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
- 1985-12-13 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 | $13.40 | $22.82 | 14,400 | — | — |
| 2011-12-29 | $13.00 | $22.13 | 2,600 | — | — |
| 2011-12-28 | $13.00 | $22.13 | 2,000 | — | — |
| 2011-12-27 | $13.29 | $22.63 | 1,400 | — | — |
| 2011-12-23 | $13.27 | $22.59 | 5,300 | — | — |
| 2011-12-22 | $13.23 | $22.53 | 9,100 | — | — |
| 2011-12-21 | $13.00 | $22.13 | 3,300 | — | — |
| 2011-12-20 | $13.18 | $22.44 | 2,600 | — | — |
| 2011-12-19 | $13.10 | $22.30 | 800 | — | — |
| 2011-12-16 | $13.52 | $22.59 | 3,400 | — | — |
| 2011-12-15 | $13.15 | $21.98 | 17,200 | — | — |
| 2011-12-14 | $13.20 | $22.06 | 2,000 | — | — |
| 2011-12-13 | $13.22 | $22.09 | 4,500 | — | — |
| 2011-12-12 | $13.74 | $22.96 | 1,400 | — | — |
| 2011-12-09 | $13.76 | $22.99 | 6,300 | — | — |
| 2011-12-08 | $13.12 | $21.93 | 2,600 | — | — |
| 2011-12-07 | $13.11 | $21.91 | 4,500 | — | — |
| 2011-12-06 | $13.10 | $21.89 | 2,000 | — | — |
| 2011-12-05 | $13.35 | $22.31 | 3,800 | — | — |
| 2011-12-02 | $13.30 | $22.23 | 6,000 | — | — |
| 2011-12-01 | $13.16 | $21.99 | 17,000 | — | — |
| 2011-11-30 | $13.90 | $23.23 | 1,600 | — | — |
| 2011-11-29 | $13.87 | $23.18 | 3,200 | — | — |
| 2011-11-28 | $13.45 | $22.48 | 2,200 | — | — |
| 2011-11-25 | $13.67 | $22.84 | 1,200 | — | — |
| 2011-11-23 | $13.57 | $22.68 | 1,900 | — | — |
| 2011-11-22 | $14.00 | $23.40 | 1,500 | — | — |
| 2011-11-21 | $14.01 | $23.41 | 1,800 | — | — |
| 2011-11-18 | $14.15 | $23.65 | 0 | — | — |
| 2011-11-17 | $14.15 | $23.65 | 0 | — | — |
| 2011-11-16 | $14.15 | $23.65 | 1,500 | — | — |
| 2011-11-15 | $14.00 | $23.40 | 4,400 | — | — |
| 2011-11-14 | $13.56 | $22.66 | 200 | — | — |
| 2011-11-11 | $14.06 | $23.50 | 3,900 | — | — |
| 2011-11-10 | $13.60 | $22.73 | 1,300 | — | — |
| 2011-11-09 | $13.62 | $22.76 | 500 | — | — |
| 2011-11-08 | $14.06 | $23.50 | 1,500 | — | — |
| 2011-11-07 | $13.60 | $22.73 | 400 | — | — |
| 2011-11-04 | $13.54 | $22.63 | 3,700 | — | — |
| 2011-11-03 | $13.88 | $23.20 | 500 | — | — |
| 2011-11-02 | $13.99 | $23.38 | 0 | — | — |
| 2011-11-01 | $13.99 | $23.38 | 10,700 | — | — |
| 2011-10-31 | $14.00 | $23.40 | 2,600 | — | — |
| 2011-10-28 | $14.07 | $23.51 | 1,800 | — | — |
| 2011-10-27 | $14.64 | $24.47 | 3,600 | — | — |
| 2011-10-26 | $14.00 | $23.40 | 7,700 | — | — |
| 2011-10-25 | $13.55 | $22.64 | 1,100 | — | — |
| 2011-10-24 | $13.53 | $22.61 | 7,800 | — | — |
| 2011-10-21 | $13.00 | $21.72 | 3,400 | — | — |
| 2011-10-20 | $13.19 | $22.04 | 1,100 | — | — |
| 2011-10-19 | $13.15 | $21.98 | 1,700 | — | — |
| 2011-10-18 | $13.00 | $21.72 | 1,000 | — | — |
| 2011-10-17 | $13.08 | $21.86 | 5,000 | — | — |
| 2011-10-14 | $13.09 | $21.88 | 1,200 | — | — |
| 2011-10-13 | $13.03 | $21.77 | 700 | — | — |
| 2011-10-12 | $13.13 | $21.94 | 9,100 | — | — |
| 2011-10-11 | $12.88 | $21.52 | 1,800 | — | — |
| 2011-10-10 | $13.14 | $21.96 | 500 | — | — |
| 2011-10-07 | $12.70 | $21.22 | 2,600 | — | — |
| 2011-10-06 | $12.83 | $21.44 | 3,000 | — | — |
| 2011-10-05 | $13.18 | $22.03 | 400 | — | — |
| 2011-10-04 | $12.84 | $21.46 | 7,700 | — | — |
| 2011-10-03 | $13.42 | $22.43 | 300 | — | — |
| 2011-09-30 | $13.26 | $22.16 | 1,400 | — | — |
| 2011-09-29 | $12.95 | $21.64 | 4,400 | — | — |
| 2011-09-28 | $13.22 | $22.09 | 700 | — | — |
| 2011-09-27 | $13.19 | $22.04 | 800 | — | — |
| 2011-09-26 | $13.25 | $22.14 | 3,000 | — | — |
| 2011-09-23 | $13.58 | $22.69 | 7,000 | — | — |
| 2011-09-22 | $13.38 | $22.36 | 800 | — | — |
| 2011-09-21 | $13.79 | $23.04 | 2,200 | — | — |
| 2011-09-20 | $13.59 | $22.71 | 0 | — | — |
| 2011-09-19 | $13.59 | $22.71 | 1,400 | — | — |
| 2011-09-16 | $13.90 | $23.23 | 8,600 | — | — |
| 2011-09-15 | $13.56 | $22.24 | 7,600 | — | — |
| 2011-09-14 | $13.64 | $22.37 | 2,400 | — | — |
| 2011-09-13 | $13.48 | $22.11 | 6,000 | — | — |
| 2011-09-12 | $13.34 | $21.88 | 3,800 | — | — |
| 2011-09-09 | $13.45 | $22.06 | 4,000 | — | — |
| 2011-09-08 | $13.39 | $21.96 | 6,400 | — | — |
| 2011-09-07 | $13.64 | $22.37 | 2,400 | — | — |
| 2011-09-06 | $13.64 | $22.37 | 6,400 | — | — |
| 2011-09-02 | $13.69 | $22.46 | 1,500 | — | — |
| 2011-09-01 | $13.75 | $22.55 | 2,700 | — | — |
| 2011-08-31 | $13.89 | $22.78 | 3,500 | — | — |
| 2011-08-30 | $13.84 | $22.70 | 3,200 | — | — |
| 2011-08-29 | $13.76 | $22.57 | 1,000 | — | — |
| 2011-08-26 | $13.75 | $22.55 | 600 | — | — |
| 2011-08-25 | $13.50 | $22.14 | 1,600 | — | — |
| 2011-08-24 | $13.78 | $22.60 | 200 | — | — |
| 2011-08-23 | $13.71 | $22.49 | 7,100 | — | — |
| 2011-08-22 | $13.67 | $22.42 | 6,700 | — | — |
| 2011-08-19 | $14.49 | $23.77 | 800 | — | — |
| 2011-08-18 | $13.75 | $22.55 | 1,100 | — | — |
| 2011-08-17 | $13.95 | $22.88 | 4,900 | — | — |
| 2011-08-16 | $13.90 | $22.80 | 3,200 | — | — |
| 2011-08-15 | $14.25 | $23.37 | 6,100 | — | — |
| 2011-08-12 | $14.66 | $24.05 | 9,800 | — | — |
| 2011-08-11 | $13.50 | $22.14 | 4,700 | — | — |
| 2011-08-10 | $13.44 | $22.05 | 4,600 | — | — |
| 2011-08-09 | $13.33 | $21.87 | 5,000 | — | — |
| 2011-08-08 | $13.40 | $21.98 | 12,600 | — | — |
| 2011-08-05 | $14.28 | $23.42 | 4,700 | — | — |
| 2011-08-04 | $14.89 | $24.42 | 9,900 | — | — |
| 2011-08-03 | $14.80 | $24.28 | 4,000 | — | — |
| 2011-08-02 | $15.27 | $25.05 | 900 | — | — |
| 2011-08-01 | $15.58 | $25.56 | 1,900 | — | — |
| 2011-07-29 | $15.15 | $24.85 | 10,000 | — | — |
| 2011-07-28 | $15.64 | $25.65 | 10,000 | — | — |
| 2011-07-27 | $15.20 | $24.93 | 4,100 | — | — |
| 2011-07-26 | $15.29 | $25.08 | 2,700 | — | — |
| 2011-07-25 | $15.48 | $25.39 | 7,400 | — | — |
| 2011-07-22 | $15.96 | $26.18 | 9,400 | — | — |
| 2011-07-21 | $15.82 | $25.95 | 2,800 | — | — |
| 2011-07-20 | $15.77 | $25.87 | 1,200 | — | — |
| 2011-07-19 | $15.80 | $25.92 | 800 | — | — |
| 2011-07-18 | $15.62 | $25.62 | 6,200 | — | — |
| 2011-07-15 | $16.06 | $26.34 | 1,700 | — | — |
| 2011-07-14 | $15.98 | $26.21 | 3,300 | — | — |
| 2011-07-13 | $16.17 | $26.52 | 3,400 | — | — |
| 2011-07-12 | $15.41 | $25.28 | 1,600 | — | — |
| 2011-07-11 | $15.55 | $25.51 | 14,900 | — | — |
| 2011-07-08 | $16.61 | $27.25 | 3,200 | — | — |
| 2011-07-07 | $16.60 | $27.23 | 9,600 | — | — |
| 2011-07-06 | $16.32 | $26.77 | 5,400 | — | — |
| 2011-07-05 | $15.90 | $26.08 | 6,800 | — | — |
| 2011-07-01 | $15.59 | $25.57 | 1,500 | — | — |
| 2011-06-30 | $15.25 | $25.01 | 8,600 | — | — |
| 2011-06-29 | $14.72 | $24.15 | 3,700 | — | — |
| 2011-06-28 | $14.72 | $24.15 | 12,000 | — | — |
| 2011-06-27 | $14.63 | $24.00 | 30,100 | — | — |
| 2011-06-24 | $14.90 | $24.44 | 9,100 | — | — |
| 2011-06-23 | $15.00 | $24.60 | 40,200 | — | — |
| 2011-06-22 | $16.11 | $26.02 | 2,200 | — | — |
| 2011-06-21 | $15.93 | $25.72 | 6,700 | — | — |
| 2011-06-20 | $15.90 | $25.68 | 4,800 | — | — |
| 2011-06-17 | $15.86 | $25.61 | 2,900 | — | — |
| 2011-06-16 | $15.50 | $25.03 | 4,000 | — | — |
| 2011-06-15 | $16.07 | $25.95 | 16,600 | — | — |
| 2011-06-14 | $15.99 | $25.82 | 2,600 | — | — |
| 2011-06-13 | $16.19 | $26.14 | 2,500 | — | — |
| 2011-06-10 | $16.38 | $26.45 | 1,800 | — | — |
| 2011-06-09 | $16.26 | $26.26 | 3,000 | — | — |
| 2011-06-08 | $16.40 | $26.48 | 1,500 | — | — |
| 2011-06-07 | $16.45 | $26.56 | 2,700 | — | — |
| 2011-06-06 | $16.81 | $27.15 | 2,700 | — | — |
| 2011-06-03 | $16.91 | $27.31 | 4,800 | — | — |
| 2011-06-02 | $17.00 | $27.45 | 5,700 | — | — |
| 2011-06-01 | $16.90 | $27.29 | 6,000 | — | — |
| 2011-05-31 | $17.04 | $27.52 | 1,600 | — | — |
| 2011-05-27 | $16.86 | $27.23 | 5,400 | — | — |
| 2011-05-26 | $17.03 | $27.50 | 2,500 | — | — |
| 2011-05-25 | $16.68 | $26.94 | 1,800 | — | — |
| 2011-05-24 | $16.64 | $26.87 | 1,500 | — | — |
| 2011-05-23 | $16.45 | $26.56 | 4,300 | — | — |
| 2011-05-20 | $16.90 | $27.29 | 2,200 | — | — |
| 2011-05-19 | $16.33 | $26.37 | 4,500 | — | — |
| 2011-05-18 | $16.17 | $26.11 | 900 | — | — |
| 2011-05-17 | $16.18 | $26.13 | 16,900 | — | — |
| 2011-05-16 | $17.12 | $27.65 | 7,700 | — | — |
| 2011-05-13 | $17.30 | $27.94 | 7,600 | — | — |
| 2011-05-12 | $17.39 | $28.08 | 12,400 | — | — |
| 2011-05-11 | $17.19 | $27.76 | 12,500 | — | — |
| 2011-05-10 | $17.10 | $27.61 | 24,100 | — | — |
| 2011-05-09 | $16.85 | $27.21 | 7,400 | — | — |
| 2011-05-06 | $16.43 | $26.53 | 6,500 | — | — |
| 2011-05-05 | $16.15 | $26.08 | 2,500 | — | — |
| 2011-05-04 | $16.17 | $26.11 | 7,200 | — | — |
| 2011-05-03 | $16.37 | $26.44 | 3,400 | — | — |
| 2011-05-02 | $16.49 | $26.63 | 2,400 | — | — |
| 2011-04-29 | $16.60 | $26.81 | 6,100 | — | — |
| 2011-04-28 | $16.70 | $26.97 | 5,600 | — | — |
| 2011-04-27 | $16.69 | $26.95 | 2,800 | — | — |
| 2011-04-26 | $16.66 | $26.90 | 7,400 | — | — |
| 2011-04-25 | $16.64 | $26.87 | 5,700 | — | — |
| 2011-04-21 | $16.78 | $27.10 | 5,400 | — | — |
| 2011-04-20 | $16.73 | $27.02 | 12,900 | — | — |
| 2011-04-19 | $16.70 | $26.97 | 23,300 | — | — |
| 2011-04-18 | $16.10 | $26.00 | 12,600 | — | — |
| 2011-04-15 | $15.99 | $25.82 | 12,500 | — | — |
| 2011-04-14 | $15.80 | $25.51 | 41,200 | — | — |
| 2011-04-13 | $15.00 | $24.22 | 8,700 | — | — |
| 2011-04-12 | $14.90 | $24.06 | 7,200 | — | — |
| 2011-04-11 | $14.80 | $23.90 | 14,900 | — | — |
| 2011-04-08 | $14.52 | $23.45 | 6,900 | — | — |
| 2011-04-07 | $14.64 | $23.64 | 400 | — | — |
| 2011-04-06 | $14.65 | $23.66 | 7,500 | — | — |
| 2011-04-05 | $14.55 | $23.50 | 8,200 | — | — |
| 2011-04-04 | $14.34 | $23.16 | 3,600 | — | — |
| 2011-04-01 | $14.25 | $23.01 | 1,200 | — | — |
| 2011-03-31 | $14.20 | $22.93 | 15,300 | — | — |
| 2011-03-30 | $14.25 | $23.01 | 5,500 | — | — |
| 2011-03-29 | $14.36 | $23.19 | 1,200 | — | — |
| 2011-03-28 | $14.23 | $22.98 | 5,800 | — | — |
| 2011-03-25 | $14.60 | $23.58 | 14,500 | — | — |
| 2011-03-24 | $14.23 | $22.98 | 500 | — | — |
| 2011-03-23 | $14.25 | $23.01 | 6,000 | — | — |
| 2011-03-22 | $14.29 | $23.08 | 200 | — | — |
| 2011-03-21 | $14.31 | $23.11 | 400 | — | — |
| 2011-03-18 | $14.24 | $23.00 | 5,900 | — | — |
| 2011-03-17 | $14.37 | $23.21 | 3,800 | — | — |
| 2011-03-16 | $14.70 | $23.74 | 600 | — | — |
| 2011-03-15 | $14.60 | $23.58 | 6,200 | — | — |
| 2011-03-14 | $14.54 | $23.48 | 1,800 | — | — |
| 2011-03-11 | $14.55 | $23.50 | 2,100 | — | — |
| 2011-03-10 | $14.65 | $23.25 | 2,500 | — | — |
| 2011-03-09 | $14.70 | $23.33 | 4,000 | — | — |
| 2011-03-08 | $14.65 | $23.25 | 5,000 | — | — |
| 2011-03-07 | $14.40 | $22.86 | 4,900 | — | — |
| 2011-03-04 | $14.35 | $22.78 | 2,300 | — | — |
| 2011-03-03 | $14.30 | $22.70 | 3,500 | — | — |
| 2011-03-02 | $14.25 | $22.62 | 400 | — | — |
| 2011-03-01 | $14.27 | $22.65 | 3,000 | — | — |
| 2011-02-28 | $14.42 | $22.89 | 2,700 | — | — |
| 2011-02-25 | $14.62 | $23.21 | 3,800 | — | — |
| 2011-02-24 | $14.46 | $22.95 | 7,500 | — | — |
| 2011-02-23 | $14.25 | $22.62 | 4,400 | — | — |
| 2011-02-22 | $14.45 | $22.94 | 2,600 | — | — |
| 2011-02-18 | $14.46 | $22.95 | 2,900 | — | — |
| 2011-02-17 | $14.30 | $22.70 | 7,500 | — | — |
| 2011-02-16 | $14.50 | $23.02 | 1,100 | — | — |
| 2011-02-15 | $14.55 | $23.10 | 6,400 | — | — |
| 2011-02-14 | $14.70 | $23.33 | 1,700 | — | — |
| 2011-02-11 | $14.43 | $22.90 | 4,600 | — | — |
| 2011-02-10 | $14.22 | $22.57 | 1,000 | — | — |
| 2011-02-09 | $14.48 | $22.98 | 1,600 | — | — |
| 2011-02-08 | $14.44 | $22.92 | 400 | — | — |
| 2011-02-07 | $14.26 | $22.64 | 4,900 | — | — |
| 2011-02-04 | $14.25 | $22.62 | 14,300 | — | — |
| 2011-02-03 | $14.35 | $22.78 | 2,100 | — | — |
| 2011-02-02 | $14.40 | $22.86 | 9,700 | — | — |
| 2011-02-01 | $14.55 | $23.10 | 1,100 | — | — |
| 2011-01-31 | $14.50 | $23.02 | 2,000 | — | — |
| 2011-01-28 | $14.63 | $23.22 | 200 | — | — |
| 2011-01-27 | $14.63 | $23.22 | 3,100 | — | — |
| 2011-01-26 | $14.70 | $23.33 | 700 | — | — |
| 2011-01-25 | $14.65 | $23.25 | 800 | — | — |
| 2011-01-24 | $14.70 | $23.33 | 2,100 | — | — |
| 2011-01-21 | $14.60 | $23.17 | 3,400 | — | — |
| 2011-01-20 | $14.72 | $23.37 | 1,800 | — | — |
| 2011-01-19 | $14.67 | $23.29 | 2,000 | — | — |
| 2011-01-18 | $14.65 | $23.25 | 30,800 | — | — |
| 2011-01-14 | $14.45 | $22.94 | 800 | — | — |
| 2011-01-13 | $14.50 | $23.02 | 2,100 | — | — |
| 2011-01-12 | $14.40 | $22.86 | 2,100 | — | — |
| 2011-01-11 | $14.40 | $22.86 | 2,500 | — | — |
| 2011-01-10 | $14.50 | $23.02 | 5,200 | — | — |
| 2011-01-07 | $14.54 | $23.08 | 27,100 | — | — |
| 2011-01-06 | $14.74 | $23.40 | 1,900 | — | — |
| 2011-01-05 | $14.69 | $23.32 | 12,300 | — | — |
| 2011-01-04 | $14.51 | $23.03 | 400 | — | — |
| 2011-01-03 | $14.25 | $22.62 | 16,000 | — | — |