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
- 1987-08-28 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 | $12.92 | $23.62 | 55,100 | — | — |
| 2011-12-29 | $12.79 | $23.38 | 26,600 | — | — |
| 2011-12-28 | $12.49 | $22.83 | 42,400 | — | — |
| 2011-12-27 | $12.94 | $23.66 | 29,600 | — | — |
| 2011-12-23 | $12.96 | $23.69 | 30,300 | — | — |
| 2011-12-22 | $13.06 | $23.88 | 63,600 | — | — |
| 2011-12-21 | $12.99 | $23.75 | 38,100 | — | — |
| 2011-12-20 | $12.81 | $23.42 | 70,600 | — | — |
| 2011-12-19 | $12.01 | $21.96 | 94,200 | — | — |
| 2011-12-16 | $12.67 | $23.16 | 74,700 | — | — |
| 2011-12-15 | $12.83 | $23.46 | 68,300 | — | — |
| 2011-12-14 | $12.85 | $23.49 | 118,500 | — | — |
| 2011-12-13 | $12.55 | $22.94 | 107,000 | — | — |
| 2011-12-12 | $12.87 | $23.53 | 125,500 | — | — |
| 2011-12-09 | $13.12 | $23.99 | 117,800 | — | — |
| 2011-12-08 | $12.92 | $23.62 | 78,000 | — | — |
| 2011-12-07 | $13.42 | $24.53 | 105,800 | — | — |
| 2011-12-06 | $13.55 | $24.77 | 86,200 | — | — |
| 2011-12-05 | $13.35 | $24.41 | 115,400 | — | — |
| 2011-12-02 | $13.40 | $24.50 | 104,500 | — | — |
| 2011-12-01 | $13.04 | $23.84 | 161,100 | — | — |
| 2011-11-30 | $13.32 | $24.35 | 937,000 | — | — |
| 2011-11-29 | $12.76 | $23.33 | 184,400 | — | — |
| 2011-11-28 | $12.22 | $22.34 | 145,300 | — | — |
| 2011-11-25 | $12.27 | $22.43 | 22,200 | — | — |
| 2011-11-23 | $12.38 | $22.63 | 82,300 | — | — |
| 2011-11-22 | $12.76 | $23.33 | 81,800 | — | — |
| 2011-11-21 | $12.81 | $23.42 | 96,600 | — | — |
| 2011-11-18 | $13.13 | $24.00 | 135,300 | — | — |
| 2011-11-17 | $13.09 | $23.93 | 110,200 | — | — |
| 2011-11-16 | $12.87 | $23.53 | 178,400 | — | — |
| 2011-11-15 | $12.95 | $23.68 | 98,300 | — | — |
| 2011-11-14 | $12.73 | $23.27 | 135,800 | — | — |
| 2011-11-11 | $12.57 | $22.98 | 161,100 | — | — |
| 2011-11-10 | $12.26 | $22.41 | 119,600 | — | — |
| 2011-11-09 | $11.97 | $21.88 | 183,300 | — | — |
| 2011-11-08 | $12.48 | $22.82 | 371,500 | — | — |
| 2011-11-07 | $12.16 | $22.23 | 108,600 | — | — |
| 2011-11-04 | $12.40 | $22.67 | 70,100 | — | — |
| 2011-11-03 | $12.31 | $22.51 | 140,100 | — | — |
| 2011-11-02 | $12.14 | $22.19 | 61,900 | — | — |
| 2011-11-01 | $11.58 | $21.17 | 74,000 | — | — |
| 2011-10-31 | $12.19 | $22.29 | 72,200 | — | — |
| 2011-10-28 | $12.06 | $22.05 | 101,600 | — | — |
| 2011-10-27 | $12.19 | $22.29 | 209,100 | — | — |
| 2011-10-26 | $11.32 | $20.70 | 43,300 | — | — |
| 2011-10-25 | $10.95 | $20.02 | 34,700 | — | — |
| 2011-10-24 | $11.41 | $20.86 | 77,800 | — | — |
| 2011-10-21 | $11.24 | $20.55 | 39,400 | — | — |
| 2011-10-20 | $11.03 | $20.17 | 28,300 | — | — |
| 2011-10-19 | $10.91 | $19.95 | 35,300 | — | — |
| 2011-10-18 | $11.00 | $20.11 | 76,700 | — | — |
| 2011-10-17 | $10.65 | $19.47 | 54,300 | — | — |
| 2011-10-14 | $11.40 | $20.84 | 73,400 | — | — |
| 2011-10-13 | $11.44 | $20.91 | 43,000 | — | — |
| 2011-10-12 | $11.30 | $20.66 | 73,700 | — | — |
| 2011-10-11 | $11.18 | $20.44 | 85,000 | — | — |
| 2011-10-10 | $11.18 | $20.44 | 89,700 | — | — |
| 2011-10-07 | $10.79 | $19.73 | 106,800 | — | — |
| 2011-10-06 | $10.81 | $19.76 | 67,000 | — | — |
| 2011-10-05 | $10.80 | $19.74 | 81,800 | — | — |
| 2011-10-04 | $11.05 | $20.20 | 107,800 | — | — |
| 2011-10-03 | $9.46 | $17.29 | 113,300 | — | — |
| 2011-09-30 | $10.32 | $18.87 | 71,200 | — | — |
| 2011-09-29 | $10.59 | $19.36 | 229,600 | — | — |
| 2011-09-28 | $10.20 | $18.65 | 90,200 | — | — |
| 2011-09-27 | $10.40 | $19.01 | 98,900 | — | — |
| 2011-09-26 | $10.49 | $19.18 | 209,100 | — | — |
| 2011-09-23 | $10.47 | $19.14 | 82,500 | — | — |
| 2011-09-22 | $10.00 | $18.28 | 158,400 | — | — |
| 2011-09-21 | $10.05 | $18.37 | 93,600 | — | — |
| 2011-09-20 | $10.65 | $19.47 | 119,600 | — | — |
| 2011-09-19 | $10.69 | $19.54 | 80,400 | — | — |
| 2011-09-16 | $11.23 | $20.53 | 74,300 | — | — |
| 2011-09-15 | $11.35 | $20.75 | 74,300 | — | — |
| 2011-09-14 | $11.18 | $20.44 | 59,500 | — | — |
| 2011-09-13 | $10.88 | $19.89 | 58,100 | — | — |
| 2011-09-12 | $10.87 | $19.87 | 61,700 | — | — |
| 2011-09-09 | $10.71 | $19.58 | 106,000 | — | — |
| 2011-09-08 | $11.03 | $20.17 | 59,000 | — | — |
| 2011-09-07 | $11.55 | $21.12 | 120,000 | — | — |
| 2011-09-06 | $11.11 | $20.31 | 107,500 | — | — |
| 2011-09-02 | $10.95 | $20.02 | 188,800 | — | — |
| 2011-09-01 | $11.41 | $20.86 | 180,000 | — | — |
| 2011-08-31 | $12.19 | $22.29 | 394,300 | — | — |
| 2011-08-30 | $13.34 | $24.39 | 137,900 | — | — |
| 2011-08-29 | $13.70 | $25.05 | 139,800 | — | — |
| 2011-08-26 | $12.48 | $22.82 | 63,500 | — | — |
| 2011-08-25 | $11.89 | $21.74 | 93,500 | — | — |
| 2011-08-24 | $12.20 | $22.30 | 82,400 | — | — |
| 2011-08-23 | $11.92 | $21.79 | 178,900 | — | — |
| 2011-08-22 | $11.52 | $21.06 | 96,000 | — | — |
| 2011-08-19 | $11.95 | $21.85 | 131,200 | — | — |
| 2011-08-18 | $12.17 | $22.25 | 156,100 | — | — |
| 2011-08-17 | $13.24 | $24.21 | 230,300 | — | — |
| 2011-08-16 | $11.51 | $21.04 | 119,600 | — | — |
| 2011-08-15 | $11.58 | $21.17 | 102,300 | — | — |
| 2011-08-12 | $10.73 | $19.62 | 52,400 | — | — |
| 2011-08-11 | $11.25 | $20.57 | 102,500 | — | — |
| 2011-08-10 | $10.36 | $18.94 | 136,900 | — | — |
| 2011-08-09 | $11.28 | $20.62 | 195,200 | — | — |
| 2011-08-08 | $10.41 | $19.03 | 146,400 | — | — |
| 2011-08-05 | $12.05 | $22.03 | 133,800 | — | — |
| 2011-08-04 | $12.63 | $23.09 | 111,700 | — | — |
| 2011-08-03 | $13.25 | $24.22 | 88,700 | — | — |
| 2011-08-02 | $12.88 | $23.55 | 78,600 | — | — |
| 2011-08-01 | $13.11 | $23.97 | 94,100 | — | — |
| 2011-07-29 | $13.48 | $24.64 | 111,100 | — | — |
| 2011-07-28 | $13.47 | $24.63 | 86,800 | — | — |
| 2011-07-27 | $13.60 | $24.86 | 97,400 | — | — |
| 2011-07-26 | $13.71 | $25.06 | 50,100 | — | — |
| 2011-07-25 | $14.03 | $25.65 | 137,700 | — | — |
| 2011-07-22 | $13.82 | $25.27 | 29,200 | — | — |
| 2011-07-21 | $14.01 | $25.61 | 87,100 | — | — |
| 2011-07-20 | $13.56 | $24.79 | 47,200 | — | — |
| 2011-07-19 | $13.45 | $24.59 | 57,800 | — | — |
| 2011-07-18 | $12.99 | $23.75 | 74,700 | — | — |
| 2011-07-15 | $13.27 | $24.26 | 75,000 | — | — |
| 2011-07-14 | $13.39 | $24.48 | 76,300 | — | — |
| 2011-07-13 | $13.78 | $25.19 | 60,300 | — | — |
| 2011-07-12 | $13.56 | $24.79 | 49,600 | — | — |
| 2011-07-11 | $13.48 | $24.64 | 79,900 | — | — |
| 2011-07-08 | $14.52 | $26.55 | 74,300 | — | — |
| 2011-07-07 | $14.66 | $26.80 | 189,100 | — | — |
| 2011-07-06 | $14.05 | $25.69 | 186,400 | — | — |
| 2011-07-05 | $14.01 | $25.61 | 130,200 | — | — |
| 2011-07-01 | $14.27 | $26.09 | 197,000 | — | — |
| 2011-06-30 | $14.00 | $25.59 | 134,900 | — | — |
| 2011-06-29 | $13.95 | $25.50 | 97,800 | — | — |
| 2011-06-28 | $13.88 | $25.38 | 205,900 | — | — |
| 2011-06-27 | $13.22 | $24.17 | 229,800 | — | — |
| 2011-06-24 | $13.09 | $23.93 | 1,576,900 | — | — |
| 2011-06-23 | $13.22 | $24.17 | 291,700 | — | — |
| 2011-06-22 | $13.49 | $24.66 | 129,200 | — | — |
| 2011-06-21 | $13.65 | $24.95 | 237,500 | — | — |
| 2011-06-20 | $13.49 | $24.66 | 95,600 | — | — |
| 2011-06-17 | $13.70 | $25.05 | 458,000 | — | — |
| 2011-06-16 | $12.91 | $23.60 | 441,700 | — | — |
| 2011-06-15 | $12.42 | $22.71 | 294,200 | — | — |
| 2011-06-14 | $14.13 | $25.83 | 75,000 | — | — |
| 2011-06-13 | $13.93 | $25.47 | 129,800 | — | — |
| 2011-06-10 | $13.97 | $25.54 | 152,900 | — | — |
| 2011-06-09 | $14.01 | $25.61 | 70,300 | — | — |
| 2011-06-08 | $14.35 | $26.23 | 32,700 | — | — |
| 2011-06-07 | $14.43 | $26.38 | 47,900 | — | — |
| 2011-06-06 | $14.38 | $26.29 | 48,400 | — | — |
| 2011-06-03 | $14.29 | $26.12 | 81,400 | — | — |
| 2011-06-02 | $14.21 | $25.98 | 43,300 | — | — |
| 2011-06-01 | $14.00 | $25.59 | 61,500 | — | — |
| 2011-05-31 | $14.34 | $26.22 | 108,500 | — | — |
| 2011-05-27 | $14.15 | $25.87 | 47,900 | — | — |
| 2011-05-26 | $13.82 | $25.27 | 78,300 | — | — |
| 2011-05-25 | $13.54 | $24.75 | 41,900 | — | — |
| 2011-05-24 | $13.41 | $24.52 | 102,500 | — | — |
| 2011-05-23 | $13.89 | $25.39 | 94,500 | — | — |
| 2011-05-20 | $13.57 | $24.81 | 87,500 | — | — |
| 2011-05-19 | $13.48 | $24.64 | 134,000 | — | — |
| 2011-05-18 | $13.36 | $24.42 | 85,400 | — | — |
| 2011-05-17 | $12.59 | $23.02 | 156,700 | — | — |
| 2011-05-16 | $12.83 | $23.46 | 149,400 | — | — |
| 2011-05-13 | $13.17 | $24.08 | 113,300 | — | — |
| 2011-05-12 | $13.28 | $24.28 | 174,000 | — | — |
| 2011-05-11 | $13.87 | $25.36 | 46,400 | — | — |
| 2011-05-10 | $14.01 | $25.61 | 65,600 | — | — |
| 2011-05-09 | $13.40 | $24.50 | 46,000 | — | — |
| 2011-05-06 | $13.70 | $25.05 | 59,800 | — | — |
| 2011-05-05 | $13.29 | $24.30 | 117,000 | — | — |
| 2011-05-04 | $13.10 | $23.95 | 99,000 | — | — |
| 2011-05-03 | $13.48 | $24.64 | 171,000 | — | — |
| 2011-05-02 | $14.71 | $26.89 | 60,000 | — | — |
| 2011-04-29 | $15.11 | $27.62 | 35,000 | — | — |
| 2011-04-28 | $15.12 | $27.64 | 65,800 | — | — |
| 2011-04-27 | $15.54 | $28.41 | 95,300 | — | — |
| 2011-04-26 | $15.31 | $27.99 | 44,000 | — | — |
| 2011-04-25 | $15.24 | $27.86 | 32,500 | — | — |
| 2011-04-21 | $15.44 | $28.23 | 44,100 | — | — |
| 2011-04-20 | $15.48 | $28.30 | 73,700 | — | — |
| 2011-04-19 | $15.43 | $28.21 | 125,000 | — | — |
| 2011-04-18 | $14.56 | $26.62 | 56,700 | — | — |
| 2011-04-15 | $15.18 | $27.75 | 43,600 | — | — |
| 2011-04-14 | $14.85 | $27.15 | 57,800 | — | — |
| 2011-04-13 | $15.10 | $27.61 | 327,700 | — | — |
| 2011-04-12 | $19.07 | $34.86 | 24,200 | — | — |
| 2011-04-11 | $19.43 | $35.52 | 70,000 | — | — |
| 2011-04-08 | $20.04 | $36.64 | 5,100 | — | — |
| 2011-04-07 | $20.47 | $37.42 | 14,900 | — | — |
| 2011-04-06 | $20.89 | $38.19 | 22,400 | — | — |
| 2011-04-05 | $20.51 | $37.50 | 11,300 | — | — |
| 2011-04-04 | $20.60 | $37.66 | 29,000 | — | — |
| 2011-04-01 | $20.33 | $37.17 | 44,900 | — | — |
| 2011-03-31 | $20.80 | $38.03 | 22,600 | — | — |
| 2011-03-30 | $21.47 | $39.25 | 19,200 | — | — |
| 2011-03-29 | $21.03 | $38.45 | 24,700 | — | — |
| 2011-03-28 | $21.57 | $39.43 | 64,600 | — | — |
| 2011-03-25 | $21.25 | $38.85 | 91,000 | — | — |
| 2011-03-24 | $19.90 | $36.38 | 23,000 | — | — |
| 2011-03-23 | $19.57 | $35.78 | 10,500 | — | — |
| 2011-03-22 | $19.50 | $35.65 | 24,800 | — | — |
| 2011-03-21 | $19.58 | $35.80 | 18,400 | — | — |
| 2011-03-18 | $19.72 | $36.05 | 47,300 | — | — |
| 2011-03-17 | $18.84 | $34.44 | 24,000 | — | — |
| 2011-03-16 | $19.25 | $35.19 | 14,500 | — | — |
| 2011-03-15 | $19.32 | $35.32 | 31,500 | — | — |
| 2011-03-14 | $20.03 | $36.62 | 25,400 | — | — |
| 2011-03-11 | $19.78 | $36.16 | 19,400 | — | — |
| 2011-03-10 | $20.10 | $36.75 | 43,000 | — | — |
| 2011-03-09 | $20.71 | $37.86 | 42,000 | — | — |
| 2011-03-08 | $20.70 | $37.84 | 83,600 | — | — |
| 2011-03-07 | $19.77 | $36.14 | 74,300 | — | — |
| 2011-03-04 | $20.40 | $37.30 | 98,400 | — | — |
| 2011-03-03 | $19.30 | $35.28 | 70,500 | — | — |
| 2011-03-02 | $19.48 | $35.61 | 201,400 | — | — |
| 2011-03-01 | $22.50 | $41.13 | 99,100 | — | — |
| 2011-02-28 | $23.90 | $43.69 | 208,600 | — | — |
| 2011-02-25 | $35.03 | $64.04 | 92,900 | — | — |
| 2011-02-24 | $32.71 | $59.80 | 48,600 | — | — |
| 2011-02-23 | $29.18 | $53.35 | 33,500 | — | — |
| 2011-02-22 | $30.00 | $54.85 | 64,300 | — | — |
| 2011-02-18 | $28.33 | $51.79 | 40,100 | — | — |
| 2011-02-17 | $29.02 | $53.05 | 30,200 | — | — |
| 2011-02-16 | $30.34 | $55.47 | 24,500 | — | — |
| 2011-02-15 | $30.62 | $55.98 | 10,500 | — | — |
| 2011-02-14 | $30.62 | $55.98 | 57,100 | — | — |
| 2011-02-11 | $32.72 | $59.82 | 89,700 | — | — |
| 2011-02-10 | $30.26 | $55.32 | 44,100 | — | — |
| 2011-02-09 | $28.38 | $51.88 | 61,400 | — | — |
| 2011-02-08 | $26.88 | $49.14 | 49,600 | — | — |
| 2011-02-07 | $26.36 | $48.19 | 71,400 | — | — |
| 2011-02-04 | $24.92 | $45.56 | 126,500 | — | — |
| 2011-02-03 | $26.16 | $47.83 | 175,000 | — | — |
| 2011-02-02 | $30.20 | $55.21 | 19,285 | — | — |
| 2011-02-01 | $30.60 | $55.94 | 24,925 | — | — |
| 2011-01-31 | $31.00 | $56.67 | 31,570 | — | — |
| 2011-01-28 | $33.60 | $61.43 | 28,890 | — | — |
| 2011-01-27 | $33.20 | $60.70 | 44,620 | — | — |
| 2011-01-26 | $31.20 | $57.04 | 15,130 | — | — |
| 2011-01-25 | $31.40 | $57.41 | 30,795 | — | — |
| 2011-01-24 | $32.40 | $59.23 | 37,485 | — | — |
| 2011-01-21 | $36.00 | $65.82 | 19,480 | — | — |
| 2011-01-20 | $38.40 | $70.20 | 27,760 | — | — |
| 2011-01-19 | $34.20 | $62.52 | 23,710 | — | — |
| 2011-01-18 | $37.20 | $68.01 | 25,960 | — | — |
| 2011-01-14 | $38.00 | $69.47 | 49,660 | — | — |
| 2011-01-13 | $42.00 | $76.78 | 46,560 | — | — |
| 2011-01-12 | $46.00 | $84.10 | 66,355 | — | — |
| 2011-01-11 | $49.00 | $89.58 | 62,195 | — | — |
| 2011-01-10 | $41.60 | $76.05 | 20,040 | — | — |
| 2011-01-07 | $38.20 | $69.84 | 22,910 | — | — |
| 2011-01-06 | $37.00 | $67.64 | 30,820 | — | — |
| 2011-01-05 | $37.00 | $67.64 | 22,605 | — | — |
| 2011-01-04 | $35.00 | $63.99 | 42,265 | — | — |
| 2011-01-03 | $32.00 | $58.50 | 9,055 | — | — |