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
- 1973-05-03 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 | $12.26 | $19.95 | 101,100 | — | — |
| 2011-12-29 | $12.50 | $20.34 | 69,000 | — | — |
| 2011-12-28 | $12.26 | $19.95 | 74,400 | — | — |
| 2011-12-27 | $12.58 | $20.47 | 63,300 | — | — |
| 2011-12-23 | $12.67 | $20.62 | 63,300 | — | — |
| 2011-12-22 | $12.85 | $20.91 | 90,900 | — | — |
| 2011-12-21 | $12.76 | $20.77 | 120,700 | — | — |
| 2011-12-20 | $12.20 | $19.86 | 151,200 | — | — |
| 2011-12-19 | $11.48 | $18.68 | 113,800 | — | — |
| 2011-12-16 | $11.77 | $19.16 | 405,200 | — | — |
| 2011-12-15 | $12.25 | $19.94 | 307,300 | — | — |
| 2011-12-14 | $10.56 | $17.19 | 150,500 | — | — |
| 2011-12-13 | $10.57 | $17.20 | 132,100 | — | — |
| 2011-12-12 | $11.03 | $17.95 | 101,400 | — | — |
| 2011-12-09 | $11.26 | $18.33 | 95,800 | — | — |
| 2011-12-08 | $10.67 | $17.37 | 111,100 | — | — |
| 2011-12-07 | $11.27 | $18.34 | 86,700 | — | — |
| 2011-12-06 | $11.11 | $18.08 | 86,300 | — | — |
| 2011-12-05 | $11.06 | $18.00 | 88,100 | — | — |
| 2011-12-02 | $10.81 | $17.59 | 68,300 | — | — |
| 2011-12-01 | $10.41 | $16.94 | 75,200 | — | — |
| 2011-11-30 | $10.60 | $17.25 | 205,300 | — | — |
| 2011-11-29 | $9.60 | $15.62 | 106,700 | — | — |
| 2011-11-28 | $9.71 | $15.80 | 160,600 | — | — |
| 2011-11-25 | $9.27 | $15.09 | 57,600 | — | — |
| 2011-11-23 | $9.51 | $15.48 | 90,800 | — | — |
| 2011-11-22 | $9.89 | $16.10 | 79,400 | — | — |
| 2011-11-21 | $10.00 | $16.27 | 68,200 | — | — |
| 2011-11-18 | $10.47 | $17.04 | 79,500 | — | — |
| 2011-11-17 | $10.32 | $16.80 | 59,600 | — | — |
| 2011-11-16 | $10.46 | $17.02 | 118,300 | — | — |
| 2011-11-15 | $10.64 | $17.32 | 83,400 | — | — |
| 2011-11-14 | $10.53 | $17.14 | 99,100 | — | — |
| 2011-11-11 | $10.91 | $17.76 | 111,300 | — | — |
| 2011-11-10 | $10.56 | $17.19 | 64,500 | — | — |
| 2011-11-09 | $10.61 | $17.27 | 125,500 | — | — |
| 2011-11-08 | $11.31 | $18.41 | 111,900 | — | — |
| 2011-11-07 | $10.98 | $17.87 | 78,300 | — | — |
| 2011-11-04 | $10.84 | $17.64 | 36,100 | — | — |
| 2011-11-03 | $10.94 | $17.80 | 76,900 | — | — |
| 2011-11-02 | $10.48 | $17.06 | 103,200 | — | — |
| 2011-11-01 | $10.20 | $16.60 | 118,300 | — | — |
| 2011-10-31 | $10.92 | $17.77 | 120,400 | — | — |
| 2011-10-28 | $11.20 | $18.23 | 133,500 | — | — |
| 2011-10-27 | $11.35 | $18.47 | 190,500 | — | — |
| 2011-10-26 | $10.28 | $16.73 | 130,300 | — | — |
| 2011-10-25 | $9.74 | $15.85 | 165,600 | — | — |
| 2011-10-24 | $10.24 | $16.67 | 192,700 | — | — |
| 2011-10-21 | $10.01 | $16.29 | 101,700 | — | — |
| 2011-10-20 | $9.91 | $16.13 | 86,900 | — | — |
| 2011-10-19 | $10.09 | $16.29 | 96,000 | — | — |
| 2011-10-18 | $10.55 | $17.03 | 113,000 | — | — |
| 2011-10-17 | $10.00 | $16.14 | 111,900 | — | — |
| 2011-10-14 | $10.23 | $16.51 | 77,300 | — | — |
| 2011-10-13 | $10.03 | $16.19 | 70,000 | — | — |
| 2011-10-12 | $10.08 | $16.27 | 150,000 | — | — |
| 2011-10-11 | $10.05 | $16.22 | 103,100 | — | — |
| 2011-10-10 | $9.89 | $15.97 | 102,600 | — | — |
| 2011-10-07 | $9.59 | $15.48 | 119,500 | — | — |
| 2011-10-06 | $9.98 | $16.11 | 137,100 | — | — |
| 2011-10-05 | $9.93 | $16.03 | 182,600 | — | — |
| 2011-10-04 | $9.55 | $15.42 | 304,200 | — | — |
| 2011-10-03 | $8.09 | $13.06 | 203,600 | — | — |
| 2011-09-30 | $8.59 | $13.87 | 174,300 | — | — |
| 2011-09-29 | $8.94 | $14.43 | 132,900 | — | — |
| 2011-09-28 | $8.65 | $13.96 | 192,800 | — | — |
| 2011-09-27 | $9.05 | $14.61 | 160,800 | — | — |
| 2011-09-26 | $8.66 | $13.98 | 93,200 | — | — |
| 2011-09-23 | $8.35 | $13.48 | 180,600 | — | — |
| 2011-09-22 | $8.09 | $13.06 | 230,900 | — | — |
| 2011-09-21 | $8.16 | $13.17 | 175,200 | — | — |
| 2011-09-20 | $8.46 | $13.66 | 127,200 | — | — |
| 2011-09-19 | $8.86 | $14.30 | 152,600 | — | — |
| 2011-09-16 | $9.24 | $14.92 | 170,800 | — | — |
| 2011-09-15 | $9.39 | $15.16 | 175,400 | — | — |
| 2011-09-14 | $9.28 | $14.98 | 233,800 | — | — |
| 2011-09-13 | $8.69 | $14.03 | 117,300 | — | — |
| 2011-09-12 | $8.53 | $13.77 | 82,700 | — | — |
| 2011-09-09 | $8.36 | $13.50 | 124,800 | — | — |
| 2011-09-08 | $8.71 | $14.06 | 89,500 | — | — |
| 2011-09-07 | $9.09 | $14.67 | 99,200 | — | — |
| 2011-09-06 | $8.54 | $13.79 | 105,400 | — | — |
| 2011-09-02 | $8.49 | $13.71 | 102,800 | — | — |
| 2011-09-01 | $9.05 | $14.61 | 99,300 | — | — |
| 2011-08-31 | $9.39 | $15.16 | 101,900 | — | — |
| 2011-08-30 | $9.62 | $15.53 | 79,900 | — | — |
| 2011-08-29 | $9.57 | $15.45 | 108,300 | — | — |
| 2011-08-26 | $8.91 | $14.38 | 108,800 | — | — |
| 2011-08-25 | $8.52 | $13.75 | 124,700 | — | — |
| 2011-08-24 | $8.71 | $14.06 | 121,200 | — | — |
| 2011-08-23 | $8.40 | $13.56 | 192,600 | — | — |
| 2011-08-22 | $8.34 | $13.46 | 128,200 | — | — |
| 2011-08-19 | $8.24 | $13.30 | 211,900 | — | — |
| 2011-08-18 | $8.55 | $13.80 | 306,700 | — | — |
| 2011-08-17 | $9.25 | $14.93 | 141,600 | — | — |
| 2011-08-16 | $9.43 | $15.22 | 225,100 | — | — |
| 2011-08-15 | $9.46 | $15.27 | 321,900 | — | — |
| 2011-08-12 | $9.39 | $15.16 | 310,500 | — | — |
| 2011-08-11 | $9.53 | $15.38 | 319,700 | — | — |
| 2011-08-10 | $9.18 | $14.82 | 373,800 | — | — |
| 2011-08-09 | $10.17 | $16.42 | 460,500 | — | — |
| 2011-08-08 | $9.45 | $15.25 | 279,700 | — | — |
| 2011-08-05 | $10.43 | $16.84 | 361,200 | — | — |
| 2011-08-04 | $10.14 | $16.37 | 119,000 | — | — |
| 2011-08-03 | $10.86 | $17.53 | 178,200 | — | — |
| 2011-08-02 | $10.88 | $17.56 | 129,400 | — | — |
| 2011-08-01 | $11.31 | $18.26 | 124,600 | — | — |
| 2011-07-29 | $11.45 | $18.48 | 172,300 | — | — |
| 2011-07-28 | $11.51 | $18.58 | 95,400 | — | — |
| 2011-07-27 | $11.44 | $18.47 | 205,300 | — | — |
| 2011-07-26 | $11.98 | $19.34 | 65,200 | — | — |
| 2011-07-25 | $12.10 | $19.53 | 101,400 | — | — |
| 2011-07-22 | $12.34 | $19.92 | 107,000 | — | — |
| 2011-07-21 | $12.29 | $19.84 | 327,800 | — | — |
| 2011-07-20 | $12.29 | $19.84 | 80,300 | — | — |
| 2011-07-19 | $12.33 | $19.90 | 126,200 | — | — |
| 2011-07-18 | $12.36 | $19.95 | 101,400 | — | — |
| 2011-07-15 | $12.37 | $19.97 | 176,200 | — | — |
| 2011-07-14 | $12.20 | $19.69 | 177,500 | — | — |
| 2011-07-13 | $12.04 | $19.44 | 166,500 | — | — |
| 2011-07-12 | $12.14 | $19.60 | 108,000 | — | — |
| 2011-07-11 | $12.34 | $19.92 | 147,000 | — | — |
| 2011-07-08 | $12.63 | $20.39 | 143,600 | — | — |
| 2011-07-07 | $13.00 | $20.85 | 133,000 | — | — |
| 2011-07-06 | $13.00 | $20.85 | 126,100 | — | — |
| 2011-07-05 | $12.99 | $20.84 | 121,200 | — | — |
| 2011-07-01 | $13.02 | $20.89 | 161,800 | — | — |
| 2011-06-30 | $12.81 | $20.55 | 191,000 | — | — |
| 2011-06-29 | $12.56 | $20.15 | 194,600 | — | — |
| 2011-06-28 | $12.47 | $20.00 | 65,700 | — | — |
| 2011-06-27 | $12.24 | $19.63 | 92,200 | — | — |
| 2011-06-24 | $12.07 | $19.36 | 301,200 | — | — |
| 2011-06-23 | $12.23 | $19.62 | 359,200 | — | — |
| 2011-06-22 | $12.61 | $20.23 | 445,600 | — | — |
| 2011-06-21 | $12.55 | $20.13 | 120,500 | — | — |
| 2011-06-20 | $12.29 | $19.71 | 104,800 | — | — |
| 2011-06-17 | $12.14 | $19.47 | 175,500 | — | — |
| 2011-06-16 | $12.03 | $19.30 | 186,600 | — | — |
| 2011-06-15 | $11.76 | $18.86 | 148,900 | — | — |
| 2011-06-14 | $11.78 | $18.90 | 124,200 | — | — |
| 2011-06-13 | $11.48 | $18.41 | 138,500 | — | — |
| 2011-06-10 | $11.59 | $18.59 | 128,500 | — | — |
| 2011-06-09 | $11.72 | $18.80 | 67,900 | — | — |
| 2011-06-08 | $11.74 | $18.83 | 118,600 | — | — |
| 2011-06-07 | $11.91 | $19.10 | 43,000 | — | — |
| 2011-06-06 | $11.89 | $19.07 | 125,000 | — | — |
| 2011-06-03 | $12.17 | $19.52 | 129,000 | — | — |
| 2011-06-02 | $12.77 | $20.48 | 70,400 | — | — |
| 2011-06-01 | $12.64 | $20.28 | 180,000 | — | — |
| 2011-05-31 | $13.24 | $21.24 | 140,600 | — | — |
| 2011-05-27 | $13.00 | $20.85 | 48,300 | — | — |
| 2011-05-26 | $13.04 | $20.92 | 43,200 | — | — |
| 2011-05-25 | $12.77 | $20.48 | 37,300 | — | — |
| 2011-05-24 | $12.60 | $20.21 | 68,700 | — | — |
| 2011-05-23 | $12.71 | $20.39 | 83,300 | — | — |
| 2011-05-20 | $13.01 | $20.87 | 84,300 | — | — |
| 2011-05-19 | $13.35 | $21.41 | 77,700 | — | — |
| 2011-05-18 | $13.30 | $21.33 | 60,600 | — | — |
| 2011-05-17 | $13.21 | $21.19 | 139,700 | — | — |
| 2011-05-16 | $13.25 | $21.25 | 91,500 | — | — |
| 2011-05-13 | $13.25 | $21.25 | 65,600 | — | — |
| 2011-05-12 | $13.84 | $22.07 | 68,600 | — | — |
| 2011-05-11 | $13.65 | $21.77 | 81,300 | — | — |
| 2011-05-10 | $14.08 | $22.45 | 98,500 | — | — |
| 2011-05-09 | $13.85 | $22.08 | 50,000 | — | — |
| 2011-05-06 | $13.95 | $22.24 | 117,000 | — | — |
| 2011-05-05 | $13.85 | $22.08 | 128,700 | — | — |
| 2011-05-04 | $13.82 | $22.04 | 202,000 | — | — |
| 2011-05-03 | $14.02 | $22.36 | 298,000 | — | — |
| 2011-05-02 | $13.99 | $22.31 | 97,000 | — | — |
| 2011-04-29 | $14.28 | $22.77 | 103,000 | — | — |
| 2011-04-28 | $14.49 | $23.11 | 67,000 | — | — |
| 2011-04-27 | $14.09 | $22.47 | 61,000 | — | — |
| 2011-04-26 | $14.15 | $22.56 | 91,800 | — | — |
| 2011-04-25 | $14.05 | $22.40 | 64,700 | — | — |
| 2011-04-21 | $14.11 | $22.50 | 69,500 | — | — |
| 2011-04-20 | $14.28 | $22.77 | 283,300 | — | — |
| 2011-04-19 | $14.02 | $22.36 | 156,400 | — | — |
| 2011-04-18 | $13.70 | $21.85 | 194,500 | — | — |
| 2011-04-15 | $13.78 | $21.97 | 149,400 | — | — |
| 2011-04-14 | $13.39 | $21.35 | 185,300 | — | — |
| 2011-04-13 | $13.34 | $21.27 | 138,400 | — | — |
| 2011-04-12 | $13.30 | $21.21 | 93,800 | — | — |
| 2011-04-11 | $13.59 | $21.67 | 428,000 | — | — |
| 2011-04-08 | $13.67 | $21.80 | 170,400 | — | — |
| 2011-04-07 | $13.71 | $21.86 | 580,100 | — | — |
| 2011-04-06 | $13.49 | $21.51 | 142,700 | — | — |
| 2011-04-05 | $13.45 | $21.45 | 118,200 | — | — |
| 2011-04-04 | $13.59 | $21.67 | 93,000 | — | — |
| 2011-04-01 | $13.32 | $21.24 | 287,400 | — | — |
| 2011-03-31 | $13.19 | $21.03 | 151,900 | — | — |
| 2011-03-30 | $13.22 | $21.08 | 60,400 | — | — |
| 2011-03-29 | $13.22 | $21.08 | 63,900 | — | — |
| 2011-03-28 | $13.04 | $20.79 | 45,400 | — | — |
| 2011-03-25 | $13.30 | $21.21 | 55,900 | — | — |
| 2011-03-24 | $13.10 | $20.89 | 106,700 | — | — |
| 2011-03-23 | $13.13 | $20.94 | 171,600 | — | — |
| 2011-03-22 | $13.21 | $21.06 | 156,000 | — | — |
| 2011-03-21 | $13.70 | $21.85 | 224,900 | — | — |
| 2011-03-18 | $13.32 | $21.24 | 197,900 | — | — |
| 2011-03-17 | $13.15 | $20.97 | 144,500 | — | — |
| 2011-03-16 | $13.01 | $20.75 | 164,100 | — | — |
| 2011-03-15 | $12.81 | $20.43 | 110,700 | — | — |
| 2011-03-14 | $13.16 | $20.98 | 80,600 | — | — |
| 2011-03-11 | $13.26 | $21.14 | 86,800 | — | — |
| 2011-03-10 | $13.28 | $21.18 | 107,600 | — | — |
| 2011-03-09 | $13.68 | $21.81 | 70,500 | — | — |
| 2011-03-08 | $13.98 | $22.29 | 84,300 | — | — |
| 2011-03-07 | $13.27 | $21.16 | 83,400 | — | — |
| 2011-03-04 | $13.54 | $21.59 | 95,600 | — | — |
| 2011-03-03 | $13.86 | $22.10 | 61,000 | — | — |
| 2011-03-02 | $13.55 | $21.61 | 100,200 | — | — |
| 2011-03-01 | $13.47 | $21.48 | 112,200 | — | — |
| 2011-02-28 | $13.67 | $21.80 | 90,800 | — | — |
| 2011-02-25 | $13.92 | $22.20 | 68,800 | — | — |
| 2011-02-24 | $13.42 | $21.40 | 88,500 | — | — |
| 2011-02-23 | $13.43 | $21.42 | 125,100 | — | — |
| 2011-02-22 | $13.84 | $22.07 | 108,400 | — | — |
| 2011-02-18 | $14.62 | $23.31 | 106,900 | — | — |
| 2011-02-17 | $14.52 | $23.15 | 140,300 | — | — |
| 2011-02-16 | $14.31 | $22.82 | 108,300 | — | — |
| 2011-02-15 | $14.00 | $22.32 | 206,700 | — | — |
| 2011-02-14 | $14.11 | $22.50 | 88,200 | — | — |
| 2011-02-11 | $14.18 | $22.61 | 166,300 | — | — |
| 2011-02-10 | $13.80 | $22.01 | 149,700 | — | — |
| 2011-02-09 | $13.78 | $21.97 | 185,300 | — | — |
| 2011-02-08 | $13.77 | $21.96 | 235,900 | — | — |
| 2011-02-07 | $13.14 | $20.95 | 74,900 | — | — |
| 2011-02-04 | $12.92 | $20.60 | 261,400 | — | — |
| 2011-02-03 | $12.76 | $20.22 | 122,100 | — | — |
| 2011-02-02 | $13.12 | $20.79 | 413,800 | — | — |
| 2011-02-01 | $13.16 | $20.85 | 139,200 | — | — |
| 2011-01-31 | $12.79 | $20.26 | 223,000 | — | — |
| 2011-01-28 | $13.15 | $20.83 | 198,100 | — | — |
| 2011-01-27 | $13.77 | $21.82 | 95,100 | — | — |
| 2011-01-26 | $13.80 | $21.86 | 176,800 | — | — |
| 2011-01-25 | $13.79 | $21.85 | 150,200 | — | — |
| 2011-01-24 | $13.80 | $21.86 | 175,500 | — | — |
| 2011-01-21 | $13.80 | $21.86 | 299,000 | — | — |
| 2011-01-20 | $13.50 | $21.39 | 195,500 | — | — |
| 2011-01-19 | $13.66 | $21.64 | 275,600 | — | — |
| 2011-01-18 | $14.03 | $22.23 | 293,200 | — | — |
| 2011-01-14 | $14.27 | $22.61 | 162,100 | — | — |
| 2011-01-13 | $14.09 | $22.32 | 207,600 | — | — |
| 2011-01-12 | $14.12 | $22.37 | 86,800 | — | — |
| 2011-01-11 | $13.99 | $22.16 | 161,600 | — | — |
| 2011-01-10 | $13.99 | $22.16 | 328,200 | — | — |
| 2011-01-07 | $14.05 | $22.26 | 253,900 | — | — |
| 2011-01-06 | $14.10 | $22.34 | 252,500 | — | — |
| 2011-01-05 | $14.14 | $22.40 | 197,500 | — | — |
| 2011-01-04 | $14.05 | $22.26 | 488,300 | — | — |
| 2011-01-03 | $14.03 | $22.23 | 120,400 | — | — |