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
- 1973-02-21 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 | $11.90 | $20.63 | 500,200 | — | — |
| 2011-12-29 | $12.11 | $20.99 | 464,900 | — | — |
| 2011-12-28 | $11.86 | $20.56 | 465,500 | — | — |
| 2011-12-27 | $11.93 | $20.68 | 385,900 | — | — |
| 2011-12-23 | $11.85 | $20.54 | 226,500 | — | — |
| 2011-12-22 | $11.78 | $20.42 | 386,900 | — | — |
| 2011-12-21 | $11.93 | $20.68 | 365,700 | — | — |
| 2011-12-20 | $11.63 | $20.16 | 491,000 | — | — |
| 2011-12-19 | $11.02 | $19.10 | 632,800 | — | — |
| 2011-12-16 | $11.12 | $19.28 | 1,890,200 | — | — |
| 2011-12-15 | $11.60 | $20.11 | 533,400 | — | — |
| 2011-12-14 | $11.18 | $19.38 | 832,900 | — | — |
| 2011-12-13 | $11.49 | $19.92 | 963,100 | — | — |
| 2011-12-12 | $12.11 | $20.99 | 702,100 | — | — |
| 2011-12-09 | $12.38 | $21.46 | 536,000 | — | — |
| 2011-12-08 | $11.70 | $20.28 | 450,800 | — | — |
| 2011-12-07 | $12.12 | $21.01 | 558,800 | — | — |
| 2011-12-06 | $11.95 | $20.71 | 543,500 | — | — |
| 2011-12-05 | $12.06 | $20.91 | 876,400 | — | — |
| 2011-12-02 | $11.88 | $20.59 | 1,385,900 | — | — |
| 2011-12-01 | $11.57 | $20.06 | 3,117,500 | — | — |
| 2011-11-30 | $9.90 | $17.16 | 1,120,900 | — | — |
| 2011-11-29 | $9.50 | $16.47 | 505,500 | — | — |
| 2011-11-28 | $9.40 | $16.29 | 798,900 | — | — |
| 2011-11-25 | $9.32 | $16.16 | 289,800 | — | — |
| 2011-11-23 | $9.39 | $16.28 | 447,200 | — | — |
| 2011-11-22 | $9.98 | $17.30 | 350,100 | — | — |
| 2011-11-21 | $9.82 | $17.02 | 261,200 | — | — |
| 2011-11-18 | $10.26 | $17.79 | 306,800 | — | — |
| 2011-11-17 | $10.17 | $17.63 | 354,800 | — | — |
| 2011-11-16 | $10.34 | $17.92 | 372,200 | — | — |
| 2011-11-15 | $10.70 | $18.55 | 323,300 | — | — |
| 2011-11-14 | $10.28 | $17.82 | 220,000 | — | — |
| 2011-11-11 | $10.51 | $18.22 | 266,100 | — | — |
| 2011-11-10 | $10.11 | $17.53 | 325,000 | — | — |
| 2011-11-09 | $9.83 | $17.04 | 461,100 | — | — |
| 2011-11-08 | $10.65 | $18.46 | 321,800 | — | — |
| 2011-11-07 | $10.39 | $18.01 | 410,100 | — | — |
| 2011-11-04 | $10.14 | $17.58 | 511,300 | — | — |
| 2011-11-03 | $10.16 | $17.61 | 353,200 | — | — |
| 2011-11-02 | $10.09 | $17.49 | 519,200 | — | — |
| 2011-11-01 | $9.79 | $16.97 | 1,051,300 | — | — |
| 2011-10-31 | $10.16 | $17.61 | 370,100 | — | — |
| 2011-10-28 | $10.62 | $18.41 | 549,500 | — | — |
| 2011-10-27 | $10.60 | $18.37 | 1,040,500 | — | — |
| 2011-10-26 | $10.27 | $17.80 | 1,044,600 | — | — |
| 2011-10-25 | $9.84 | $17.06 | 840,400 | — | — |
| 2011-10-24 | $10.10 | $17.51 | 1,647,600 | — | — |
| 2011-10-21 | $9.20 | $15.95 | 448,700 | — | — |
| 2011-10-20 | $9.03 | $15.65 | 237,700 | — | — |
| 2011-10-19 | $8.95 | $15.51 | 645,200 | — | — |
| 2011-10-18 | $9.05 | $15.69 | 479,800 | — | — |
| 2011-10-17 | $8.46 | $14.66 | 351,400 | — | — |
| 2011-10-14 | $8.87 | $15.38 | 403,200 | — | — |
| 2011-10-13 | $8.88 | $15.39 | 282,800 | — | — |
| 2011-10-12 | $8.95 | $15.51 | 411,900 | — | — |
| 2011-10-11 | $8.76 | $15.18 | 335,400 | — | — |
| 2011-10-10 | $8.70 | $15.08 | 381,300 | — | — |
| 2011-10-07 | $8.27 | $14.34 | 726,700 | — | — |
| 2011-10-06 | $8.49 | $14.72 | 687,000 | — | — |
| 2011-10-05 | $8.00 | $13.87 | 567,800 | — | — |
| 2011-10-04 | $7.82 | $13.56 | 851,000 | — | — |
| 2011-10-03 | $6.91 | $11.98 | 832,200 | — | — |
| 2011-09-30 | $7.41 | $12.84 | 485,600 | — | — |
| 2011-09-29 | $7.81 | $13.54 | 544,700 | — | — |
| 2011-09-28 | $7.50 | $13.00 | 540,100 | — | — |
| 2011-09-27 | $8.21 | $14.23 | 1,017,900 | — | — |
| 2011-09-26 | $7.60 | $13.17 | 426,200 | — | — |
| 2011-09-23 | $7.19 | $12.46 | 566,200 | — | — |
| 2011-09-22 | $7.20 | $12.48 | 789,400 | — | — |
| 2011-09-21 | $7.24 | $12.55 | 496,000 | — | — |
| 2011-09-20 | $7.75 | $13.43 | 366,900 | — | — |
| 2011-09-19 | $7.99 | $13.85 | 489,700 | — | — |
| 2011-09-16 | $8.18 | $14.18 | 726,300 | — | — |
| 2011-09-15 | $8.25 | $14.30 | 457,500 | — | — |
| 2011-09-14 | $8.22 | $14.25 | 516,500 | — | — |
| 2011-09-13 | $7.93 | $13.75 | 524,400 | — | — |
| 2011-09-12 | $7.87 | $13.64 | 457,200 | — | — |
| 2011-09-09 | $7.56 | $13.10 | 673,800 | — | — |
| 2011-09-08 | $8.02 | $13.90 | 386,200 | — | — |
| 2011-09-07 | $8.32 | $14.42 | 388,400 | — | — |
| 2011-09-06 | $7.92 | $13.73 | 656,900 | — | — |
| 2011-09-02 | $7.86 | $13.62 | 637,600 | — | — |
| 2011-09-01 | $8.37 | $14.51 | 760,400 | — | — |
| 2011-08-31 | $8.80 | $15.25 | 708,400 | — | — |
| 2011-08-30 | $8.86 | $15.36 | 512,500 | — | — |
| 2011-08-29 | $8.79 | $15.24 | 593,800 | — | — |
| 2011-08-26 | $8.09 | $14.02 | 839,500 | — | — |
| 2011-08-25 | $8.28 | $14.35 | 2,339,000 | — | — |
| 2011-08-24 | $7.76 | $13.45 | 1,402,600 | — | — |
| 2011-08-23 | $7.63 | $13.23 | 861,300 | — | — |
| 2011-08-22 | $7.05 | $12.22 | 731,000 | — | — |
| 2011-08-19 | $7.19 | $12.46 | 520,800 | — | — |
| 2011-08-18 | $7.21 | $12.50 | 701,000 | — | — |
| 2011-08-17 | $7.73 | $13.40 | 402,500 | — | — |
| 2011-08-16 | $8.03 | $13.92 | 494,700 | — | — |
| 2011-08-15 | $8.25 | $14.30 | 530,900 | — | — |
| 2011-08-12 | $7.61 | $13.19 | 457,700 | — | — |
| 2011-08-11 | $7.69 | $13.33 | 697,800 | — | — |
| 2011-08-10 | $7.12 | $12.34 | 909,800 | — | — |
| 2011-08-09 | $7.89 | $13.68 | 1,430,000 | — | — |
| 2011-08-08 | $6.91 | $11.98 | 1,013,200 | — | — |
| 2011-08-05 | $7.82 | $13.56 | 1,082,400 | — | — |
| 2011-08-04 | $7.95 | $13.78 | 641,500 | — | — |
| 2011-08-03 | $8.56 | $14.84 | 650,300 | — | — |
| 2011-08-02 | $8.44 | $14.63 | 654,600 | — | — |
| 2011-08-01 | $8.80 | $15.25 | 630,600 | — | — |
| 2011-07-29 | $8.77 | $15.20 | 513,700 | — | — |
| 2011-07-28 | $8.69 | $15.06 | 449,600 | — | — |
| 2011-07-27 | $8.71 | $15.10 | 672,200 | — | — |
| 2011-07-26 | $8.96 | $15.53 | 586,000 | — | — |
| 2011-07-25 | $9.11 | $15.79 | 702,400 | — | — |
| 2011-07-22 | $9.43 | $16.35 | 291,700 | — | — |
| 2011-07-21 | $9.56 | $16.57 | 476,300 | — | — |
| 2011-07-20 | $9.26 | $16.05 | 266,800 | — | — |
| 2011-07-19 | $9.23 | $16.00 | 421,100 | — | — |
| 2011-07-18 | $9.00 | $15.60 | 534,000 | — | — |
| 2011-07-15 | $9.25 | $16.03 | 364,800 | — | — |
| 2011-07-14 | $9.18 | $15.91 | 586,000 | — | — |
| 2011-07-13 | $9.35 | $16.21 | 767,800 | — | — |
| 2011-07-12 | $9.41 | $16.31 | 748,200 | — | — |
| 2011-07-11 | $9.61 | $16.66 | 601,600 | — | — |
| 2011-07-08 | $10.01 | $17.35 | 445,700 | — | — |
| 2011-07-07 | $10.14 | $17.58 | 434,800 | — | — |
| 2011-07-06 | $10.18 | $17.65 | 305,600 | — | — |
| 2011-07-05 | $10.15 | $17.59 | 514,600 | — | — |
| 2011-07-01 | $10.10 | $17.51 | 539,800 | — | — |
| 2011-06-30 | $9.87 | $17.11 | 554,200 | — | — |
| 2011-06-29 | $9.72 | $16.85 | 530,200 | — | — |
| 2011-06-28 | $9.78 | $16.95 | 462,300 | — | — |
| 2011-06-27 | $9.71 | $16.83 | 652,800 | — | — |
| 2011-06-24 | $9.37 | $16.24 | 1,087,700 | — | — |
| 2011-06-23 | $9.60 | $16.64 | 1,488,600 | — | — |
| 2011-06-22 | $9.71 | $16.83 | 3,446,600 | — | — |
| 2011-06-21 | $10.90 | $18.89 | 1,359,300 | — | — |
| 2011-06-20 | $10.54 | $18.27 | 630,000 | — | — |
| 2011-06-17 | $10.19 | $17.66 | 3,104,600 | — | — |
| 2011-06-16 | $10.13 | $17.56 | 582,300 | — | — |
| 2011-06-15 | $10.04 | $17.40 | 651,600 | — | — |
| 2011-06-14 | $10.32 | $17.89 | 546,000 | — | — |
| 2011-06-13 | $9.78 | $16.95 | 1,288,300 | — | — |
| 2011-06-10 | $9.45 | $16.38 | 705,000 | — | — |
| 2011-06-09 | $9.55 | $16.55 | 971,400 | — | — |
| 2011-06-08 | $9.45 | $16.38 | 1,174,000 | — | — |
| 2011-06-07 | $9.10 | $15.77 | 509,100 | — | — |
| 2011-06-06 | $9.29 | $16.10 | 916,800 | — | — |
| 2011-06-03 | $9.72 | $16.85 | 506,200 | — | — |
| 2011-06-02 | $10.11 | $17.53 | 353,000 | — | — |
| 2011-06-01 | $10.48 | $18.17 | 428,200 | — | — |
| 2011-05-31 | $11.07 | $19.19 | 461,500 | — | — |
| 2011-05-27 | $10.87 | $18.84 | 252,400 | — | — |
| 2011-05-26 | $10.79 | $18.70 | 522,500 | — | — |
| 2011-05-25 | $10.72 | $18.58 | 333,400 | — | — |
| 2011-05-24 | $10.62 | $18.41 | 737,200 | — | — |
| 2011-05-23 | $10.62 | $18.41 | 405,400 | — | — |
| 2011-05-20 | $10.96 | $19.00 | 543,300 | — | — |
| 2011-05-19 | $11.23 | $19.47 | 335,700 | — | — |
| 2011-05-18 | $11.18 | $19.38 | 426,200 | — | — |
| 2011-05-17 | $11.18 | $19.38 | 562,400 | — | — |
| 2011-05-16 | $11.25 | $19.50 | 377,400 | — | — |
| 2011-05-13 | $11.42 | $19.80 | 377,500 | — | — |
| 2011-05-12 | $11.65 | $20.19 | 396,000 | — | — |
| 2011-05-11 | $11.36 | $19.69 | 402,300 | — | — |
| 2011-05-10 | $11.77 | $20.40 | 776,800 | — | — |
| 2011-05-09 | $11.13 | $19.29 | 406,600 | — | — |
| 2011-05-06 | $11.21 | $19.43 | 714,100 | — | — |
| 2011-05-05 | $10.97 | $19.02 | 1,057,800 | — | — |
| 2011-05-04 | $11.16 | $19.35 | 718,000 | — | — |
| 2011-05-03 | $11.30 | $19.59 | 717,100 | — | — |
| 2011-05-02 | $11.36 | $19.69 | 748,200 | — | — |
| 2011-04-29 | $11.76 | $20.39 | 824,000 | — | — |
| 2011-04-28 | $11.33 | $19.64 | 618,000 | — | — |
| 2011-04-27 | $11.19 | $19.40 | 403,700 | — | — |
| 2011-04-26 | $11.00 | $19.07 | 647,500 | — | — |
| 2011-04-25 | $10.90 | $18.89 | 252,500 | — | — |
| 2011-04-21 | $10.90 | $18.89 | 460,800 | — | — |
| 2011-04-20 | $10.63 | $18.43 | 484,100 | — | — |
| 2011-04-19 | $10.43 | $18.08 | 293,000 | — | — |
| 2011-04-18 | $10.45 | $18.11 | 429,300 | — | — |
| 2011-04-15 | $10.50 | $18.20 | 466,000 | — | — |
| 2011-04-14 | $10.33 | $17.91 | 450,700 | — | — |
| 2011-04-13 | $10.20 | $17.68 | 456,500 | — | — |
| 2011-04-12 | $10.26 | $17.79 | 815,600 | — | — |
| 2011-04-11 | $10.53 | $18.25 | 708,200 | — | — |
| 2011-04-08 | $10.65 | $18.46 | 921,100 | — | — |
| 2011-04-07 | $10.85 | $18.81 | 922,500 | — | — |
| 2011-04-06 | $10.92 | $18.93 | 2,172,800 | — | — |
| 2011-04-05 | $9.84 | $17.06 | 523,300 | — | — |
| 2011-04-04 | $9.69 | $16.80 | 578,800 | — | — |
| 2011-04-01 | $9.57 | $16.59 | 579,800 | — | — |
| 2011-03-31 | $9.55 | $16.55 | 630,700 | — | — |
| 2011-03-30 | $9.30 | $16.12 | 298,600 | — | — |
| 2011-03-29 | $9.09 | $15.76 | 332,800 | — | — |
| 2011-03-28 | $9.03 | $15.65 | 398,800 | — | — |
| 2011-03-25 | $9.15 | $15.86 | 557,500 | — | — |
| 2011-03-24 | $8.92 | $15.46 | 439,700 | — | — |
| 2011-03-23 | $8.88 | $15.39 | 589,900 | — | — |
| 2011-03-22 | $8.86 | $15.36 | 431,300 | — | — |
| 2011-03-21 | $8.89 | $15.41 | 505,300 | — | — |
| 2011-03-18 | $8.63 | $14.96 | 966,800 | — | — |
| 2011-03-17 | $8.64 | $14.98 | 491,900 | — | — |
| 2011-03-16 | $8.59 | $14.89 | 734,600 | — | — |
| 2011-03-15 | $8.91 | $15.45 | 674,700 | — | — |
| 2011-03-14 | $9.07 | $15.72 | 834,500 | — | — |
| 2011-03-11 | $9.24 | $16.02 | 592,500 | — | — |
| 2011-03-10 | $9.22 | $15.98 | 608,900 | — | — |
| 2011-03-09 | $9.63 | $16.69 | 439,700 | — | — |
| 2011-03-08 | $9.56 | $16.57 | 638,000 | — | — |
| 2011-03-07 | $9.47 | $16.42 | 646,100 | — | — |
| 2011-03-04 | $9.62 | $16.68 | 970,700 | — | — |
| 2011-03-03 | $9.72 | $16.85 | 936,300 | — | — |
| 2011-03-02 | $9.82 | $17.02 | 1,171,900 | — | — |
| 2011-03-01 | $9.49 | $16.45 | 1,179,100 | — | — |
| 2011-02-28 | $10.04 | $17.40 | 752,900 | — | — |
| 2011-02-25 | $10.25 | $17.77 | 601,300 | — | — |
| 2011-02-24 | $9.95 | $17.25 | 845,100 | — | — |
| 2011-02-23 | $10.02 | $17.37 | 1,610,800 | — | — |
| 2011-02-22 | $10.85 | $18.81 | 1,153,700 | — | — |
| 2011-02-18 | $11.25 | $19.50 | 1,046,300 | — | — |
| 2011-02-17 | $11.28 | $19.55 | 2,887,800 | — | — |
| 2011-02-16 | $10.66 | $18.48 | 5,728,900 | — | — |
| 2011-02-15 | $8.28 | $14.35 | 510,400 | — | — |
| 2011-02-14 | $8.39 | $14.54 | 595,700 | — | — |
| 2011-02-11 | $8.27 | $14.34 | 262,000 | — | — |
| 2011-02-10 | $8.16 | $14.14 | 375,400 | — | — |
| 2011-02-09 | $8.26 | $14.32 | 359,000 | — | — |
| 2011-02-08 | $8.18 | $14.18 | 450,200 | — | — |
| 2011-02-07 | $8.20 | $14.21 | 322,800 | — | — |
| 2011-02-04 | $7.87 | $13.64 | 382,000 | — | — |
| 2011-02-03 | $7.85 | $13.61 | 989,600 | — | — |
| 2011-02-02 | $8.20 | $14.21 | 379,000 | — | — |
| 2011-02-01 | $8.40 | $14.56 | 442,600 | — | — |
| 2011-01-31 | $8.32 | $14.42 | 370,500 | — | — |
| 2011-01-28 | $8.18 | $14.18 | 589,400 | — | — |
| 2011-01-27 | $8.43 | $14.61 | 473,700 | — | — |
| 2011-01-26 | $8.55 | $14.82 | 535,300 | — | — |
| 2011-01-25 | $8.41 | $14.58 | 900,200 | — | — |
| 2011-01-24 | $8.18 | $14.18 | 320,400 | — | — |
| 2011-01-21 | $8.21 | $14.23 | 282,700 | — | — |
| 2011-01-20 | $8.35 | $14.47 | 311,600 | — | — |
| 2011-01-19 | $8.46 | $14.66 | 693,500 | — | — |
| 2011-01-18 | $8.82 | $15.29 | 303,900 | — | — |
| 2011-01-14 | $8.89 | $15.41 | 261,700 | — | — |
| 2011-01-13 | $8.75 | $15.17 | 195,400 | — | — |
| 2011-01-12 | $8.86 | $15.36 | 197,200 | — | — |
| 2011-01-11 | $8.75 | $15.17 | 346,600 | — | — |
| 2011-01-10 | $8.91 | $15.45 | 428,500 | — | — |
| 2011-01-07 | $9.18 | $15.91 | 441,400 | — | — |
| 2011-01-06 | $9.17 | $15.90 | 294,400 | — | — |
| 2011-01-05 | $9.33 | $16.17 | 266,500 | — | — |
| 2011-01-04 | $9.39 | $16.28 | 595,600 | — | — |
| 2011-01-03 | $9.45 | $16.38 | 571,300 | — | — |