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
- 1980-03-17 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 | $11.35 | $16.76 | 72,100 | — | — |
| 2011-12-29 | $11.66 | $17.21 | 43,500 | — | — |
| 2011-12-28 | $11.54 | $17.04 | 22,800 | — | — |
| 2011-12-27 | $11.84 | $17.48 | 33,100 | — | — |
| 2011-12-23 | $11.90 | $17.57 | 38,200 | — | — |
| 2011-12-22 | $12.10 | $17.86 | 55,800 | — | — |
| 2011-12-21 | $12.00 | $17.72 | 46,500 | — | — |
| 2011-12-20 | $11.90 | $17.57 | 84,900 | — | — |
| 2011-12-19 | $11.05 | $16.31 | 62,800 | — | — |
| 2011-12-16 | $11.48 | $16.95 | 277,900 | — | — |
| 2011-12-15 | $10.93 | $16.14 | 55,800 | — | — |
| 2011-12-14 | $11.31 | $16.70 | 81,500 | — | — |
| 2011-12-13 | $10.71 | $15.81 | 58,500 | — | — |
| 2011-12-12 | $10.89 | $16.08 | 41,100 | — | — |
| 2011-12-09 | $11.09 | $16.37 | 81,900 | — | — |
| 2011-12-08 | $10.54 | $15.56 | 65,800 | — | — |
| 2011-12-07 | $11.07 | $16.34 | 47,200 | — | — |
| 2011-12-06 | $10.98 | $16.21 | 55,500 | — | — |
| 2011-12-05 | $10.70 | $15.80 | 60,900 | — | — |
| 2011-12-02 | $10.34 | $15.27 | 34,500 | — | — |
| 2011-12-01 | $10.45 | $15.43 | 67,800 | — | — |
| 2011-11-30 | $10.12 | $14.94 | 182,000 | — | — |
| 2011-11-29 | $9.29 | $13.72 | 19,900 | — | — |
| 2011-11-28 | $9.46 | $13.97 | 70,900 | — | — |
| 2011-11-25 | $9.00 | $13.29 | 29,300 | — | — |
| 2011-11-23 | $9.10 | $13.44 | 49,500 | — | — |
| 2011-11-22 | $9.53 | $14.07 | 59,400 | — | — |
| 2011-11-21 | $9.96 | $14.62 | 53,100 | — | — |
| 2011-11-18 | $10.39 | $15.25 | 76,400 | — | — |
| 2011-11-17 | $10.43 | $15.31 | 59,000 | — | — |
| 2011-11-16 | $10.39 | $15.25 | 68,300 | — | — |
| 2011-11-15 | $10.68 | $15.67 | 66,500 | — | — |
| 2011-11-14 | $10.62 | $15.58 | 85,400 | — | — |
| 2011-11-11 | $10.97 | $16.10 | 63,200 | — | — |
| 2011-11-10 | $10.67 | $15.66 | 35,500 | — | — |
| 2011-11-09 | $10.43 | $15.31 | 67,400 | — | — |
| 2011-11-08 | $11.20 | $16.44 | 56,700 | — | — |
| 2011-11-07 | $11.05 | $16.22 | 40,600 | — | — |
| 2011-11-04 | $11.20 | $16.44 | 48,900 | — | — |
| 2011-11-03 | $11.37 | $16.69 | 96,600 | — | — |
| 2011-11-02 | $11.01 | $16.16 | 177,400 | — | — |
| 2011-11-01 | $10.80 | $15.85 | 118,600 | — | — |
| 2011-10-31 | $11.09 | $16.27 | 76,600 | — | — |
| 2011-10-28 | $11.45 | $16.80 | 118,900 | — | — |
| 2011-10-27 | $11.90 | $17.46 | 190,600 | — | — |
| 2011-10-26 | $11.41 | $16.74 | 83,800 | — | — |
| 2011-10-25 | $10.99 | $16.13 | 84,100 | — | — |
| 2011-10-24 | $11.44 | $16.79 | 100,100 | — | — |
| 2011-10-21 | $11.70 | $17.17 | 111,900 | — | — |
| 2011-10-20 | $12.20 | $17.90 | 165,300 | — | — |
| 2011-10-19 | $11.01 | $16.16 | 64,400 | — | — |
| 2011-10-18 | $11.69 | $17.16 | 83,900 | — | — |
| 2011-10-17 | $10.67 | $15.66 | 61,700 | — | — |
| 2011-10-14 | $11.68 | $17.14 | 53,500 | — | — |
| 2011-10-13 | $11.29 | $16.57 | 48,800 | — | — |
| 2011-10-12 | $11.21 | $16.45 | 60,900 | — | — |
| 2011-10-11 | $10.54 | $15.47 | 68,100 | — | — |
| 2011-10-10 | $10.60 | $15.56 | 78,800 | — | — |
| 2011-10-07 | $10.11 | $14.84 | 55,600 | — | — |
| 2011-10-06 | $10.41 | $15.28 | 61,000 | — | — |
| 2011-10-05 | $10.55 | $15.48 | 96,300 | — | — |
| 2011-10-04 | $10.97 | $16.10 | 135,700 | — | — |
| 2011-10-03 | $9.30 | $13.65 | 81,000 | — | — |
| 2011-09-30 | $9.88 | $14.50 | 91,300 | — | — |
| 2011-09-29 | $10.10 | $14.82 | 50,600 | — | — |
| 2011-09-28 | $9.82 | $14.41 | 53,300 | — | — |
| 2011-09-27 | $10.57 | $15.51 | 60,000 | — | — |
| 2011-09-26 | $10.26 | $15.06 | 46,800 | — | — |
| 2011-09-23 | $10.08 | $14.79 | 50,700 | — | — |
| 2011-09-22 | $10.10 | $14.82 | 100,400 | — | — |
| 2011-09-21 | $10.20 | $14.97 | 49,300 | — | — |
| 2011-09-20 | $10.71 | $15.72 | 70,300 | — | — |
| 2011-09-19 | $10.75 | $15.78 | 29,000 | — | — |
| 2011-09-16 | $11.21 | $16.45 | 75,500 | — | — |
| 2011-09-15 | $11.31 | $16.60 | 29,300 | — | — |
| 2011-09-14 | $11.17 | $16.39 | 62,300 | — | — |
| 2011-09-13 | $10.69 | $15.69 | 53,700 | — | — |
| 2011-09-12 | $10.61 | $15.57 | 30,600 | — | — |
| 2011-09-09 | $10.55 | $15.48 | 82,000 | — | — |
| 2011-09-08 | $10.65 | $15.63 | 95,200 | — | — |
| 2011-09-07 | $11.17 | $16.39 | 84,600 | — | — |
| 2011-09-06 | $10.68 | $15.67 | 103,200 | — | — |
| 2011-09-02 | $10.58 | $15.53 | 126,900 | — | — |
| 2011-09-01 | $11.08 | $16.26 | 127,800 | — | — |
| 2011-08-31 | $11.09 | $16.27 | 124,800 | — | — |
| 2011-08-30 | $11.14 | $16.26 | 46,900 | — | — |
| 2011-08-29 | $11.44 | $16.70 | 59,800 | — | — |
| 2011-08-26 | $10.84 | $15.82 | 34,700 | — | — |
| 2011-08-25 | $10.81 | $15.78 | 55,700 | — | — |
| 2011-08-24 | $11.46 | $16.73 | 57,600 | — | — |
| 2011-08-23 | $11.57 | $16.89 | 93,600 | — | — |
| 2011-08-22 | $10.75 | $15.69 | 63,700 | — | — |
| 2011-08-19 | $10.47 | $15.28 | 84,300 | — | — |
| 2011-08-18 | $10.54 | $15.38 | 107,100 | — | — |
| 2011-08-17 | $11.08 | $16.17 | 36,600 | — | — |
| 2011-08-16 | $10.94 | $15.97 | 51,900 | — | — |
| 2011-08-15 | $11.34 | $16.55 | 51,900 | — | — |
| 2011-08-12 | $11.01 | $16.07 | 74,700 | — | — |
| 2011-08-11 | $11.19 | $16.33 | 109,200 | — | — |
| 2011-08-10 | $10.77 | $15.72 | 114,500 | — | — |
| 2011-08-09 | $11.67 | $17.03 | 137,100 | — | — |
| 2011-08-08 | $11.32 | $16.52 | 150,600 | — | — |
| 2011-08-05 | $11.92 | $17.40 | 75,600 | — | — |
| 2011-08-04 | $12.03 | $17.56 | 113,300 | — | — |
| 2011-08-03 | $12.54 | $18.30 | 60,500 | — | — |
| 2011-08-02 | $12.04 | $17.57 | 77,100 | — | — |
| 2011-08-01 | $12.38 | $18.07 | 74,700 | — | — |
| 2011-07-29 | $12.52 | $18.27 | 101,000 | — | — |
| 2011-07-28 | $12.49 | $18.23 | 91,000 | — | — |
| 2011-07-27 | $12.67 | $18.49 | 108,400 | — | — |
| 2011-07-26 | $13.37 | $19.51 | 53,200 | — | — |
| 2011-07-25 | $13.29 | $19.40 | 83,600 | — | — |
| 2011-07-22 | $13.35 | $19.49 | 77,800 | — | — |
| 2011-07-21 | $13.36 | $19.50 | 207,100 | — | — |
| 2011-07-20 | $13.47 | $19.66 | 42,300 | — | — |
| 2011-07-19 | $13.60 | $19.85 | 42,800 | — | — |
| 2011-07-18 | $12.99 | $18.96 | 48,500 | — | — |
| 2011-07-15 | $13.16 | $19.21 | 70,000 | — | — |
| 2011-07-14 | $12.89 | $18.81 | 57,900 | — | — |
| 2011-07-13 | $13.12 | $19.15 | 47,500 | — | — |
| 2011-07-12 | $12.79 | $18.67 | 63,400 | — | — |
| 2011-07-11 | $13.10 | $19.12 | 38,000 | — | — |
| 2011-07-08 | $13.07 | $19.08 | 32,100 | — | — |
| 2011-07-07 | $13.10 | $19.12 | 44,900 | — | — |
| 2011-07-06 | $13.13 | $19.16 | 26,300 | — | — |
| 2011-07-05 | $13.06 | $19.06 | 73,300 | — | — |
| 2011-07-01 | $13.24 | $19.33 | 69,500 | — | — |
| 2011-06-30 | $13.11 | $19.14 | 43,000 | — | — |
| 2011-06-29 | $12.89 | $18.81 | 35,300 | — | — |
| 2011-06-28 | $12.87 | $18.79 | 31,800 | — | — |
| 2011-06-27 | $12.79 | $18.67 | 34,000 | — | — |
| 2011-06-24 | $12.47 | $18.20 | 292,900 | — | — |
| 2011-06-23 | $12.55 | $18.32 | 46,200 | — | — |
| 2011-06-22 | $12.24 | $17.87 | 39,400 | — | — |
| 2011-06-21 | $12.82 | $18.62 | 44,000 | — | — |
| 2011-06-20 | $12.18 | $17.69 | 47,700 | — | — |
| 2011-06-17 | $12.07 | $17.53 | 130,900 | — | — |
| 2011-06-16 | $12.08 | $17.55 | 53,000 | — | — |
| 2011-06-15 | $12.22 | $17.75 | 58,800 | — | — |
| 2011-06-14 | $12.34 | $17.93 | 71,400 | — | — |
| 2011-06-13 | $12.14 | $17.64 | 32,900 | — | — |
| 2011-06-10 | $12.29 | $17.85 | 85,800 | — | — |
| 2011-06-09 | $12.34 | $17.93 | 84,600 | — | — |
| 2011-06-08 | $12.36 | $17.96 | 77,600 | — | — |
| 2011-06-07 | $12.40 | $18.01 | 26,600 | — | — |
| 2011-06-06 | $12.30 | $17.87 | 63,100 | — | — |
| 2011-06-03 | $12.46 | $18.10 | 62,000 | — | — |
| 2011-06-02 | $12.79 | $18.58 | 39,100 | — | — |
| 2011-06-01 | $12.61 | $18.32 | 70,000 | — | — |
| 2011-05-31 | $13.20 | $19.18 | 109,100 | — | — |
| 2011-05-27 | $12.87 | $18.70 | 29,400 | — | — |
| 2011-05-26 | $13.14 | $19.09 | 49,900 | — | — |
| 2011-05-25 | $12.93 | $18.78 | 22,300 | — | — |
| 2011-05-24 | $12.88 | $18.71 | 67,600 | — | — |
| 2011-05-23 | $12.93 | $18.78 | 97,400 | — | — |
| 2011-05-20 | $13.38 | $19.44 | 52,600 | — | — |
| 2011-05-19 | $13.57 | $19.71 | 54,500 | — | — |
| 2011-05-18 | $14.00 | $20.34 | 65,400 | — | — |
| 2011-05-17 | $13.83 | $20.09 | 55,800 | — | — |
| 2011-05-16 | $13.71 | $19.92 | 66,900 | — | — |
| 2011-05-13 | $14.06 | $20.43 | 58,000 | — | — |
| 2011-05-12 | $14.64 | $21.27 | 74,200 | — | — |
| 2011-05-11 | $14.14 | $20.54 | 71,100 | — | — |
| 2011-05-10 | $14.87 | $21.60 | 36,000 | — | — |
| 2011-05-09 | $14.47 | $21.02 | 128,000 | — | — |
| 2011-05-06 | $14.52 | $21.09 | 58,000 | — | — |
| 2011-05-05 | $14.14 | $20.54 | 81,300 | — | — |
| 2011-05-04 | $13.90 | $20.19 | 42,500 | — | — |
| 2011-05-03 | $14.14 | $20.54 | 184,000 | — | — |
| 2011-05-02 | $13.91 | $20.21 | 68,000 | — | — |
| 2011-04-29 | $14.41 | $20.93 | 74,000 | — | — |
| 2011-04-28 | $13.99 | $20.32 | 86,000 | — | — |
| 2011-04-27 | $13.99 | $20.32 | 34,000 | — | — |
| 2011-04-26 | $13.99 | $20.32 | 77,700 | — | — |
| 2011-04-25 | $13.90 | $20.19 | 113,100 | — | — |
| 2011-04-21 | $13.89 | $20.18 | 129,600 | — | — |
| 2011-04-20 | $14.36 | $20.86 | 139,000 | — | — |
| 2011-04-19 | $13.70 | $19.90 | 90,000 | — | — |
| 2011-04-18 | $13.80 | $20.05 | 93,300 | — | — |
| 2011-04-15 | $14.13 | $20.53 | 63,200 | — | — |
| 2011-04-14 | $14.27 | $20.73 | 31,100 | — | — |
| 2011-04-13 | $14.31 | $20.79 | 83,800 | — | — |
| 2011-04-12 | $14.46 | $21.01 | 43,600 | — | — |
| 2011-04-11 | $15.13 | $21.98 | 38,000 | — | — |
| 2011-04-08 | $15.21 | $22.10 | 70,300 | — | — |
| 2011-04-07 | $15.45 | $22.45 | 39,900 | — | — |
| 2011-04-06 | $15.52 | $22.55 | 46,200 | — | — |
| 2011-04-05 | $15.44 | $22.43 | 355,200 | — | — |
| 2011-04-04 | $15.35 | $22.30 | 57,100 | — | — |
| 2011-04-01 | $15.13 | $21.98 | 58,400 | — | — |
| 2011-03-31 | $15.36 | $22.31 | 58,900 | — | — |
| 2011-03-30 | $15.37 | $22.33 | 62,500 | — | — |
| 2011-03-29 | $15.15 | $22.01 | 37,200 | — | — |
| 2011-03-28 | $14.73 | $21.40 | 20,200 | — | — |
| 2011-03-25 | $14.67 | $21.31 | 36,900 | — | — |
| 2011-03-24 | $14.48 | $21.04 | 124,900 | — | — |
| 2011-03-23 | $14.63 | $21.25 | 164,100 | — | — |
| 2011-03-22 | $14.15 | $20.56 | 31,500 | — | — |
| 2011-03-21 | $14.64 | $21.27 | 57,900 | — | — |
| 2011-03-18 | $14.14 | $20.54 | 142,200 | — | — |
| 2011-03-17 | $13.23 | $19.22 | 39,400 | — | — |
| 2011-03-16 | $13.21 | $19.19 | 79,500 | — | — |
| 2011-03-15 | $13.58 | $19.73 | 95,200 | — | — |
| 2011-03-14 | $14.00 | $20.34 | 55,600 | — | — |
| 2011-03-11 | $14.05 | $20.41 | 69,900 | — | — |
| 2011-03-10 | $14.38 | $20.89 | 115,400 | — | — |
| 2011-03-09 | $14.97 | $21.75 | 60,400 | — | — |
| 2011-03-08 | $14.95 | $21.72 | 80,700 | — | — |
| 2011-03-07 | $14.60 | $21.21 | 55,100 | — | — |
| 2011-03-04 | $15.06 | $21.88 | 69,900 | — | — |
| 2011-03-03 | $15.08 | $21.82 | 46,200 | — | — |
| 2011-03-02 | $14.64 | $21.18 | 57,200 | — | — |
| 2011-03-01 | $14.52 | $21.01 | 61,000 | — | — |
| 2011-02-28 | $14.72 | $21.30 | 67,200 | — | — |
| 2011-02-25 | $15.26 | $22.08 | 57,800 | — | — |
| 2011-02-24 | $14.68 | $21.24 | 80,100 | — | — |
| 2011-02-23 | $14.46 | $20.92 | 75,700 | — | — |
| 2011-02-22 | $14.84 | $21.47 | 96,100 | — | — |
| 2011-02-18 | $15.16 | $21.94 | 83,500 | — | — |
| 2011-02-17 | $15.10 | $21.85 | 64,600 | — | — |
| 2011-02-16 | $14.93 | $21.60 | 53,100 | — | — |
| 2011-02-15 | $14.85 | $21.49 | 103,200 | — | — |
| 2011-02-14 | $15.07 | $21.81 | 61,800 | — | — |
| 2011-02-11 | $15.04 | $21.76 | 56,000 | — | — |
| 2011-02-10 | $15.12 | $21.88 | 84,900 | — | — |
| 2011-02-09 | $15.50 | $22.43 | 81,900 | — | — |
| 2011-02-08 | $15.48 | $22.40 | 117,900 | — | — |
| 2011-02-07 | $15.24 | $22.05 | 82,000 | — | — |
| 2011-02-04 | $15.08 | $21.82 | 70,800 | — | — |
| 2011-02-03 | $15.04 | $21.76 | 61,200 | — | — |
| 2011-02-02 | $15.41 | $22.30 | 88,500 | — | — |
| 2011-02-01 | $15.24 | $22.05 | 100,200 | — | — |
| 2011-01-31 | $14.94 | $21.62 | 167,000 | — | — |
| 2011-01-28 | $15.13 | $21.89 | 209,400 | — | — |
| 2011-01-27 | $15.18 | $21.97 | 341,500 | — | — |
| 2011-01-26 | $16.66 | $24.11 | 207,300 | — | — |
| 2011-01-25 | $16.13 | $23.34 | 70,200 | — | — |
| 2011-01-24 | $16.25 | $23.51 | 165,700 | — | — |
| 2011-01-21 | $15.19 | $21.98 | 87,000 | — | — |
| 2011-01-20 | $15.33 | $22.18 | 132,400 | — | — |
| 2011-01-19 | $15.56 | $22.52 | 236,000 | — | — |
| 2011-01-18 | $15.95 | $23.08 | 169,300 | — | — |
| 2011-01-14 | $16.80 | $24.31 | 135,900 | — | — |
| 2011-01-13 | $16.33 | $23.63 | 71,200 | — | — |
| 2011-01-12 | $16.18 | $23.41 | 101,700 | — | — |
| 2011-01-11 | $15.79 | $22.85 | 51,000 | — | — |
| 2011-01-10 | $15.85 | $22.93 | 75,000 | — | — |
| 2011-01-07 | $15.92 | $23.04 | 120,100 | — | — |
| 2011-01-06 | $16.45 | $23.80 | 59,100 | — | — |
| 2011-01-05 | $16.69 | $24.15 | 126,500 | — | — |
| 2011-01-04 | $16.39 | $23.72 | 108,200 | — | — |
| 2011-01-03 | $16.97 | $24.56 | 99,900 | — | — |