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
- 1985-02-20 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 | $9.31 | $39.00 | 38,600 | — | — |
| 2011-12-29 | $9.19 | $38.50 | 29,000 | — | — |
| 2011-12-28 | $9.08 | $38.04 | 30,500 | — | — |
| 2011-12-27 | $9.29 | $38.92 | 18,500 | — | — |
| 2011-12-23 | $9.25 | $38.75 | 13,500 | — | — |
| 2011-12-22 | $9.23 | $38.67 | 36,600 | — | — |
| 2011-12-21 | $9.15 | $38.33 | 25,000 | — | — |
| 2011-12-20 | $9.14 | $38.29 | 52,200 | — | — |
| 2011-12-19 | $8.85 | $37.08 | 52,300 | — | — |
| 2011-12-16 | $8.94 | $37.45 | 125,600 | — | — |
| 2011-12-15 | $8.86 | $37.12 | 100,200 | — | — |
| 2011-12-14 | $9.00 | $37.71 | 34,200 | — | — |
| 2011-12-13 | $8.92 | $37.37 | 56,600 | — | — |
| 2011-12-12 | $9.13 | $38.25 | 19,900 | — | — |
| 2011-12-09 | $9.28 | $38.88 | 23,800 | — | — |
| 2011-12-08 | $9.12 | $38.21 | 26,900 | — | — |
| 2011-12-07 | $9.26 | $38.80 | 16,300 | — | — |
| 2011-12-06 | $9.38 | $39.30 | 20,600 | — | — |
| 2011-12-05 | $9.33 | $39.09 | 29,400 | — | — |
| 2011-12-02 | $9.21 | $38.59 | 15,400 | — | — |
| 2011-12-01 | $9.09 | $38.08 | 27,200 | — | — |
| 2011-11-30 | $9.21 | $38.59 | 59,300 | — | — |
| 2011-11-29 | $8.90 | $37.29 | 31,300 | — | — |
| 2011-11-28 | $9.20 | $38.54 | 35,200 | — | — |
| 2011-11-25 | $9.01 | $37.75 | 9,100 | — | — |
| 2011-11-23 | $9.17 | $38.42 | 49,300 | — | — |
| 2011-11-22 | $9.34 | $39.13 | 15,700 | — | — |
| 2011-11-21 | $9.47 | $39.68 | 34,900 | — | — |
| 2011-11-18 | $9.50 | $39.80 | 20,400 | — | — |
| 2011-11-17 | $9.50 | $39.80 | 17,800 | — | — |
| 2011-11-16 | $9.44 | $39.55 | 39,200 | — | — |
| 2011-11-15 | $9.47 | $39.68 | 32,400 | — | — |
| 2011-11-14 | $9.41 | $39.42 | 24,600 | — | — |
| 2011-11-11 | $9.65 | $40.43 | 43,900 | — | — |
| 2011-11-10 | $9.67 | $40.51 | 28,900 | — | — |
| 2011-11-09 | $10.01 | $41.18 | 53,900 | — | — |
| 2011-11-08 | $10.34 | $42.54 | 23,300 | — | — |
| 2011-11-07 | $10.02 | $41.22 | 11,900 | — | — |
| 2011-11-04 | $9.99 | $41.10 | 15,600 | — | — |
| 2011-11-03 | $10.02 | $41.22 | 24,500 | — | — |
| 2011-11-02 | $10.02 | $41.22 | 37,800 | — | — |
| 2011-11-01 | $9.20 | $37.85 | 40,500 | — | — |
| 2011-10-31 | $10.04 | $41.31 | 43,100 | — | — |
| 2011-10-28 | $10.30 | $42.38 | 27,900 | — | — |
| 2011-10-27 | $10.50 | $43.20 | 67,300 | — | — |
| 2011-10-26 | $9.85 | $40.53 | 21,400 | — | — |
| 2011-10-25 | $9.65 | $39.70 | 26,400 | — | — |
| 2011-10-24 | $9.97 | $41.02 | 24,400 | — | — |
| 2011-10-21 | $9.78 | $40.24 | 27,300 | — | — |
| 2011-10-20 | $9.57 | $39.37 | 7,000 | — | — |
| 2011-10-19 | $9.48 | $39.00 | 29,800 | — | — |
| 2011-10-18 | $9.65 | $39.70 | 25,400 | — | — |
| 2011-10-17 | $9.32 | $38.34 | 17,600 | — | — |
| 2011-10-14 | $9.67 | $39.78 | 23,000 | — | — |
| 2011-10-13 | $9.58 | $39.41 | 27,000 | — | — |
| 2011-10-12 | $9.72 | $39.99 | 18,200 | — | — |
| 2011-10-11 | $9.62 | $39.58 | 25,500 | — | — |
| 2011-10-10 | $9.54 | $39.25 | 30,200 | — | — |
| 2011-10-07 | $8.91 | $36.66 | 31,600 | — | — |
| 2011-10-06 | $9.30 | $38.26 | 18,900 | — | — |
| 2011-10-05 | $9.10 | $37.44 | 41,700 | — | — |
| 2011-10-04 | $9.26 | $38.10 | 65,500 | — | — |
| 2011-10-03 | $8.73 | $35.92 | 51,300 | — | — |
| 2011-09-30 | $9.09 | $37.40 | 38,200 | — | — |
| 2011-09-29 | $9.10 | $37.44 | 11,800 | — | — |
| 2011-09-28 | $8.96 | $36.86 | 25,900 | — | — |
| 2011-09-27 | $9.24 | $38.02 | 37,900 | — | — |
| 2011-09-26 | $9.16 | $37.69 | 18,100 | — | — |
| 2011-09-23 | $9.08 | $37.36 | 17,000 | — | — |
| 2011-09-22 | $8.84 | $36.37 | 49,600 | — | — |
| 2011-09-21 | $9.20 | $37.85 | 24,700 | — | — |
| 2011-09-20 | $9.61 | $39.54 | 31,200 | — | — |
| 2011-09-19 | $9.70 | $39.91 | 19,400 | — | — |
| 2011-09-16 | $9.98 | $41.06 | 86,600 | — | — |
| 2011-09-15 | $9.44 | $38.84 | 23,300 | — | — |
| 2011-09-14 | $9.40 | $38.67 | 32,400 | — | — |
| 2011-09-13 | $9.31 | $38.30 | 30,100 | — | — |
| 2011-09-12 | $9.28 | $38.18 | 31,900 | — | — |
| 2011-09-09 | $9.18 | $37.77 | 34,600 | — | — |
| 2011-09-08 | $9.23 | $37.97 | 40,900 | — | — |
| 2011-09-07 | $9.19 | $37.81 | 47,700 | — | — |
| 2011-09-06 | $8.93 | $36.74 | 64,800 | — | — |
| 2011-09-02 | $8.93 | $36.74 | 45,200 | — | — |
| 2011-09-01 | $9.03 | $37.15 | 26,400 | — | — |
| 2011-08-31 | $9.24 | $38.02 | 40,300 | — | — |
| 2011-08-30 | $9.54 | $39.25 | 14,200 | — | — |
| 2011-08-29 | $9.47 | $38.96 | 22,000 | — | — |
| 2011-08-26 | $9.36 | $38.51 | 30,300 | — | — |
| 2011-08-25 | $9.40 | $38.67 | 13,900 | — | — |
| 2011-08-24 | $9.56 | $39.33 | 21,800 | — | — |
| 2011-08-23 | $9.48 | $39.00 | 22,000 | — | — |
| 2011-08-22 | $9.10 | $37.44 | 31,500 | — | — |
| 2011-08-19 | $9.07 | $37.32 | 40,700 | — | — |
| 2011-08-18 | $9.30 | $38.26 | 81,100 | — | — |
| 2011-08-17 | $9.53 | $39.21 | 33,100 | — | — |
| 2011-08-16 | $9.47 | $38.96 | 40,400 | — | — |
| 2011-08-15 | $9.70 | $39.91 | 21,900 | — | — |
| 2011-08-12 | $9.56 | $39.33 | 27,300 | — | — |
| 2011-08-11 | $9.47 | $38.96 | 88,800 | — | — |
| 2011-08-10 | $9.30 | $37.52 | 90,100 | — | — |
| 2011-08-09 | $10.51 | $42.40 | 85,300 | — | — |
| 2011-08-08 | $9.57 | $38.61 | 72,200 | — | — |
| 2011-08-05 | $10.32 | $41.64 | 39,600 | — | — |
| 2011-08-04 | $10.22 | $41.23 | 30,900 | — | — |
| 2011-08-03 | $10.50 | $42.36 | 20,800 | — | — |
| 2011-08-02 | $10.48 | $42.28 | 24,300 | — | — |
| 2011-08-01 | $10.78 | $43.49 | 26,300 | — | — |
| 2011-07-29 | $10.68 | $43.09 | 20,700 | — | — |
| 2011-07-28 | $10.90 | $43.98 | 12,600 | — | — |
| 2011-07-27 | $10.67 | $43.05 | 37,900 | — | — |
| 2011-07-26 | $11.00 | $44.38 | 8,700 | — | — |
| 2011-07-25 | $10.88 | $43.90 | 24,300 | — | — |
| 2011-07-22 | $11.20 | $45.19 | 13,900 | — | — |
| 2011-07-21 | $11.28 | $45.51 | 33,300 | — | — |
| 2011-07-20 | $11.07 | $44.66 | 6,000 | — | — |
| 2011-07-19 | $11.10 | $44.78 | 26,900 | — | — |
| 2011-07-18 | $10.70 | $43.17 | 23,900 | — | — |
| 2011-07-15 | $10.85 | $43.78 | 22,800 | — | — |
| 2011-07-14 | $10.89 | $43.94 | 15,300 | — | — |
| 2011-07-13 | $10.92 | $44.06 | 23,300 | — | — |
| 2011-07-12 | $10.78 | $43.49 | 27,100 | — | — |
| 2011-07-11 | $11.10 | $44.78 | 20,800 | — | — |
| 2011-07-08 | $11.25 | $45.39 | 20,400 | — | — |
| 2011-07-07 | $11.32 | $45.67 | 38,900 | — | — |
| 2011-07-06 | $11.32 | $45.67 | 53,400 | — | — |
| 2011-07-05 | $11.16 | $45.03 | 61,100 | — | — |
| 2011-07-01 | $10.81 | $43.61 | 28,700 | — | — |
| 2011-06-30 | $10.70 | $43.17 | 34,300 | — | — |
| 2011-06-29 | $10.50 | $42.36 | 25,100 | — | — |
| 2011-06-28 | $10.48 | $42.28 | 26,500 | — | — |
| 2011-06-27 | $10.50 | $42.36 | 20,400 | — | — |
| 2011-06-24 | $10.41 | $42.00 | 124,400 | — | — |
| 2011-06-23 | $10.31 | $41.60 | 20,100 | — | — |
| 2011-06-22 | $10.31 | $41.60 | 14,100 | — | — |
| 2011-06-21 | $10.40 | $41.96 | 24,600 | — | — |
| 2011-06-20 | $10.32 | $41.64 | 15,600 | — | — |
| 2011-06-17 | $10.27 | $41.44 | 69,900 | — | — |
| 2011-06-16 | $10.23 | $41.27 | 46,600 | — | — |
| 2011-06-15 | $10.05 | $40.55 | 31,800 | — | — |
| 2011-06-14 | $10.09 | $40.71 | 36,300 | — | — |
| 2011-06-13 | $9.95 | $40.14 | 28,000 | — | — |
| 2011-06-10 | $10.04 | $40.51 | 32,000 | — | — |
| 2011-06-09 | $10.08 | $40.67 | 18,000 | — | — |
| 2011-06-08 | $10.04 | $40.51 | 37,400 | — | — |
| 2011-06-07 | $10.00 | $40.35 | 23,900 | — | — |
| 2011-06-06 | $9.93 | $40.06 | 33,900 | — | — |
| 2011-06-03 | $9.93 | $40.06 | 42,900 | — | — |
| 2011-06-02 | $9.86 | $39.78 | 23,900 | — | — |
| 2011-06-01 | $9.70 | $39.14 | 30,400 | — | — |
| 2011-05-31 | $10.05 | $40.55 | 45,100 | — | — |
| 2011-05-27 | $9.92 | $40.02 | 10,500 | — | — |
| 2011-05-26 | $9.93 | $40.06 | 29,300 | — | — |
| 2011-05-25 | $9.86 | $39.78 | 22,300 | — | — |
| 2011-05-24 | $9.86 | $39.78 | 36,000 | — | — |
| 2011-05-23 | $10.02 | $40.43 | 18,800 | — | — |
| 2011-05-20 | $10.07 | $40.63 | 13,700 | — | — |
| 2011-05-19 | $10.20 | $41.15 | 24,400 | — | — |
| 2011-05-18 | $10.21 | $41.19 | 30,600 | — | — |
| 2011-05-17 | $10.04 | $40.51 | 29,300 | — | — |
| 2011-05-16 | $9.95 | $40.14 | 14,000 | — | — |
| 2011-05-13 | $10.11 | $40.79 | 21,900 | — | — |
| 2011-05-12 | $10.26 | $41.40 | 20,800 | — | — |
| 2011-05-11 | $10.38 | $41.15 | 39,300 | — | — |
| 2011-05-10 | $10.35 | $41.03 | 30,600 | — | — |
| 2011-05-09 | $10.20 | $40.44 | 16,100 | — | — |
| 2011-05-06 | $10.10 | $40.04 | 38,600 | — | — |
| 2011-05-05 | $10.18 | $40.36 | 32,400 | — | — |
| 2011-05-04 | $10.16 | $40.28 | 28,000 | — | — |
| 2011-05-03 | $10.18 | $40.36 | 16,100 | — | — |
| 2011-05-02 | $10.16 | $40.28 | 17,000 | — | — |
| 2011-04-29 | $10.34 | $40.99 | 24,000 | — | — |
| 2011-04-28 | $10.34 | $40.99 | 23,300 | — | — |
| 2011-04-27 | $10.29 | $40.80 | 15,700 | — | — |
| 2011-04-26 | $10.33 | $40.95 | 30,500 | — | — |
| 2011-04-25 | $10.24 | $40.60 | 6,000 | — | — |
| 2011-04-21 | $10.25 | $40.64 | 8,900 | — | — |
| 2011-04-20 | $10.29 | $40.80 | 23,000 | — | — |
| 2011-04-19 | $10.19 | $40.40 | 12,300 | — | — |
| 2011-04-18 | $10.20 | $40.44 | 7,300 | — | — |
| 2011-04-15 | $10.35 | $41.03 | 23,700 | — | — |
| 2011-04-14 | $10.41 | $41.27 | 23,000 | — | — |
| 2011-04-13 | $10.00 | $39.65 | 23,400 | — | — |
| 2011-04-12 | $10.14 | $40.20 | 14,800 | — | — |
| 2011-04-11 | $10.19 | $40.40 | 22,400 | — | — |
| 2011-04-08 | $10.45 | $41.43 | 28,100 | — | — |
| 2011-04-07 | $10.34 | $40.99 | 20,600 | — | — |
| 2011-04-06 | $10.37 | $41.11 | 27,000 | — | — |
| 2011-04-05 | $9.98 | $39.57 | 8,200 | — | — |
| 2011-04-04 | $9.97 | $39.53 | 21,200 | — | — |
| 2011-04-01 | $9.94 | $39.41 | 27,800 | — | — |
| 2011-03-31 | $9.94 | $39.41 | 41,800 | — | — |
| 2011-03-30 | $9.97 | $39.53 | 23,800 | — | — |
| 2011-03-29 | $9.88 | $39.17 | 15,300 | — | — |
| 2011-03-28 | $9.75 | $38.66 | 14,300 | — | — |
| 2011-03-25 | $9.89 | $39.21 | 19,400 | — | — |
| 2011-03-24 | $9.90 | $39.25 | 14,400 | — | — |
| 2011-03-23 | $9.87 | $39.13 | 7,900 | — | — |
| 2011-03-22 | $9.89 | $39.21 | 34,500 | — | — |
| 2011-03-21 | $9.81 | $38.89 | 21,400 | — | — |
| 2011-03-18 | $9.70 | $38.46 | 35,000 | — | — |
| 2011-03-17 | $9.61 | $38.10 | 27,800 | — | — |
| 2011-03-16 | $9.49 | $37.62 | 42,300 | — | — |
| 2011-03-15 | $9.53 | $37.78 | 26,100 | — | — |
| 2011-03-14 | $9.70 | $38.46 | 24,100 | — | — |
| 2011-03-11 | $9.92 | $39.33 | 44,400 | — | — |
| 2011-03-10 | $9.86 | $39.09 | 37,600 | — | — |
| 2011-03-09 | $10.06 | $39.88 | 23,300 | — | — |
| 2011-03-08 | $10.05 | $39.84 | 23,500 | — | — |
| 2011-03-07 | $10.06 | $39.88 | 13,700 | — | — |
| 2011-03-04 | $10.24 | $40.60 | 26,200 | — | — |
| 2011-03-03 | $10.31 | $40.88 | 24,200 | — | — |
| 2011-03-02 | $10.32 | $40.92 | 9,900 | — | — |
| 2011-03-01 | $10.34 | $40.99 | 21,900 | — | — |
| 2011-02-28 | $10.36 | $41.07 | 13,500 | — | — |
| 2011-02-25 | $10.41 | $41.27 | 22,000 | — | — |
| 2011-02-24 | $10.41 | $41.27 | 28,500 | — | — |
| 2011-02-23 | $10.52 | $41.71 | 10,100 | — | — |
| 2011-02-22 | $10.52 | $41.71 | 18,200 | — | — |
| 2011-02-18 | $10.55 | $41.83 | 48,000 | — | — |
| 2011-02-17 | $10.37 | $41.11 | 30,800 | — | — |
| 2011-02-16 | $10.37 | $41.11 | 25,600 | — | — |
| 2011-02-15 | $10.39 | $41.19 | 24,800 | — | — |
| 2011-02-14 | $10.45 | $41.43 | 36,700 | — | — |
| 2011-02-11 | $10.52 | $41.71 | 27,300 | — | — |
| 2011-02-10 | $10.65 | $41.51 | 35,500 | — | — |
| 2011-02-09 | $10.66 | $41.55 | 44,300 | — | — |
| 2011-02-08 | $10.66 | $41.55 | 19,700 | — | — |
| 2011-02-07 | $10.65 | $41.51 | 24,900 | — | — |
| 2011-02-04 | $10.40 | $40.54 | 20,100 | — | — |
| 2011-02-03 | $10.40 | $40.54 | 19,800 | — | — |
| 2011-02-02 | $10.46 | $40.77 | 4,300 | — | — |
| 2011-02-01 | $10.45 | $40.73 | 22,300 | — | — |
| 2011-01-31 | $10.43 | $40.65 | 29,400 | — | — |
| 2011-01-28 | $10.47 | $40.81 | 38,400 | — | — |
| 2011-01-27 | $10.63 | $41.43 | 20,700 | — | — |
| 2011-01-26 | $10.64 | $41.47 | 16,200 | — | — |
| 2011-01-25 | $10.58 | $41.24 | 20,100 | — | — |
| 2011-01-24 | $10.55 | $41.12 | 12,900 | — | — |
| 2011-01-21 | $10.53 | $41.04 | 27,800 | — | — |
| 2011-01-20 | $10.54 | $41.08 | 25,600 | — | — |
| 2011-01-19 | $10.60 | $41.31 | 33,600 | — | — |
| 2011-01-18 | $10.73 | $41.82 | 20,700 | — | — |
| 2011-01-14 | $10.70 | $41.70 | 14,600 | — | — |
| 2011-01-13 | $10.68 | $41.63 | 17,100 | — | — |
| 2011-01-12 | $10.62 | $41.39 | 26,300 | — | — |
| 2011-01-11 | $10.57 | $41.20 | 20,100 | — | — |
| 2011-01-10 | $10.57 | $41.20 | 12,300 | — | — |
| 2011-01-07 | $10.60 | $41.31 | 14,700 | — | — |
| 2011-01-06 | $10.58 | $41.24 | 17,100 | — | — |
| 2011-01-05 | $10.75 | $41.90 | 20,300 | — | — |
| 2011-01-04 | $10.63 | $41.43 | 25,600 | — | — |
| 2011-01-03 | $10.69 | $41.67 | 65,500 | — | — |