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
- 1993-10-06 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 | $13.29 | $19.41 | 25,500 | — | — |
| 2011-12-29 | $13.30 | $19.43 | 17,800 | — | — |
| 2011-12-28 | $13.14 | $19.19 | 36,600 | — | — |
| 2011-12-27 | $13.52 | $19.75 | 50,500 | — | — |
| 2011-12-23 | $13.26 | $19.37 | 48,800 | — | — |
| 2011-12-22 | $13.45 | $19.64 | 75,000 | — | — |
| 2011-12-21 | $13.52 | $19.75 | 38,200 | — | — |
| 2011-12-20 | $13.33 | $19.47 | 72,700 | — | — |
| 2011-12-19 | $12.72 | $18.58 | 49,600 | — | — |
| 2011-12-16 | $13.11 | $19.15 | 128,600 | — | — |
| 2011-12-15 | $13.19 | $19.26 | 51,000 | — | — |
| 2011-12-14 | $12.94 | $18.90 | 55,800 | — | — |
| 2011-12-13 | $12.39 | $18.10 | 35,800 | — | — |
| 2011-12-12 | $12.88 | $18.81 | 37,300 | — | — |
| 2011-12-09 | $13.12 | $19.16 | 54,600 | — | — |
| 2011-12-08 | $12.42 | $18.14 | 34,500 | — | — |
| 2011-12-07 | $12.96 | $18.93 | 40,000 | — | — |
| 2011-12-06 | $13.00 | $18.99 | 48,200 | — | — |
| 2011-12-05 | $13.08 | $19.10 | 66,100 | — | — |
| 2011-12-02 | $13.02 | $19.02 | 34,300 | — | — |
| 2011-12-01 | $12.74 | $18.61 | 56,500 | — | — |
| 2011-11-30 | $13.09 | $19.12 | 120,100 | — | — |
| 2011-11-29 | $11.90 | $17.38 | 21,400 | — | — |
| 2011-11-28 | $12.11 | $17.69 | 55,500 | — | — |
| 2011-11-25 | $11.48 | $16.77 | 19,400 | — | — |
| 2011-11-23 | $11.76 | $17.18 | 50,400 | — | — |
| 2011-11-22 | $12.41 | $18.13 | 19,900 | — | — |
| 2011-11-21 | $12.55 | $18.33 | 42,600 | — | — |
| 2011-11-18 | $12.86 | $18.78 | 32,800 | — | — |
| 2011-11-17 | $12.71 | $18.56 | 33,700 | — | — |
| 2011-11-16 | $12.56 | $18.34 | 31,000 | — | — |
| 2011-11-15 | $12.98 | $18.86 | 32,600 | — | — |
| 2011-11-14 | $12.61 | $18.32 | 51,600 | — | — |
| 2011-11-11 | $12.81 | $18.61 | 55,300 | — | — |
| 2011-11-10 | $12.51 | $18.17 | 36,800 | — | — |
| 2011-11-09 | $12.36 | $17.96 | 64,900 | — | — |
| 2011-11-08 | $13.14 | $19.09 | 43,800 | — | — |
| 2011-11-07 | $12.93 | $18.78 | 30,100 | — | — |
| 2011-11-04 | $12.79 | $18.58 | 69,700 | — | — |
| 2011-11-03 | $13.14 | $19.09 | 56,900 | — | — |
| 2011-11-02 | $12.54 | $18.22 | 55,500 | — | — |
| 2011-11-01 | $12.01 | $17.45 | 57,400 | — | — |
| 2011-10-31 | $12.82 | $18.62 | 78,400 | — | — |
| 2011-10-28 | $13.22 | $19.20 | 76,600 | — | — |
| 2011-10-27 | $13.59 | $19.74 | 147,300 | — | — |
| 2011-10-26 | $12.46 | $18.10 | 61,200 | — | — |
| 2011-10-25 | $12.00 | $17.43 | 65,600 | — | — |
| 2011-10-24 | $12.47 | $18.11 | 97,100 | — | — |
| 2011-10-21 | $11.80 | $17.14 | 70,200 | — | — |
| 2011-10-20 | $11.33 | $16.46 | 28,500 | — | — |
| 2011-10-19 | $11.61 | $16.87 | 73,100 | — | — |
| 2011-10-18 | $11.81 | $17.16 | 51,300 | — | — |
| 2011-10-17 | $11.05 | $16.05 | 39,400 | — | — |
| 2011-10-14 | $11.66 | $16.94 | 50,300 | — | — |
| 2011-10-13 | $11.48 | $16.68 | 28,600 | — | — |
| 2011-10-12 | $11.52 | $16.73 | 58,400 | — | — |
| 2011-10-11 | $11.45 | $16.63 | 59,400 | — | — |
| 2011-10-10 | $11.49 | $16.69 | 72,700 | — | — |
| 2011-10-07 | $10.93 | $15.88 | 44,500 | — | — |
| 2011-10-06 | $11.46 | $16.65 | 70,400 | — | — |
| 2011-10-05 | $11.55 | $16.78 | 51,000 | — | — |
| 2011-10-04 | $11.67 | $16.95 | 85,800 | — | — |
| 2011-10-03 | $10.15 | $14.74 | 82,400 | — | — |
| 2011-09-30 | $10.72 | $15.57 | 62,200 | — | — |
| 2011-09-29 | $11.06 | $16.07 | 47,500 | — | — |
| 2011-09-28 | $10.36 | $15.05 | 53,800 | — | — |
| 2011-09-27 | $10.85 | $15.76 | 54,800 | — | — |
| 2011-09-26 | $10.67 | $15.50 | 46,000 | — | — |
| 2011-09-23 | $10.31 | $14.98 | 54,700 | — | — |
| 2011-09-22 | $10.11 | $14.69 | 188,800 | — | — |
| 2011-09-21 | $10.08 | $14.64 | 47,500 | — | — |
| 2011-09-20 | $10.48 | $15.22 | 28,600 | — | — |
| 2011-09-19 | $11.05 | $16.05 | 39,000 | — | — |
| 2011-09-16 | $11.40 | $16.56 | 79,000 | — | — |
| 2011-09-15 | $11.19 | $16.26 | 45,100 | — | — |
| 2011-09-14 | $10.90 | $15.83 | 51,300 | — | — |
| 2011-09-13 | $10.54 | $15.31 | 82,900 | — | — |
| 2011-09-12 | $10.31 | $14.98 | 48,700 | — | — |
| 2011-09-09 | $10.15 | $14.74 | 63,300 | — | — |
| 2011-09-08 | $10.42 | $15.14 | 53,600 | — | — |
| 2011-09-07 | $10.76 | $15.63 | 89,100 | — | — |
| 2011-09-06 | $10.16 | $14.76 | 55,300 | — | — |
| 2011-09-02 | $10.33 | $15.01 | 61,400 | — | — |
| 2011-09-01 | $10.68 | $15.51 | 78,300 | — | — |
| 2011-08-31 | $10.99 | $15.96 | 74,100 | — | — |
| 2011-08-30 | $10.92 | $15.86 | 41,300 | — | — |
| 2011-08-29 | $10.91 | $15.85 | 52,000 | — | — |
| 2011-08-26 | $10.34 | $15.02 | 46,700 | — | — |
| 2011-08-25 | $10.30 | $14.96 | 61,600 | — | — |
| 2011-08-24 | $10.65 | $15.47 | 79,500 | — | — |
| 2011-08-23 | $10.49 | $15.24 | 103,300 | — | — |
| 2011-08-22 | $10.27 | $14.92 | 42,800 | — | — |
| 2011-08-19 | $10.37 | $15.06 | 78,800 | — | — |
| 2011-08-18 | $10.72 | $15.57 | 113,100 | — | — |
| 2011-08-17 | $11.07 | $16.08 | 36,600 | — | — |
| 2011-08-16 | $10.85 | $15.66 | 33,600 | — | — |
| 2011-08-15 | $11.07 | $15.98 | 37,100 | — | — |
| 2011-08-12 | $10.77 | $15.54 | 57,400 | — | — |
| 2011-08-11 | $11.53 | $16.64 | 67,000 | — | — |
| 2011-08-10 | $10.95 | $15.80 | 72,100 | — | — |
| 2011-08-09 | $12.13 | $17.51 | 156,700 | — | — |
| 2011-08-08 | $12.00 | $17.32 | 177,300 | — | — |
| 2011-08-05 | $12.11 | $17.48 | 70,600 | — | — |
| 2011-08-04 | $12.01 | $17.33 | 52,400 | — | — |
| 2011-08-03 | $12.41 | $17.91 | 46,900 | — | — |
| 2011-08-02 | $12.04 | $17.38 | 39,600 | — | — |
| 2011-08-01 | $12.39 | $17.88 | 38,100 | — | — |
| 2011-07-29 | $12.45 | $17.97 | 28,300 | — | — |
| 2011-07-28 | $12.41 | $17.91 | 37,600 | — | — |
| 2011-07-27 | $12.24 | $17.67 | 58,200 | — | — |
| 2011-07-26 | $12.49 | $18.03 | 24,800 | — | — |
| 2011-07-25 | $12.49 | $18.03 | 59,400 | — | — |
| 2011-07-22 | $12.57 | $18.14 | 37,800 | — | — |
| 2011-07-21 | $12.72 | $18.36 | 48,600 | — | — |
| 2011-07-20 | $12.32 | $17.78 | 27,400 | — | — |
| 2011-07-19 | $12.70 | $18.33 | 34,800 | — | — |
| 2011-07-18 | $12.24 | $17.67 | 25,800 | — | — |
| 2011-07-15 | $12.35 | $17.82 | 44,800 | — | — |
| 2011-07-14 | $12.44 | $17.95 | 26,400 | — | — |
| 2011-07-13 | $12.49 | $18.03 | 34,700 | — | — |
| 2011-07-12 | $12.40 | $17.90 | 27,400 | — | — |
| 2011-07-11 | $12.46 | $17.98 | 42,300 | — | — |
| 2011-07-08 | $12.53 | $18.08 | 22,500 | — | — |
| 2011-07-07 | $12.64 | $18.24 | 38,000 | — | — |
| 2011-07-06 | $12.39 | $17.88 | 35,000 | — | — |
| 2011-07-05 | $12.24 | $17.67 | 32,000 | — | — |
| 2011-07-01 | $12.36 | $17.84 | 58,800 | — | — |
| 2011-06-30 | $12.18 | $17.58 | 77,000 | — | — |
| 2011-06-29 | $11.99 | $17.31 | 52,900 | — | — |
| 2011-06-28 | $12.14 | $17.52 | 48,300 | — | — |
| 2011-06-27 | $12.17 | $17.56 | 54,900 | — | — |
| 2011-06-24 | $12.00 | $17.32 | 246,800 | — | — |
| 2011-06-23 | $12.18 | $17.58 | 69,300 | — | — |
| 2011-06-22 | $12.72 | $18.36 | 24,600 | — | — |
| 2011-06-21 | $13.04 | $18.82 | 37,000 | — | — |
| 2011-06-20 | $12.95 | $18.69 | 39,400 | — | — |
| 2011-06-17 | $12.77 | $18.43 | 101,500 | — | — |
| 2011-06-16 | $12.47 | $18.00 | 79,200 | — | — |
| 2011-06-15 | $12.26 | $17.69 | 38,100 | — | — |
| 2011-06-14 | $12.44 | $17.95 | 31,200 | — | — |
| 2011-06-13 | $12.49 | $18.03 | 40,700 | — | — |
| 2011-06-10 | $12.11 | $17.48 | 48,600 | — | — |
| 2011-06-09 | $12.17 | $17.56 | 52,800 | — | — |
| 2011-06-08 | $12.19 | $17.59 | 81,600 | — | — |
| 2011-06-07 | $12.23 | $17.65 | 96,700 | — | — |
| 2011-06-06 | $12.20 | $17.61 | 34,400 | — | — |
| 2011-06-03 | $12.10 | $17.46 | 37,000 | — | — |
| 2011-06-02 | $12.32 | $17.78 | 37,900 | — | — |
| 2011-06-01 | $12.10 | $17.46 | 106,000 | — | — |
| 2011-05-31 | $12.64 | $18.24 | 168,600 | — | — |
| 2011-05-27 | $12.56 | $18.13 | 29,400 | — | — |
| 2011-05-26 | $12.61 | $18.20 | 41,800 | — | — |
| 2011-05-25 | $12.47 | $18.00 | 92,500 | — | — |
| 2011-05-24 | $12.21 | $17.62 | 112,900 | — | — |
| 2011-05-23 | $12.36 | $17.84 | 78,400 | — | — |
| 2011-05-20 | $12.60 | $18.19 | 57,000 | — | — |
| 2011-05-19 | $12.48 | $18.01 | 104,100 | — | — |
| 2011-05-18 | $12.50 | $18.04 | 50,200 | — | — |
| 2011-05-17 | $12.37 | $17.85 | 69,500 | — | — |
| 2011-05-16 | $11.86 | $17.02 | 57,900 | — | — |
| 2011-05-13 | $12.00 | $17.22 | 40,000 | — | — |
| 2011-05-12 | $12.38 | $17.76 | 26,300 | — | — |
| 2011-05-11 | $12.08 | $17.33 | 39,000 | — | — |
| 2011-05-10 | $12.42 | $17.82 | 14,500 | — | — |
| 2011-05-09 | $12.22 | $17.53 | 22,000 | — | — |
| 2011-05-06 | $12.02 | $17.25 | 20,000 | — | — |
| 2011-05-05 | $12.17 | $17.46 | 36,000 | — | — |
| 2011-05-04 | $12.42 | $17.82 | 28,300 | — | — |
| 2011-05-03 | $12.48 | $17.91 | 44,000 | — | — |
| 2011-05-02 | $12.39 | $17.78 | 50,000 | — | — |
| 2011-04-29 | $12.73 | $18.26 | 48,000 | — | — |
| 2011-04-28 | $12.69 | $18.21 | 126,000 | — | — |
| 2011-04-27 | $12.87 | $18.47 | 309,800 | — | — |
| 2011-04-26 | $12.11 | $17.38 | 44,100 | — | — |
| 2011-04-25 | $11.44 | $16.41 | 27,700 | — | — |
| 2011-04-21 | $11.63 | $16.69 | 70,800 | — | — |
| 2011-04-20 | $11.62 | $16.67 | 34,500 | — | — |
| 2011-04-19 | $11.47 | $16.46 | 29,100 | — | — |
| 2011-04-18 | $11.63 | $16.69 | 33,400 | — | — |
| 2011-04-15 | $11.83 | $16.97 | 53,300 | — | — |
| 2011-04-14 | $11.64 | $16.70 | 38,500 | — | — |
| 2011-04-13 | $11.68 | $16.76 | 56,000 | — | — |
| 2011-04-12 | $11.68 | $16.76 | 86,600 | — | — |
| 2011-04-11 | $11.77 | $16.89 | 41,600 | — | — |
| 2011-04-08 | $11.82 | $16.96 | 49,900 | — | — |
| 2011-04-07 | $12.33 | $17.69 | 61,700 | — | — |
| 2011-04-06 | $12.40 | $17.79 | 71,000 | — | — |
| 2011-04-05 | $11.95 | $17.15 | 90,400 | — | — |
| 2011-04-04 | $11.73 | $16.83 | 18,100 | — | — |
| 2011-04-01 | $11.58 | $16.61 | 97,700 | — | — |
| 2011-03-31 | $11.25 | $16.14 | 74,700 | — | — |
| 2011-03-30 | $11.32 | $16.24 | 47,400 | — | — |
| 2011-03-29 | $11.32 | $16.24 | 61,300 | — | — |
| 2011-03-28 | $11.24 | $16.13 | 37,700 | — | — |
| 2011-03-25 | $11.41 | $16.37 | 22,400 | — | — |
| 2011-03-24 | $11.36 | $16.30 | 21,600 | — | — |
| 2011-03-23 | $11.54 | $16.56 | 40,600 | — | — |
| 2011-03-22 | $11.57 | $16.60 | 33,100 | — | — |
| 2011-03-21 | $11.53 | $16.54 | 36,000 | — | — |
| 2011-03-18 | $11.30 | $16.21 | 103,600 | — | — |
| 2011-03-17 | $11.13 | $15.97 | 77,600 | — | — |
| 2011-03-16 | $11.04 | $15.84 | 56,100 | — | — |
| 2011-03-15 | $11.28 | $16.18 | 68,600 | — | — |
| 2011-03-14 | $11.23 | $16.11 | 26,400 | — | — |
| 2011-03-11 | $11.34 | $16.27 | 40,300 | — | — |
| 2011-03-10 | $11.77 | $16.89 | 69,000 | — | — |
| 2011-03-09 | $11.99 | $17.20 | 34,000 | — | — |
| 2011-03-08 | $12.04 | $17.27 | 32,600 | — | — |
| 2011-03-07 | $11.60 | $16.64 | 52,700 | — | — |
| 2011-03-04 | $11.58 | $16.61 | 31,900 | — | — |
| 2011-03-03 | $11.62 | $16.67 | 34,600 | — | — |
| 2011-03-02 | $11.36 | $16.30 | 33,400 | — | — |
| 2011-03-01 | $11.11 | $15.94 | 29,800 | — | — |
| 2011-02-28 | $11.51 | $16.51 | 61,700 | — | — |
| 2011-02-25 | $11.39 | $16.34 | 34,700 | — | — |
| 2011-02-24 | $11.12 | $15.95 | 47,800 | — | — |
| 2011-02-23 | $11.18 | $16.04 | 33,300 | — | — |
| 2011-02-22 | $11.26 | $16.16 | 102,100 | — | — |
| 2011-02-18 | $11.52 | $16.53 | 35,000 | — | — |
| 2011-02-17 | $11.52 | $16.53 | 28,700 | — | — |
| 2011-02-16 | $11.59 | $16.63 | 30,300 | — | — |
| 2011-02-15 | $11.47 | $16.46 | 34,200 | — | — |
| 2011-02-14 | $11.63 | $16.69 | 72,600 | — | — |
| 2011-02-11 | $11.80 | $16.83 | 34,900 | — | — |
| 2011-02-10 | $11.73 | $16.73 | 18,700 | — | — |
| 2011-02-09 | $11.80 | $16.83 | 55,000 | — | — |
| 2011-02-08 | $11.99 | $17.10 | 26,300 | — | — |
| 2011-02-07 | $12.02 | $17.14 | 81,900 | — | — |
| 2011-02-04 | $11.83 | $16.87 | 32,800 | — | — |
| 2011-02-03 | $11.93 | $17.02 | 65,500 | — | — |
| 2011-02-02 | $11.94 | $17.03 | 93,900 | — | — |
| 2011-02-01 | $12.11 | $17.27 | 113,600 | — | — |
| 2011-01-31 | $12.22 | $17.43 | 137,300 | — | — |
| 2011-01-28 | $12.12 | $17.29 | 166,700 | — | — |
| 2011-01-27 | $12.80 | $18.26 | 241,600 | — | — |
| 2011-01-26 | $13.73 | $19.58 | 56,100 | — | — |
| 2011-01-25 | $13.17 | $18.78 | 187,300 | — | — |
| 2011-01-24 | $12.85 | $18.33 | 102,300 | — | — |
| 2011-01-21 | $12.65 | $18.04 | 40,700 | — | — |
| 2011-01-20 | $12.92 | $18.43 | 57,800 | — | — |
| 2011-01-19 | $13.16 | $18.77 | 66,100 | — | — |
| 2011-01-18 | $14.12 | $20.14 | 27,800 | — | — |
| 2011-01-14 | $14.53 | $20.72 | 73,600 | — | — |
| 2011-01-13 | $15.04 | $21.45 | 15,600 | — | — |
| 2011-01-12 | $14.97 | $21.35 | 16,000 | — | — |
| 2011-01-11 | $14.64 | $20.88 | 51,100 | — | — |
| 2011-01-10 | $14.37 | $20.50 | 27,400 | — | — |
| 2011-01-07 | $14.69 | $20.95 | 15,700 | — | — |
| 2011-01-06 | $15.01 | $21.41 | 23,200 | — | — |
| 2011-01-05 | $14.93 | $21.29 | 20,100 | — | — |
| 2011-01-04 | $14.55 | $20.75 | 36,800 | — | — |
| 2011-01-03 | $15.07 | $21.49 | 46,100 | — | — |