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 | $10.65 | $15.25 | 586,100 | — | — |
| 2011-12-29 | $10.73 | $15.36 | 692,000 | — | — |
| 2011-12-28 | $10.49 | $15.02 | 502,600 | — | — |
| 2011-12-27 | $10.83 | $15.50 | 698,000 | — | — |
| 2011-12-23 | $10.58 | $15.15 | 469,400 | — | — |
| 2011-12-22 | $10.36 | $14.83 | 835,500 | — | — |
| 2011-12-21 | $10.31 | $14.76 | 828,700 | — | — |
| 2011-12-20 | $9.94 | $14.23 | 781,500 | — | — |
| 2011-12-19 | $9.59 | $13.73 | 839,400 | — | — |
| 2011-12-16 | $9.60 | $13.74 | 2,721,800 | — | — |
| 2011-12-15 | $9.78 | $14.00 | 801,700 | — | — |
| 2011-12-14 | $9.65 | $13.81 | 575,800 | — | — |
| 2011-12-13 | $9.82 | $14.06 | 1,040,700 | — | — |
| 2011-12-12 | $9.96 | $14.26 | 568,300 | — | — |
| 2011-12-09 | $10.16 | $14.54 | 559,000 | — | — |
| 2011-12-08 | $9.96 | $14.26 | 458,800 | — | — |
| 2011-12-07 | $10.29 | $14.73 | 705,500 | — | — |
| 2011-12-06 | $10.30 | $14.74 | 814,500 | — | — |
| 2011-12-05 | $10.18 | $14.57 | 610,700 | — | — |
| 2011-12-02 | $10.16 | $14.54 | 573,300 | — | — |
| 2011-12-01 | $10.15 | $14.53 | 754,600 | — | — |
| 2011-11-30 | $10.25 | $14.67 | 1,013,900 | — | — |
| 2011-11-29 | $9.76 | $13.97 | 663,200 | — | — |
| 2011-11-28 | $9.56 | $13.69 | 546,200 | — | — |
| 2011-11-25 | $9.26 | $13.26 | 340,300 | — | — |
| 2011-11-23 | $9.38 | $13.43 | 417,800 | — | — |
| 2011-11-22 | $9.69 | $13.87 | 465,400 | — | — |
| 2011-11-21 | $9.78 | $14.00 | 435,600 | — | — |
| 2011-11-18 | $9.97 | $14.27 | 448,800 | — | — |
| 2011-11-17 | $9.94 | $14.23 | 1,010,600 | — | — |
| 2011-11-16 | $9.96 | $14.26 | 564,800 | — | — |
| 2011-11-15 | $10.22 | $14.63 | 655,500 | — | — |
| 2011-11-14 | $10.22 | $14.63 | 442,900 | — | — |
| 2011-11-11 | $10.32 | $14.77 | 487,600 | — | — |
| 2011-11-10 | $10.12 | $14.49 | 453,500 | — | — |
| 2011-11-09 | $10.02 | $14.34 | 646,000 | — | — |
| 2011-11-08 | $10.43 | $14.93 | 962,800 | — | — |
| 2011-11-07 | $10.35 | $14.82 | 881,100 | — | — |
| 2011-11-04 | $10.30 | $14.74 | 943,700 | — | — |
| 2011-11-03 | $10.16 | $14.54 | 1,148,300 | — | — |
| 2011-11-02 | $9.84 | $14.09 | 992,700 | — | — |
| 2011-11-01 | $9.50 | $13.60 | 1,761,100 | — | — |
| 2011-10-31 | $10.00 | $14.32 | 1,569,300 | — | — |
| 2011-10-28 | $10.38 | $14.86 | 924,900 | — | — |
| 2011-10-27 | $10.40 | $14.89 | 1,691,000 | — | — |
| 2011-10-26 | $10.31 | $14.76 | 800,300 | — | — |
| 2011-10-25 | $10.10 | $14.46 | 874,300 | — | — |
| 2011-10-24 | $10.18 | $14.57 | 1,364,700 | — | — |
| 2011-10-21 | $10.02 | $14.34 | 615,500 | — | — |
| 2011-10-20 | $9.86 | $14.11 | 536,000 | — | — |
| 2011-10-19 | $9.77 | $13.99 | 684,600 | — | — |
| 2011-10-18 | $9.96 | $14.26 | 637,800 | — | — |
| 2011-10-17 | $9.72 | $13.91 | 719,000 | — | — |
| 2011-10-14 | $10.07 | $14.42 | 741,600 | — | — |
| 2011-10-13 | $9.94 | $14.23 | 565,700 | — | — |
| 2011-10-12 | $9.88 | $14.14 | 718,100 | — | — |
| 2011-10-11 | $9.68 | $13.79 | 739,600 | — | — |
| 2011-10-10 | $9.72 | $13.84 | 636,600 | — | — |
| 2011-10-07 | $9.37 | $13.34 | 1,172,800 | — | — |
| 2011-10-06 | $9.56 | $13.61 | 781,200 | — | — |
| 2011-10-05 | $9.32 | $13.27 | 669,200 | — | — |
| 2011-10-04 | $9.11 | $12.97 | 1,300,000 | — | — |
| 2011-10-03 | $8.69 | $12.38 | 1,470,900 | — | — |
| 2011-09-30 | $9.16 | $13.05 | 1,390,200 | — | — |
| 2011-09-29 | $9.50 | $13.53 | 936,700 | — | — |
| 2011-09-28 | $9.41 | $13.40 | 1,075,400 | — | — |
| 2011-09-27 | $9.77 | $13.91 | 862,700 | — | — |
| 2011-09-26 | $9.60 | $13.67 | 537,100 | — | — |
| 2011-09-23 | $9.47 | $13.49 | 768,700 | — | — |
| 2011-09-22 | $9.27 | $13.20 | 1,634,200 | — | — |
| 2011-09-21 | $9.37 | $13.34 | 822,300 | — | — |
| 2011-09-20 | $9.67 | $13.77 | 610,500 | — | — |
| 2011-09-19 | $9.86 | $14.04 | 421,000 | — | — |
| 2011-09-16 | $9.97 | $14.20 | 992,600 | — | — |
| 2011-09-15 | $9.93 | $14.14 | 710,000 | — | — |
| 2011-09-14 | $9.84 | $14.01 | 642,500 | — | — |
| 2011-09-13 | $9.67 | $13.77 | 783,100 | — | — |
| 2011-09-12 | $9.55 | $13.60 | 717,800 | — | — |
| 2011-09-09 | $9.41 | $13.40 | 1,026,500 | — | — |
| 2011-09-08 | $9.69 | $13.80 | 555,100 | — | — |
| 2011-09-07 | $10.02 | $14.27 | 560,800 | — | — |
| 2011-09-06 | $9.57 | $13.63 | 779,800 | — | — |
| 2011-09-02 | $9.59 | $13.66 | 610,300 | — | — |
| 2011-09-01 | $9.96 | $14.18 | 730,700 | — | — |
| 2011-08-31 | $10.22 | $14.55 | 888,500 | — | — |
| 2011-08-30 | $10.12 | $14.41 | 959,200 | — | — |
| 2011-08-29 | $10.07 | $14.34 | 989,300 | — | — |
| 2011-08-26 | $9.64 | $13.73 | 1,041,100 | — | — |
| 2011-08-25 | $9.41 | $13.40 | 1,355,400 | — | — |
| 2011-08-24 | $9.82 | $13.99 | 1,164,300 | — | — |
| 2011-08-23 | $9.55 | $13.60 | 1,306,600 | — | — |
| 2011-08-22 | $9.23 | $13.14 | 1,318,100 | — | — |
| 2011-08-19 | $9.15 | $13.03 | 1,098,900 | — | — |
| 2011-08-18 | $9.36 | $13.33 | 1,419,800 | — | — |
| 2011-08-17 | $9.69 | $13.80 | 947,800 | — | — |
| 2011-08-16 | $9.78 | $13.93 | 1,082,200 | — | — |
| 2011-08-15 | $9.79 | $13.94 | 1,167,600 | — | — |
| 2011-08-12 | $9.51 | $13.54 | 829,700 | — | — |
| 2011-08-11 | $9.48 | $13.50 | 1,284,800 | — | — |
| 2011-08-10 | $9.03 | $12.86 | 2,332,400 | — | — |
| 2011-08-09 | $9.17 | $13.06 | 2,277,200 | — | — |
| 2011-08-08 | $8.44 | $12.02 | 3,813,100 | — | — |
| 2011-08-05 | $9.35 | $13.32 | 1,823,000 | — | — |
| 2011-08-04 | $9.76 | $13.90 | 1,438,300 | — | — |
| 2011-08-03 | $10.31 | $14.68 | 990,600 | — | — |
| 2011-08-02 | $10.17 | $14.48 | 1,130,100 | — | — |
| 2011-08-01 | $10.40 | $14.81 | 1,005,300 | — | — |
| 2011-07-29 | $10.47 | $14.91 | 1,298,500 | — | — |
| 2011-07-28 | $10.43 | $14.85 | 1,484,400 | — | — |
| 2011-07-27 | $10.93 | $15.57 | 830,000 | — | — |
| 2011-07-26 | $11.20 | $15.95 | 734,000 | — | — |
| 2011-07-25 | $11.41 | $16.25 | 574,800 | — | — |
| 2011-07-22 | $11.57 | $16.48 | 415,100 | — | — |
| 2011-07-21 | $11.49 | $16.36 | 528,700 | — | — |
| 2011-07-20 | $11.38 | $16.21 | 866,900 | — | — |
| 2011-07-19 | $11.30 | $16.09 | 606,900 | — | — |
| 2011-07-18 | $11.06 | $15.75 | 486,400 | — | — |
| 2011-07-15 | $11.26 | $16.04 | 661,300 | — | — |
| 2011-07-14 | $11.26 | $16.04 | 826,200 | — | — |
| 2011-07-13 | $11.45 | $16.31 | 682,600 | — | — |
| 2011-07-12 | $11.54 | $16.36 | 695,500 | — | — |
| 2011-07-11 | $11.60 | $16.45 | 688,300 | — | — |
| 2011-07-08 | $11.97 | $16.97 | 541,200 | — | — |
| 2011-07-07 | $11.99 | $17.00 | 919,500 | — | — |
| 2011-07-06 | $12.01 | $17.03 | 1,448,400 | — | — |
| 2011-07-05 | $11.96 | $16.96 | 519,700 | — | — |
| 2011-07-01 | $12.00 | $17.02 | 1,334,600 | — | — |
| 2011-06-30 | $11.68 | $16.56 | 1,484,800 | — | — |
| 2011-06-29 | $11.58 | $16.42 | 1,027,500 | — | — |
| 2011-06-28 | $11.49 | $16.29 | 592,800 | — | — |
| 2011-06-27 | $11.24 | $15.94 | 718,300 | — | — |
| 2011-06-24 | $11.12 | $15.77 | 1,064,100 | — | — |
| 2011-06-23 | $11.35 | $16.09 | 588,000 | — | — |
| 2011-06-22 | $11.30 | $16.02 | 783,400 | — | — |
| 2011-06-21 | $11.40 | $16.16 | 1,070,200 | — | — |
| 2011-06-20 | $10.99 | $15.58 | 600,100 | — | — |
| 2011-06-17 | $10.90 | $15.46 | 1,151,600 | — | — |
| 2011-06-16 | $10.81 | $15.33 | 696,200 | — | — |
| 2011-06-15 | $10.92 | $15.48 | 781,200 | — | — |
| 2011-06-14 | $11.03 | $15.64 | 566,700 | — | — |
| 2011-06-13 | $10.88 | $15.43 | 618,400 | — | — |
| 2011-06-10 | $10.92 | $15.48 | 603,700 | — | — |
| 2011-06-09 | $11.09 | $15.73 | 624,600 | — | — |
| 2011-06-08 | $11.08 | $15.71 | 591,100 | — | — |
| 2011-06-07 | $11.10 | $15.74 | 584,100 | — | — |
| 2011-06-06 | $11.01 | $15.61 | 669,600 | — | — |
| 2011-06-03 | $11.13 | $15.78 | 564,400 | — | — |
| 2011-06-02 | $11.38 | $16.14 | 527,600 | — | — |
| 2011-06-01 | $11.30 | $16.02 | 745,700 | — | — |
| 2011-05-31 | $11.48 | $16.28 | 1,244,600 | — | — |
| 2011-05-27 | $11.37 | $16.12 | 443,700 | — | — |
| 2011-05-26 | $11.38 | $16.14 | 597,900 | — | — |
| 2011-05-25 | $11.38 | $16.14 | 630,700 | — | — |
| 2011-05-24 | $11.21 | $15.90 | 509,800 | — | — |
| 2011-05-23 | $11.33 | $16.07 | 612,400 | — | — |
| 2011-05-20 | $11.59 | $16.43 | 446,800 | — | — |
| 2011-05-19 | $11.70 | $16.59 | 912,600 | — | — |
| 2011-05-18 | $11.60 | $16.45 | 614,100 | — | — |
| 2011-05-17 | $11.24 | $15.94 | 649,400 | — | — |
| 2011-05-16 | $11.34 | $16.08 | 615,100 | — | — |
| 2011-05-13 | $11.60 | $16.45 | 515,800 | — | — |
| 2011-05-12 | $11.71 | $16.60 | 603,000 | — | — |
| 2011-05-11 | $11.44 | $16.22 | 628,400 | — | — |
| 2011-05-10 | $11.67 | $16.55 | 610,100 | — | — |
| 2011-05-09 | $11.59 | $16.43 | 430,200 | — | — |
| 2011-05-06 | $11.44 | $16.22 | 518,500 | — | — |
| 2011-05-05 | $11.45 | $16.24 | 502,000 | — | — |
| 2011-05-04 | $11.41 | $16.18 | 464,700 | — | — |
| 2011-05-03 | $11.65 | $16.52 | 876,000 | — | — |
| 2011-05-02 | $11.80 | $16.73 | 566,700 | — | — |
| 2011-04-29 | $11.77 | $16.69 | 586,000 | — | — |
| 2011-04-28 | $11.74 | $16.65 | 515,900 | — | — |
| 2011-04-27 | $11.90 | $16.87 | 798,900 | — | — |
| 2011-04-26 | $11.72 | $16.62 | 672,000 | — | — |
| 2011-04-25 | $11.52 | $16.34 | 495,100 | — | — |
| 2011-04-21 | $11.60 | $16.45 | 343,400 | — | — |
| 2011-04-20 | $11.65 | $16.52 | 591,800 | — | — |
| 2011-04-19 | $11.48 | $16.28 | 525,600 | — | — |
| 2011-04-18 | $11.40 | $16.16 | 993,500 | — | — |
| 2011-04-15 | $11.65 | $16.52 | 828,300 | — | — |
| 2011-04-14 | $11.30 | $16.02 | 406,100 | — | — |
| 2011-04-13 | $11.34 | $16.08 | 381,800 | — | — |
| 2011-04-12 | $11.28 | $15.92 | 470,600 | — | — |
| 2011-04-11 | $11.40 | $16.09 | 357,600 | — | — |
| 2011-04-08 | $11.48 | $16.21 | 413,000 | — | — |
| 2011-04-07 | $11.55 | $16.31 | 1,208,100 | — | — |
| 2011-04-06 | $11.58 | $16.35 | 694,700 | — | — |
| 2011-04-05 | $11.52 | $16.26 | 1,441,000 | — | — |
| 2011-04-04 | $11.43 | $16.14 | 1,471,000 | — | — |
| 2011-04-01 | $11.58 | $16.35 | 1,760,100 | — | — |
| 2011-03-31 | $11.06 | $15.61 | 685,200 | — | — |
| 2011-03-30 | $11.03 | $15.57 | 734,000 | — | — |
| 2011-03-29 | $10.77 | $15.20 | 1,035,800 | — | — |
| 2011-03-28 | $10.72 | $15.13 | 1,109,600 | — | — |
| 2011-03-25 | $10.73 | $15.15 | 869,400 | — | — |
| 2011-03-24 | $10.69 | $15.09 | 1,549,500 | — | — |
| 2011-03-23 | $10.85 | $15.32 | 826,500 | — | — |
| 2011-03-22 | $10.84 | $15.30 | 431,100 | — | — |
| 2011-03-21 | $10.89 | $15.37 | 1,048,500 | — | — |
| 2011-03-18 | $10.60 | $14.96 | 1,643,500 | — | — |
| 2011-03-17 | $10.63 | $15.01 | 650,400 | — | — |
| 2011-03-16 | $10.44 | $14.74 | 805,100 | — | — |
| 2011-03-15 | $10.62 | $14.99 | 714,500 | — | — |
| 2011-03-14 | $10.73 | $15.15 | 840,800 | — | — |
| 2011-03-11 | $10.90 | $15.39 | 511,500 | — | — |
| 2011-03-10 | $10.81 | $15.26 | 680,300 | — | — |
| 2011-03-09 | $11.05 | $15.60 | 688,300 | — | — |
| 2011-03-08 | $11.07 | $15.63 | 919,900 | — | — |
| 2011-03-07 | $10.93 | $15.43 | 883,000 | — | — |
| 2011-03-04 | $10.99 | $15.51 | 786,600 | — | — |
| 2011-03-03 | $11.02 | $15.56 | 991,000 | — | — |
| 2011-03-02 | $10.85 | $15.32 | 1,127,800 | — | — |
| 2011-03-01 | $10.61 | $14.98 | 1,293,000 | — | — |
| 2011-02-28 | $10.90 | $15.39 | 1,707,300 | — | — |
| 2011-02-25 | $10.86 | $15.33 | 1,862,300 | — | — |
| 2011-02-24 | $10.38 | $14.65 | 1,947,300 | — | — |
| 2011-02-23 | $10.50 | $14.82 | 1,462,300 | — | — |
| 2011-02-22 | $10.74 | $15.16 | 1,932,900 | — | — |
| 2011-02-18 | $11.13 | $15.71 | 2,166,600 | — | — |
| 2011-02-17 | $11.11 | $15.68 | 1,376,200 | — | — |
| 2011-02-16 | $11.07 | $15.63 | 1,667,300 | — | — |
| 2011-02-15 | $11.07 | $15.63 | 1,141,700 | — | — |
| 2011-02-14 | $11.12 | $15.70 | 1,175,900 | — | — |
| 2011-02-11 | $11.08 | $15.64 | 2,903,600 | — | — |
| 2011-02-10 | $10.78 | $15.22 | 5,640,300 | — | — |
| 2011-02-09 | $9.09 | $12.83 | 717,400 | — | — |
| 2011-02-08 | $9.17 | $12.95 | 621,500 | — | — |
| 2011-02-07 | $9.01 | $12.72 | 711,400 | — | — |
| 2011-02-04 | $8.98 | $12.68 | 588,600 | — | — |
| 2011-02-03 | $8.91 | $12.58 | 472,200 | — | — |
| 2011-02-02 | $8.85 | $12.49 | 707,900 | — | — |
| 2011-02-01 | $8.96 | $12.65 | 837,300 | — | — |
| 2011-01-31 | $8.67 | $12.24 | 759,200 | — | — |
| 2011-01-28 | $8.67 | $12.24 | 676,200 | — | — |
| 2011-01-27 | $8.78 | $12.39 | 713,900 | — | — |
| 2011-01-26 | $8.69 | $12.27 | 523,100 | — | — |
| 2011-01-25 | $8.61 | $12.15 | 624,600 | — | — |
| 2011-01-24 | $8.69 | $12.27 | 578,700 | — | — |
| 2011-01-21 | $8.59 | $12.13 | 539,400 | — | — |
| 2011-01-20 | $8.57 | $12.10 | 647,100 | — | — |
| 2011-01-19 | $8.60 | $12.14 | 1,141,100 | — | — |
| 2011-01-18 | $8.67 | $12.24 | 1,379,900 | — | — |
| 2011-01-14 | $8.56 | $12.08 | 1,001,200 | — | — |
| 2011-01-13 | $8.43 | $11.90 | 1,159,500 | — | — |
| 2011-01-12 | $8.36 | $11.80 | 782,600 | — | — |
| 2011-01-11 | $8.20 | $11.52 | 876,300 | — | — |
| 2011-01-10 | $8.18 | $11.49 | 1,104,100 | — | — |
| 2011-01-07 | $8.12 | $11.41 | 711,600 | — | — |
| 2011-01-06 | $8.27 | $11.62 | 853,800 | — | — |
| 2011-01-05 | $8.22 | $11.55 | 1,080,400 | — | — |
| 2011-01-04 | $8.21 | $11.53 | 656,300 | — | — |
| 2011-01-03 | $8.31 | $11.67 | 1,083,000 | — | — |