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 | $10.43 | $10.43 | 70,800 | — | — |
| 2011-12-29 | $10.45 | $10.45 | 79,500 | — | — |
| 2011-12-28 | $10.30 | $10.30 | 176,100 | — | — |
| 2011-12-27 | $10.70 | $10.70 | 51,900 | — | — |
| 2011-12-23 | $10.68 | $10.68 | 85,200 | — | — |
| 2011-12-22 | $10.80 | $10.80 | 36,600 | — | — |
| 2011-12-21 | $10.70 | $10.70 | 107,400 | — | — |
| 2011-12-20 | $10.64 | $10.64 | 117,600 | — | — |
| 2011-12-19 | $10.16 | $10.16 | 111,000 | — | — |
| 2011-12-16 | $10.43 | $10.43 | 237,600 | — | — |
| 2011-12-15 | $10.32 | $10.32 | 83,400 | — | — |
| 2011-12-14 | $10.39 | $10.39 | 136,800 | — | — |
| 2011-12-13 | $10.85 | $10.85 | 89,700 | — | — |
| 2011-12-12 | $11.23 | $11.23 | 118,800 | — | — |
| 2011-12-09 | $11.61 | $11.61 | 161,100 | — | — |
| 2011-12-08 | $10.89 | $10.89 | 264,600 | — | — |
| 2011-12-07 | $12.09 | $12.09 | 452,100 | — | — |
| 2011-12-06 | $10.27 | $10.27 | 110,700 | — | — |
| 2011-12-05 | $10.38 | $10.38 | 91,800 | — | — |
| 2011-12-02 | $10.22 | $10.22 | 99,900 | — | — |
| 2011-12-01 | $10.32 | $10.32 | 111,300 | — | — |
| 2011-11-30 | $10.11 | $10.11 | 252,900 | — | — |
| 2011-11-29 | $9.51 | $9.51 | 129,900 | — | — |
| 2011-11-28 | $9.62 | $9.62 | 240,900 | — | — |
| 2011-11-25 | $9.27 | $9.27 | 104,100 | — | — |
| 2011-11-23 | $9.67 | $9.67 | 162,000 | — | — |
| 2011-11-22 | $10.00 | $10.00 | 135,900 | — | — |
| 2011-11-21 | $10.00 | $10.00 | 271,500 | — | — |
| 2011-11-18 | $10.23 | $10.23 | 123,600 | — | — |
| 2011-11-17 | $10.15 | $10.15 | 88,800 | — | — |
| 2011-11-16 | $10.22 | $10.22 | 87,900 | — | — |
| 2011-11-15 | $10.36 | $10.36 | 114,000 | — | — |
| 2011-11-14 | $10.12 | $10.12 | 122,100 | — | — |
| 2011-11-11 | $10.27 | $10.27 | 110,100 | — | — |
| 2011-11-10 | $10.28 | $10.28 | 317,700 | — | — |
| 2011-11-09 | $10.12 | $10.12 | 508,200 | — | — |
| 2011-11-08 | $10.98 | $10.98 | 123,000 | — | — |
| 2011-11-07 | $11.24 | $11.24 | 30,000 | — | — |
| 2011-11-04 | $11.30 | $11.30 | 62,400 | — | — |
| 2011-11-03 | $11.55 | $11.55 | 79,800 | — | — |
| 2011-11-02 | $11.01 | $11.01 | 91,500 | — | — |
| 2011-11-01 | $10.58 | $10.58 | 97,500 | — | — |
| 2011-10-31 | $11.20 | $11.20 | 75,900 | — | — |
| 2011-10-28 | $11.61 | $11.61 | 84,900 | — | — |
| 2011-10-27 | $11.79 | $11.79 | 177,000 | — | — |
| 2011-10-26 | $10.90 | $10.90 | 127,200 | — | — |
| 2011-10-25 | $10.60 | $10.60 | 147,300 | — | — |
| 2011-10-24 | $11.22 | $11.22 | 75,300 | — | — |
| 2011-10-21 | $10.83 | $10.83 | 75,900 | — | — |
| 2011-10-20 | $10.55 | $10.55 | 81,600 | — | — |
| 2011-10-19 | $10.64 | $10.64 | 74,100 | — | — |
| 2011-10-18 | $11.02 | $11.02 | 90,000 | — | — |
| 2011-10-17 | $10.61 | $10.61 | 117,600 | — | — |
| 2011-10-14 | $11.20 | $11.20 | 83,700 | — | — |
| 2011-10-13 | $10.87 | $10.87 | 73,500 | — | — |
| 2011-10-12 | $11.03 | $11.03 | 152,700 | — | — |
| 2011-10-11 | $10.84 | $10.84 | 132,600 | — | — |
| 2011-10-10 | $10.41 | $10.41 | 196,200 | — | — |
| 2011-10-07 | $10.02 | $10.02 | 105,000 | — | — |
| 2011-10-06 | $10.60 | $10.60 | 84,000 | — | — |
| 2011-10-05 | $10.39 | $10.39 | 79,200 | — | — |
| 2011-10-04 | $10.22 | $10.22 | 202,800 | — | — |
| 2011-10-03 | $9.55 | $9.55 | 165,600 | — | — |
| 2011-09-30 | $10.32 | $10.32 | 184,800 | — | — |
| 2011-09-29 | $10.58 | $10.58 | 96,300 | — | — |
| 2011-09-28 | $10.40 | $10.40 | 124,500 | — | — |
| 2011-09-27 | $10.74 | $10.74 | 192,900 | — | — |
| 2011-09-26 | $10.54 | $10.54 | 128,100 | — | — |
| 2011-09-23 | $10.25 | $10.25 | 190,500 | — | — |
| 2011-09-22 | $10.23 | $10.23 | 232,500 | — | — |
| 2011-09-21 | $10.65 | $10.65 | 265,500 | — | — |
| 2011-09-20 | $10.88 | $10.88 | 191,100 | — | — |
| 2011-09-19 | $11.31 | $11.31 | 78,600 | — | — |
| 2011-09-16 | $11.63 | $11.63 | 129,000 | — | — |
| 2011-09-15 | $11.79 | $11.79 | 81,600 | — | — |
| 2011-09-14 | $11.62 | $11.62 | 73,200 | — | — |
| 2011-09-13 | $11.37 | $11.37 | 49,800 | — | — |
| 2011-09-12 | $11.09 | $11.09 | 111,900 | — | — |
| 2011-09-09 | $11.06 | $11.06 | 102,900 | — | — |
| 2011-09-08 | $11.45 | $11.45 | 90,600 | — | — |
| 2011-09-07 | $11.64 | $11.64 | 166,200 | — | — |
| 2011-09-06 | $11.19 | $11.19 | 230,100 | — | — |
| 2011-09-02 | $11.67 | $11.67 | 156,300 | — | — |
| 2011-09-01 | $12.19 | $12.19 | 91,500 | — | — |
| 2011-08-31 | $12.47 | $12.47 | 110,700 | — | — |
| 2011-08-30 | $12.69 | $12.69 | 76,200 | — | — |
| 2011-08-29 | $12.77 | $12.77 | 181,200 | — | — |
| 2011-08-26 | $11.94 | $11.94 | 83,100 | — | — |
| 2011-08-25 | $11.75 | $11.75 | 117,000 | — | — |
| 2011-08-24 | $11.88 | $11.88 | 221,700 | — | — |
| 2011-08-23 | $11.17 | $11.17 | 334,500 | — | — |
| 2011-08-22 | $11.03 | $11.03 | 114,900 | — | — |
| 2011-08-19 | $11.02 | $11.02 | 121,200 | — | — |
| 2011-08-18 | $11.07 | $11.07 | 206,700 | — | — |
| 2011-08-17 | $11.67 | $11.67 | 77,400 | — | — |
| 2011-08-16 | $11.50 | $11.50 | 81,600 | — | — |
| 2011-08-15 | $11.49 | $11.49 | 88,500 | — | — |
| 2011-08-12 | $11.33 | $11.33 | 185,400 | — | — |
| 2011-08-11 | $11.18 | $11.18 | 271,800 | — | — |
| 2011-08-10 | $10.78 | $10.78 | 121,800 | — | — |
| 2011-08-09 | $11.29 | $11.29 | 294,300 | — | — |
| 2011-08-08 | $10.69 | $10.69 | 215,400 | — | — |
| 2011-08-05 | $11.58 | $11.58 | 115,200 | — | — |
| 2011-08-04 | $11.88 | $11.88 | 135,300 | — | — |
| 2011-08-03 | $12.38 | $12.38 | 211,800 | — | — |
| 2011-08-02 | $12.86 | $12.86 | 146,400 | — | — |
| 2011-08-01 | $12.95 | $12.95 | 88,800 | — | — |
| 2011-07-29 | $12.85 | $12.85 | 166,200 | — | — |
| 2011-07-28 | $12.90 | $12.90 | 64,200 | — | — |
| 2011-07-27 | $13.20 | $13.20 | 138,000 | — | — |
| 2011-07-26 | $13.49 | $13.49 | 117,000 | — | — |
| 2011-07-25 | $13.61 | $13.61 | 103,200 | — | — |
| 2011-07-22 | $13.65 | $13.65 | 255,000 | — | — |
| 2011-07-21 | $13.41 | $13.41 | 121,200 | — | — |
| 2011-07-20 | $13.30 | $13.30 | 79,800 | — | — |
| 2011-07-19 | $13.45 | $13.45 | 63,300 | — | — |
| 2011-07-18 | $12.94 | $12.94 | 70,500 | — | — |
| 2011-07-15 | $13.14 | $13.14 | 78,900 | — | — |
| 2011-07-14 | $12.78 | $12.78 | 63,000 | — | — |
| 2011-07-13 | $12.89 | $12.89 | 75,600 | — | — |
| 2011-07-12 | $12.73 | $12.73 | 64,800 | — | — |
| 2011-07-11 | $12.67 | $12.67 | 82,200 | — | — |
| 2011-07-08 | $12.77 | $12.77 | 104,400 | — | — |
| 2011-07-07 | $12.68 | $12.68 | 57,900 | — | — |
| 2011-07-06 | $12.44 | $12.44 | 84,300 | — | — |
| 2011-07-05 | $12.37 | $12.37 | 238,500 | — | — |
| 2011-07-01 | $12.40 | $12.40 | 92,400 | — | — |
| 2011-06-30 | $12.17 | $12.17 | 60,000 | — | — |
| 2011-06-29 | $11.72 | $11.72 | 214,200 | — | — |
| 2011-06-28 | $11.71 | $11.71 | 83,700 | — | — |
| 2011-06-27 | $11.71 | $11.71 | 100,200 | — | — |
| 2011-06-24 | $11.44 | $11.44 | 201,900 | — | — |
| 2011-06-23 | $11.21 | $11.21 | 55,200 | — | — |
| 2011-06-22 | $11.11 | $11.11 | 106,500 | — | — |
| 2011-06-21 | $11.11 | $11.11 | 320,100 | — | — |
| 2011-06-20 | $11.20 | $11.20 | 60,300 | — | — |
| 2011-06-17 | $11.18 | $11.18 | 149,700 | — | — |
| 2011-06-16 | $11.11 | $11.11 | 52,500 | — | — |
| 2011-06-15 | $10.98 | $10.98 | 109,500 | — | — |
| 2011-06-14 | $11.15 | $11.15 | 152,400 | — | — |
| 2011-06-13 | $10.89 | $10.89 | 107,700 | — | — |
| 2011-06-10 | $10.83 | $10.83 | 104,700 | — | — |
| 2011-06-09 | $10.75 | $10.75 | 49,200 | — | — |
| 2011-06-08 | $10.72 | $10.72 | 137,100 | — | — |
| 2011-06-07 | $10.77 | $10.77 | 81,900 | — | — |
| 2011-06-06 | $10.89 | $10.89 | 107,700 | — | — |
| 2011-06-03 | $11.00 | $11.00 | 120,000 | — | — |
| 2011-06-02 | $11.07 | $11.07 | 64,200 | — | — |
| 2011-06-01 | $10.93 | $10.93 | 165,000 | — | — |
| 2011-05-31 | $11.45 | $11.45 | 354,900 | — | — |
| 2011-05-27 | $11.50 | $11.50 | 64,800 | — | — |
| 2011-05-26 | $11.39 | $11.39 | 93,900 | — | — |
| 2011-05-25 | $11.32 | $11.32 | 72,900 | — | — |
| 2011-05-24 | $10.97 | $10.97 | 81,000 | — | — |
| 2011-05-23 | $11.24 | $11.24 | 78,600 | — | — |
| 2011-05-20 | $11.15 | $11.15 | 96,600 | — | — |
| 2011-05-19 | $11.31 | $11.31 | 58,200 | — | — |
| 2011-05-18 | $11.43 | $11.43 | 40,800 | — | — |
| 2011-05-17 | $11.21 | $11.21 | 74,100 | — | — |
| 2011-05-16 | $11.17 | $11.17 | 63,000 | — | — |
| 2011-05-13 | $11.25 | $11.25 | 231,000 | — | — |
| 2011-05-12 | $11.77 | $11.77 | 147,600 | — | — |
| 2011-05-11 | $11.73 | $11.73 | 176,400 | — | — |
| 2011-05-10 | $11.96 | $11.96 | 188,700 | — | — |
| 2011-05-09 | $11.76 | $11.76 | 90,000 | — | — |
| 2011-05-06 | $11.98 | $11.98 | 93,000 | — | — |
| 2011-05-05 | $11.95 | $11.95 | 186,900 | — | — |
| 2011-05-04 | $12.56 | $12.56 | 250,800 | — | — |
| 2011-05-03 | $13.06 | $13.06 | 114,000 | — | — |
| 2011-05-02 | $13.06 | $13.06 | 159,000 | — | — |
| 2011-04-29 | $13.17 | $13.17 | 60,000 | — | — |
| 2011-04-28 | $13.04 | $13.04 | 183,000 | — | — |
| 2011-04-27 | $13.08 | $13.08 | 141,000 | — | — |
| 2011-04-26 | $12.93 | $12.93 | 63,600 | — | — |
| 2011-04-25 | $12.88 | $12.88 | 607,200 | — | — |
| 2011-04-21 | $12.41 | $12.41 | 141,300 | — | — |
| 2011-04-20 | $12.29 | $12.29 | 193,800 | — | — |
| 2011-04-19 | $12.21 | $12.21 | 71,100 | — | — |
| 2011-04-18 | $12.10 | $12.10 | 63,900 | — | — |
| 2011-04-15 | $12.42 | $12.42 | 157,200 | — | — |
| 2011-04-14 | $12.38 | $12.38 | 132,000 | — | — |
| 2011-04-13 | $12.30 | $12.30 | 57,900 | — | — |
| 2011-04-12 | $12.33 | $12.33 | 109,500 | — | — |
| 2011-04-11 | $12.58 | $12.58 | 188,400 | — | — |
| 2011-04-08 | $12.64 | $12.64 | 36,000 | — | — |
| 2011-04-07 | $12.88 | $12.88 | 102,900 | — | — |
| 2011-04-06 | $13.26 | $13.26 | 36,000 | — | — |
| 2011-04-05 | $13.27 | $13.27 | 229,800 | — | — |
| 2011-04-04 | $13.15 | $13.15 | 135,900 | — | — |
| 2011-04-01 | $13.11 | $13.11 | 117,600 | — | — |
| 2011-03-31 | $13.15 | $13.15 | 104,100 | — | — |
| 2011-03-30 | $13.18 | $13.18 | 264,900 | — | — |
| 2011-03-29 | $12.98 | $12.98 | 90,900 | — | — |
| 2011-03-28 | $12.94 | $12.94 | 78,900 | — | — |
| 2011-03-25 | $12.82 | $12.82 | 100,200 | — | — |
| 2011-03-24 | $12.51 | $12.51 | 69,900 | — | — |
| 2011-03-23 | $12.38 | $12.38 | 164,700 | — | — |
| 2011-03-22 | $12.33 | $12.33 | 501,000 | — | — |
| 2011-03-21 | $12.10 | $12.10 | 222,300 | — | — |
| 2011-03-18 | $11.74 | $11.74 | 222,000 | — | — |
| 2011-03-17 | $11.73 | $11.73 | 211,200 | — | — |
| 2011-03-16 | $11.66 | $11.66 | 209,400 | — | — |
| 2011-03-15 | $11.90 | $11.90 | 56,100 | — | — |
| 2011-03-14 | $12.05 | $12.05 | 39,900 | — | — |
| 2011-03-11 | $12.08 | $12.08 | 85,800 | — | — |
| 2011-03-10 | $12.14 | $12.14 | 129,600 | — | — |
| 2011-03-09 | $12.36 | $12.36 | 66,900 | — | — |
| 2011-03-08 | $12.45 | $12.45 | 168,600 | — | — |
| 2011-03-07 | $12.05 | $12.05 | 66,300 | — | — |
| 2011-03-04 | $12.19 | $12.19 | 191,400 | — | — |
| 2011-03-03 | $12.24 | $12.24 | 239,700 | — | — |
| 2011-03-02 | $12.08 | $12.08 | 120,300 | — | — |
| 2011-03-01 | $12.21 | $12.21 | 665,100 | — | — |
| 2011-02-28 | $12.46 | $12.46 | 250,200 | — | — |
| 2011-02-25 | $12.67 | $12.67 | 186,300 | — | — |
| 2011-02-24 | $12.49 | $12.49 | 154,200 | — | — |
| 2011-02-23 | $12.27 | $12.27 | 376,200 | — | — |
| 2011-02-22 | $12.88 | $12.88 | 239,100 | — | — |
| 2011-02-18 | $13.22 | $13.22 | 71,700 | — | — |
| 2011-02-17 | $13.17 | $13.17 | 88,500 | — | — |
| 2011-02-16 | $13.17 | $13.17 | 390,000 | — | — |
| 2011-02-15 | $12.98 | $12.98 | 164,400 | — | — |
| 2011-02-14 | $13.24 | $13.24 | 56,100 | — | — |
| 2011-02-11 | $13.32 | $13.32 | 242,400 | — | — |
| 2011-02-10 | $13.19 | $13.19 | 186,300 | — | — |
| 2011-02-09 | $13.17 | $13.17 | 153,900 | — | — |
| 2011-02-08 | $13.02 | $13.02 | 101,700 | — | — |
| 2011-02-07 | $12.89 | $12.89 | 92,400 | — | — |
| 2011-02-04 | $12.71 | $12.71 | 134,100 | — | — |
| 2011-02-03 | $12.80 | $12.80 | 162,900 | — | — |
| 2011-02-02 | $12.57 | $12.57 | 294,300 | — | — |
| 2011-02-01 | $12.94 | $12.94 | 126,600 | — | — |
| 2011-01-31 | $12.64 | $12.64 | 183,900 | — | — |
| 2011-01-28 | $12.57 | $12.57 | 192,000 | — | — |
| 2011-01-27 | $12.86 | $12.86 | 214,200 | — | — |
| 2011-01-26 | $12.88 | $12.88 | 142,800 | — | — |
| 2011-01-25 | $12.76 | $12.76 | 259,200 | — | — |
| 2011-01-24 | $12.98 | $12.98 | 556,500 | — | — |
| 2011-01-21 | $12.86 | $12.86 | 168,000 | — | — |
| 2011-01-20 | $12.73 | $12.73 | 176,700 | — | — |
| 2011-01-19 | $12.85 | $12.85 | 211,200 | — | — |
| 2011-01-18 | $13.02 | $13.02 | 218,100 | — | — |
| 2011-01-14 | $12.82 | $12.82 | 298,800 | — | — |
| 2011-01-13 | $12.68 | $12.68 | 797,100 | — | — |
| 2011-01-12 | $12.70 | $12.70 | 285,300 | — | — |
| 2011-01-11 | $12.41 | $12.41 | 297,300 | — | — |
| 2011-01-10 | $12.09 | $12.09 | 295,200 | — | — |
| 2011-01-07 | $12.06 | $12.06 | 524,100 | — | — |
| 2011-01-06 | $12.08 | $12.08 | 357,900 | — | — |
| 2011-01-05 | $11.84 | $11.84 | 328,500 | — | — |
| 2011-01-04 | $11.61 | $11.61 | 258,600 | — | — |
| 2011-01-03 | $11.50 | $11.50 | 400,800 | — | — |