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
- 1999-05-13 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 | $8.25 | $10.54 | 28,300 | — | — |
| 2011-12-29 | $8.33 | $10.64 | 6,500 | — | — |
| 2011-12-28 | $8.22 | $10.50 | 17,600 | — | — |
| 2011-12-27 | $8.23 | $10.51 | 11,200 | — | — |
| 2011-12-23 | $8.21 | $10.49 | 16,600 | — | — |
| 2011-12-22 | $8.28 | $10.58 | 11,800 | — | — |
| 2011-12-21 | $8.19 | $10.46 | 25,100 | — | — |
| 2011-12-20 | $8.24 | $10.53 | 20,900 | — | — |
| 2011-12-19 | $7.98 | $10.20 | 9,900 | — | — |
| 2011-12-16 | $8.19 | $10.46 | 29,300 | — | — |
| 2011-12-15 | $8.20 | $10.48 | 22,400 | — | — |
| 2011-12-14 | $8.39 | $10.72 | 34,200 | — | — |
| 2011-12-13 | $7.93 | $10.13 | 18,500 | — | — |
| 2011-12-12 | $8.10 | $10.35 | 20,500 | — | — |
| 2011-12-09 | $8.18 | $10.45 | 18,700 | — | — |
| 2011-12-08 | $7.97 | $10.18 | 18,300 | — | — |
| 2011-12-07 | $8.27 | $10.57 | 16,100 | — | — |
| 2011-12-06 | $8.30 | $10.60 | 13,800 | — | — |
| 2011-12-05 | $8.37 | $10.69 | 54,600 | — | — |
| 2011-12-02 | $8.18 | $10.45 | 12,600 | — | — |
| 2011-12-01 | $8.25 | $10.54 | 19,500 | — | — |
| 2011-11-30 | $8.64 | $11.04 | 52,200 | — | — |
| 2011-11-29 | $8.24 | $10.53 | 8,800 | — | — |
| 2011-11-28 | $8.25 | $10.54 | 21,900 | — | — |
| 2011-11-25 | $8.07 | $10.31 | 16,500 | — | — |
| 2011-11-23 | $8.05 | $10.28 | 16,400 | — | — |
| 2011-11-22 | $8.15 | $10.41 | 11,400 | — | — |
| 2011-11-21 | $8.18 | $10.45 | 19,600 | — | — |
| 2011-11-18 | $8.35 | $10.67 | 10,900 | — | — |
| 2011-11-17 | $8.28 | $10.58 | 13,200 | — | — |
| 2011-11-16 | $8.35 | $10.67 | 20,600 | — | — |
| 2011-11-15 | $8.44 | $10.78 | 34,100 | — | — |
| 2011-11-14 | $8.40 | $10.73 | 21,800 | — | — |
| 2011-11-11 | $9.00 | $11.50 | 16,700 | — | — |
| 2011-11-10 | $8.58 | $10.96 | 18,800 | — | — |
| 2011-11-09 | $8.40 | $10.73 | 50,100 | — | — |
| 2011-11-08 | $8.88 | $11.35 | 22,300 | — | — |
| 2011-11-07 | $8.43 | $10.77 | 13,900 | — | — |
| 2011-11-04 | $8.59 | $10.97 | 14,800 | — | — |
| 2011-11-03 | $8.73 | $11.15 | 17,500 | — | — |
| 2011-11-02 | $8.66 | $11.06 | 49,300 | — | — |
| 2011-11-01 | $8.58 | $10.96 | 43,800 | — | — |
| 2011-10-31 | $9.16 | $11.70 | 33,000 | — | — |
| 2011-10-28 | $9.06 | $11.58 | 71,700 | — | — |
| 2011-10-27 | $9.29 | $11.87 | 262,000 | — | — |
| 2011-10-26 | $13.20 | $16.86 | 20,200 | — | — |
| 2011-10-25 | $12.99 | $16.60 | 17,500 | — | — |
| 2011-10-24 | $13.56 | $17.32 | 38,200 | — | — |
| 2011-10-21 | $13.03 | $16.65 | 49,200 | — | — |
| 2011-10-20 | $13.15 | $16.80 | 12,500 | — | — |
| 2011-10-19 | $13.08 | $16.71 | 16,700 | — | — |
| 2011-10-18 | $13.48 | $17.22 | 15,000 | — | — |
| 2011-10-17 | $12.91 | $16.49 | 21,000 | — | — |
| 2011-10-14 | $13.47 | $17.21 | 15,200 | — | — |
| 2011-10-13 | $13.50 | $17.25 | 11,500 | — | — |
| 2011-10-12 | $13.50 | $17.25 | 26,100 | — | — |
| 2011-10-11 | $13.25 | $16.93 | 14,400 | — | — |
| 2011-10-10 | $12.80 | $16.35 | 18,100 | — | — |
| 2011-10-07 | $12.19 | $15.57 | 15,500 | — | — |
| 2011-10-06 | $12.78 | $16.33 | 15,100 | — | — |
| 2011-10-05 | $12.89 | $16.47 | 17,000 | — | — |
| 2011-10-04 | $12.81 | $16.37 | 30,400 | — | — |
| 2011-10-03 | $12.43 | $15.88 | 24,100 | — | — |
| 2011-09-30 | $12.85 | $16.42 | 29,400 | — | — |
| 2011-09-29 | $13.70 | $17.50 | 4,800 | — | — |
| 2011-09-28 | $13.46 | $17.20 | 17,100 | — | — |
| 2011-09-27 | $13.82 | $17.66 | 21,200 | — | — |
| 2011-09-26 | $13.82 | $17.66 | 7,700 | — | — |
| 2011-09-23 | $13.82 | $17.66 | 15,400 | — | — |
| 2011-09-22 | $13.49 | $17.23 | 24,400 | — | — |
| 2011-09-21 | $13.66 | $17.45 | 36,800 | — | — |
| 2011-09-20 | $14.18 | $18.12 | 14,700 | — | — |
| 2011-09-19 | $14.71 | $18.79 | 6,800 | — | — |
| 2011-09-16 | $15.00 | $19.16 | 28,900 | — | — |
| 2011-09-15 | $15.01 | $19.18 | 21,700 | — | — |
| 2011-09-14 | $14.91 | $19.05 | 18,700 | — | — |
| 2011-09-13 | $14.39 | $18.38 | 22,800 | — | — |
| 2011-09-12 | $13.20 | $16.86 | 15,300 | — | — |
| 2011-09-09 | $12.23 | $15.63 | 15,700 | — | — |
| 2011-09-08 | $13.07 | $16.70 | 11,100 | — | — |
| 2011-09-07 | $13.48 | $17.22 | 16,300 | — | — |
| 2011-09-06 | $13.15 | $16.80 | 21,300 | — | — |
| 2011-09-02 | $13.56 | $17.32 | 69,000 | — | — |
| 2011-09-01 | $14.00 | $17.89 | 27,300 | — | — |
| 2011-08-31 | $14.30 | $18.27 | 41,900 | — | — |
| 2011-08-30 | $14.56 | $18.60 | 16,400 | — | — |
| 2011-08-29 | $14.94 | $19.09 | 26,500 | — | — |
| 2011-08-26 | $14.92 | $19.06 | 15,500 | — | — |
| 2011-08-25 | $14.48 | $18.50 | 24,000 | — | — |
| 2011-08-24 | $15.00 | $19.16 | 25,100 | — | — |
| 2011-08-23 | $14.87 | $19.00 | 20,700 | — | — |
| 2011-08-22 | $14.53 | $18.56 | 16,400 | — | — |
| 2011-08-19 | $14.67 | $18.74 | 40,500 | — | — |
| 2011-08-18 | $15.12 | $19.32 | 37,800 | — | — |
| 2011-08-17 | $15.59 | $19.92 | 20,800 | — | — |
| 2011-08-16 | $16.12 | $20.59 | 27,200 | — | — |
| 2011-08-15 | $16.55 | $21.14 | 9,500 | — | — |
| 2011-08-12 | $16.02 | $20.47 | 8,200 | — | — |
| 2011-08-11 | $16.71 | $21.35 | 23,800 | — | — |
| 2011-08-10 | $16.52 | $21.11 | 13,700 | — | — |
| 2011-08-09 | $17.87 | $22.54 | 23,600 | — | — |
| 2011-08-08 | $16.93 | $21.35 | 32,900 | — | — |
| 2011-08-05 | $18.36 | $23.15 | 18,300 | — | — |
| 2011-08-04 | $18.01 | $22.71 | 30,500 | — | — |
| 2011-08-03 | $19.00 | $23.96 | 103,000 | — | — |
| 2011-08-02 | $18.43 | $23.24 | 30,600 | — | — |
| 2011-08-01 | $18.77 | $23.67 | 21,300 | — | — |
| 2011-07-29 | $18.91 | $23.85 | 16,400 | — | — |
| 2011-07-28 | $19.00 | $23.96 | 37,600 | — | — |
| 2011-07-27 | $18.37 | $23.17 | 29,000 | — | — |
| 2011-07-26 | $19.44 | $24.52 | 12,900 | — | — |
| 2011-07-25 | $19.63 | $24.76 | 10,900 | — | — |
| 2011-07-22 | $19.89 | $25.08 | 9,300 | — | — |
| 2011-07-21 | $20.25 | $25.54 | 36,300 | — | — |
| 2011-07-20 | $20.48 | $25.83 | 11,200 | — | — |
| 2011-07-19 | $21.20 | $26.74 | 26,900 | — | — |
| 2011-07-18 | $20.06 | $25.30 | 44,700 | — | — |
| 2011-07-15 | $22.61 | $28.51 | 51,100 | — | — |
| 2011-07-14 | $25.08 | $31.63 | 51,500 | — | — |
| 2011-07-13 | $25.91 | $32.68 | 9,900 | — | — |
| 2011-07-12 | $25.10 | $31.66 | 59,100 | — | — |
| 2011-07-11 | $25.42 | $32.06 | 29,400 | — | — |
| 2011-07-08 | $26.08 | $32.89 | 17,600 | — | — |
| 2011-07-07 | $26.98 | $34.03 | 4,400 | — | — |
| 2011-07-06 | $26.53 | $33.46 | 12,000 | — | — |
| 2011-07-05 | $26.14 | $32.97 | 5,100 | — | — |
| 2011-07-01 | $26.23 | $33.08 | 12,200 | — | — |
| 2011-06-30 | $26.31 | $33.18 | 4,700 | — | — |
| 2011-06-29 | $26.26 | $33.12 | 7,700 | — | — |
| 2011-06-28 | $27.13 | $34.22 | 10,200 | — | — |
| 2011-06-27 | $27.10 | $34.18 | 13,400 | — | — |
| 2011-06-24 | $25.98 | $32.76 | 42,900 | — | — |
| 2011-06-23 | $25.97 | $32.75 | 3,700 | — | — |
| 2011-06-22 | $26.02 | $32.82 | 5,600 | — | — |
| 2011-06-21 | $26.45 | $33.36 | 9,200 | — | — |
| 2011-06-20 | $25.68 | $32.39 | 9,200 | — | — |
| 2011-06-17 | $25.18 | $31.76 | 21,200 | — | — |
| 2011-06-16 | $24.59 | $31.01 | 8,300 | — | — |
| 2011-06-15 | $24.05 | $30.33 | 8,300 | — | — |
| 2011-06-14 | $23.85 | $30.08 | 11,300 | — | — |
| 2011-06-13 | $23.55 | $29.70 | 8,000 | — | — |
| 2011-06-10 | $23.25 | $29.32 | 5,800 | — | — |
| 2011-06-09 | $23.07 | $29.09 | 9,600 | — | — |
| 2011-06-08 | $23.24 | $29.31 | 6,200 | — | — |
| 2011-06-07 | $23.09 | $29.12 | 15,300 | — | — |
| 2011-06-06 | $23.43 | $29.55 | 16,600 | — | — |
| 2011-06-03 | $24.26 | $30.60 | 13,000 | — | — |
| 2011-06-02 | $25.29 | $31.89 | 1,800 | — | — |
| 2011-06-01 | $25.02 | $31.55 | 14,000 | — | — |
| 2011-05-31 | $26.12 | $32.94 | 22,800 | — | — |
| 2011-05-27 | $25.95 | $32.73 | 5,100 | — | — |
| 2011-05-26 | $25.30 | $31.91 | 5,000 | — | — |
| 2011-05-25 | $25.18 | $31.76 | 22,700 | — | — |
| 2011-05-24 | $24.54 | $30.95 | 24,700 | — | — |
| 2011-05-23 | $24.91 | $31.42 | 4,600 | — | — |
| 2011-05-20 | $25.20 | $31.78 | 10,600 | — | — |
| 2011-05-19 | $25.20 | $31.78 | 7,800 | — | — |
| 2011-05-18 | $25.46 | $32.11 | 9,500 | — | — |
| 2011-05-17 | $24.75 | $31.21 | 4,900 | — | — |
| 2011-05-16 | $24.69 | $31.14 | 19,000 | — | — |
| 2011-05-13 | $24.80 | $31.28 | 6,700 | — | — |
| 2011-05-12 | $25.35 | $31.97 | 15,900 | — | — |
| 2011-05-11 | $25.44 | $32.08 | 25,200 | — | — |
| 2011-05-10 | $25.43 | $31.78 | 7,900 | — | — |
| 2011-05-09 | $25.19 | $31.48 | 18,000 | — | — |
| 2011-05-06 | $25.64 | $32.04 | 3,200 | — | — |
| 2011-05-05 | $25.31 | $31.63 | 8,300 | — | — |
| 2011-05-04 | $25.86 | $32.32 | 6,600 | — | — |
| 2011-05-03 | $26.22 | $32.77 | 16,000 | — | — |
| 2011-05-02 | $27.03 | $33.78 | 11,000 | — | — |
| 2011-04-29 | $27.24 | $34.04 | 17,000 | — | — |
| 2011-04-28 | $26.46 | $33.07 | 8,500 | — | — |
| 2011-04-27 | $26.63 | $33.28 | 3,300 | — | — |
| 2011-04-26 | $26.64 | $33.29 | 8,200 | — | — |
| 2011-04-25 | $26.01 | $32.51 | 6,200 | — | — |
| 2011-04-21 | $27.22 | $34.02 | 2,400 | — | — |
| 2011-04-20 | $27.21 | $34.01 | 9,600 | — | — |
| 2011-04-19 | $26.05 | $32.56 | 21,000 | — | — |
| 2011-04-18 | $25.58 | $31.97 | 8,800 | — | — |
| 2011-04-15 | $26.14 | $32.67 | 10,100 | — | — |
| 2011-04-14 | $25.81 | $32.26 | 5,400 | — | — |
| 2011-04-13 | $25.47 | $31.83 | 11,700 | — | — |
| 2011-04-12 | $26.07 | $32.58 | 14,800 | — | — |
| 2011-04-11 | $27.05 | $33.81 | 9,600 | — | — |
| 2011-04-08 | $27.73 | $34.66 | 5,700 | — | — |
| 2011-04-07 | $28.68 | $35.84 | 8,900 | — | — |
| 2011-04-06 | $29.28 | $36.59 | 21,700 | — | — |
| 2011-04-05 | $28.61 | $35.76 | 11,900 | — | — |
| 2011-04-04 | $28.19 | $35.23 | 3,300 | — | — |
| 2011-04-01 | $28.14 | $35.17 | 12,300 | — | — |
| 2011-03-31 | $28.00 | $34.99 | 13,800 | — | — |
| 2011-03-30 | $27.73 | $34.66 | 8,900 | — | — |
| 2011-03-29 | $27.34 | $34.17 | 20,600 | — | — |
| 2011-03-28 | $26.98 | $33.72 | 7,000 | — | — |
| 2011-03-25 | $27.38 | $34.22 | 19,600 | — | — |
| 2011-03-24 | $26.66 | $33.32 | 9,500 | — | — |
| 2011-03-23 | $27.63 | $34.53 | 5,700 | — | — |
| 2011-03-22 | $27.44 | $34.29 | 13,800 | — | — |
| 2011-03-21 | $27.24 | $34.04 | 23,200 | — | — |
| 2011-03-18 | $25.70 | $32.12 | 22,900 | — | — |
| 2011-03-17 | $24.91 | $31.13 | 6,900 | — | — |
| 2011-03-16 | $24.37 | $30.46 | 7,500 | — | — |
| 2011-03-15 | $24.77 | $30.96 | 6,300 | — | — |
| 2011-03-14 | $25.18 | $31.47 | 9,600 | — | — |
| 2011-03-11 | $25.64 | $32.04 | 7,800 | — | — |
| 2011-03-10 | $25.60 | $31.99 | 12,200 | — | — |
| 2011-03-09 | $26.39 | $32.98 | 6,200 | — | — |
| 2011-03-08 | $26.23 | $32.78 | 8,000 | — | — |
| 2011-03-07 | $25.62 | $32.02 | 8,900 | — | — |
| 2011-03-04 | $26.56 | $33.19 | 15,800 | — | — |
| 2011-03-03 | $26.79 | $33.48 | 6,800 | — | — |
| 2011-03-02 | $26.93 | $33.66 | 2,300 | — | — |
| 2011-03-01 | $27.01 | $33.76 | 6,100 | — | — |
| 2011-02-28 | $27.50 | $34.37 | 7,900 | — | — |
| 2011-02-25 | $27.04 | $33.79 | 6,300 | — | — |
| 2011-02-24 | $27.03 | $33.78 | 8,900 | — | — |
| 2011-02-23 | $26.99 | $33.73 | 27,800 | — | — |
| 2011-02-22 | $26.91 | $33.63 | 15,000 | — | — |
| 2011-02-18 | $27.28 | $34.09 | 10,300 | — | — |
| 2011-02-17 | $26.83 | $33.53 | 10,900 | — | — |
| 2011-02-16 | $26.90 | $33.62 | 7,600 | — | — |
| 2011-02-15 | $27.12 | $33.89 | 4,400 | — | — |
| 2011-02-14 | $27.48 | $34.34 | 15,200 | — | — |
| 2011-02-11 | $27.75 | $34.68 | 9,900 | — | — |
| 2011-02-10 | $26.97 | $33.71 | 16,700 | — | — |
| 2011-02-09 | $26.31 | $32.88 | 4,400 | — | — |
| 2011-02-08 | $26.29 | $32.57 | 8,400 | — | — |
| 2011-02-07 | $26.06 | $32.28 | 9,000 | — | — |
| 2011-02-04 | $25.75 | $31.90 | 15,400 | — | — |
| 2011-02-03 | $26.42 | $32.73 | 6,500 | — | — |
| 2011-02-02 | $26.31 | $32.59 | 3,900 | — | — |
| 2011-02-01 | $27.01 | $33.46 | 9,500 | — | — |
| 2011-01-31 | $26.43 | $32.74 | 11,300 | — | — |
| 2011-01-28 | $26.04 | $32.26 | 14,600 | — | — |
| 2011-01-27 | $27.52 | $34.09 | 7,400 | — | — |
| 2011-01-26 | $27.58 | $34.17 | 15,000 | — | — |
| 2011-01-25 | $26.68 | $33.05 | 8,600 | — | — |
| 2011-01-24 | $25.56 | $31.66 | 7,700 | — | — |
| 2011-01-21 | $24.84 | $30.77 | 18,300 | — | — |
| 2011-01-20 | $25.10 | $31.09 | 7,100 | — | — |
| 2011-01-19 | $26.26 | $32.53 | 5,000 | — | — |
| 2011-01-18 | $27.42 | $33.97 | 6,800 | — | — |
| 2011-01-14 | $27.60 | $34.19 | 11,300 | — | — |
| 2011-01-13 | $27.34 | $33.87 | 22,600 | — | — |
| 2011-01-12 | $27.22 | $33.72 | 28,800 | — | — |
| 2011-01-11 | $27.30 | $33.82 | 4,200 | — | — |
| 2011-01-10 | $27.30 | $33.82 | 8,300 | — | — |
| 2011-01-07 | $27.60 | $34.19 | 5,800 | — | — |
| 2011-01-06 | $28.01 | $34.70 | 8,200 | — | — |
| 2011-01-05 | $28.21 | $34.95 | 8,200 | — | — |
| 2011-01-04 | $27.90 | $34.56 | 6,800 | — | — |
| 2011-01-03 | $28.39 | $35.17 | 12,200 | — | — |