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 | $12.34 | $17.91 | 111,600 | — | — |
| 2011-12-29 | $12.65 | $18.36 | 111,200 | — | — |
| 2011-12-28 | $12.59 | $18.27 | 75,200 | — | — |
| 2011-12-27 | $13.19 | $19.15 | 44,500 | — | — |
| 2011-12-23 | $13.12 | $19.04 | 36,000 | — | — |
| 2011-12-22 | $13.13 | $19.06 | 61,900 | — | — |
| 2011-12-21 | $13.04 | $18.93 | 108,800 | — | — |
| 2011-12-20 | $12.91 | $18.74 | 150,300 | — | — |
| 2011-12-19 | $12.25 | $17.78 | 98,800 | — | — |
| 2011-12-16 | $12.87 | $18.68 | 418,800 | — | — |
| 2011-12-15 | $12.99 | $18.86 | 99,200 | — | — |
| 2011-12-14 | $12.51 | $18.16 | 106,800 | — | — |
| 2011-12-13 | $12.40 | $18.00 | 131,000 | — | — |
| 2011-12-12 | $12.61 | $18.30 | 118,300 | — | — |
| 2011-12-09 | $13.06 | $18.96 | 116,300 | — | — |
| 2011-12-08 | $12.47 | $18.10 | 136,400 | — | — |
| 2011-12-07 | $12.83 | $18.62 | 94,900 | — | — |
| 2011-12-06 | $12.64 | $18.35 | 105,500 | — | — |
| 2011-12-05 | $12.45 | $18.07 | 127,700 | — | — |
| 2011-12-02 | $12.30 | $17.85 | 92,300 | — | — |
| 2011-12-01 | $11.92 | $17.30 | 120,100 | — | — |
| 2011-11-30 | $12.26 | $17.80 | 233,500 | — | — |
| 2011-11-29 | $11.15 | $16.18 | 121,600 | — | — |
| 2011-11-28 | $10.97 | $15.92 | 162,500 | — | — |
| 2011-11-25 | $10.79 | $15.56 | 50,000 | — | — |
| 2011-11-23 | $11.03 | $15.91 | 96,500 | — | — |
| 2011-11-22 | $11.64 | $16.79 | 138,700 | — | — |
| 2011-11-21 | $12.14 | $17.51 | 111,100 | — | — |
| 2011-11-18 | $12.32 | $17.77 | 125,900 | — | — |
| 2011-11-17 | $12.19 | $17.58 | 120,600 | — | — |
| 2011-11-16 | $12.87 | $18.56 | 131,900 | — | — |
| 2011-11-15 | $13.56 | $19.55 | 90,500 | — | — |
| 2011-11-14 | $13.17 | $18.99 | 102,700 | — | — |
| 2011-11-11 | $13.31 | $19.19 | 104,600 | — | — |
| 2011-11-10 | $12.91 | $18.62 | 79,000 | — | — |
| 2011-11-09 | $12.67 | $18.27 | 158,300 | — | — |
| 2011-11-08 | $13.19 | $19.02 | 173,000 | — | — |
| 2011-11-07 | $12.94 | $18.66 | 85,800 | — | — |
| 2011-11-04 | $12.83 | $18.50 | 99,700 | — | — |
| 2011-11-03 | $12.72 | $18.34 | 214,200 | — | — |
| 2011-11-02 | $12.36 | $17.82 | 139,300 | — | — |
| 2011-11-01 | $11.70 | $16.87 | 110,500 | — | — |
| 2011-10-31 | $12.22 | $17.62 | 168,700 | — | — |
| 2011-10-28 | $12.09 | $17.43 | 192,000 | — | — |
| 2011-10-27 | $12.20 | $17.59 | 295,700 | — | — |
| 2011-10-26 | $11.99 | $17.29 | 271,100 | — | — |
| 2011-10-25 | $11.67 | $16.83 | 206,100 | — | — |
| 2011-10-24 | $12.04 | $17.36 | 247,000 | — | — |
| 2011-10-21 | $12.07 | $17.41 | 311,400 | — | — |
| 2011-10-20 | $11.85 | $17.09 | 158,500 | — | — |
| 2011-10-19 | $11.64 | $16.79 | 106,700 | — | — |
| 2011-10-18 | $11.97 | $17.26 | 122,000 | — | — |
| 2011-10-17 | $11.39 | $16.43 | 92,200 | — | — |
| 2011-10-14 | $11.96 | $17.25 | 78,800 | — | — |
| 2011-10-13 | $11.76 | $16.96 | 68,500 | — | — |
| 2011-10-12 | $11.66 | $16.81 | 114,600 | — | — |
| 2011-10-11 | $11.32 | $16.32 | 122,400 | — | — |
| 2011-10-10 | $11.48 | $16.56 | 144,600 | — | — |
| 2011-10-07 | $10.63 | $15.33 | 130,200 | — | — |
| 2011-10-06 | $11.12 | $16.04 | 161,000 | — | — |
| 2011-10-05 | $10.69 | $15.42 | 154,600 | — | — |
| 2011-10-04 | $10.50 | $15.14 | 334,000 | — | — |
| 2011-10-03 | $9.56 | $13.79 | 223,600 | — | — |
| 2011-09-30 | $10.15 | $14.64 | 152,400 | — | — |
| 2011-09-29 | $10.39 | $14.98 | 160,300 | — | — |
| 2011-09-28 | $9.93 | $14.32 | 190,800 | — | — |
| 2011-09-27 | $10.50 | $15.14 | 209,900 | — | — |
| 2011-09-26 | $10.22 | $14.74 | 160,100 | — | — |
| 2011-09-23 | $9.89 | $14.26 | 194,500 | — | — |
| 2011-09-22 | $9.96 | $14.36 | 327,100 | — | — |
| 2011-09-21 | $10.21 | $14.72 | 146,300 | — | — |
| 2011-09-20 | $10.97 | $15.82 | 105,500 | — | — |
| 2011-09-19 | $11.13 | $16.05 | 106,100 | — | — |
| 2011-09-16 | $11.29 | $16.28 | 243,800 | — | — |
| 2011-09-15 | $11.31 | $16.31 | 77,400 | — | — |
| 2011-09-14 | $11.00 | $15.86 | 172,500 | — | — |
| 2011-09-13 | $10.91 | $15.73 | 143,600 | — | — |
| 2011-09-12 | $10.46 | $15.08 | 92,800 | — | — |
| 2011-09-09 | $10.46 | $15.08 | 155,900 | — | — |
| 2011-09-08 | $11.07 | $15.96 | 164,000 | — | — |
| 2011-09-07 | $11.07 | $15.96 | 208,900 | — | — |
| 2011-09-06 | $10.59 | $15.27 | 144,800 | — | — |
| 2011-09-02 | $10.55 | $15.21 | 144,300 | — | — |
| 2011-09-01 | $10.82 | $15.60 | 194,100 | — | — |
| 2011-08-31 | $10.88 | $15.69 | 241,000 | — | — |
| 2011-08-30 | $10.76 | $15.42 | 472,000 | — | — |
| 2011-08-29 | $10.72 | $15.36 | 258,100 | — | — |
| 2011-08-26 | $9.90 | $14.18 | 198,500 | — | — |
| 2011-08-25 | $9.78 | $14.01 | 193,000 | — | — |
| 2011-08-24 | $10.02 | $14.36 | 215,800 | — | — |
| 2011-08-23 | $9.75 | $13.97 | 384,300 | — | — |
| 2011-08-22 | $9.53 | $13.65 | 161,800 | — | — |
| 2011-08-19 | $9.67 | $13.85 | 167,300 | — | — |
| 2011-08-18 | $9.97 | $14.28 | 188,500 | — | — |
| 2011-08-17 | $10.69 | $15.32 | 182,300 | — | — |
| 2011-08-16 | $10.74 | $15.39 | 222,700 | — | — |
| 2011-08-15 | $10.85 | $15.54 | 286,000 | — | — |
| 2011-08-12 | $10.74 | $15.39 | 265,000 | — | — |
| 2011-08-11 | $10.63 | $15.23 | 386,500 | — | — |
| 2011-08-10 | $10.58 | $15.16 | 317,700 | — | — |
| 2011-08-09 | $10.76 | $15.42 | 365,900 | — | — |
| 2011-08-08 | $10.16 | $14.56 | 360,300 | — | — |
| 2011-08-05 | $11.25 | $16.12 | 214,200 | — | — |
| 2011-08-04 | $11.47 | $16.43 | 308,300 | — | — |
| 2011-08-03 | $11.78 | $16.88 | 226,700 | — | — |
| 2011-08-02 | $11.68 | $16.73 | 217,000 | — | — |
| 2011-08-01 | $11.96 | $17.14 | 181,400 | — | — |
| 2011-07-29 | $11.90 | $17.05 | 199,400 | — | — |
| 2011-07-28 | $11.60 | $16.62 | 191,800 | — | — |
| 2011-07-27 | $11.81 | $16.92 | 244,200 | — | — |
| 2011-07-26 | $12.07 | $17.29 | 91,700 | — | — |
| 2011-07-25 | $12.11 | $17.35 | 212,200 | — | — |
| 2011-07-22 | $12.00 | $17.19 | 156,700 | — | — |
| 2011-07-21 | $12.19 | $17.46 | 204,300 | — | — |
| 2011-07-20 | $11.76 | $16.85 | 82,600 | — | — |
| 2011-07-19 | $11.62 | $16.65 | 101,800 | — | — |
| 2011-07-18 | $11.45 | $16.40 | 88,400 | — | — |
| 2011-07-15 | $11.74 | $16.82 | 136,200 | — | — |
| 2011-07-14 | $11.68 | $16.73 | 189,500 | — | — |
| 2011-07-13 | $11.77 | $16.86 | 131,900 | — | — |
| 2011-07-12 | $11.50 | $16.48 | 122,900 | — | — |
| 2011-07-11 | $11.27 | $16.15 | 146,700 | — | — |
| 2011-07-08 | $11.29 | $16.18 | 134,900 | — | — |
| 2011-07-07 | $11.21 | $16.06 | 110,500 | — | — |
| 2011-07-06 | $11.00 | $15.76 | 161,500 | — | — |
| 2011-07-05 | $10.82 | $15.50 | 162,100 | — | — |
| 2011-07-01 | $10.82 | $15.50 | 215,100 | — | — |
| 2011-06-30 | $10.28 | $14.73 | 147,300 | — | — |
| 2011-06-29 | $10.26 | $14.70 | 177,500 | — | — |
| 2011-06-28 | $10.30 | $14.76 | 197,000 | — | — |
| 2011-06-27 | $10.24 | $14.67 | 265,000 | — | — |
| 2011-06-24 | $9.99 | $14.31 | 692,400 | — | — |
| 2011-06-23 | $10.08 | $14.44 | 165,500 | — | — |
| 2011-06-22 | $10.14 | $14.53 | 185,300 | — | — |
| 2011-06-21 | $10.28 | $14.73 | 192,900 | — | — |
| 2011-06-20 | $10.20 | $14.61 | 214,000 | — | — |
| 2011-06-17 | $10.20 | $14.61 | 249,300 | — | — |
| 2011-06-16 | $9.97 | $14.28 | 168,100 | — | — |
| 2011-06-15 | $9.68 | $13.87 | 139,700 | — | — |
| 2011-06-14 | $9.82 | $14.07 | 276,000 | — | — |
| 2011-06-13 | $9.70 | $13.90 | 98,600 | — | — |
| 2011-06-10 | $9.90 | $14.18 | 103,200 | — | — |
| 2011-06-09 | $10.08 | $14.44 | 107,900 | — | — |
| 2011-06-08 | $10.04 | $14.38 | 141,500 | — | — |
| 2011-06-07 | $9.86 | $14.13 | 112,000 | — | — |
| 2011-06-06 | $9.74 | $13.95 | 100,600 | — | — |
| 2011-06-03 | $9.76 | $13.98 | 128,500 | — | — |
| 2011-06-02 | $9.91 | $14.20 | 78,700 | — | — |
| 2011-06-01 | $9.99 | $14.31 | 105,400 | — | — |
| 2011-05-31 | $10.47 | $14.90 | 388,000 | — | — |
| 2011-05-27 | $10.31 | $14.67 | 76,900 | — | — |
| 2011-05-26 | $10.22 | $14.54 | 75,100 | — | — |
| 2011-05-25 | $9.99 | $14.22 | 95,300 | — | — |
| 2011-05-24 | $9.87 | $14.05 | 113,700 | — | — |
| 2011-05-23 | $10.01 | $14.25 | 104,000 | — | — |
| 2011-05-20 | $10.04 | $14.29 | 118,800 | — | — |
| 2011-05-19 | $10.01 | $14.25 | 72,100 | — | — |
| 2011-05-18 | $10.03 | $14.27 | 83,200 | — | — |
| 2011-05-17 | $10.03 | $14.27 | 154,200 | — | — |
| 2011-05-16 | $10.20 | $14.52 | 124,600 | — | — |
| 2011-05-13 | $10.49 | $14.93 | 54,500 | — | — |
| 2011-05-12 | $10.69 | $15.21 | 53,000 | — | — |
| 2011-05-11 | $10.49 | $14.93 | 79,000 | — | — |
| 2011-05-10 | $10.71 | $15.24 | 47,800 | — | — |
| 2011-05-09 | $10.67 | $15.18 | 73,000 | — | — |
| 2011-05-06 | $10.51 | $14.96 | 62,400 | — | — |
| 2011-05-05 | $10.49 | $14.93 | 97,900 | — | — |
| 2011-05-04 | $10.50 | $14.94 | 103,000 | — | — |
| 2011-05-03 | $10.51 | $14.96 | 96,000 | — | — |
| 2011-05-02 | $10.58 | $15.06 | 118,000 | — | — |
| 2011-04-29 | $10.67 | $15.18 | 234,000 | — | — |
| 2011-04-28 | $10.77 | $15.33 | 169,900 | — | — |
| 2011-04-27 | $10.91 | $15.53 | 200,100 | — | — |
| 2011-04-26 | $10.63 | $15.13 | 101,600 | — | — |
| 2011-04-25 | $10.18 | $14.49 | 97,000 | — | — |
| 2011-04-21 | $10.18 | $14.49 | 106,000 | — | — |
| 2011-04-20 | $10.01 | $14.25 | 172,900 | — | — |
| 2011-04-19 | $9.92 | $14.12 | 71,800 | — | — |
| 2011-04-18 | $9.99 | $14.22 | 99,300 | — | — |
| 2011-04-15 | $9.99 | $14.22 | 100,800 | — | — |
| 2011-04-14 | $9.98 | $14.20 | 73,400 | — | — |
| 2011-04-13 | $9.98 | $14.20 | 94,900 | — | — |
| 2011-04-12 | $9.96 | $14.17 | 66,500 | — | — |
| 2011-04-11 | $10.11 | $14.39 | 95,300 | — | — |
| 2011-04-08 | $10.19 | $14.50 | 71,500 | — | — |
| 2011-04-07 | $10.44 | $14.86 | 120,900 | — | — |
| 2011-04-06 | $10.67 | $15.18 | 135,500 | — | — |
| 2011-04-05 | $10.51 | $14.96 | 170,800 | — | — |
| 2011-04-04 | $10.27 | $14.62 | 97,400 | — | — |
| 2011-04-01 | $9.97 | $14.19 | 116,700 | — | — |
| 2011-03-31 | $9.93 | $14.13 | 118,700 | — | — |
| 2011-03-30 | $9.95 | $14.16 | 114,400 | — | — |
| 2011-03-29 | $9.50 | $13.52 | 112,500 | — | — |
| 2011-03-28 | $9.36 | $13.32 | 68,800 | — | — |
| 2011-03-25 | $9.37 | $13.33 | 82,500 | — | — |
| 2011-03-24 | $9.42 | $13.41 | 96,100 | — | — |
| 2011-03-23 | $9.70 | $13.80 | 69,200 | — | — |
| 2011-03-22 | $9.67 | $13.76 | 64,800 | — | — |
| 2011-03-21 | $9.70 | $13.80 | 102,500 | — | — |
| 2011-03-18 | $9.40 | $13.38 | 135,000 | — | — |
| 2011-03-17 | $9.27 | $13.19 | 52,300 | — | — |
| 2011-03-16 | $9.43 | $13.42 | 115,000 | — | — |
| 2011-03-15 | $9.32 | $13.26 | 106,800 | — | — |
| 2011-03-14 | $9.47 | $13.48 | 32,800 | — | — |
| 2011-03-11 | $9.64 | $13.72 | 72,800 | — | — |
| 2011-03-10 | $9.60 | $13.66 | 105,200 | — | — |
| 2011-03-09 | $9.85 | $14.02 | 43,000 | — | — |
| 2011-03-08 | $9.68 | $13.78 | 90,400 | — | — |
| 2011-03-07 | $9.61 | $13.58 | 127,600 | — | — |
| 2011-03-04 | $9.99 | $14.11 | 104,300 | — | — |
| 2011-03-03 | $10.10 | $14.27 | 369,000 | — | — |
| 2011-03-02 | $9.69 | $13.69 | 61,900 | — | — |
| 2011-03-01 | $9.77 | $13.80 | 107,400 | — | — |
| 2011-02-28 | $10.12 | $14.30 | 133,500 | — | — |
| 2011-02-25 | $10.03 | $14.17 | 81,000 | — | — |
| 2011-02-24 | $9.69 | $13.69 | 132,600 | — | — |
| 2011-02-23 | $9.30 | $13.14 | 87,800 | — | — |
| 2011-02-22 | $9.71 | $13.72 | 160,000 | — | — |
| 2011-02-18 | $9.93 | $14.03 | 125,000 | — | — |
| 2011-02-17 | $9.93 | $14.03 | 153,100 | — | — |
| 2011-02-16 | $9.51 | $13.44 | 111,600 | — | — |
| 2011-02-15 | $9.29 | $13.12 | 106,600 | — | — |
| 2011-02-14 | $9.40 | $13.28 | 50,200 | — | — |
| 2011-02-11 | $9.42 | $13.31 | 131,500 | — | — |
| 2011-02-10 | $9.60 | $13.56 | 96,000 | — | — |
| 2011-02-09 | $9.73 | $13.75 | 85,500 | — | — |
| 2011-02-08 | $9.79 | $13.83 | 85,100 | — | — |
| 2011-02-07 | $9.65 | $13.63 | 53,800 | — | — |
| 2011-02-04 | $9.53 | $13.46 | 77,800 | — | — |
| 2011-02-03 | $9.55 | $13.49 | 101,300 | — | — |
| 2011-02-02 | $9.22 | $13.03 | 48,900 | — | — |
| 2011-02-01 | $9.32 | $13.17 | 68,200 | — | — |
| 2011-01-31 | $9.14 | $12.91 | 124,600 | — | — |
| 2011-01-28 | $8.83 | $12.47 | 129,800 | — | — |
| 2011-01-27 | $9.30 | $13.14 | 53,000 | — | — |
| 2011-01-26 | $9.28 | $13.11 | 80,600 | — | — |
| 2011-01-25 | $9.15 | $12.93 | 50,400 | — | — |
| 2011-01-24 | $8.99 | $12.70 | 87,400 | — | — |
| 2011-01-21 | $8.77 | $12.39 | 121,400 | — | — |
| 2011-01-20 | $9.03 | $12.76 | 84,300 | — | — |
| 2011-01-19 | $9.33 | $13.18 | 103,700 | — | — |
| 2011-01-18 | $9.75 | $13.77 | 116,000 | — | — |
| 2011-01-14 | $9.81 | $13.86 | 94,300 | — | — |
| 2011-01-13 | $9.74 | $13.76 | 184,600 | — | — |
| 2011-01-12 | $9.70 | $13.70 | 75,800 | — | — |
| 2011-01-11 | $9.81 | $13.86 | 74,900 | — | — |
| 2011-01-10 | $9.71 | $13.72 | 119,100 | — | — |
| 2011-01-07 | $9.85 | $13.92 | 92,600 | — | — |
| 2011-01-06 | $9.90 | $13.99 | 88,300 | — | — |
| 2011-01-05 | $9.99 | $14.11 | 86,900 | — | — |
| 2011-01-04 | $9.92 | $14.01 | 154,000 | — | — |
| 2011-01-03 | $9.95 | $14.06 | 193,500 | — | — |