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
- 1988-02-19 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 | $5.19 | $49.56 | 897,100 | — | — |
| 2011-12-29 | $5.14 | $49.08 | 415,600 | — | — |
| 2011-12-28 | $5.20 | $49.66 | 389,400 | — | — |
| 2011-12-27 | $5.17 | $49.37 | 776,100 | — | — |
| 2011-12-23 | $5.22 | $49.85 | 409,700 | — | — |
| 2011-12-22 | $5.22 | $49.85 | 646,700 | — | — |
| 2011-12-21 | $5.15 | $49.18 | 977,800 | — | — |
| 2011-12-20 | $5.15 | $48.89 | 606,400 | — | — |
| 2011-12-19 | $5.14 | $48.80 | 696,900 | — | — |
| 2011-12-16 | $5.16 | $48.99 | 384,000 | — | — |
| 2011-12-15 | $5.17 | $49.08 | 501,800 | — | — |
| 2011-12-14 | $5.12 | $48.61 | 435,200 | — | — |
| 2011-12-13 | $5.13 | $48.70 | 483,000 | — | — |
| 2011-12-12 | $5.16 | $48.99 | 758,900 | — | — |
| 2011-12-09 | $5.10 | $48.42 | 513,700 | — | — |
| 2011-12-08 | $5.10 | $48.42 | 749,600 | — | — |
| 2011-12-07 | $5.12 | $48.61 | 481,100 | — | — |
| 2011-12-06 | $5.08 | $48.23 | 876,800 | — | — |
| 2011-12-05 | $5.09 | $48.32 | 764,800 | — | — |
| 2011-12-02 | $5.11 | $48.51 | 922,500 | — | — |
| 2011-12-01 | $5.05 | $47.94 | 612,600 | — | — |
| 2011-11-30 | $5.15 | $48.89 | 612,300 | — | — |
| 2011-11-29 | $5.07 | $48.13 | 554,900 | — | — |
| 2011-11-28 | $5.02 | $47.66 | 762,400 | — | — |
| 2011-11-25 | $5.08 | $48.23 | 157,300 | — | — |
| 2011-11-23 | $5.03 | $47.75 | 656,800 | — | — |
| 2011-11-22 | $5.06 | $48.04 | 629,100 | — | — |
| 2011-11-21 | $5.09 | $48.32 | 752,700 | — | — |
| 2011-11-18 | $5.19 | $48.99 | 604,600 | — | — |
| 2011-11-17 | $5.20 | $49.08 | 492,200 | — | — |
| 2011-11-16 | $5.17 | $48.80 | 591,000 | — | — |
| 2011-11-15 | $5.17 | $48.80 | 933,000 | — | — |
| 2011-11-14 | $5.16 | $48.70 | 1,222,300 | — | — |
| 2011-11-11 | $5.12 | $48.33 | 1,854,400 | — | — |
| 2011-11-10 | $5.50 | $51.91 | 361,100 | — | — |
| 2011-11-09 | $5.54 | $52.29 | 275,200 | — | — |
| 2011-11-08 | $5.60 | $52.86 | 301,300 | — | — |
| 2011-11-07 | $5.64 | $53.23 | 264,300 | — | — |
| 2011-11-04 | $5.70 | $53.80 | 287,700 | — | — |
| 2011-11-03 | $5.78 | $54.55 | 206,200 | — | — |
| 2011-11-02 | $5.71 | $53.89 | 249,500 | — | — |
| 2011-11-01 | $5.74 | $54.18 | 274,400 | — | — |
| 2011-10-31 | $5.73 | $54.08 | 441,000 | — | — |
| 2011-10-28 | $5.71 | $53.89 | 247,300 | — | — |
| 2011-10-27 | $5.70 | $53.80 | 335,800 | — | — |
| 2011-10-26 | $5.59 | $52.76 | 200,900 | — | — |
| 2011-10-25 | $5.59 | $52.76 | 252,700 | — | — |
| 2011-10-24 | $5.66 | $53.42 | 203,100 | — | — |
| 2011-10-21 | $5.62 | $53.04 | 260,400 | — | — |
| 2011-10-20 | $5.52 | $52.10 | 231,800 | — | — |
| 2011-10-19 | $5.62 | $52.64 | 197,800 | — | — |
| 2011-10-18 | $5.60 | $52.45 | 227,600 | — | — |
| 2011-10-17 | $5.60 | $52.45 | 279,500 | — | — |
| 2011-10-14 | $5.60 | $52.45 | 273,500 | — | — |
| 2011-10-13 | $5.59 | $52.36 | 193,900 | — | — |
| 2011-10-12 | $5.66 | $53.01 | 185,900 | — | — |
| 2011-10-11 | $5.58 | $52.26 | 337,000 | — | — |
| 2011-10-10 | $5.54 | $51.89 | 341,300 | — | — |
| 2011-10-07 | $5.39 | $50.48 | 273,100 | — | — |
| 2011-10-06 | $5.36 | $50.20 | 336,800 | — | — |
| 2011-10-05 | $5.27 | $49.36 | 574,200 | — | — |
| 2011-10-04 | $5.12 | $47.96 | 708,000 | — | — |
| 2011-10-03 | $5.26 | $49.27 | 429,400 | — | — |
| 2011-09-30 | $5.35 | $50.11 | 266,600 | — | — |
| 2011-09-29 | $5.52 | $51.70 | 253,600 | — | — |
| 2011-09-28 | $5.56 | $52.08 | 238,300 | — | — |
| 2011-09-27 | $5.58 | $52.26 | 350,100 | — | — |
| 2011-09-26 | $5.50 | $51.52 | 363,800 | — | — |
| 2011-09-23 | $5.57 | $52.17 | 414,900 | — | — |
| 2011-09-22 | $5.78 | $54.14 | 255,400 | — | — |
| 2011-09-21 | $5.81 | $54.42 | 248,400 | — | — |
| 2011-09-20 | $5.86 | $54.48 | 220,700 | — | — |
| 2011-09-19 | $5.81 | $54.02 | 210,000 | — | — |
| 2011-09-16 | $5.80 | $53.93 | 248,500 | — | — |
| 2011-09-15 | $5.80 | $53.93 | 234,400 | — | — |
| 2011-09-14 | $5.82 | $54.11 | 192,900 | — | — |
| 2011-09-13 | $5.83 | $54.21 | 219,800 | — | — |
| 2011-09-12 | $5.79 | $53.83 | 286,000 | — | — |
| 2011-09-09 | $5.88 | $54.67 | 194,000 | — | — |
| 2011-09-08 | $5.93 | $55.13 | 191,300 | — | — |
| 2011-09-07 | $6.06 | $56.34 | 393,000 | — | — |
| 2011-09-06 | $5.91 | $54.95 | 367,600 | — | — |
| 2011-09-02 | $5.85 | $54.39 | 595,500 | — | — |
| 2011-09-01 | $6.01 | $55.88 | 755,400 | — | — |
| 2011-08-31 | $5.84 | $54.30 | 358,900 | — | — |
| 2011-08-30 | $5.81 | $54.02 | 328,400 | — | — |
| 2011-08-29 | $5.85 | $54.39 | 214,500 | — | — |
| 2011-08-26 | $5.73 | $53.28 | 199,900 | — | — |
| 2011-08-25 | $5.70 | $53.00 | 211,300 | — | — |
| 2011-08-24 | $5.75 | $53.46 | 277,700 | — | — |
| 2011-08-23 | $5.75 | $53.46 | 336,700 | — | — |
| 2011-08-22 | $5.63 | $52.35 | 318,400 | — | — |
| 2011-08-19 | $5.58 | $51.48 | 465,500 | — | — |
| 2011-08-18 | $5.62 | $51.85 | 427,100 | — | — |
| 2011-08-17 | $5.74 | $52.96 | 459,800 | — | — |
| 2011-08-16 | $5.78 | $53.33 | 425,000 | — | — |
| 2011-08-15 | $5.87 | $54.16 | 537,600 | — | — |
| 2011-08-12 | $5.91 | $54.53 | 251,400 | — | — |
| 2011-08-11 | $5.77 | $53.23 | 350,100 | — | — |
| 2011-08-10 | $5.71 | $52.68 | 412,600 | — | — |
| 2011-08-09 | $5.84 | $53.88 | 831,500 | — | — |
| 2011-08-08 | $5.51 | $50.84 | 695,400 | — | — |
| 2011-08-05 | $5.90 | $54.43 | 1,472,900 | — | — |
| 2011-08-04 | $6.05 | $55.82 | 756,000 | — | — |
| 2011-08-03 | $6.26 | $57.75 | 292,300 | — | — |
| 2011-08-02 | $6.26 | $57.75 | 339,500 | — | — |
| 2011-08-01 | $6.27 | $57.85 | 366,400 | — | — |
| 2011-07-29 | $6.09 | $56.19 | 484,100 | — | — |
| 2011-07-28 | $6.16 | $56.83 | 448,400 | — | — |
| 2011-07-27 | $6.09 | $56.19 | 806,900 | — | — |
| 2011-07-26 | $6.23 | $57.48 | 758,000 | — | — |
| 2011-07-25 | $6.31 | $58.22 | 442,700 | — | — |
| 2011-07-22 | $6.40 | $59.05 | 225,400 | — | — |
| 2011-07-21 | $6.43 | $59.32 | 205,800 | — | — |
| 2011-07-20 | $6.36 | $58.68 | 315,300 | — | — |
| 2011-07-19 | $6.43 | $58.85 | 263,600 | — | — |
| 2011-07-18 | $6.42 | $58.76 | 505,700 | — | — |
| 2011-07-15 | $6.39 | $58.49 | 436,300 | — | — |
| 2011-07-14 | $6.48 | $59.31 | 386,300 | — | — |
| 2011-07-13 | $6.54 | $59.86 | 161,700 | — | — |
| 2011-07-12 | $6.56 | $60.04 | 251,500 | — | — |
| 2011-07-11 | $6.60 | $60.41 | 232,400 | — | — |
| 2011-07-08 | $6.62 | $60.59 | 262,200 | — | — |
| 2011-07-07 | $6.64 | $60.77 | 317,500 | — | — |
| 2011-07-06 | $6.58 | $60.23 | 220,200 | — | — |
| 2011-07-05 | $6.58 | $60.23 | 382,900 | — | — |
| 2011-07-01 | $6.54 | $59.86 | 320,200 | — | — |
| 2011-06-30 | $6.55 | $59.95 | 302,400 | — | — |
| 2011-06-29 | $6.51 | $59.58 | 346,100 | — | — |
| 2011-06-28 | $6.52 | $59.68 | 388,700 | — | — |
| 2011-06-27 | $6.48 | $59.31 | 466,700 | — | — |
| 2011-06-24 | $6.41 | $58.67 | 280,600 | — | — |
| 2011-06-23 | $6.36 | $58.21 | 276,600 | — | — |
| 2011-06-22 | $6.41 | $58.67 | 344,000 | — | — |
| 2011-06-21 | $6.38 | $57.93 | 380,300 | — | — |
| 2011-06-20 | $6.38 | $57.93 | 376,500 | — | — |
| 2011-06-17 | $6.38 | $57.93 | 312,700 | — | — |
| 2011-06-16 | $6.37 | $57.84 | 658,500 | — | — |
| 2011-06-15 | $6.44 | $58.47 | 560,600 | — | — |
| 2011-06-14 | $6.49 | $58.93 | 628,000 | — | — |
| 2011-06-13 | $6.45 | $58.56 | 616,900 | — | — |
| 2011-06-10 | $6.55 | $59.47 | 423,300 | — | — |
| 2011-06-09 | $6.64 | $60.29 | 401,900 | — | — |
| 2011-06-08 | $6.71 | $60.92 | 213,600 | — | — |
| 2011-06-07 | $6.70 | $60.83 | 227,500 | — | — |
| 2011-06-06 | $6.74 | $61.20 | 275,300 | — | — |
| 2011-06-03 | $6.74 | $61.20 | 221,400 | — | — |
| 2011-06-02 | $6.71 | $60.92 | 267,800 | — | — |
| 2011-06-01 | $6.71 | $60.92 | 290,300 | — | — |
| 2011-05-31 | $6.71 | $60.92 | 299,300 | — | — |
| 2011-05-27 | $6.70 | $60.83 | 318,000 | — | — |
| 2011-05-26 | $6.72 | $61.02 | 448,200 | — | — |
| 2011-05-25 | $6.67 | $60.56 | 462,900 | — | — |
| 2011-05-24 | $6.59 | $59.83 | 446,800 | — | — |
| 2011-05-23 | $6.61 | $60.02 | 295,200 | — | — |
| 2011-05-20 | $6.63 | $60.20 | 483,800 | — | — |
| 2011-05-19 | $6.75 | $60.82 | 692,100 | — | — |
| 2011-05-18 | $6.71 | $60.46 | 504,500 | — | — |
| 2011-05-17 | $6.65 | $59.92 | 413,500 | — | — |
| 2011-05-16 | $6.68 | $60.19 | 277,800 | — | — |
| 2011-05-13 | $6.70 | $60.37 | 361,000 | — | — |
| 2011-05-12 | $6.72 | $60.55 | 419,000 | — | — |
| 2011-05-11 | $6.63 | $59.74 | 401,900 | — | — |
| 2011-05-10 | $6.59 | $59.38 | 377,000 | — | — |
| 2011-05-09 | $6.56 | $59.11 | 307,800 | — | — |
| 2011-05-06 | $6.57 | $59.20 | 260,000 | — | — |
| 2011-05-05 | $6.57 | $59.20 | 351,700 | — | — |
| 2011-05-04 | $6.55 | $59.02 | 461,600 | — | — |
| 2011-05-03 | $6.52 | $58.75 | 319,700 | — | — |
| 2011-05-02 | $6.53 | $58.84 | 405,000 | — | — |
| 2011-04-29 | $6.48 | $58.39 | 223,000 | — | — |
| 2011-04-28 | $6.49 | $58.48 | 296,700 | — | — |
| 2011-04-27 | $6.48 | $58.39 | 389,200 | — | — |
| 2011-04-26 | $6.43 | $57.94 | 446,500 | — | — |
| 2011-04-25 | $6.38 | $57.49 | 498,200 | — | — |
| 2011-04-21 | $6.40 | $57.67 | 408,300 | — | — |
| 2011-04-20 | $6.40 | $57.67 | 501,300 | — | — |
| 2011-04-19 | $6.46 | $57.75 | 448,800 | — | — |
| 2011-04-18 | $6.40 | $57.22 | 767,100 | — | — |
| 2011-04-15 | $6.35 | $56.77 | 1,931,900 | — | — |
| 2011-04-14 | $6.58 | $58.82 | 330,500 | — | — |
| 2011-04-13 | $6.57 | $58.74 | 265,800 | — | — |
| 2011-04-12 | $6.59 | $58.91 | 333,600 | — | — |
| 2011-04-11 | $6.58 | $58.82 | 324,200 | — | — |
| 2011-04-08 | $6.58 | $58.82 | 272,400 | — | — |
| 2011-04-07 | $6.57 | $58.74 | 233,200 | — | — |
| 2011-04-06 | $6.57 | $58.74 | 328,600 | — | — |
| 2011-04-05 | $6.55 | $58.56 | 475,300 | — | — |
| 2011-04-04 | $6.49 | $58.02 | 439,200 | — | — |
| 2011-04-01 | $6.48 | $57.93 | 402,700 | — | — |
| 2011-03-31 | $6.48 | $57.93 | 332,700 | — | — |
| 2011-03-30 | $6.43 | $57.48 | 286,800 | — | — |
| 2011-03-29 | $6.41 | $57.30 | 302,200 | — | — |
| 2011-03-28 | $6.40 | $57.22 | 538,200 | — | — |
| 2011-03-25 | $6.42 | $57.39 | 286,900 | — | — |
| 2011-03-24 | $6.44 | $57.57 | 406,900 | — | — |
| 2011-03-23 | $6.43 | $57.48 | 379,000 | — | — |
| 2011-03-22 | $6.42 | $57.39 | 469,400 | — | — |
| 2011-03-21 | $6.51 | $57.67 | 515,100 | — | — |
| 2011-03-18 | $6.44 | $57.05 | 419,400 | — | — |
| 2011-03-17 | $6.41 | $56.79 | 543,700 | — | — |
| 2011-03-16 | $6.42 | $56.87 | 352,100 | — | — |
| 2011-03-15 | $6.46 | $57.23 | 539,600 | — | — |
| 2011-03-14 | $6.46 | $57.23 | 299,200 | — | — |
| 2011-03-11 | $6.50 | $57.58 | 448,300 | — | — |
| 2011-03-10 | $6.46 | $57.23 | 399,900 | — | — |
| 2011-03-09 | $6.46 | $57.23 | 355,000 | — | — |
| 2011-03-08 | $6.50 | $57.58 | 365,500 | — | — |
| 2011-03-07 | $6.47 | $57.32 | 280,800 | — | — |
| 2011-03-04 | $6.51 | $57.67 | 464,500 | — | — |
| 2011-03-03 | $6.51 | $57.67 | 398,400 | — | — |
| 2011-03-02 | $6.48 | $57.41 | 349,500 | — | — |
| 2011-03-01 | $6.43 | $56.96 | 438,500 | — | — |
| 2011-02-28 | $6.44 | $57.05 | 555,700 | — | — |
| 2011-02-25 | $6.42 | $56.87 | 507,800 | — | — |
| 2011-02-24 | $6.38 | $56.52 | 589,100 | — | — |
| 2011-02-23 | $6.45 | $57.14 | 300,200 | — | — |
| 2011-02-22 | $6.44 | $57.05 | 519,600 | — | — |
| 2011-02-18 | $6.56 | $58.11 | 482,500 | — | — |
| 2011-02-17 | $6.51 | $57.67 | 513,000 | — | — |
| 2011-02-16 | $6.64 | $58.30 | 501,500 | — | — |
| 2011-02-15 | $6.61 | $58.04 | 451,300 | — | — |
| 2011-02-14 | $6.51 | $57.16 | 512,300 | — | — |
| 2011-02-11 | $6.45 | $56.63 | 339,300 | — | — |
| 2011-02-10 | $6.43 | $56.46 | 485,300 | — | — |
| 2011-02-09 | $6.44 | $56.54 | 518,700 | — | — |
| 2011-02-08 | $6.43 | $56.46 | 461,100 | — | — |
| 2011-02-07 | $6.45 | $56.63 | 293,000 | — | — |
| 2011-02-04 | $6.44 | $56.54 | 221,300 | — | — |
| 2011-02-03 | $6.45 | $56.63 | 232,100 | — | — |
| 2011-02-02 | $6.44 | $56.54 | 295,300 | — | — |
| 2011-02-01 | $6.45 | $56.63 | 403,200 | — | — |
| 2011-01-31 | $6.44 | $56.54 | 288,800 | — | — |
| 2011-01-28 | $6.45 | $56.63 | 296,700 | — | — |
| 2011-01-27 | $6.45 | $56.63 | 324,900 | — | — |
| 2011-01-26 | $6.40 | $56.19 | 448,700 | — | — |
| 2011-01-25 | $6.44 | $56.54 | 477,300 | — | — |
| 2011-01-24 | $6.38 | $56.02 | 499,300 | — | — |
| 2011-01-21 | $6.30 | $55.32 | 371,400 | — | — |
| 2011-01-20 | $6.28 | $55.14 | 568,300 | — | — |
| 2011-01-19 | $6.38 | $55.50 | 390,300 | — | — |
| 2011-01-18 | $6.36 | $55.33 | 545,500 | — | — |
| 2011-01-14 | $6.47 | $56.28 | 383,700 | — | — |
| 2011-01-13 | $6.48 | $56.37 | 416,400 | — | — |
| 2011-01-12 | $6.43 | $55.93 | 415,800 | — | — |
| 2011-01-11 | $6.42 | $55.85 | 307,800 | — | — |
| 2011-01-10 | $6.36 | $55.33 | 398,800 | — | — |
| 2011-01-07 | $6.31 | $54.89 | 409,900 | — | — |
| 2011-01-06 | $6.31 | $54.89 | 358,000 | — | — |
| 2011-01-05 | $6.29 | $54.72 | 432,000 | — | — |
| 2011-01-04 | $6.30 | $54.80 | 419,300 | — | — |
| 2011-01-03 | $6.30 | $54.80 | 441,700 | — | — |