,164,400 | — | — |
| 2011-09-09 | $8.28 | $15.96 | 758,800 | — | — |
| 2011-09-08 | $8.64 | $16.65 | 611,000 | — | — |
| 2011-09-07 | $8.89 | $17.13 | 476,400 | — | — |
| 2011-09-06 | $8.40 | $16.18 | 788,200 | — | — |
| 2011-09-02 | $8.48 | $16.34 | 640,000 | — | — |
| 2011-09-01 | $8.88 | $17.11 | 590,400 | — | — |
| 2011-08-31 | $9.37 | $18.05 | 802,000 | — | — |
| 2011-08-30 | $9.38 | $18.07 | 578,400 | — | — |
| 2011-08-29 | $9.24 | $17.80 | 649,200 | — | — |
| 2011-08-26 | $8.59 | $16.54 | 692,000 | — | — |
| 2011-08-25 | $8.27 | $15.93 | 845,000 | — | — |
| 2011-08-24 | $8.16 | $15.71 | 1,684,600 | — | — |
| 2011-08-23 | $7.85 | $15.12 | 986,600 | — | — |
| 2011-08-22 | $7.72 | $14.88 | 656,000 | — | — |
| 2011-08-19 | $7.83 | $15.09 | 592,000 | — | — |
| 2011-08-18 | $8.15 | $15.71 | 682,400 | — | — |
| 2011-08-17 | $8.85 | $17.04 | 429,800 | — | — |
| 2011-08-16 | $9.03 | $17.39 | 435,800 | — | — |
| 2011-08-15 | $9.11 | $17.55 | 534,800 | — | — |
| 2011-08-12 | $8.67 | $16.70 | 438,200 | — | — |
| 2011-08-11 | $8.67 | $16.70 | 1,110,400 | — | — |
| 2011-08-10 | $8.19 | $15.78 | 1,403,600 | — | — |
| 2011-08-09 | $8.94 | $17.23 | 1,613,200 | — | — |
| 2011-08-08 | $8.70 | $16.76 | 1,287,400 | — | — |
| 2011-08-05 | $9.79 | $18.86 | 1,332,600 | — | — |
| 2011-08-04 | $10.23 | $19.70 | 1,328,800 | — | — |
| 2011-08-03 | $10.85 | $20.91 | 1,010,400 | — | — |
| 2011-08-02 | $10.61 | $20.45 | 864,400 | — | — |
| 2011-08-01 | $10.96 | $21.11 | 1,016,200 | — | — |
| 2011-07-29 | $10.93 | $21.05 | 1,590,600 | — | — |
| 2011-07-28 | $10.40 | $20.03 | 788,800 | — | — |
| 2011-07-27 | $10.47 | $20.17 | 569,000 | — | — |
| 2011-07-26 | $10.76 | $20.73 | 350,400 | — | — |
| 2011-07-25 | $11.03 | $21.25 | 412,000 | — | — |
| 2011-07-22 | $11.06 | $21.31 | 332,800 | — | — |
| 2011-07-21 | $11.14 | $21.47 | 612,800 | — | — |
| 2011-07-20 | $11.06 | $21.31 | 679,400 | — | — |
| 2011-07-19 | $11.31 | $21.79 | 682,000 | — | — |
| 2011-07-18 | $10.75 | $20.71 | 724,000 | — | — |
| 2011-07-15 | $10.95 | $21.10 | 1,122,400 | — | — |
| 2011-07-14 | $11.33 | $21.82 | 1,401,200 | — | — |
| 2011-07-13 | $11.84 | $22.81 | 948,600 | — | — |
| 2011-07-12 | $11.56 | $22.28 | 454,000 | — | — |
| 2011-07-11 | $11.47 | $22.09 | 580,000 | — | — |
| 2011-07-08 | $11.95 | $23.02 | 561,800 | — | — |
| 2011-07-07 | $11.84 | $22.81 | 561,600 | — | — |
| 2011-07-06 | $11.48 | $22.11 | 414,400 | — | — |
| 2011-07-05 | $11.49 | $22.14 | 440,000 | — | — |
| 2011-07-01 | $11.54 | $22.24 | 460,000 | — | — |
| 2011-06-30 | $11.28 | $21.74 | 567,000 | — | — |
| 2011-06-29 | $11.26 | $21.70 | 699,600 | — | — |
| 2011-06-28 | $11.80 | $22.74 | 722,400 | — | — |
| 2011-06-27 | $11.53 | $22.21 | 667,000 | — | — |
| 2011-06-24 | $11.42 | $22.01 | 1,573,400 | — | — |
| 2011-06-23 | $11.45 | $22.05 | 1,057,400 | — | — |
| 2011-06-22 | $11.31 | $21.78 | 454,200 | — | — |
| 2011-06-21 | $11.36 | $21.89 | 502,800 | — | — |
| 2011-06-20 | $11.07 | $21.33 | 398,800 | — | — |
| 2011-06-17 | $10.77 | $20.74 | 1,635,000 | — | — |
| 2011-06-16 | $10.77 | $20.74 | 897,000 | — | — |
| 2011-06-15 | $10.57 | $20.37 | 1,219,800 | — | — |
| 2011-06-14 | $10.82 | $20.85 | 760,600 | — | — |
| 2011-06-13 | $10.53 | $20.29 | 1,584,800 | — | — |
| 2011-06-10 | $10.86 | $20.92 | 569,600 | — | — |
| 2011-06-09 | $11.05 | $21.29 | 290,400 | — | — |
| 2011-06-08 | $11.01 | $21.22 | 376,600 | — | — |
| 2011-06-07 | $11.22 | $21.61 | 272,400 | — | — |
| 2011-06-06 | $11.30 | $21.77 | 548,200 | — | — |
| 2011-06-03 | $11.72 | $22.58 | 286,600 | — | — |
| 2011-06-02 | $11.82 | $22.77 | 329,000 | — | — |
| 2011-06-01 | $11.99 | $23.10 | 523,200 | — | — |
| 2011-05-31 | $12.50 | $24.09 | 639,400 | — | — |
| 2011-05-27 | $12.26 | $23.62 | 548,600 | — | — |
| 2011-05-26 | $12.07 | $23.26 | 527,200 | — | — |
| 2011-05-25 | $11.64 | $22.42 | 394,600 | — | — |
| 2011-05-24 | $11.49 | $22.13 | 396,200 | — | — |
| 2011-05-23 | $11.61 | $22.37 | 294,800 | — | — |
| 2011-05-20 | $11.79 | $22.72 | 422,400 | — | — |
| 2011-05-19 | $11.85 | $22.84 | 616,400 | — | — |
| 2011-05-18 | $11.61 | $22.36 | 479,200 | — | — |
| 2011-05-17 | $11.23 | $21.64 | 781,000 | — | — |
| 2011-05-16 | $11.36 | $21.89 | 601,000 | — | — |
| 2011-05-13 | $11.27 | $21.71 | 579,000 | — | — |
| 2011-05-12 | $11.26 | $21.70 | 534,000 | — | — |
| 2011-05-11 | $11.01 | $21.22 | 615,800 | — | — |
| 2011-05-10 | $11.10 | $21.39 | 487,400 | — | — |
| 2011-05-09 | $11.27 | $21.72 | 396,000 | — | — |
| 2011-05-06 | $11.19 | $21.55 | 426,200 | — | — |
| 2011-05-05 | $11.41 | $21.99 | 546,200 | — | — |
| 2011-05-04 | $11.29 | $21.76 | 754,000 | — | — |
| 2011-05-03 | $11.14 | $21.46 | 862,400 | — | — |
| 2011-05-02 | $11.53 | $22.22 | 657,800 | — | — |
| 2011-04-29 | $11.96 | $23.04 | 1,216,000 | — | — |
| 2011-04-28 | $12.11 | $23.34 | 2,227,200 | — | — |
| 2011-04-27 | $12.90 | $24.86 | 713,000 | — | — |
| 2011-04-26 | $12.91 | $24.88 | 1,136,600 | — | — |
| 2011-04-25 | $12.84 | $24.73 | 193,800 | — | — |
| 2011-04-21 | $12.70 | $24.47 | 276,600 | — | — |
| 2011-04-20 | $13.03 | $25.10 | 379,800 | — | — |
| 2011-04-19 | $12.85 | $24.75 | 694,800 | — | — |
| 2011-04-18 | $12.37 | $23.84 | 360,800 | — | — |
| 2011-04-15 | $12.36 | $23.82 | 350,400 | — | — |
| 2011-04-14 | $12.26 | $23.63 | 482,400 | — | — |
| 2011-04-13 | $12.26 | $23.62 | 268,000 | — | — |
| 2011-04-12 | $12.26 | $23.63 | 524,200 | — | — |
| 2011-04-11 | $12.31 | $23.72 | 301,400 | — | — |
| 2011-04-08 | $12.26 | $23.63 | 407,200 | — | — |
| 2011-04-07 | $12.48 | $24.04 | 345,400 | — | — |
| 2011-04-06 | $12.31 | $23.71 | 525,600 | — | — |
| 2011-04-05 | $12.30 | $23.70 | 479,600 | — | — |
| 2011-04-04 | $12.28 | $23.65 | 706,800 | — | — |
| 2011-04-01 | $12.16 | $23.42 | 355,800 | — | — |
| 2011-03-31 | $12.07 | $23.25 | 474,200 | — | — |
| 2011-03-30 | $12.15 | $23.40 | 443,400 | — | — |
| 2011-03-29 | $12.14 | $23.38 | 652,600 | — | — |
| 2011-03-28 | $12.10 | $23.31 | 573,000 | — | — |
| 2011-03-25 | $12.00 | $23.12 | 559,800 | — | — |
| 2011-03-24 | $11.96 | $23.04 | 437,600 | — | — |
| 2011-03-23 | $12.11 | $23.33 | 607,800 | — | — |
| 2011-03-22 | $12.17 | $23.44 | 285,200 | — | — |
| 2011-03-21 | $12.52 | $24.13 | 822,400 | — | — |
| 2011-03-18 | $11.98 | $23.08 | 939,400 | — | — |
| 2011-03-17 | $11.75 | $22.63 | 1,142,800 | — | — |
| 2011-03-16 | $11.57 | $22.29 | 1,026,800 | — | — |
| 2011-03-15 | $11.99 | $23.10 | 821,000 | — | — |
| 2011-03-14 | $11.80 | $22.73 | 1,412,200 | — | — |
| 2011-03-11 | $12.25 | $23.61 | 482,800 | — | — |
| 2011-03-10 | $12.32 | $23.73 | 651,800 | — | — |
| 2011-03-09 | $12.71 | $24.48 | 663,400 | — | — |
| 2011-03-08 | $12.84 | $24.73 | 1,208,000 | — | — |
| 2011-03-07 | $12.29 | $23.68 | 1,086,800 | — | — |
| 2011-03-04 | $12.58 | $24.24 | 514,600 | — | — |
| 2011-03-03 | $12.70 | $24.46 | 951,200 | — | — |
| 2011-03-02 | $12.41 | $23.90 | 764,800 | — | — |
| 2011-03-01 | $12.35 | $23.80 | 875,000 | — | — |
| 2011-02-28 | $12.91 | $24.87 | 498,000 | — | — |
| 2011-02-25 | $12.91 | $24.88 | 378,000 | — | — |
| 2011-02-24 | $12.65 | $24.37 | 1,312,400 | — | — |
| 2011-02-23 | $12.54 | $24.16 | 685,200 | — | — |
| 2011-02-22 | $12.72 | $24.51 | 1,228,600 | — | — |
| 2011-02-18 | $13.67 | $26.34 | 666,600 | — | — |
| 2011-02-17 | $13.43 | $25.87 | 734,200 | — | — |
| 2011-02-16 | $13.26 | $25.54 | 604,600 | — | — |
| 2011-02-15 | $12.98 | $25.01 | 693,200 | — | — |
| 2011-02-14 | $12.99 | $25.03 | 808,800 | — | — |
| 2011-02-11 | $13.11 | $25.26 | 2,640,600 | — | — |
| 2011-02-10 | $12.59 | $24.25 | 827,600 | — | — |
| 2011-02-09 | $12.83 | $24.71 | 1,237,200 | — | — |
| 2011-02-08 | $12.39 | $23.88 | 856,000 | — | — |
| 2011-02-07 | $11.85 | $22.84 | 426,000 | — | — |
| 2011-02-04 | $11.57 | $22.29 | 987,200 | — | — |
| 2011-02-03 | $11.65 | $22.45 | 900,400 | — | — |
| 2011-02-02 | $11.64 | $22.42 | 569,600 | — | — |
| 2011-02-01 | $11.63 | $22.41 | 568,800 | — | — |
| 2011-01-31 | $11.48 | $22.12 | 522,600 | — | — |
| 2011-01-28 | $11.45 | $22.06 | 445,600 | — | — |
| 2011-01-27 | $11.92 | $22.96 | 611,600 | — | — |
| 2011-01-26 | $11.95 | $23.02 | 481,600 | — | — |
| 2011-01-25 | $11.68 | $22.50 | 408,000 | — | — |
| 2011-01-24 | $11.73 | $22.59 | 355,600 | — | — |
| 2011-01-21 | $11.40 | $21.96 | 539,400 | — | — |
| 2011-01-20 | $11.52 | $22.20 | 769,200 | — | — |
| 2011-01-19 | $11.59 | $22.32 | 748,800 | — | — |
| 2011-01-18 | $12.14 | $23.38 | 1,759,200 | — | — |
| 2011-01-14 | $12.92 | $24.90 | 559,200 | — | — |
| 2011-01-13 | $12.54 | $24.16 | 402,200 | — | — |
| 2011-01-12 | $12.34 | $23.78 | 470,000 | — | — |
| 2011-01-11 | $12.25 | $23.61 | 547,600 | — | — |
| 2011-01-10 | $12.30 | $23.69 | 610,800 | — | — |
| 2011-01-07 | $12.46 | $24.01 | 948,200 | — | — |
| 2011-01-06 | $12.56 | $24.19 | 2,379,000 | — | — |
| 2011-01-05 | $11.81 | $22.75 | 1,447,800 | — | — |
| 2011-01-04 | $11.28 | $21.74 | 546,600 | — | — |
| 2011-01-03 | $11.49 | $22.13 | 616,200 | — | — |