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
- 1990-04-03 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 | $7.96 | $8.96 | 61,500 | — | — |
| 2011-12-29 | $7.95 | $8.95 | 60,200 | — | — |
| 2011-12-28 | $7.89 | $8.88 | 64,600 | — | — |
| 2011-12-27 | $8.18 | $9.21 | 59,000 | — | — |
| 2011-12-23 | $8.21 | $9.24 | 38,300 | — | — |
| 2011-12-22 | $8.37 | $9.43 | 82,200 | — | — |
| 2011-12-21 | $8.23 | $9.27 | 61,600 | — | — |
| 2011-12-20 | $8.30 | $9.35 | 114,900 | — | — |
| 2011-12-19 | $7.65 | $8.61 | 138,700 | — | — |
| 2011-12-16 | $7.74 | $8.72 | 301,500 | — | — |
| 2011-12-15 | $7.73 | $8.70 | 81,900 | — | — |
| 2011-12-14 | $7.50 | $8.45 | 78,200 | — | — |
| 2011-12-13 | $7.85 | $8.84 | 61,800 | — | — |
| 2011-12-12 | $8.16 | $9.19 | 77,500 | — | — |
| 2011-12-09 | $8.23 | $9.27 | 82,000 | — | — |
| 2011-12-08 | $7.80 | $8.78 | 87,800 | — | — |
| 2011-12-07 | $8.26 | $9.30 | 84,000 | — | — |
| 2011-12-06 | $8.37 | $9.43 | 75,600 | — | — |
| 2011-12-05 | $8.24 | $9.28 | 112,700 | — | — |
| 2011-12-02 | $7.85 | $8.84 | 71,800 | — | — |
| 2011-12-01 | $7.88 | $8.87 | 55,700 | — | — |
| 2011-11-30 | $8.02 | $9.03 | 158,800 | — | — |
| 2011-11-29 | $7.35 | $8.28 | 36,100 | — | — |
| 2011-11-28 | $7.55 | $8.50 | 93,900 | — | — |
| 2011-11-25 | $7.00 | $7.88 | 40,900 | — | — |
| 2011-11-23 | $7.25 | $8.16 | 107,700 | — | — |
| 2011-11-22 | $7.71 | $8.68 | 59,500 | — | — |
| 2011-11-21 | $8.04 | $9.05 | 58,500 | — | — |
| 2011-11-18 | $8.50 | $9.57 | 39,000 | — | — |
| 2011-11-17 | $8.45 | $9.52 | 53,900 | — | — |
| 2011-11-16 | $8.54 | $9.62 | 88,400 | — | — |
| 2011-11-15 | $8.68 | $9.77 | 90,400 | — | — |
| 2011-11-14 | $8.57 | $9.65 | 88,300 | — | — |
| 2011-11-11 | $9.06 | $10.20 | 69,700 | — | — |
| 2011-11-10 | $8.71 | $9.81 | 72,800 | — | — |
| 2011-11-09 | $8.44 | $9.50 | 141,900 | — | — |
| 2011-11-08 | $8.87 | $9.99 | 106,400 | — | — |
| 2011-11-07 | $8.76 | $9.86 | 57,400 | — | — |
| 2011-11-04 | $8.79 | $9.90 | 116,100 | — | — |
| 2011-11-03 | $9.21 | $10.37 | 58,600 | — | — |
| 2011-11-02 | $8.63 | $9.72 | 254,100 | — | — |
| 2011-11-01 | $8.93 | $10.06 | 122,200 | — | — |
| 2011-10-31 | $9.15 | $10.30 | 64,100 | — | — |
| 2011-10-28 | $8.95 | $10.08 | 216,500 | — | — |
| 2011-10-27 | $9.29 | $10.46 | 269,600 | — | — |
| 2011-10-26 | $9.46 | $10.65 | 326,900 | — | — |
| 2011-10-25 | $10.13 | $11.41 | 177,700 | — | — |
| 2011-10-24 | $10.52 | $11.85 | 96,900 | — | — |
| 2011-10-21 | $10.03 | $11.29 | 114,100 | — | — |
| 2011-10-20 | $9.65 | $10.87 | 97,000 | — | — |
| 2011-10-19 | $9.86 | $11.10 | 77,900 | — | — |
| 2011-10-18 | $10.44 | $11.76 | 114,700 | — | — |
| 2011-10-17 | $9.93 | $11.18 | 86,100 | — | — |
| 2011-10-14 | $10.39 | $11.70 | 102,800 | — | — |
| 2011-10-13 | $10.24 | $11.53 | 63,400 | — | — |
| 2011-10-12 | $10.02 | $11.28 | 153,400 | — | — |
| 2011-10-11 | $9.74 | $10.97 | 96,500 | — | — |
| 2011-10-10 | $9.70 | $10.92 | 75,100 | — | — |
| 2011-10-07 | $9.34 | $10.52 | 97,300 | — | — |
| 2011-10-06 | $10.13 | $11.41 | 92,000 | — | — |
| 2011-10-05 | $9.59 | $10.80 | 117,800 | — | — |
| 2011-10-04 | $9.42 | $10.61 | 206,300 | — | — |
| 2011-10-03 | $8.14 | $9.17 | 144,600 | — | — |
| 2011-09-30 | $8.75 | $9.85 | 186,300 | — | — |
| 2011-09-29 | $9.12 | $10.27 | 179,400 | — | — |
| 2011-09-28 | $8.91 | $10.03 | 123,200 | — | — |
| 2011-09-27 | $9.51 | $10.71 | 119,700 | — | — |
| 2011-09-26 | $8.88 | $10.00 | 93,600 | — | — |
| 2011-09-23 | $8.72 | $9.82 | 75,700 | — | — |
| 2011-09-22 | $8.40 | $9.46 | 220,200 | — | — |
| 2011-09-21 | $9.11 | $10.26 | 98,400 | — | — |
| 2011-09-20 | $9.44 | $10.63 | 192,800 | — | — |
| 2011-09-19 | $9.90 | $11.15 | 128,100 | — | — |
| 2011-09-16 | $10.25 | $11.54 | 156,000 | — | — |
| 2011-09-15 | $10.47 | $11.79 | 88,900 | — | — |
| 2011-09-14 | $10.14 | $11.42 | 178,400 | — | — |
| 2011-09-13 | $9.76 | $10.99 | 69,800 | — | — |
| 2011-09-12 | $9.58 | $10.79 | 76,500 | — | — |
| 2011-09-09 | $9.55 | $10.75 | 106,900 | — | — |
| 2011-09-08 | $9.78 | $11.01 | 109,000 | — | — |
| 2011-09-07 | $10.10 | $11.37 | 104,600 | — | — |
| 2011-09-06 | $9.70 | $10.92 | 75,600 | — | — |
| 2011-09-02 | $9.98 | $11.24 | 84,400 | — | — |
| 2011-09-01 | $10.69 | $12.04 | 84,800 | — | — |
| 2011-08-31 | $11.29 | $12.71 | 104,000 | — | — |
| 2011-08-30 | $11.17 | $12.58 | 67,300 | — | — |
| 2011-08-29 | $11.13 | $12.53 | 59,400 | — | — |
| 2011-08-26 | $10.47 | $11.79 | 45,800 | — | — |
| 2011-08-25 | $10.11 | $11.38 | 76,000 | — | — |
| 2011-08-24 | $10.43 | $11.74 | 47,000 | — | — |
| 2011-08-23 | $10.28 | $11.58 | 117,400 | — | — |
| 2011-08-22 | $9.70 | $10.92 | 99,400 | — | — |
| 2011-08-19 | $10.08 | $11.35 | 178,100 | — | — |
| 2011-08-18 | $10.15 | $11.43 | 129,300 | — | — |
| 2011-08-17 | $11.00 | $12.39 | 62,700 | — | — |
| 2011-08-16 | $10.87 | $12.24 | 96,900 | — | — |
| 2011-08-15 | $11.07 | $12.47 | 187,900 | — | — |
| 2011-08-12 | $10.61 | $11.95 | 129,800 | — | — |
| 2011-08-11 | $10.86 | $12.23 | 165,300 | — | — |
| 2011-08-10 | $10.04 | $11.31 | 159,800 | — | — |
| 2011-08-09 | $11.19 | $12.60 | 289,100 | — | — |
| 2011-08-08 | $10.26 | $11.55 | 227,200 | — | — |
| 2011-08-05 | $11.88 | $13.38 | 169,200 | — | — |
| 2011-08-04 | $12.50 | $13.91 | 136,700 | — | — |
| 2011-08-03 | $13.16 | $14.64 | 131,900 | — | — |
| 2011-08-02 | $13.38 | $14.89 | 68,100 | — | — |
| 2011-08-01 | $14.08 | $15.66 | 61,400 | — | — |
| 2011-07-29 | $14.07 | $15.65 | 64,100 | — | — |
| 2011-07-28 | $14.24 | $15.84 | 86,400 | — | — |
| 2011-07-27 | $14.31 | $15.92 | 287,400 | — | — |
| 2011-07-26 | $14.91 | $16.59 | 50,500 | — | — |
| 2011-07-25 | $15.04 | $16.73 | 70,800 | — | — |
| 2011-07-22 | $15.16 | $16.87 | 74,900 | — | — |
| 2011-07-21 | $15.32 | $17.04 | 66,500 | — | — |
| 2011-07-20 | $15.21 | $16.92 | 66,300 | — | — |
| 2011-07-19 | $15.51 | $17.26 | 66,200 | — | — |
| 2011-07-18 | $15.12 | $16.82 | 27,900 | — | — |
| 2011-07-15 | $15.26 | $16.98 | 87,500 | — | — |
| 2011-07-14 | $15.46 | $17.20 | 53,700 | — | — |
| 2011-07-13 | $15.79 | $17.57 | 59,300 | — | — |
| 2011-07-12 | $15.43 | $17.17 | 81,200 | — | — |
| 2011-07-11 | $16.01 | $17.81 | 79,200 | — | — |
| 2011-07-08 | $16.40 | $18.25 | 57,100 | — | — |
| 2011-07-07 | $16.57 | $18.43 | 83,600 | — | — |
| 2011-07-06 | $16.31 | $18.15 | 60,500 | — | — |
| 2011-07-05 | $16.39 | $18.23 | 59,200 | — | — |
| 2011-07-01 | $16.56 | $18.42 | 93,200 | — | — |
| 2011-06-30 | $16.17 | $17.99 | 74,000 | — | — |
| 2011-06-29 | $15.93 | $17.72 | 63,300 | — | — |
| 2011-06-28 | $16.06 | $17.87 | 65,300 | — | — |
| 2011-06-27 | $15.72 | $17.49 | 56,600 | — | — |
| 2011-06-24 | $15.33 | $17.06 | 152,600 | — | — |
| 2011-06-23 | $15.64 | $17.40 | 58,600 | — | — |
| 2011-06-22 | $15.57 | $17.32 | 67,900 | — | — |
| 2011-06-21 | $15.85 | $17.63 | 93,000 | — | — |
| 2011-06-20 | $15.18 | $16.89 | 73,200 | — | — |
| 2011-06-17 | $15.01 | $16.70 | 266,400 | — | — |
| 2011-06-16 | $15.35 | $17.08 | 89,700 | — | — |
| 2011-06-15 | $15.31 | $17.03 | 69,800 | — | — |
| 2011-06-14 | $15.79 | $17.57 | 56,300 | — | — |
| 2011-06-13 | $15.47 | $17.21 | 193,000 | — | — |
| 2011-06-10 | $15.60 | $17.36 | 95,700 | — | — |
| 2011-06-09 | $15.64 | $17.40 | 35,100 | — | — |
| 2011-06-08 | $15.38 | $17.11 | 78,000 | — | — |
| 2011-06-07 | $15.77 | $17.54 | 53,200 | — | — |
| 2011-06-06 | $15.54 | $17.29 | 90,900 | — | — |
| 2011-06-03 | $15.56 | $17.31 | 88,000 | — | — |
| 2011-06-02 | $15.72 | $17.49 | 57,100 | — | — |
| 2011-06-01 | $15.90 | $17.69 | 110,000 | — | — |
| 2011-05-31 | $16.56 | $18.42 | 133,300 | — | — |
| 2011-05-27 | $16.11 | $17.92 | 149,800 | — | — |
| 2011-05-26 | $16.09 | $17.90 | 72,900 | — | — |
| 2011-05-25 | $15.94 | $17.73 | 64,900 | — | — |
| 2011-05-24 | $15.66 | $17.42 | 99,000 | — | — |
| 2011-05-23 | $15.96 | $17.76 | 78,500 | — | — |
| 2011-05-20 | $16.25 | $18.08 | 49,300 | — | — |
| 2011-05-19 | $16.41 | $18.26 | 55,500 | — | — |
| 2011-05-18 | $16.49 | $18.35 | 66,100 | — | — |
| 2011-05-17 | $16.06 | $17.87 | 100,700 | — | — |
| 2011-05-16 | $16.07 | $17.88 | 140,600 | — | — |
| 2011-05-13 | $16.32 | $18.16 | 73,000 | — | — |
| 2011-05-12 | $16.58 | $18.45 | 70,100 | — | — |
| 2011-05-11 | $16.26 | $18.09 | 127,400 | — | — |
| 2011-05-10 | $16.61 | $18.48 | 110,400 | — | — |
| 2011-05-09 | $16.30 | $18.13 | 133,000 | — | — |
| 2011-05-06 | $15.69 | $17.46 | 54,000 | — | — |
| 2011-05-05 | $15.71 | $17.48 | 74,500 | — | — |
| 2011-05-04 | $15.82 | $17.60 | 60,300 | — | — |
| 2011-05-03 | $15.96 | $17.76 | 81,000 | — | — |
| 2011-05-02 | $16.01 | $17.81 | 97,000 | — | — |
| 2011-04-29 | $16.71 | $18.59 | 105,000 | — | — |
| 2011-04-28 | $16.82 | $18.71 | 129,000 | — | — |
| 2011-04-27 | $16.25 | $18.08 | 181,000 | — | — |
| 2011-04-26 | $16.96 | $18.87 | 88,200 | — | — |
| 2011-04-25 | $16.58 | $18.45 | 83,400 | — | — |
| 2011-04-21 | $16.51 | $18.37 | 69,300 | — | — |
| 2011-04-20 | $16.35 | $18.19 | 70,600 | — | — |
| 2011-04-19 | $15.41 | $17.14 | 53,100 | — | — |
| 2011-04-18 | $15.66 | $17.42 | 55,300 | — | — |
| 2011-04-15 | $16.12 | $17.93 | 103,100 | — | — |
| 2011-04-14 | $15.92 | $17.71 | 59,500 | — | — |
| 2011-04-13 | $15.50 | $17.24 | 75,900 | — | — |
| 2011-04-12 | $15.57 | $17.32 | 81,200 | — | — |
| 2011-04-11 | $16.34 | $18.18 | 50,000 | — | — |
| 2011-04-08 | $16.43 | $18.28 | 79,200 | — | — |
| 2011-04-07 | $16.81 | $18.70 | 78,600 | — | — |
| 2011-04-06 | $16.77 | $18.66 | 79,000 | — | — |
| 2011-04-05 | $17.06 | $18.98 | 161,200 | — | — |
| 2011-04-04 | $16.44 | $18.29 | 65,800 | — | — |
| 2011-04-01 | $16.43 | $18.28 | 110,400 | — | — |
| 2011-03-31 | $16.49 | $18.35 | 64,900 | — | — |
| 2011-03-30 | $16.31 | $18.15 | 44,100 | — | — |
| 2011-03-29 | $16.05 | $17.86 | 35,600 | — | — |
| 2011-03-28 | $15.79 | $17.57 | 64,100 | — | — |
| 2011-03-25 | $15.94 | $17.73 | 155,400 | — | — |
| 2011-03-24 | $15.78 | $17.56 | 168,800 | — | — |
| 2011-03-23 | $15.36 | $17.09 | 81,700 | — | — |
| 2011-03-22 | $15.38 | $17.11 | 57,500 | — | — |
| 2011-03-21 | $15.30 | $17.02 | 129,700 | — | — |
| 2011-03-18 | $15.04 | $16.73 | 218,100 | — | — |
| 2011-03-17 | $14.10 | $15.69 | 90,500 | — | — |
| 2011-03-16 | $14.32 | $15.93 | 117,000 | — | — |
| 2011-03-15 | $14.93 | $16.61 | 145,600 | — | — |
| 2011-03-14 | $15.10 | $16.80 | 123,300 | — | — |
| 2011-03-11 | $14.74 | $16.40 | 124,000 | — | — |
| 2011-03-10 | $14.52 | $16.15 | 147,600 | — | — |
| 2011-03-09 | $15.20 | $16.91 | 104,400 | — | — |
| 2011-03-08 | $15.28 | $17.00 | 141,600 | — | — |
| 2011-03-07 | $15.43 | $17.17 | 139,400 | — | — |
| 2011-03-04 | $15.42 | $17.16 | 168,400 | — | — |
| 2011-03-03 | $15.03 | $16.72 | 94,000 | — | — |
| 2011-03-02 | $14.98 | $16.67 | 59,300 | — | — |
| 2011-03-01 | $15.07 | $16.77 | 134,000 | — | — |
| 2011-02-28 | $15.23 | $16.94 | 115,600 | — | — |
| 2011-02-25 | $15.00 | $16.69 | 99,200 | — | — |
| 2011-02-24 | $14.97 | $16.65 | 234,300 | — | — |
| 2011-02-23 | $14.99 | $16.68 | 565,500 | — | — |
| 2011-02-22 | $16.94 | $18.85 | 215,900 | — | — |
| 2011-02-18 | $17.28 | $19.22 | 221,700 | — | — |
| 2011-02-17 | $16.90 | $18.80 | 152,400 | — | — |
| 2011-02-16 | $16.37 | $18.21 | 56,800 | — | — |
| 2011-02-15 | $16.36 | $18.20 | 255,600 | — | — |
| 2011-02-14 | $16.26 | $18.09 | 104,200 | — | — |
| 2011-02-11 | $16.27 | $18.10 | 46,100 | — | — |
| 2011-02-10 | $16.25 | $18.08 | 80,600 | — | — |
| 2011-02-09 | $16.23 | $18.06 | 128,700 | — | — |
| 2011-02-08 | $16.19 | $18.01 | 37,000 | — | — |
| 2011-02-07 | $16.05 | $17.86 | 70,200 | — | — |
| 2011-02-04 | $15.90 | $17.69 | 84,300 | — | — |
| 2011-02-03 | $15.89 | $17.68 | 96,700 | — | — |
| 2011-02-02 | $15.52 | $17.27 | 95,500 | — | — |
| 2011-02-01 | $15.32 | $17.04 | 92,200 | — | — |
| 2011-01-31 | $14.73 | $16.39 | 112,700 | — | — |
| 2011-01-28 | $14.56 | $16.20 | 95,000 | — | — |
| 2011-01-27 | $15.00 | $16.69 | 63,400 | — | — |
| 2011-01-26 | $15.24 | $16.96 | 77,800 | — | — |
| 2011-01-25 | $14.98 | $16.67 | 80,000 | — | — |
| 2011-01-24 | $14.69 | $16.34 | 77,900 | — | — |
| 2011-01-21 | $14.61 | $16.25 | 69,300 | — | — |
| 2011-01-20 | $14.78 | $16.44 | 134,500 | — | — |
| 2011-01-19 | $15.26 | $16.98 | 121,000 | — | — |
| 2011-01-18 | $15.37 | $17.10 | 112,200 | — | — |
| 2011-01-14 | $15.15 | $16.86 | 91,500 | — | — |
| 2011-01-13 | $15.37 | $17.10 | 80,000 | — | — |
| 2011-01-12 | $15.51 | $17.26 | 59,600 | — | — |
| 2011-01-11 | $15.53 | $17.28 | 66,100 | — | — |
| 2011-01-10 | $15.46 | $17.20 | 96,600 | — | — |
| 2011-01-07 | $15.07 | $16.77 | 220,000 | — | — |
| 2011-01-06 | $15.63 | $17.39 | 245,800 | — | — |
| 2011-01-05 | $16.28 | $18.11 | 180,800 | — | — |
| 2011-01-04 | $16.02 | $17.82 | 183,200 | — | — |
| 2011-01-03 | $16.57 | $18.43 | 245,100 | — | — |