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
- 1994-09-29 to 2026-08-27
- 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 |
|---|---|---|---|
| 2011-12-30 | $12.67 | $14.04 | 980,800 |
| 2011-12-29 | $12.46 | $13.81 | 458,800 |
| 2011-12-28 | $12.31 | $13.65 | 435,400 |
| 2011-12-27 | $12.35 | $13.70 | 538,000 |
| 2011-12-23 | $12.53 | $13.89 | 434,200 |
| 2011-12-22 | $12.46 | $13.82 | 422,800 |
| 2011-12-21 | $12.42 | $13.77 | 480,200 |
| 2011-12-20 | $12.53 | $13.89 | 895,000 |
| 2011-12-19 | $12.32 | $13.66 | 931,000 |
| 2011-12-16 | $12.44 | $13.79 | 1,441,600 |
| 2011-12-15 | $12.62 | $13.99 | 1,421,600 |
| 2011-12-14 | $12.58 | $13.95 | 1,625,600 |
| 2011-12-13 | $12.63 | $14.01 | 1,030,400 |
| 2011-12-12 | $12.41 | $13.76 | 662,600 |
| 2011-12-09 | $12.47 | $13.82 | 645,400 |
| 2011-12-08 | $12.33 | $13.67 | 997,800 |
| 2011-12-07 | $12.37 | $13.71 | 798,800 |
| 2011-12-06 | $12.37 | $13.72 | 926,000 |
| 2011-12-05 | $12.34 | $13.68 | 667,800 |
| 2011-12-02 | $12.38 | $13.72 | 941,800 |
| 2011-12-01 | $12.18 | $13.50 | 1,065,400 |
| 2011-11-30 | $12.35 | $13.70 | 743,400 |
| 2011-11-29 | $12.15 | $13.47 | 408,200 |
| 2011-11-28 | $12.17 | $13.50 | 747,000 |
| 2011-11-25 | $12.08 | $13.39 | 692,200 |
| 2011-11-23 | $12.29 | $13.62 | 1,048,000 |
| 2011-11-22 | $12.40 | $13.75 | 676,400 |
| 2011-11-21 | $12.35 | $13.69 | 641,800 |
| 2011-11-18 | $12.47 | $13.83 | 437,000 |
| 2011-11-17 | $12.56 | $13.92 | 676,200 |
| 2011-11-16 | $12.80 | $14.19 | 691,600 |
| 2011-11-15 | $12.54 | $13.91 | 684,400 |
| 2011-11-14 | $12.69 | $14.07 | 427,400 |
| 2011-11-11 | $12.83 | $14.22 | 533,600 |
| 2011-11-10 | $12.85 | $14.24 | 1,415,600 |
| 2011-11-09 | $13.02 | $14.44 | 2,015,200 |
| 2011-11-08 | $12.80 | $14.19 | 1,158,400 |
| 2011-11-07 | $12.80 | $14.19 | 519,400 |
| 2011-11-04 | $12.81 | $14.20 | 780,600 |
| 2011-11-03 | $12.70 | $14.08 | 796,600 |
| 2011-11-02 | $12.68 | $14.06 | 570,000 |
| 2011-11-01 | $12.66 | $14.03 | 1,104,800 |
| 2011-10-31 | $12.83 | $14.22 | 1,316,000 |
| 2011-10-28 | $13.15 | $14.58 | 2,015,000 |
| 2011-10-27 | $12.89 | $14.29 | 1,067,000 |
| 2011-10-26 | $12.53 | $13.90 | 528,800 |
| 2011-10-25 | $12.52 | $13.88 | 781,000 |
| 2011-10-24 | $12.57 | $13.93 | 583,400 |
| 2011-10-21 | $12.43 | $13.78 | 683,400 |
| 2011-10-20 | $12.37 | $13.71 | 694,200 |
| 2011-10-19 | $12.41 | $13.76 | 642,800 |
| 2011-10-18 | $12.39 | $13.73 | 1,090,200 |
| 2011-10-17 | $12.59 | $13.96 | 1,366,200 |
| 2011-10-14 | $12.64 | $14.02 | 5,457,200 |
| 2011-10-13 | $12.52 | $13.88 | 762,000 |
| 2011-10-12 | $12.60 | $13.97 | 1,139,800 |
| 2011-10-11 | $12.29 | $13.63 | 1,193,600 |
| 2011-10-10 | $12.17 | $13.49 | 1,827,200 |
| 2011-10-07 | $12.02 | $13.33 | 2,602,800 |
| 2011-10-06 | $11.97 | $13.27 | 1,664,800 |
| 2011-10-05 | $11.77 | $13.05 | 2,727,400 |
| 2011-10-04 | $11.70 | $12.97 | 7,600,000 |
| 2011-10-03 | $12.06 | $13.37 | 1,532,200 |
| 2011-09-30 | $11.98 | $13.28 | 1,304,800 |
| 2011-09-29 | $12.03 | $13.34 | 990,400 |
| 2011-09-28 | $11.83 | $13.12 | 1,025,000 |
| 2011-09-27 | $11.94 | $13.24 | 1,187,600 |
| 2011-09-26 | $11.90 | $13.20 | 1,157,000 |
| 2011-09-23 | $11.98 | $13.29 | 1,142,800 |
| 2011-09-22 | $11.91 | $13.20 | 1,271,000 |
| 2011-09-21 | $12.15 | $13.47 | 1,026,400 |
| 2011-09-20 | $12.19 | $13.51 | 739,200 |
| 2011-09-19 | $12.08 | $13.40 | 924,200 |
| 2011-09-16 | $12.05 | $13.36 | 575,000 |
| 2011-09-15 | $12.10 | $13.42 | 632,400 |
| 2011-09-14 | $11.99 | $13.29 | 909,000 |
| 2011-09-13 | $11.75 | $13.02 | 686,400 |
| 2011-09-12 | $11.83 | $13.11 | 1,279,000 |
| 2011-09-09 | $11.63 | $12.89 | 1,153,000 |
| 2011-09-08 | $11.67 | $12.94 | 577,800 |
| 2011-09-07 | $11.69 | $12.96 | 725,000 |
| 2011-09-06 | $11.61 | $12.87 | 1,193,600 |
| 2011-09-02 | $11.61 | $12.87 | 820,200 |
| 2011-09-01 | $11.57 | $12.83 | 579,600 |
| 2011-08-31 | $11.71 | $12.99 | 851,000 |
| 2011-08-30 | $11.49 | $12.74 | 556,800 |
| 2011-08-29 | $11.44 | $12.68 | 910,400 |
| 2011-08-26 | $11.47 | $12.72 | 707,200 |
| 2011-08-25 | $11.39 | $12.63 | 902,800 |
| 2011-08-24 | $11.66 | $12.92 | 737,000 |
| 2011-08-23 | $11.72 | $12.99 | 869,400 |
| 2011-08-22 | $11.88 | $13.17 | 719,200 |
| 2011-08-19 | $11.83 | $13.12 | 889,800 |
| 2011-08-18 | $11.90 | $13.20 | 1,391,000 |
| 2011-08-17 | $11.90 | $13.20 | 575,800 |
| 2011-08-16 | $11.86 | $13.15 | 445,400 |
| 2011-08-15 | $11.93 | $13.22 | 508,400 |
| 2011-08-12 | $11.88 | $13.17 | 608,200 |
| 2011-08-11 | $11.78 | $13.06 | 1,238,000 |
| 2011-08-10 | $11.68 | $12.95 | 2,180,600 |
| 2011-08-09 | $11.64 | $12.90 | 4,049,000 |
| 2011-08-08 | $11.25 | $12.47 | 1,792,800 |
| 2011-08-05 | $11.63 | $12.89 | 2,118,800 |
| 2011-08-04 | $11.68 | $12.95 | 814,400 |
| 2011-08-03 | $12.19 | $13.52 | 1,061,000 |
| 2011-08-02 | $12.17 | $13.49 | 1,209,400 |
| 2011-08-01 | $12.29 | $13.63 | 853,400 |
| 2011-07-29 | $12.37 | $13.72 | 544,400 |
| 2011-07-28 | $12.22 | $13.55 | 444,000 |
| 2011-07-27 | $12.32 | $13.66 | 524,200 |
| 2011-07-26 | $12.41 | $13.76 | 343,000 |
| 2011-07-25 | $12.35 | $13.70 | 813,600 |
| 2011-07-22 | $12.46 | $13.82 | 509,400 |
| 2011-07-21 | $12.53 | $13.90 | 2,210,400 |
| 2011-07-20 | $12.46 | $13.82 | 565,400 |
| 2011-07-19 | $12.37 | $13.72 | 768,000 |
| 2011-07-18 | $12.05 | $13.36 | 282,200 |
| 2011-07-15 | $12.15 | $13.47 | 322,800 |
| 2011-07-14 | $12.16 | $13.48 | 514,400 |
| 2011-07-13 | $12.16 | $13.48 | 546,000 |
| 2011-07-12 | $11.99 | $13.29 | 856,000 |
| 2011-07-11 | $11.86 | $13.15 | 870,400 |
| 2011-07-08 | $11.98 | $13.29 | 681,000 |
| 2011-07-07 | $12.04 | $13.35 | 421,200 |
| 2011-07-06 | $12.02 | $13.33 | 572,800 |
| 2011-07-05 | $11.97 | $13.27 | 369,200 |
| 2011-07-01 | $12.08 | $13.40 | 443,400 |
| 2011-06-30 | $12.09 | $13.41 | 654,000 |
| 2011-06-29 | $11.95 | $13.25 | 402,000 |
| 2011-06-28 | $11.72 | $13.00 | 506,400 |
| 2011-06-27 | $11.64 | $12.90 | 454,000 |
| 2011-06-24 | $11.69 | $12.96 | 249,600 |
| 2011-06-23 | $11.76 | $13.04 | 417,200 |
| 2011-06-22 | $11.80 | $13.09 | 368,200 |
| 2011-06-21 | $11.87 | $13.16 | 513,600 |
| 2011-06-20 | $11.72 | $12.99 | 398,800 |
| 2011-06-17 | $11.72 | $12.99 | 523,200 |
| 2011-06-16 | $11.62 | $12.89 | 399,200 |
| 2011-06-15 | $11.69 | $12.96 | 425,400 |
| 2011-06-14 | $11.98 | $13.28 | 645,800 |
| 2011-06-13 | $11.90 | $13.20 | 607,200 |
| 2011-06-10 | $12.03 | $13.34 | 1,121,800 |
| 2011-06-09 | $11.92 | $13.21 | 532,000 |
| 2011-06-08 | $11.90 | $13.20 | 1,325,200 |
| 2011-06-07 | $11.78 | $13.06 | 539,600 |
| 2011-06-06 | $11.76 | $13.04 | 695,600 |
| 2011-06-03 | $11.72 | $12.99 | 391,000 |
| 2011-06-02 | $11.78 | $13.06 | 1,088,000 |
| 2011-06-01 | $11.75 | $13.03 | 969,400 |
| 2011-05-31 | $11.75 | $13.02 | 1,063,600 |
| 2011-05-27 | $11.72 | $12.99 | 334,400 |
| 2011-05-26 | $11.70 | $12.97 | 466,600 |
| 2011-05-25 | $11.67 | $12.94 | 910,400 |
| 2011-05-24 | $11.62 | $12.89 | 692,400 |
| 2011-05-23 | $11.63 | $12.89 | 680,000 |
| 2011-05-20 | $11.64 | $12.91 | 547,000 |
| 2011-05-19 | $11.78 | $13.06 | 487,000 |
| 2011-05-18 | $11.81 | $13.09 | 1,379,600 |
| 2011-05-17 | $11.73 | $13.00 | 1,060,800 |
| 2011-05-16 | $11.77 | $13.05 | 2,058,200 |
| 2011-05-13 | $11.91 | $13.20 | 6,779,400 |
| 2011-05-12 | $11.75 | $13.02 | 1,749,200 |
| 2011-05-11 | $11.74 | $13.02 | 680,600 |
| 2011-05-10 | $11.85 | $13.14 | 806,800 |
| 2011-05-09 | $11.85 | $13.14 | 548,000 |
| 2011-05-06 | $11.76 | $13.04 | 762,400 |
| 2011-05-05 | $11.63 | $12.90 | 708,600 |
| 2011-05-04 | $11.66 | $12.92 | 532,000 |
| 2011-05-03 | $11.65 | $12.91 | 546,000 |
| 2011-05-02 | $11.59 | $12.85 | 488,000 |
| 2011-04-29 | $11.58 | $12.84 | 604,000 |
| 2011-04-28 | $11.55 | $12.80 | 800,000 |
| 2011-04-27 | $11.29 | $12.51 | 1,010,400 |
| 2011-04-26 | $11.29 | $12.52 | 776,200 |
| 2011-04-25 | $11.24 | $12.46 | 602,200 |
| 2011-04-21 | $11.26 | $12.48 | 602,800 |
| 2011-04-20 | $11.25 | $12.47 | 702,400 |
| 2011-04-19 | $11.13 | $12.34 | 1,053,800 |
| 2011-04-18 | $11.11 | $12.31 | 532,800 |
| 2011-04-15 | $11.21 | $12.43 | 800,400 |
| 2011-04-14 | $11.30 | $12.53 | 740,200 |
| 2011-04-13 | $11.25 | $12.47 | 693,600 |
| 2011-04-12 | $11.36 | $12.59 | 1,358,800 |
| 2011-04-11 | $11.35 | $12.59 | 1,346,000 |
| 2011-04-08 | $11.12 | $12.33 | 516,800 |
| 2011-04-07 | $11.03 | $12.23 | 1,125,000 |
| 2011-04-06 | $11.05 | $12.25 | 995,400 |
| 2011-04-05 | $11.05 | $12.25 | 832,600 |
| 2011-04-04 | $11.23 | $12.45 | 506,000 |
| 2011-04-01 | $11.21 | $12.43 | 992,400 |
| 2011-03-31 | $11.25 | $12.47 | 923,400 |
| 2011-03-30 | $11.36 | $12.60 | 1,026,800 |
| 2011-03-29 | $11.32 | $12.55 | 1,702,600 |
| 2011-03-28 | $11.34 | $12.58 | 1,391,000 |
| 2011-03-25 | $11.60 | $12.86 | 759,200 |
| 2011-03-24 | $11.54 | $12.80 | 726,800 |
| 2011-03-23 | $11.57 | $12.83 | 874,000 |
| 2011-03-22 | $11.65 | $12.91 | 1,542,400 |
| 2011-03-21 | $11.50 | $12.75 | 1,230,000 |
| 2011-03-18 | $11.24 | $12.46 | 1,088,000 |
| 2011-03-17 | $11.35 | $12.58 | 1,813,600 |
| 2011-03-16 | $11.24 | $12.46 | 1,875,800 |
| 2011-03-15 | $11.15 | $12.36 | 3,732,400 |
| 2011-03-14 | $11.60 | $12.86 | 2,785,200 |
| 2011-03-11 | $12.03 | $13.34 | 743,800 |
| 2011-03-10 | $12.12 | $13.44 | 1,104,800 |
| 2011-03-09 | $12.31 | $13.65 | 726,400 |
| 2011-03-08 | $12.26 | $13.60 | 2,258,000 |
| 2011-03-07 | $12.34 | $13.68 | 2,724,200 |
| 2011-03-04 | $12.46 | $13.82 | 2,541,800 |
| 2011-03-03 | $12.58 | $13.95 | 1,070,800 |
| 2011-03-02 | $12.46 | $13.82 | 658,200 |
| 2011-03-01 | $12.37 | $13.72 | 947,000 |
| 2011-02-28 | $12.24 | $13.57 | 855,400 |
| 2011-02-25 | $12.27 | $13.61 | 543,000 |
| 2011-02-24 | $12.27 | $13.61 | 1,009,600 |
| 2011-02-23 | $12.11 | $13.43 | 973,000 |
| 2011-02-22 | $12.22 | $13.55 | 771,800 |
| 2011-02-18 | $12.31 | $13.65 | 1,123,000 |
| 2011-02-17 | $12.10 | $13.41 | 1,916,200 |
| 2011-02-16 | $11.83 | $13.12 | 1,456,200 |
| 2011-02-15 | $11.74 | $13.01 | 346,600 |
| 2011-02-14 | $11.75 | $13.02 | 604,800 |
| 2011-02-11 | $11.80 | $13.09 | 379,800 |
| 2011-02-10 | $11.82 | $13.10 | 719,800 |
| 2011-02-09 | $11.98 | $13.29 | 411,000 |
| 2011-02-08 | $12.01 | $13.32 | 1,175,000 |
| 2011-02-07 | $11.82 | $13.11 | 680,800 |
| 2011-02-04 | $11.85 | $13.14 | 886,400 |
| 2011-02-03 | $11.79 | $13.07 | 616,800 |
| 2011-02-02 | $11.74 | $13.02 | 414,600 |
| 2011-02-01 | $11.72 | $12.99 | 631,000 |
| 2011-01-31 | $11.62 | $12.88 | 1,497,200 |
| 2011-01-28 | $11.48 | $12.73 | 915,200 |
| 2011-01-27 | $11.61 | $12.87 | 930,000 |
| 2011-01-26 | $11.64 | $12.90 | 661,400 |
| 2011-01-25 | $11.68 | $12.95 | 760,200 |
| 2011-01-24 | $11.54 | $12.80 | 2,452,400 |
| 2011-01-21 | $11.29 | $12.51 | 2,195,000 |
| 2011-01-20 | $11.30 | $12.53 | 1,065,000 |
| 2011-01-19 | $11.44 | $12.68 | 566,400 |
| 2011-01-18 | $11.35 | $12.59 | 504,200 |
| 2011-01-14 | $11.33 | $12.56 | 789,800 |
| 2011-01-13 | $11.23 | $12.45 | 900,000 |
| 2011-01-12 | $11.22 | $12.44 | 2,462,800 |
| 2011-01-11 | $11.18 | $12.40 | 908,600 |
| 2011-01-10 | $11.16 | $12.37 | 748,800 |
| 2011-01-07 | $11.19 | $12.40 | 605,000 |
| 2011-01-06 | $11.23 | $12.45 | 745,800 |
| 2011-01-05 | $11.22 | $12.44 | 850,400 |
| 2011-01-04 | $11.37 | $12.61 | 538,400 |
| 2011-01-03 | $11.45 | $12.69 | 2,099,600 |