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 | $7.60 | $8.74 | 46,700 | — | — |
| 2011-12-29 | $7.33 | $8.43 | 29,700 | — | — |
| 2011-12-28 | $7.15 | $8.22 | 65,400 | — | — |
| 2011-12-27 | $7.34 | $8.44 | 119,100 | — | — |
| 2011-12-23 | $7.18 | $8.25 | 64,800 | — | — |
| 2011-12-22 | $7.22 | $8.30 | 126,900 | — | — |
| 2011-12-21 | $7.23 | $8.31 | 44,300 | — | — |
| 2011-12-20 | $7.24 | $8.32 | 104,800 | — | — |
| 2011-12-19 | $7.23 | $8.31 | 95,700 | — | — |
| 2011-12-16 | $7.32 | $8.41 | 161,200 | — | — |
| 2011-12-15 | $7.26 | $8.35 | 60,100 | — | — |
| 2011-12-14 | $7.28 | $8.37 | 214,300 | — | — |
| 2011-12-13 | $7.32 | $8.41 | 73,300 | — | — |
| 2011-12-12 | $7.64 | $8.78 | 54,300 | — | — |
| 2011-12-09 | $7.83 | $9.00 | 50,200 | — | — |
| 2011-12-08 | $7.36 | $8.46 | 74,400 | — | — |
| 2011-12-07 | $7.54 | $8.67 | 33,500 | — | — |
| 2011-12-06 | $7.73 | $8.89 | 27,900 | — | — |
| 2011-12-05 | $7.81 | $8.98 | 55,600 | — | — |
| 2011-12-02 | $7.73 | $8.89 | 35,300 | — | — |
| 2011-12-01 | $7.65 | $8.79 | 43,000 | — | — |
| 2011-11-30 | $7.80 | $8.97 | 139,300 | — | — |
| 2011-11-29 | $7.71 | $8.86 | 34,000 | — | — |
| 2011-11-28 | $7.75 | $8.91 | 36,800 | — | — |
| 2011-11-25 | $7.39 | $8.50 | 29,700 | — | — |
| 2011-11-23 | $7.31 | $8.40 | 50,200 | — | — |
| 2011-11-22 | $7.52 | $8.64 | 61,100 | — | — |
| 2011-11-21 | $7.54 | $8.67 | 77,000 | — | — |
| 2011-11-18 | $7.89 | $9.07 | 57,700 | — | — |
| 2011-11-17 | $7.39 | $8.50 | 159,400 | — | — |
| 2011-11-16 | $7.62 | $8.76 | 70,100 | — | — |
| 2011-11-15 | $7.47 | $8.59 | 119,700 | — | — |
| 2011-11-14 | $7.73 | $8.89 | 65,500 | — | — |
| 2011-11-11 | $8.03 | $9.23 | 34,900 | — | — |
| 2011-11-10 | $8.04 | $9.24 | 28,800 | — | — |
| 2011-11-09 | $8.08 | $9.29 | 76,800 | — | — |
| 2011-11-08 | $8.69 | $9.99 | 95,400 | — | — |
| 2011-11-07 | $7.97 | $9.16 | 483,500 | — | — |
| 2011-11-04 | $7.85 | $9.02 | 68,100 | — | — |
| 2011-11-03 | $7.92 | $9.10 | 74,400 | — | — |
| 2011-11-02 | $7.86 | $9.04 | 46,700 | — | — |
| 2011-11-01 | $7.54 | $8.67 | 89,900 | — | — |
| 2011-10-31 | $7.75 | $8.91 | 103,100 | — | — |
| 2011-10-28 | $8.05 | $9.25 | 57,400 | — | — |
| 2011-10-27 | $8.15 | $9.37 | 237,700 | — | — |
| 2011-10-26 | $9.03 | $10.38 | 107,700 | — | — |
| 2011-10-25 | $8.96 | $10.30 | 70,500 | — | — |
| 2011-10-24 | $9.28 | $10.67 | 60,400 | — | — |
| 2011-10-21 | $8.89 | $10.22 | 44,400 | — | — |
| 2011-10-20 | $8.78 | $10.09 | 31,300 | — | — |
| 2011-10-19 | $8.81 | $10.13 | 61,700 | — | — |
| 2011-10-18 | $8.90 | $10.23 | 80,900 | — | — |
| 2011-10-17 | $8.42 | $9.68 | 90,100 | — | — |
| 2011-10-14 | $8.99 | $10.33 | 51,100 | — | — |
| 2011-10-13 | $8.37 | $9.62 | 26,500 | — | — |
| 2011-10-12 | $8.45 | $9.71 | 198,200 | — | — |
| 2011-10-11 | $8.41 | $9.67 | 54,500 | — | — |
| 2011-10-10 | $8.40 | $9.66 | 60,000 | — | — |
| 2011-10-07 | $8.21 | $9.44 | 61,200 | — | — |
| 2011-10-06 | $8.47 | $9.74 | 47,000 | — | — |
| 2011-10-05 | $8.41 | $9.67 | 50,900 | — | — |
| 2011-10-04 | $8.37 | $9.62 | 106,800 | — | — |
| 2011-10-03 | $7.73 | $8.89 | 103,300 | — | — |
| 2011-09-30 | $8.17 | $9.39 | 71,200 | — | — |
| 2011-09-29 | $8.60 | $9.89 | 44,300 | — | — |
| 2011-09-28 | $8.15 | $9.37 | 168,500 | — | — |
| 2011-09-27 | $8.82 | $10.14 | 77,900 | — | — |
| 2011-09-26 | $8.90 | $10.23 | 48,100 | — | — |
| 2011-09-23 | $8.51 | $9.78 | 65,100 | — | — |
| 2011-09-22 | $8.82 | $10.14 | 128,200 | — | — |
| 2011-09-21 | $8.96 | $10.30 | 59,600 | — | — |
| 2011-09-20 | $9.37 | $10.77 | 99,200 | — | — |
| 2011-09-19 | $9.62 | $11.06 | 43,800 | — | — |
| 2011-09-16 | $10.06 | $11.56 | 90,100 | — | — |
| 2011-09-15 | $10.13 | $11.64 | 54,500 | — | — |
| 2011-09-14 | $9.95 | $11.44 | 83,100 | — | — |
| 2011-09-13 | $9.75 | $11.21 | 40,400 | — | — |
| 2011-09-12 | $9.56 | $10.99 | 64,600 | — | — |
| 2011-09-09 | $9.71 | $11.16 | 98,000 | — | — |
| 2011-09-08 | $9.81 | $11.28 | 64,900 | — | — |
| 2011-09-07 | $10.69 | $12.29 | 113,300 | — | — |
| 2011-09-06 | $10.03 | $11.53 | 73,200 | — | — |
| 2011-09-02 | $10.08 | $11.59 | 104,200 | — | — |
| 2011-09-01 | $10.66 | $12.25 | 63,200 | — | — |
| 2011-08-31 | $11.22 | $12.90 | 107,400 | — | — |
| 2011-08-30 | $11.46 | $13.17 | 39,900 | — | — |
| 2011-08-29 | $11.73 | $13.48 | 49,400 | — | — |
| 2011-08-26 | $10.86 | $12.48 | 25,500 | — | — |
| 2011-08-25 | $10.46 | $12.02 | 57,100 | — | — |
| 2011-08-24 | $11.30 | $12.99 | 26,100 | — | — |
| 2011-08-23 | $11.02 | $12.67 | 119,300 | — | — |
| 2011-08-22 | $9.89 | $11.37 | 76,100 | — | — |
| 2011-08-19 | $9.91 | $11.39 | 74,500 | — | — |
| 2011-08-18 | $10.38 | $11.93 | 74,900 | — | — |
| 2011-08-17 | $11.04 | $12.69 | 39,900 | — | — |
| 2011-08-16 | $11.02 | $12.67 | 80,600 | — | — |
| 2011-08-15 | $11.21 | $12.89 | 65,800 | — | — |
| 2011-08-12 | $10.97 | $12.61 | 48,000 | — | — |
| 2011-08-11 | $10.89 | $12.52 | 173,200 | — | — |
| 2011-08-10 | $10.63 | $12.22 | 107,200 | — | — |
| 2011-08-09 | $11.99 | $13.78 | 117,600 | — | — |
| 2011-08-08 | $11.25 | $12.93 | 181,300 | — | — |
| 2011-08-05 | $12.79 | $14.70 | 161,500 | — | — |
| 2011-08-04 | $12.79 | $14.70 | 77,200 | — | — |
| 2011-08-03 | $13.53 | $15.55 | 72,200 | — | — |
| 2011-08-02 | $12.86 | $14.78 | 90,000 | — | — |
| 2011-08-01 | $12.88 | $14.81 | 90,500 | — | — |
| 2011-07-29 | $12.83 | $14.75 | 154,600 | — | — |
| 2011-07-28 | $13.99 | $16.08 | 117,800 | — | — |
| 2011-07-27 | $12.28 | $14.12 | 87,800 | — | — |
| 2011-07-26 | $12.80 | $14.71 | 31,100 | — | — |
| 2011-07-25 | $13.10 | $15.06 | 45,300 | — | — |
| 2011-07-22 | $13.36 | $15.36 | 58,700 | — | — |
| 2011-07-21 | $13.26 | $15.24 | 80,800 | — | — |
| 2011-07-20 | $12.85 | $14.77 | 88,800 | — | — |
| 2011-07-19 | $13.30 | $15.29 | 99,600 | — | — |
| 2011-07-18 | $12.68 | $14.58 | 50,200 | — | — |
| 2011-07-15 | $13.39 | $15.39 | 38,800 | — | — |
| 2011-07-14 | $13.05 | $15.00 | 59,300 | — | — |
| 2011-07-13 | $13.32 | $15.31 | 51,600 | — | — |
| 2011-07-12 | $13.39 | $15.39 | 36,900 | — | — |
| 2011-07-11 | $13.29 | $15.28 | 37,100 | — | — |
| 2011-07-08 | $13.84 | $15.91 | 69,700 | — | — |
| 2011-07-07 | $14.40 | $16.55 | 57,900 | — | — |
| 2011-07-06 | $14.02 | $16.12 | 43,900 | — | — |
| 2011-07-05 | $13.84 | $15.91 | 54,300 | — | — |
| 2011-07-01 | $14.61 | $16.79 | 119,800 | — | — |
| 2011-06-30 | $13.80 | $15.86 | 89,200 | — | — |
| 2011-06-29 | $13.44 | $15.45 | 58,300 | — | — |
| 2011-06-28 | $12.71 | $14.61 | 48,300 | — | — |
| 2011-06-27 | $12.55 | $14.43 | 39,800 | — | — |
| 2011-06-24 | $12.13 | $13.94 | 108,700 | — | — |
| 2011-06-23 | $12.19 | $14.01 | 34,000 | — | — |
| 2011-06-22 | $12.18 | $14.00 | 70,700 | — | — |
| 2011-06-21 | $12.88 | $14.81 | 66,200 | — | — |
| 2011-06-20 | $12.40 | $14.25 | 58,900 | — | — |
| 2011-06-17 | $12.24 | $14.07 | 94,800 | — | — |
| 2011-06-16 | $12.24 | $14.07 | 46,000 | — | — |
| 2011-06-15 | $11.74 | $13.50 | 51,800 | — | — |
| 2011-06-14 | $12.16 | $13.98 | 55,500 | — | — |
| 2011-06-13 | $12.20 | $14.02 | 89,500 | — | — |
| 2011-06-10 | $12.00 | $13.79 | 87,400 | — | — |
| 2011-06-09 | $12.34 | $14.19 | 48,700 | — | — |
| 2011-06-08 | $12.28 | $14.12 | 75,700 | — | — |
| 2011-06-07 | $12.28 | $14.12 | 76,600 | — | — |
| 2011-06-06 | $12.20 | $14.02 | 140,800 | — | — |
| 2011-06-03 | $12.87 | $14.79 | 82,800 | — | — |
| 2011-06-02 | $13.08 | $15.04 | 56,900 | — | — |
| 2011-06-01 | $13.36 | $15.36 | 159,600 | — | — |
| 2011-05-31 | $13.90 | $15.98 | 126,300 | — | — |
| 2011-05-27 | $13.87 | $15.94 | 198,700 | — | — |
| 2011-05-26 | $14.11 | $16.22 | 107,800 | — | — |
| 2011-05-25 | $13.74 | $15.79 | 332,100 | — | — |
| 2011-05-24 | $13.28 | $15.27 | 121,300 | — | — |
| 2011-05-23 | $14.30 | $16.44 | 26,100 | — | — |
| 2011-05-20 | $14.45 | $16.61 | 67,000 | — | — |
| 2011-05-19 | $14.97 | $17.21 | 113,800 | — | — |
| 2011-05-18 | $14.53 | $16.70 | 30,000 | — | — |
| 2011-05-17 | $14.55 | $16.73 | 49,700 | — | — |
| 2011-05-16 | $14.65 | $16.84 | 77,600 | — | — |
| 2011-05-13 | $14.96 | $17.20 | 65,800 | — | — |
| 2011-05-12 | $15.59 | $17.92 | 37,000 | — | — |
| 2011-05-11 | $15.48 | $17.80 | 59,300 | — | — |
| 2011-05-10 | $15.99 | $18.38 | 46,400 | — | — |
| 2011-05-09 | $15.65 | $17.99 | 40,000 | — | — |
| 2011-05-06 | $15.55 | $17.88 | 54,200 | — | — |
| 2011-05-05 | $15.46 | $17.77 | 104,000 | — | — |
| 2011-05-04 | $15.11 | $17.37 | 116,000 | — | — |
| 2011-05-03 | $15.23 | $17.51 | 88,000 | — | — |
| 2011-05-02 | $15.66 | $18.00 | 141,000 | — | — |
| 2011-04-29 | $16.32 | $18.76 | 91,000 | — | — |
| 2011-04-28 | $16.12 | $18.53 | 427,300 | — | — |
| 2011-04-27 | $17.38 | $19.98 | 97,300 | — | — |
| 2011-04-26 | $17.73 | $20.38 | 35,200 | — | — |
| 2011-04-25 | $17.37 | $19.97 | 31,100 | — | — |
| 2011-04-21 | $17.70 | $20.35 | 16,200 | — | — |
| 2011-04-20 | $17.45 | $20.06 | 23,400 | — | — |
| 2011-04-19 | $17.03 | $19.58 | 58,400 | — | — |
| 2011-04-18 | $17.06 | $19.61 | 39,300 | — | — |
| 2011-04-15 | $17.63 | $20.27 | 53,000 | — | — |
| 2011-04-14 | $17.18 | $19.75 | 45,400 | — | — |
| 2011-04-13 | $16.90 | $19.43 | 49,300 | — | — |
| 2011-04-12 | $17.39 | $19.99 | 65,700 | — | — |
| 2011-04-11 | $17.37 | $19.97 | 75,600 | — | — |
| 2011-04-08 | $17.22 | $19.80 | 58,800 | — | — |
| 2011-04-07 | $17.55 | $20.17 | 47,500 | — | — |
| 2011-04-06 | $17.52 | $20.14 | 51,800 | — | — |
| 2011-04-05 | $17.48 | $20.09 | 57,200 | — | — |
| 2011-04-04 | $17.01 | $19.55 | 64,500 | — | — |
| 2011-04-01 | $17.05 | $19.60 | 58,600 | — | — |
| 2011-03-31 | $17.00 | $19.54 | 39,300 | — | — |
| 2011-03-30 | $16.96 | $19.50 | 45,300 | — | — |
| 2011-03-29 | $16.79 | $19.30 | 56,000 | — | — |
| 2011-03-28 | $16.05 | $18.45 | 66,300 | — | — |
| 2011-03-25 | $16.64 | $19.13 | 71,100 | — | — |
| 2011-03-24 | $16.72 | $19.22 | 79,600 | — | — |
| 2011-03-23 | $16.45 | $18.91 | 85,400 | — | — |
| 2011-03-22 | $16.04 | $18.44 | 64,000 | — | — |
| 2011-03-21 | $15.91 | $18.29 | 83,400 | — | — |
| 2011-03-18 | $15.61 | $17.94 | 171,800 | — | — |
| 2011-03-17 | $15.22 | $17.50 | 63,600 | — | — |
| 2011-03-16 | $15.21 | $17.48 | 87,300 | — | — |
| 2011-03-15 | $14.99 | $17.23 | 89,400 | — | — |
| 2011-03-14 | $16.09 | $18.50 | 77,300 | — | — |
| 2011-03-11 | $16.34 | $18.78 | 153,200 | — | — |
| 2011-03-10 | $16.47 | $18.93 | 94,400 | — | — |
| 2011-03-09 | $17.44 | $20.05 | 44,400 | — | — |
| 2011-03-08 | $17.62 | $20.26 | 70,000 | — | — |
| 2011-03-07 | $17.67 | $20.31 | 334,000 | — | — |
| 2011-03-04 | $17.78 | $20.44 | 58,600 | — | — |
| 2011-03-03 | $17.73 | $20.38 | 111,100 | — | — |
| 2011-03-02 | $18.00 | $20.69 | 284,200 | — | — |
| 2011-03-01 | $18.26 | $20.99 | 88,600 | — | — |
| 2011-02-28 | $18.99 | $21.83 | 67,500 | — | — |
| 2011-02-25 | $19.44 | $22.35 | 84,100 | — | — |
| 2011-02-24 | $18.94 | $21.77 | 72,800 | — | — |
| 2011-02-23 | $18.38 | $21.13 | 130,100 | — | — |
| 2011-02-22 | $18.29 | $21.03 | 218,600 | — | — |
| 2011-02-18 | $18.95 | $21.78 | 94,600 | — | — |
| 2011-02-17 | $19.71 | $22.66 | 50,100 | — | — |
| 2011-02-16 | $19.32 | $22.21 | 55,200 | — | — |
| 2011-02-15 | $19.19 | $22.06 | 61,500 | — | — |
| 2011-02-14 | $19.22 | $22.09 | 45,800 | — | — |
| 2011-02-11 | $19.55 | $22.47 | 39,200 | — | — |
| 2011-02-10 | $19.31 | $22.20 | 125,800 | — | — |
| 2011-02-09 | $19.05 | $21.90 | 195,400 | — | — |
| 2011-02-08 | $18.20 | $20.92 | 53,600 | — | — |
| 2011-02-07 | $17.93 | $20.61 | 145,300 | — | — |
| 2011-02-04 | $17.28 | $19.86 | 57,400 | — | — |
| 2011-02-03 | $17.08 | $19.63 | 58,400 | — | — |
| 2011-02-02 | $17.12 | $19.68 | 52,300 | — | — |
| 2011-02-01 | $17.04 | $19.59 | 93,800 | — | — |
| 2011-01-31 | $16.63 | $19.12 | 111,000 | — | — |
| 2011-01-28 | $16.63 | $19.12 | 109,700 | — | — |
| 2011-01-27 | $17.34 | $19.93 | 59,300 | — | — |
| 2011-01-26 | $17.34 | $19.93 | 139,400 | — | — |
| 2011-01-25 | $16.86 | $19.38 | 61,700 | — | — |
| 2011-01-24 | $16.29 | $18.73 | 68,800 | — | — |
| 2011-01-21 | $16.79 | $19.30 | 79,400 | — | — |
| 2011-01-20 | $16.22 | $18.65 | 38,300 | — | — |
| 2011-01-19 | $16.56 | $19.04 | 76,300 | — | — |
| 2011-01-18 | $17.25 | $19.83 | 83,800 | — | — |
| 2011-01-14 | $17.09 | $19.65 | 38,900 | — | — |
| 2011-01-13 | $17.01 | $19.55 | 55,200 | — | — |
| 2011-01-12 | $17.14 | $19.70 | 45,000 | — | — |
| 2011-01-11 | $17.13 | $19.69 | 57,000 | — | — |
| 2011-01-10 | $17.27 | $19.85 | 45,600 | — | — |
| 2011-01-07 | $17.12 | $19.68 | 79,800 | — | — |
| 2011-01-06 | $16.90 | $19.43 | 77,200 | — | — |
| 2011-01-05 | $16.82 | $19.34 | 48,700 | — | — |
| 2011-01-04 | $16.65 | $19.14 | 82,300 | — | — |
| 2011-01-03 | $16.93 | $19.46 | 82,000 | — | — |