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 | $15.79 | $29.25 | 47,702 | — | — |
| 2011-12-29 | $15.76 | $29.21 | 22,596 | — | — |
| 2011-12-28 | $15.76 | $29.20 | 15,566 | — | — |
| 2011-12-27 | $15.86 | $29.39 | 53,225 | — | — |
| 2011-12-23 | $15.63 | $28.96 | 23,098 | — | — |
| 2011-12-22 | $15.47 | $28.67 | 13,055 | — | — |
| 2011-12-21 | $15.44 | $28.61 | 26,613 | — | — |
| 2011-12-20 | $15.37 | $28.49 | 31,132 | — | — |
| 2011-12-19 | $15.15 | $28.06 | 16,570 | — | — |
| 2011-12-16 | $15.35 | $28.45 | 58,247 | — | — |
| 2011-12-15 | $15.25 | $28.26 | 19,583 | — | — |
| 2011-12-14 | $15.10 | $27.97 | 5,021 | — | — |
| 2011-12-13 | $15.14 | $28.05 | 8,034 | — | — |
| 2011-12-12 | $15.39 | $28.52 | 43,183 | — | — |
| 2011-12-09 | $15.75 | $29.18 | 31,132 | — | — |
| 2011-12-08 | $15.66 | $29.02 | 24,102 | — | — |
| 2011-12-07 | $15.77 | $29.23 | 18,579 | — | — |
| 2011-12-06 | $15.79 | $29.26 | 2,009 | — | — |
| 2011-12-05 | $15.69 | $29.08 | 47,702 | — | — |
| 2011-12-02 | $15.09 | $27.95 | 24,102 | — | — |
| 2011-12-01 | $15.46 | $28.51 | 14,060 | — | — |
| 2011-11-30 | $15.39 | $28.39 | 35,651 | — | — |
| 2011-11-29 | $14.97 | $27.61 | 17,072 | — | — |
| 2011-11-28 | $14.94 | $27.55 | 27,115 | — | — |
| 2011-11-25 | $14.49 | $26.73 | 8,536 | — | — |
| 2011-11-23 | $14.34 | $26.45 | 2,009 | — | — |
| 2011-11-22 | $14.56 | $26.86 | 8,034 | — | — |
| 2011-11-21 | $14.54 | $26.83 | 20,587 | — | — |
| 2011-11-18 | $14.57 | $26.88 | 24,604 | — | — |
| 2011-11-17 | $14.34 | $26.45 | 14,060 | — | — |
| 2011-11-16 | $14.67 | $27.07 | 6,528 | — | — |
| 2011-11-15 | $14.91 | $27.50 | 4,017 | — | — |
| 2011-11-14 | $14.69 | $27.09 | 5,523 | — | — |
| 2011-11-11 | $14.79 | $27.28 | 6,528 | — | — |
| 2011-11-10 | $14.44 | $26.64 | 13,055 | — | — |
| 2011-11-09 | $14.25 | $26.29 | 17,072 | — | — |
| 2011-11-08 | $14.82 | $27.33 | 15,566 | — | — |
| 2011-11-07 | $14.39 | $26.54 | 25,106 | — | — |
| 2011-11-04 | $14.45 | $26.65 | 14,562 | — | — |
| 2011-11-03 | $14.58 | $26.89 | 33,642 | — | — |
| 2011-11-02 | $14.38 | $26.53 | 6,528 | — | — |
| 2011-11-01 | $14.10 | $26.01 | 41,676 | — | — |
| 2011-10-31 | $14.51 | $26.76 | 14,562 | — | — |
| 2011-10-28 | $14.78 | $27.26 | 39,668 | — | — |
| 2011-10-27 | $14.82 | $27.33 | 55,234 | — | — |
| 2011-10-26 | $14.56 | $26.86 | 16,068 | — | — |
| 2011-10-25 | $14.35 | $26.46 | 7,030 | — | — |
| 2011-10-24 | $14.77 | $27.25 | 15,566 | — | — |
| 2011-10-21 | $15.02 | $27.70 | 34,145 | — | — |
| 2011-10-20 | $14.54 | $26.82 | 27,115 | — | — |
| 2011-10-19 | $14.56 | $26.86 | 20,085 | — | — |
| 2011-10-18 | $14.66 | $27.04 | 26,613 | — | — |
| 2011-10-17 | $14.28 | $26.34 | 109,965 | — | — |
| 2011-10-14 | $14.39 | $26.54 | 35,149 | — | — |
| 2011-10-13 | $14.15 | $26.10 | 25,106 | — | — |
| 2011-10-12 | $14.24 | $26.27 | 10,545 | — | — |
| 2011-10-11 | $14.31 | $26.40 | 29,625 | — | — |
| 2011-10-10 | $14.27 | $26.33 | 33,140 | — | — |
| 2011-10-07 | $14.02 | $25.86 | 42,179 | — | — |
| 2011-10-06 | $14.08 | $25.98 | 16,570 | — | — |
| 2011-10-05 | $13.53 | $24.96 | 37,659 | — | — |
| 2011-10-04 | $13.47 | $24.85 | 37,157 | — | — |
| 2011-10-03 | $13.18 | $24.31 | 35,651 | — | — |
| 2011-09-30 | $13.53 | $24.97 | 34,647 | — | — |
| 2011-09-29 | $13.47 | $24.84 | 64,272 | — | — |
| 2011-09-28 | $13.23 | $24.40 | 34,145 | — | — |
| 2011-09-27 | $13.86 | $25.56 | 49,208 | — | — |
| 2011-09-26 | $13.32 | $24.56 | 18,077 | — | — |
| 2011-09-23 | $13.04 | $24.06 | 41,676 | — | — |
| 2011-09-22 | $12.90 | $23.80 | 29,625 | — | — |
| 2011-09-21 | $13.23 | $24.40 | 23,098 | — | — |
| 2011-09-20 | $13.87 | $25.58 | 16,570 | — | — |
| 2011-09-19 | $13.46 | $24.82 | 32,638 | — | — |
| 2011-09-16 | $13.79 | $25.44 | 192,816 | — | — |
| 2011-09-15 | $13.82 | $25.50 | 21,591 | — | — |
| 2011-09-14 | $13.56 | $25.01 | 10,043 | — | — |
| 2011-09-13 | $13.52 | $24.95 | 51,217 | — | — |
| 2011-09-12 | $13.30 | $24.53 | 37,659 | — | — |
| 2011-09-09 | $13.33 | $24.59 | 24,604 | — | — |
| 2011-09-08 | $13.72 | $25.30 | 42,179 | — | — |
| 2011-09-07 | $13.84 | $25.52 | 17,574 | — | — |
| 2011-09-06 | $13.42 | $24.75 | 51,217 | — | — |
| 2011-09-02 | $13.76 | $25.39 | 37,659 | — | — |
| 2011-09-01 | $13.89 | $25.63 | 106,451 | — | — |
| 2011-08-31 | $13.97 | $25.66 | 186,791 | — | — |
| 2011-08-30 | $14.17 | $26.02 | 72,808 | — | — |
| 2011-08-29 | $14.32 | $26.29 | 19,583 | — | — |
| 2011-08-26 | $13.91 | $25.55 | 781,809 | — | — |
| 2011-08-25 | $13.62 | $25.00 | 53,727 | — | — |
| 2011-08-24 | $13.89 | $25.50 | 31,132 | — | — |
| 2011-08-23 | $13.94 | $25.59 | 46,196 | — | — |
| 2011-08-22 | $13.40 | $24.60 | 50,715 | — | — |
| 2011-08-19 | $13.20 | $24.25 | 43,685 | — | — |
| 2011-08-18 | $13.27 | $24.36 | 60,757 | — | — |
| 2011-08-17 | $13.44 | $24.68 | 44,689 | — | — |
| 2011-08-16 | $13.51 | $24.82 | 17,574 | — | — |
| 2011-08-15 | $13.32 | $24.46 | 75,319 | — | — |
| 2011-08-12 | $13.17 | $24.18 | 43,685 | — | — |
| 2011-08-11 | $12.60 | $23.13 | 54,230 | — | — |
| 2011-08-10 | $12.17 | $22.35 | 105,948 | — | — |
| 2011-08-09 | $12.95 | $23.78 | 150,638 | — | — |
| 2011-08-08 | $12.69 | $23.30 | 134,067 | — | — |
| 2011-08-05 | $13.35 | $24.52 | 46,196 | — | — |
| 2011-08-04 | $13.27 | $24.37 | 43,183 | — | — |
| 2011-08-03 | $13.83 | $25.40 | 44,689 | — | — |
| 2011-08-02 | $13.79 | $25.32 | 47,200 | — | — |
| 2011-08-01 | $14.02 | $25.75 | 11,047 | — | — |
| 2011-07-29 | $14.20 | $26.08 | 43,183 | — | — |
| 2011-07-28 | $14.20 | $26.08 | 29,625 | — | — |
| 2011-07-27 | $14.31 | $26.27 | 7,030 | — | — |
| 2011-07-26 | $14.54 | $26.69 | 35,149 | — | — |
| 2011-07-25 | $14.50 | $26.63 | 28,119 | — | — |
| 2011-07-22 | $14.67 | $26.94 | 32,638 | — | — |
| 2011-07-21 | $14.50 | $26.63 | 87,370 | — | — |
| 2011-07-20 | $14.14 | $25.96 | 57,744 | — | — |
| 2011-07-19 | $14.32 | $26.29 | 77,327 | — | — |
| 2011-07-18 | $14.10 | $25.89 | 23,098 | — | — |
| 2011-07-15 | $14.35 | $26.35 | 31,634 | — | — |
| 2011-07-14 | $14.37 | $26.39 | 46,196 | — | — |
| 2011-07-13 | $14.34 | $26.33 | 98,919 | — | — |
| 2011-07-12 | $14.32 | $26.29 | 109,463 | — | — |
| 2011-07-11 | $14.33 | $26.31 | 29,123 | — | — |
| 2011-07-08 | $14.51 | $26.64 | 35,149 | — | — |
| 2011-07-07 | $14.65 | $26.90 | 100,927 | — | — |
| 2011-07-06 | $14.65 | $26.90 | 185,284 | — | — |
| 2011-07-05 | $14.72 | $27.02 | 40,672 | — | — |
| 2011-07-01 | $14.63 | $26.86 | 97,412 | — | — |
| 2011-06-30 | $14.34 | $26.33 | 45,191 | — | — |
| 2011-06-29 | $14.20 | $26.08 | 52,221 | — | — |
| 2011-06-28 | $14.19 | $26.06 | 17,574 | — | — |
| 2011-06-27 | $14.21 | $26.10 | 18,077 | — | — |
| 2011-06-24 | $14.21 | $26.09 | 37,659 | — | — |
| 2011-06-23 | $14.16 | $26.00 | 115,489 | — | — |
| 2011-06-22 | $14.17 | $26.02 | 157,667 | — | — |
| 2011-06-21 | $14.29 | $26.25 | 38,664 | — | — |
| 2011-06-20 | $14.22 | $26.10 | 96,910 | — | — |
| 2011-06-17 | $14.15 | $25.99 | 132,561 | — | — |
| 2011-06-16 | $13.94 | $25.59 | 61,761 | — | — |
| 2011-06-15 | $13.84 | $25.42 | 15,566 | — | — |
| 2011-06-14 | $13.83 | $25.39 | 7,532 | — | — |
| 2011-06-13 | $13.70 | $25.16 | 8,034 | — | — |
| 2011-06-10 | $13.81 | $25.36 | 50,715 | — | — |
| 2011-06-09 | $13.95 | $25.61 | 60,255 | — | — |
| 2011-06-08 | $13.83 | $25.39 | 17,072 | — | — |
| 2011-06-07 | $13.72 | $25.18 | 7,030 | — | — |
| 2011-06-06 | $13.60 | $24.97 | 11,047 | — | — |
| 2011-06-03 | $13.71 | $25.06 | 62,264 | — | — |
| 2011-06-02 | $13.79 | $25.20 | 73,812 | — | — |
| 2011-06-01 | $13.94 | $25.48 | 46,196 | — | — |
| 2011-05-31 | $13.99 | $25.57 | 27,115 | — | — |
| 2011-05-27 | $13.94 | $25.48 | 47,200 | — | — |
| 2011-05-26 | $13.91 | $25.43 | 36,153 | — | — |
| 2011-05-25 | $13.75 | $25.12 | 17,574 | — | — |
| 2011-05-24 | $13.82 | $25.26 | 73,812 | — | — |
| 2011-05-23 | $13.88 | $25.37 | 81,344 | — | — |
| 2011-05-20 | $14.08 | $25.73 | 126,536 | — | — |
| 2011-05-19 | $14.18 | $25.92 | 38,162 | — | — |
| 2011-05-18 | $14.13 | $25.82 | 9,540 | — | — |
| 2011-05-17 | $14.14 | $25.84 | 7,532 | — | — |
| 2011-05-16 | $14.04 | $25.66 | 0 | — | — |
| 2011-05-13 | $14.04 | $25.66 | 3,515 | — | — |
| 2011-05-12 | $14.22 | $25.98 | 8,034 | — | — |
| 2011-05-11 | $13.82 | $25.25 | 11,047 | — | — |
| 2011-05-10 | $13.90 | $25.41 | 42,681 | — | — |
| 2011-05-09 | $13.75 | $25.13 | 2,511 | — | — |
| 2011-05-06 | $13.78 | $25.18 | 11,549 | — | — |
| 2011-05-05 | $13.71 | $25.06 | 38,162 | — | — |
| 2011-05-04 | $13.80 | $25.22 | 9,540 | — | — |
| 2011-05-03 | $13.80 | $25.23 | 27,617 | — | — |
| 2011-05-02 | $13.79 | $25.21 | 18,579 | — | — |
| 2011-04-29 | $13.95 | $25.50 | 65,276 | — | — |
| 2011-04-28 | $13.94 | $25.48 | 134,570 | — | — |
| 2011-04-27 | $14.12 | $25.80 | 203,361 | — | — |
| 2011-04-26 | $14.28 | $26.10 | 37,659 | — | — |
| 2011-04-25 | $14.06 | $25.70 | 26,111 | — | — |
| 2011-04-21 | $14.10 | $25.76 | 38,664 | — | — |
| 2011-04-20 | $14.01 | $25.61 | 172,731 | — | — |
| 2011-04-19 | $13.82 | $25.25 | 194,322 | — | — |
| 2011-04-18 | $13.79 | $25.20 | 24,604 | — | — |
| 2011-04-15 | $13.99 | $25.57 | 12,553 | — | — |
| 2011-04-14 | $13.88 | $25.38 | 42,179 | — | — |
| 2011-04-13 | $13.75 | $25.13 | 134,067 | — | — |
| 2011-04-12 | $13.78 | $25.19 | 36,655 | — | — |
| 2011-04-11 | $13.49 | $24.66 | 40,170 | — | — |
| 2011-04-08 | $13.53 | $24.74 | 16,068 | — | — |
| 2011-04-07 | $13.58 | $24.82 | 25,106 | — | — |
| 2011-04-06 | $13.60 | $24.85 | 51,719 | — | — |
| 2011-04-05 | $13.65 | $24.95 | 69,795 | — | — |
| 2011-04-04 | $13.56 | $24.78 | 79,336 | — | — |
| 2011-04-01 | $13.57 | $24.81 | 162,186 | — | — |
| 2011-03-31 | $13.54 | $24.74 | 24,102 | — | — |
| 2011-03-30 | $13.46 | $24.61 | 39,668 | — | — |
| 2011-03-29 | $13.40 | $24.49 | 93,395 | — | — |
| 2011-03-28 | $13.40 | $24.49 | 74,315 | — | — |
| 2011-03-25 | $13.49 | $24.66 | 39,166 | — | — |
| 2011-03-24 | $13.41 | $24.52 | 8,536 | — | — |
| 2011-03-23 | $13.36 | $24.41 | 43,685 | — | — |
| 2011-03-22 | $13.43 | $24.54 | 25,106 | — | — |
| 2011-03-21 | $13.63 | $24.90 | 49,208 | — | — |
| 2011-03-18 | $13.54 | $24.75 | 48,204 | — | — |
| 2011-03-17 | $13.34 | $24.38 | 44,187 | — | — |
| 2011-03-16 | $13.06 | $23.87 | 32,136 | — | — |
| 2011-03-15 | $13.34 | $24.38 | 28,621 | — | — |
| 2011-03-14 | $13.50 | $24.67 | 17,072 | — | — |
| 2011-03-11 | $13.77 | $25.17 | 11,549 | — | — |
| 2011-03-10 | $13.88 | $25.37 | 17,072 | — | — |
| 2011-03-09 | $14.16 | $25.88 | 29,123 | — | — |
| 2011-03-08 | $13.99 | $25.57 | 48,204 | — | — |
| 2011-03-07 | $13.48 | $24.65 | 11,047 | — | — |
| 2011-03-04 | $13.53 | $24.61 | 28,621 | — | — |
| 2011-03-03 | $13.54 | $24.63 | 20,587 | — | — |
| 2011-03-02 | $13.55 | $24.66 | 26,613 | — | — |
| 2011-03-01 | $13.64 | $24.82 | 24,102 | — | — |
| 2011-02-28 | $13.75 | $25.01 | 80,842 | — | — |
| 2011-02-25 | $13.80 | $25.11 | 5,523 | — | — |
| 2011-02-24 | $13.56 | $24.66 | 8,034 | — | — |
| 2011-02-23 | $13.58 | $24.70 | 24,604 | — | — |
| 2011-02-22 | $13.35 | $24.29 | 7,030 | — | — |
| 2011-02-18 | $13.50 | $24.56 | 15,566 | — | — |
| 2011-02-17 | $13.49 | $24.53 | 18,579 | — | — |
| 2011-02-16 | $13.47 | $24.50 | 23,600 | — | — |
| 2011-02-15 | $13.43 | $24.44 | 14,562 | — | — |
| 2011-02-14 | $13.43 | $24.42 | 5,523 | — | — |
| 2011-02-11 | $13.41 | $24.40 | 3,013 | — | — |
| 2011-02-10 | $13.32 | $24.23 | 5,523 | — | — |
| 2011-02-09 | $13.33 | $24.24 | 28,119 | — | — |
| 2011-02-08 | $13.39 | $24.36 | 51,719 | — | — |
| 2011-02-07 | $13.43 | $24.44 | 31,634 | — | — |
| 2011-02-04 | $13.44 | $24.45 | 8,536 | — | — |
| 2011-02-03 | $13.39 | $24.36 | 13,055 | — | — |
| 2011-02-02 | $13.35 | $24.29 | 19,583 | — | — |
| 2011-02-01 | $13.40 | $24.38 | 10,545 | — | — |
| 2011-01-31 | $13.23 | $24.07 | 112,476 | — | — |
| 2011-01-28 | $13.13 | $23.89 | 101,931 | — | — |
| 2011-01-27 | $13.34 | $24.27 | 24,604 | — | — |
| 2011-01-26 | $13.39 | $24.36 | 54,732 | — | — |
| 2011-01-25 | $13.37 | $24.31 | 33,642 | — | — |
| 2011-01-24 | $13.37 | $24.32 | 13,055 | — | — |
| 2011-01-21 | $13.48 | $24.52 | 16,068 | — | — |
| 2011-01-20 | $13.43 | $24.44 | 19,583 | — | — |
| 2011-01-19 | $13.41 | $24.39 | 8,034 | — | — |
| 2011-01-18 | $13.47 | $24.51 | 11,549 | — | — |
| 2011-01-14 | $13.45 | $24.47 | 1,004 | — | — |
| 2011-01-13 | $13.48 | $24.52 | 10,043 | — | — |
| 2011-01-12 | $13.51 | $24.58 | 80,842 | — | — |
| 2011-01-11 | $13.55 | $24.65 | 26,613 | — | — |
| 2011-01-10 | $13.54 | $24.63 | 12,051 | — | — |
| 2011-01-07 | $13.53 | $24.61 | 25,608 | — | — |
| 2011-01-06 | $13.75 | $25.02 | 7,532 | — | — |
| 2011-01-05 | $13.68 | $24.89 | 12,553 | — | — |
| 2011-01-04 | $13.72 | $24.96 | 16,570 | — | — |
| 2011-01-03 | $13.76 | $25.04 | 74,315 | — | — |