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
- 1988-09-19 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 | $6.66 | $34.02 | 49,400 | — | — |
| 2011-12-29 | $6.61 | $33.77 | 53,700 | — | — |
| 2011-12-28 | $6.70 | $34.23 | 45,500 | — | — |
| 2011-12-27 | $6.66 | $34.02 | 58,600 | — | — |
| 2011-12-23 | $6.69 | $34.17 | 17,200 | — | — |
| 2011-12-22 | $6.65 | $33.97 | 65,400 | — | — |
| 2011-12-21 | $6.56 | $33.51 | 38,400 | — | — |
| 2011-12-20 | $6.50 | $33.20 | 106,700 | — | — |
| 2011-12-19 | $6.63 | $33.87 | 40,200 | — | — |
| 2011-12-16 | $6.71 | $34.28 | 45,900 | — | — |
| 2011-12-15 | $6.73 | $34.38 | 29,200 | — | — |
| 2011-12-14 | $6.67 | $34.07 | 47,100 | — | — |
| 2011-12-13 | $6.67 | $34.07 | 35,700 | — | — |
| 2011-12-12 | $6.70 | $34.05 | 13,500 | — | — |
| 2011-12-09 | $6.67 | $33.89 | 94,900 | — | — |
| 2011-12-08 | $6.54 | $33.23 | 23,100 | — | — |
| 2011-12-07 | $6.55 | $33.28 | 29,600 | — | — |
| 2011-12-06 | $6.55 | $33.28 | 52,300 | — | — |
| 2011-12-05 | $6.51 | $33.08 | 32,400 | — | — |
| 2011-12-02 | $6.58 | $33.44 | 107,300 | — | — |
| 2011-12-01 | $6.45 | $32.78 | 38,700 | — | — |
| 2011-11-30 | $6.49 | $32.98 | 40,300 | — | — |
| 2011-11-29 | $6.42 | $32.62 | 25,500 | — | — |
| 2011-11-28 | $6.44 | $32.73 | 46,300 | — | — |
| 2011-11-25 | $6.45 | $32.78 | 8,300 | — | — |
| 2011-11-23 | $6.45 | $32.78 | 41,100 | — | — |
| 2011-11-22 | $6.45 | $32.78 | 27,100 | — | — |
| 2011-11-21 | $6.40 | $32.52 | 39,000 | — | — |
| 2011-11-18 | $6.42 | $32.62 | 9,900 | — | — |
| 2011-11-17 | $6.41 | $32.57 | 36,100 | — | — |
| 2011-11-16 | $6.42 | $32.62 | 11,800 | — | — |
| 2011-11-15 | $6.40 | $32.52 | 7,200 | — | — |
| 2011-11-14 | $6.41 | $32.57 | 26,600 | — | — |
| 2011-11-11 | $6.40 | $32.34 | 45,800 | — | — |
| 2011-11-10 | $6.34 | $32.04 | 24,800 | — | — |
| 2011-11-09 | $6.32 | $31.94 | 63,200 | — | — |
| 2011-11-08 | $6.39 | $32.29 | 25,800 | — | — |
| 2011-11-07 | $6.34 | $32.04 | 28,500 | — | — |
| 2011-11-04 | $6.35 | $32.09 | 4,700 | — | — |
| 2011-11-03 | $6.34 | $32.04 | 20,700 | — | — |
| 2011-11-02 | $6.37 | $32.19 | 16,000 | — | — |
| 2011-11-01 | $6.35 | $32.09 | 21,000 | — | — |
| 2011-10-31 | $6.37 | $32.19 | 20,900 | — | — |
| 2011-10-28 | $6.35 | $32.09 | 29,500 | — | — |
| 2011-10-27 | $6.40 | $32.34 | 21,600 | — | — |
| 2011-10-26 | $6.40 | $32.34 | 12,400 | — | — |
| 2011-10-25 | $6.35 | $32.09 | 10,900 | — | — |
| 2011-10-24 | $6.39 | $32.29 | 20,600 | — | — |
| 2011-10-21 | $6.38 | $32.24 | 49,200 | — | — |
| 2011-10-20 | $6.33 | $31.99 | 54,900 | — | — |
| 2011-10-19 | $6.27 | $31.69 | 20,300 | — | — |
| 2011-10-18 | $6.32 | $31.94 | 41,900 | — | — |
| 2011-10-17 | $6.33 | $31.99 | 19,000 | — | — |
| 2011-10-14 | $6.31 | $31.89 | 17,600 | — | — |
| 2011-10-13 | $6.29 | $31.79 | 9,900 | — | — |
| 2011-10-12 | $6.26 | $31.64 | 17,300 | — | — |
| 2011-10-11 | $6.28 | $31.56 | 4,600 | — | — |
| 2011-10-10 | $6.26 | $31.46 | 25,800 | — | — |
| 2011-10-07 | $6.22 | $31.26 | 21,500 | — | — |
| 2011-10-06 | $6.26 | $31.46 | 39,000 | — | — |
| 2011-10-05 | $6.28 | $31.56 | 32,400 | — | — |
| 2011-10-04 | $6.29 | $31.61 | 60,300 | — | — |
| 2011-10-03 | $6.34 | $31.86 | 43,800 | — | — |
| 2011-09-30 | $6.33 | $31.81 | 29,000 | — | — |
| 2011-09-29 | $6.38 | $32.06 | 32,500 | — | — |
| 2011-09-28 | $6.32 | $31.76 | 37,700 | — | — |
| 2011-09-27 | $6.34 | $31.86 | 25,100 | — | — |
| 2011-09-26 | $6.31 | $31.71 | 15,400 | — | — |
| 2011-09-23 | $6.33 | $31.81 | 37,500 | — | — |
| 2011-09-22 | $6.32 | $31.76 | 41,600 | — | — |
| 2011-09-21 | $6.39 | $32.11 | 31,200 | — | — |
| 2011-09-20 | $6.34 | $31.86 | 26,600 | — | — |
| 2011-09-19 | $6.29 | $31.61 | 18,500 | — | — |
| 2011-09-16 | $6.29 | $31.61 | 5,600 | — | — |
| 2011-09-15 | $6.27 | $31.51 | 18,000 | — | — |
| 2011-09-14 | $6.29 | $31.61 | 13,100 | — | — |
| 2011-09-13 | $6.32 | $31.76 | 12,100 | — | — |
| 2011-09-12 | $6.37 | $31.84 | 11,800 | — | — |
| 2011-09-09 | $6.34 | $31.69 | 16,300 | — | — |
| 2011-09-08 | $6.36 | $31.79 | 8,500 | — | — |
| 2011-09-07 | $6.33 | $31.64 | 19,100 | — | — |
| 2011-09-06 | $6.31 | $31.54 | 22,800 | — | — |
| 2011-09-02 | $6.31 | $31.54 | 20,400 | — | — |
| 2011-09-01 | $6.36 | $31.79 | 30,300 | — | — |
| 2011-08-31 | $6.36 | $31.79 | 26,900 | — | — |
| 2011-08-30 | $6.32 | $31.59 | 13,600 | — | — |
| 2011-08-29 | $6.30 | $31.49 | 31,700 | — | — |
| 2011-08-26 | $6.26 | $31.29 | 5,300 | — | — |
| 2011-08-25 | $6.26 | $31.29 | 22,900 | — | — |
| 2011-08-24 | $6.24 | $31.19 | 24,700 | — | — |
| 2011-08-23 | $6.25 | $31.24 | 28,300 | — | — |
| 2011-08-22 | $6.18 | $30.89 | 1,200 | — | — |
| 2011-08-19 | $6.18 | $30.89 | 14,300 | — | — |
| 2011-08-18 | $6.20 | $30.99 | 30,300 | — | — |
| 2011-08-17 | $6.30 | $31.49 | 22,100 | — | — |
| 2011-08-16 | $6.21 | $31.04 | 20,800 | — | — |
| 2011-08-15 | $6.17 | $30.84 | 55,500 | — | — |
| 2011-08-12 | $6.13 | $30.64 | 22,500 | — | — |
| 2011-08-11 | $6.14 | $30.69 | 47,800 | — | — |
| 2011-08-10 | $6.15 | $30.56 | 74,400 | — | — |
| 2011-08-09 | $6.03 | $29.97 | 69,300 | — | — |
| 2011-08-08 | $5.94 | $29.52 | 117,400 | — | — |
| 2011-08-05 | $6.14 | $30.51 | 69,800 | — | — |
| 2011-08-04 | $6.20 | $30.81 | 69,400 | — | — |
| 2011-08-03 | $6.33 | $31.46 | 25,200 | — | — |
| 2011-08-02 | $6.27 | $31.16 | 29,900 | — | — |
| 2011-08-01 | $6.28 | $31.21 | 43,600 | — | — |
| 2011-07-29 | $6.18 | $30.71 | 44,200 | — | — |
| 2011-07-28 | $6.22 | $30.91 | 31,600 | — | — |
| 2011-07-27 | $6.24 | $31.01 | 27,700 | — | — |
| 2011-07-26 | $6.35 | $31.56 | 41,400 | — | — |
| 2011-07-25 | $6.38 | $31.71 | 16,300 | — | — |
| 2011-07-22 | $6.40 | $31.81 | 9,300 | — | — |
| 2011-07-21 | $6.38 | $31.71 | 18,300 | — | — |
| 2011-07-20 | $6.36 | $31.61 | 10,500 | — | — |
| 2011-07-19 | $6.32 | $31.41 | 13,900 | — | — |
| 2011-07-18 | $6.34 | $31.51 | 45,500 | — | — |
| 2011-07-15 | $6.34 | $31.51 | 63,700 | — | — |
| 2011-07-14 | $6.38 | $31.71 | 34,800 | — | — |
| 2011-07-13 | $6.38 | $31.71 | 16,600 | — | — |
| 2011-07-12 | $6.40 | $31.63 | 43,400 | — | — |
| 2011-07-11 | $6.33 | $31.29 | 61,600 | — | — |
| 2011-07-08 | $6.40 | $31.63 | 37,000 | — | — |
| 2011-07-07 | $6.33 | $31.29 | 75,900 | — | — |
| 2011-07-06 | $6.32 | $31.24 | 29,100 | — | — |
| 2011-07-05 | $6.33 | $31.29 | 37,300 | — | — |
| 2011-07-01 | $6.32 | $31.24 | 25,900 | — | — |
| 2011-06-30 | $6.31 | $31.19 | 68,600 | — | — |
| 2011-06-29 | $6.27 | $30.99 | 39,600 | — | — |
| 2011-06-28 | $6.27 | $30.99 | 35,600 | — | — |
| 2011-06-27 | $6.26 | $30.94 | 34,500 | — | — |
| 2011-06-24 | $6.24 | $30.84 | 69,500 | — | — |
| 2011-06-23 | $6.17 | $30.49 | 32,900 | — | — |
| 2011-06-22 | $6.13 | $30.30 | 26,000 | — | — |
| 2011-06-21 | $6.14 | $30.35 | 22,200 | — | — |
| 2011-06-20 | $6.14 | $30.35 | 35,000 | — | — |
| 2011-06-17 | $6.09 | $30.10 | 28,800 | — | — |
| 2011-06-16 | $6.12 | $30.25 | 15,800 | — | — |
| 2011-06-15 | $6.13 | $30.30 | 15,700 | — | — |
| 2011-06-14 | $6.17 | $30.49 | 33,200 | — | — |
| 2011-06-13 | $6.15 | $30.40 | 15,000 | — | — |
| 2011-06-10 | $6.14 | $30.17 | 24,300 | — | — |
| 2011-06-09 | $6.18 | $30.37 | 41,500 | — | — |
| 2011-06-08 | $6.17 | $30.32 | 31,500 | — | — |
| 2011-06-07 | $6.18 | $30.37 | 24,700 | — | — |
| 2011-06-06 | $6.17 | $30.32 | 35,600 | — | — |
| 2011-06-03 | $6.15 | $30.22 | 39,700 | — | — |
| 2011-06-02 | $6.13 | $30.12 | 107,500 | — | — |
| 2011-06-01 | $6.19 | $30.42 | 39,700 | — | — |
| 2011-05-31 | $6.15 | $30.22 | 36,400 | — | — |
| 2011-05-27 | $6.12 | $30.07 | 47,400 | — | — |
| 2011-05-26 | $6.13 | $30.12 | 55,000 | — | — |
| 2011-05-25 | $6.11 | $30.03 | 39,700 | — | — |
| 2011-05-24 | $6.08 | $29.88 | 40,100 | — | — |
| 2011-05-23 | $6.09 | $29.93 | 27,400 | — | — |
| 2011-05-20 | $6.09 | $29.93 | 19,300 | — | — |
| 2011-05-19 | $6.08 | $29.88 | 20,600 | — | — |
| 2011-05-18 | $6.09 | $29.93 | 80,100 | — | — |
| 2011-05-17 | $6.12 | $30.07 | 39,400 | — | — |
| 2011-05-16 | $6.14 | $30.17 | 17,600 | — | — |
| 2011-05-13 | $6.12 | $30.07 | 55,900 | — | — |
| 2011-05-12 | $6.08 | $29.88 | 24,000 | — | — |
| 2011-05-11 | $6.04 | $29.68 | 23,600 | — | — |
| 2011-05-10 | $6.08 | $29.71 | 52,600 | — | — |
| 2011-05-09 | $6.07 | $29.66 | 75,000 | — | — |
| 2011-05-06 | $6.07 | $29.66 | 54,100 | — | — |
| 2011-05-05 | $6.09 | $29.76 | 21,200 | — | — |
| 2011-05-04 | $6.11 | $29.85 | 23,000 | — | — |
| 2011-05-03 | $6.04 | $29.51 | 18,000 | — | — |
| 2011-05-02 | $6.07 | $29.66 | 43,000 | — | — |
| 2011-04-29 | $6.03 | $29.46 | 25,000 | — | — |
| 2011-04-28 | $6.01 | $29.36 | 26,000 | — | — |
| 2011-04-27 | $6.01 | $29.36 | 10,300 | — | — |
| 2011-04-26 | $6.01 | $29.36 | 18,200 | — | — |
| 2011-04-25 | $5.98 | $29.22 | 28,200 | — | — |
| 2011-04-21 | $6.01 | $29.36 | 40,200 | — | — |
| 2011-04-20 | $5.95 | $29.07 | 63,300 | — | — |
| 2011-04-19 | $5.95 | $29.07 | 44,600 | — | — |
| 2011-04-18 | $5.96 | $29.12 | 18,800 | — | — |
| 2011-04-15 | $5.96 | $29.12 | 16,100 | — | — |
| 2011-04-14 | $5.93 | $28.97 | 98,300 | — | — |
| 2011-04-13 | $6.01 | $29.36 | 43,400 | — | — |
| 2011-04-12 | $6.05 | $29.39 | 32,800 | — | — |
| 2011-04-11 | $6.11 | $29.68 | 48,000 | — | — |
| 2011-04-08 | $6.20 | $30.12 | 50,300 | — | — |
| 2011-04-07 | $6.19 | $30.07 | 40,600 | — | — |
| 2011-04-06 | $6.16 | $29.92 | 72,900 | — | — |
| 2011-04-05 | $6.12 | $29.73 | 44,000 | — | — |
| 2011-04-04 | $6.05 | $29.39 | 29,500 | — | — |
| 2011-04-01 | $6.04 | $29.34 | 38,000 | — | — |
| 2011-03-31 | $6.05 | $29.39 | 28,800 | — | — |
| 2011-03-30 | $6.04 | $29.34 | 35,700 | — | — |
| 2011-03-29 | $6.05 | $29.39 | 33,400 | — | — |
| 2011-03-28 | $6.06 | $29.44 | 55,000 | — | — |
| 2011-03-25 | $6.00 | $29.15 | 37,400 | — | — |
| 2011-03-24 | $6.01 | $29.19 | 22,200 | — | — |
| 2011-03-23 | $6.02 | $29.24 | 36,100 | — | — |
| 2011-03-22 | $5.98 | $29.05 | 35,900 | — | — |
| 2011-03-21 | $6.02 | $29.24 | 19,400 | — | — |
| 2011-03-18 | $6.01 | $29.19 | 42,800 | — | — |
| 2011-03-17 | $5.98 | $29.05 | 36,600 | — | — |
| 2011-03-16 | $5.99 | $29.10 | 18,500 | — | — |
| 2011-03-15 | $6.02 | $29.24 | 26,800 | — | — |
| 2011-03-14 | $6.00 | $29.15 | 19,000 | — | — |
| 2011-03-11 | $5.98 | $29.05 | 51,700 | — | — |
| 2011-03-10 | $6.02 | $29.07 | 38,700 | — | — |
| 2011-03-09 | $6.06 | $29.27 | 41,600 | — | — |
| 2011-03-08 | $6.04 | $29.17 | 14,600 | — | — |
| 2011-03-07 | $6.03 | $29.12 | 28,900 | — | — |
| 2011-03-04 | $5.96 | $28.78 | 31,900 | — | — |
| 2011-03-03 | $6.03 | $29.12 | 41,100 | — | — |
| 2011-03-02 | $6.01 | $29.02 | 33,500 | — | — |
| 2011-03-01 | $6.00 | $28.98 | 20,200 | — | — |
| 2011-02-28 | $6.02 | $29.07 | 47,300 | — | — |
| 2011-02-25 | $6.03 | $29.12 | 44,500 | — | — |
| 2011-02-24 | $6.02 | $29.07 | 60,300 | — | — |
| 2011-02-23 | $5.96 | $28.78 | 43,700 | — | — |
| 2011-02-22 | $5.89 | $28.45 | 42,000 | — | — |
| 2011-02-18 | $5.93 | $28.64 | 47,000 | — | — |
| 2011-02-17 | $5.97 | $28.83 | 59,700 | — | — |
| 2011-02-16 | $6.02 | $29.07 | 21,900 | — | — |
| 2011-02-15 | $6.03 | $29.12 | 35,100 | — | — |
| 2011-02-14 | $6.01 | $29.02 | 21,800 | — | — |
| 2011-02-11 | $6.00 | $28.98 | 61,800 | — | — |
| 2011-02-10 | $6.02 | $28.90 | 37,100 | — | — |
| 2011-02-09 | $6.02 | $28.90 | 65,900 | — | — |
| 2011-02-08 | $6.02 | $28.90 | 47,600 | — | — |
| 2011-02-07 | $6.02 | $28.90 | 38,600 | — | — |
| 2011-02-04 | $6.00 | $28.81 | 23,700 | — | — |
| 2011-02-03 | $6.06 | $29.10 | 31,900 | — | — |
| 2011-02-02 | $6.09 | $29.24 | 23,500 | — | — |
| 2011-02-01 | $6.03 | $28.95 | 25,000 | — | — |
| 2011-01-31 | $6.02 | $28.90 | 22,300 | — | — |
| 2011-01-28 | $6.00 | $28.81 | 45,300 | — | — |
| 2011-01-27 | $6.08 | $29.19 | 53,000 | — | — |
| 2011-01-26 | $6.05 | $29.05 | 42,300 | — | — |
| 2011-01-25 | $5.99 | $28.76 | 76,300 | — | — |
| 2011-01-24 | $6.03 | $28.95 | 67,400 | — | — |
| 2011-01-21 | $6.02 | $28.90 | 39,200 | — | — |
| 2011-01-20 | $5.96 | $28.62 | 30,300 | — | — |
| 2011-01-19 | $5.92 | $28.42 | 80,700 | — | — |
| 2011-01-18 | $5.90 | $28.33 | 98,600 | — | — |
| 2011-01-14 | $5.85 | $28.09 | 137,600 | — | — |
| 2011-01-13 | $5.91 | $28.38 | 91,800 | — | — |
| 2011-01-12 | $5.98 | $28.71 | 44,000 | — | — |
| 2011-01-11 | $6.07 | $28.98 | 21,400 | — | — |
| 2011-01-10 | $6.05 | $28.88 | 31,900 | — | — |
| 2011-01-07 | $6.12 | $29.21 | 14,900 | — | — |
| 2011-01-06 | $6.15 | $29.36 | 23,700 | — | — |
| 2011-01-05 | $6.21 | $29.64 | 18,500 | — | — |
| 2011-01-04 | $6.19 | $29.55 | 31,900 | — | — |
| 2011-01-03 | $6.11 | $29.17 | 37,000 | — | — |