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
- 1987-03-26 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 | $12.11 | $20.73 | 112,600 | — | — |
| 2011-12-29 | $12.35 | $21.14 | 98,100 | — | — |
| 2011-12-28 | $12.13 | $20.76 | 165,900 | — | — |
| 2011-12-27 | $12.41 | $21.14 | 88,500 | — | — |
| 2011-12-23 | $12.30 | $20.95 | 91,000 | — | — |
| 2011-12-22 | $12.21 | $20.80 | 214,300 | — | — |
| 2011-12-21 | $11.82 | $20.13 | 171,600 | — | — |
| 2011-12-20 | $11.79 | $20.08 | 322,400 | — | — |
| 2011-12-19 | $11.47 | $19.54 | 214,300 | — | — |
| 2011-12-16 | $11.63 | $19.81 | 560,200 | — | — |
| 2011-12-15 | $11.43 | $19.47 | 251,300 | — | — |
| 2011-12-14 | $11.30 | $19.25 | 197,800 | — | — |
| 2011-12-13 | $11.21 | $19.09 | 423,600 | — | — |
| 2011-12-12 | $11.33 | $19.30 | 231,800 | — | — |
| 2011-12-09 | $11.50 | $19.59 | 204,500 | — | — |
| 2011-12-08 | $11.23 | $19.13 | 203,300 | — | — |
| 2011-12-07 | $11.56 | $19.69 | 188,400 | — | — |
| 2011-12-06 | $11.52 | $19.62 | 190,100 | — | — |
| 2011-12-05 | $11.58 | $19.72 | 305,900 | — | — |
| 2011-12-02 | $11.39 | $19.40 | 243,100 | — | — |
| 2011-12-01 | $11.19 | $19.06 | 429,200 | — | — |
| 2011-11-30 | $10.98 | $18.70 | 518,600 | — | — |
| 2011-11-29 | $10.03 | $17.08 | 106,400 | — | — |
| 2011-11-28 | $10.19 | $17.36 | 215,200 | — | — |
| 2011-11-25 | $9.81 | $16.71 | 95,500 | — | — |
| 2011-11-23 | $9.81 | $16.71 | 256,400 | — | — |
| 2011-11-22 | $10.10 | $17.20 | 132,000 | — | — |
| 2011-11-21 | $10.16 | $17.30 | 169,800 | — | — |
| 2011-11-18 | $10.43 | $17.76 | 149,200 | — | — |
| 2011-11-17 | $10.21 | $17.39 | 313,600 | — | — |
| 2011-11-16 | $10.30 | $17.54 | 284,400 | — | — |
| 2011-11-15 | $10.52 | $17.92 | 134,900 | — | — |
| 2011-11-14 | $10.44 | $17.78 | 161,200 | — | — |
| 2011-11-11 | $10.78 | $18.36 | 562,000 | — | — |
| 2011-11-10 | $10.56 | $17.99 | 147,800 | — | — |
| 2011-11-09 | $10.40 | $17.71 | 289,500 | — | — |
| 2011-11-08 | $10.84 | $18.46 | 229,000 | — | — |
| 2011-11-07 | $10.54 | $17.95 | 135,500 | — | — |
| 2011-11-04 | $10.39 | $17.70 | 169,800 | — | — |
| 2011-11-03 | $10.62 | $18.09 | 294,300 | — | — |
| 2011-11-02 | $10.42 | $17.75 | 318,100 | — | — |
| 2011-11-01 | $10.12 | $17.24 | 468,300 | — | — |
| 2011-10-31 | $10.59 | $18.04 | 217,900 | — | — |
| 2011-10-28 | $10.79 | $18.38 | 184,900 | — | — |
| 2011-10-27 | $10.85 | $18.48 | 467,900 | — | — |
| 2011-10-26 | $10.50 | $17.88 | 379,800 | — | — |
| 2011-10-25 | $10.54 | $17.95 | 329,300 | — | — |
| 2011-10-24 | $10.80 | $18.39 | 685,300 | — | — |
| 2011-10-21 | $10.57 | $18.00 | 758,500 | — | — |
| 2011-10-20 | $10.54 | $17.95 | 293,500 | — | — |
| 2011-10-19 | $10.49 | $17.87 | 400,500 | — | — |
| 2011-10-18 | $10.77 | $18.34 | 382,600 | — | — |
| 2011-10-17 | $10.29 | $17.53 | 198,200 | — | — |
| 2011-10-14 | $10.70 | $18.22 | 147,200 | — | — |
| 2011-10-13 | $10.68 | $18.19 | 125,300 | — | — |
| 2011-10-12 | $10.96 | $18.67 | 209,900 | — | — |
| 2011-10-11 | $10.73 | $18.28 | 170,400 | — | — |
| 2011-10-10 | $10.67 | $18.17 | 219,200 | — | — |
| 2011-10-07 | $9.98 | $17.00 | 214,200 | — | — |
| 2011-10-06 | $10.47 | $17.83 | 214,000 | — | — |
| 2011-10-05 | $10.18 | $17.34 | 187,000 | — | — |
| 2011-10-04 | $10.08 | $17.17 | 386,800 | — | — |
| 2011-10-03 | $9.23 | $15.72 | 506,300 | — | — |
| 2011-09-30 | $9.67 | $16.47 | 271,900 | — | — |
| 2011-09-29 | $9.94 | $16.93 | 221,400 | — | — |
| 2011-09-28 | $9.29 | $15.82 | 179,600 | — | — |
| 2011-09-27 | $9.82 | $16.64 | 248,900 | — | — |
| 2011-09-26 | $9.61 | $16.28 | 168,000 | — | — |
| 2011-09-23 | $9.30 | $15.76 | 167,000 | — | — |
| 2011-09-22 | $9.35 | $15.84 | 369,300 | — | — |
| 2011-09-21 | $9.34 | $15.83 | 211,400 | — | — |
| 2011-09-20 | $9.81 | $16.62 | 134,400 | — | — |
| 2011-09-19 | $10.11 | $17.13 | 129,600 | — | — |
| 2011-09-16 | $10.27 | $17.40 | 245,800 | — | — |
| 2011-09-15 | $10.51 | $17.81 | 86,200 | — | — |
| 2011-09-14 | $10.36 | $17.56 | 137,900 | — | — |
| 2011-09-13 | $10.13 | $17.17 | 165,700 | — | — |
| 2011-09-12 | $9.90 | $16.78 | 257,700 | — | — |
| 2011-09-09 | $9.99 | $16.93 | 236,300 | — | — |
| 2011-09-08 | $10.35 | $17.54 | 192,000 | — | — |
| 2011-09-07 | $10.56 | $17.89 | 233,500 | — | — |
| 2011-09-06 | $10.06 | $17.05 | 238,900 | — | — |
| 2011-09-02 | $9.95 | $16.86 | 236,400 | — | — |
| 2011-09-01 | $10.47 | $17.74 | 173,900 | — | — |
| 2011-08-31 | $11.06 | $18.74 | 304,000 | — | — |
| 2011-08-30 | $11.03 | $18.69 | 138,100 | — | — |
| 2011-08-29 | $11.02 | $18.67 | 137,200 | — | — |
| 2011-08-26 | $10.57 | $17.91 | 139,300 | — | — |
| 2011-08-25 | $10.41 | $17.64 | 211,700 | — | — |
| 2011-08-24 | $10.70 | $18.13 | 190,200 | — | — |
| 2011-08-23 | $10.44 | $17.69 | 330,500 | — | — |
| 2011-08-22 | $10.02 | $16.98 | 383,000 | — | — |
| 2011-08-19 | $10.19 | $17.27 | 458,900 | — | — |
| 2011-08-18 | $10.14 | $17.18 | 394,000 | — | — |
| 2011-08-17 | $10.65 | $18.05 | 391,100 | — | — |
| 2011-08-16 | $10.46 | $17.72 | 509,000 | — | — |
| 2011-08-15 | $10.14 | $17.18 | 511,800 | — | — |
| 2011-08-12 | $10.05 | $17.03 | 529,900 | — | — |
| 2011-08-11 | $10.57 | $17.91 | 934,300 | — | — |
| 2011-08-10 | $10.05 | $17.03 | 361,300 | — | — |
| 2011-08-09 | $10.95 | $18.56 | 720,600 | — | — |
| 2011-08-08 | $10.55 | $17.88 | 637,100 | — | — |
| 2011-08-05 | $11.68 | $19.79 | 545,600 | — | — |
| 2011-08-04 | $11.91 | $20.18 | 477,900 | — | — |
| 2011-08-03 | $12.44 | $21.08 | 460,200 | — | — |
| 2011-08-02 | $12.38 | $20.98 | 1,326,900 | — | — |
| 2011-08-01 | $12.42 | $21.05 | 260,400 | — | — |
| 2011-07-29 | $12.42 | $21.05 | 156,600 | — | — |
| 2011-07-28 | $12.45 | $21.10 | 147,800 | — | — |
| 2011-07-27 | $12.58 | $21.32 | 243,700 | — | — |
| 2011-07-26 | $12.74 | $21.59 | 248,600 | — | — |
| 2011-07-25 | $12.76 | $21.62 | 336,700 | — | — |
| 2011-07-22 | $12.74 | $21.59 | 590,000 | — | — |
| 2011-07-21 | $12.57 | $21.30 | 413,200 | — | — |
| 2011-07-20 | $12.25 | $20.76 | 299,100 | — | — |
| 2011-07-19 | $12.21 | $20.69 | 198,500 | — | — |
| 2011-07-18 | $12.22 | $20.71 | 193,700 | — | — |
| 2011-07-15 | $12.50 | $21.18 | 184,000 | — | — |
| 2011-07-14 | $12.55 | $21.27 | 119,300 | — | — |
| 2011-07-13 | $12.73 | $21.57 | 134,400 | — | — |
| 2011-07-12 | $12.61 | $21.37 | 154,200 | — | — |
| 2011-07-11 | $12.85 | $21.77 | 170,200 | — | — |
| 2011-07-08 | $12.98 | $21.99 | 158,700 | — | — |
| 2011-07-07 | $13.05 | $22.11 | 266,400 | — | — |
| 2011-07-06 | $12.94 | $21.93 | 233,200 | — | — |
| 2011-07-05 | $13.00 | $22.03 | 232,300 | — | — |
| 2011-07-01 | $12.99 | $22.01 | 427,000 | — | — |
| 2011-06-30 | $12.89 | $21.84 | 630,500 | — | — |
| 2011-06-29 | $12.25 | $20.76 | 390,900 | — | — |
| 2011-06-28 | $11.57 | $19.61 | 267,600 | — | — |
| 2011-06-27 | $11.64 | $19.64 | 326,100 | — | — |
| 2011-06-24 | $11.57 | $19.52 | 476,500 | — | — |
| 2011-06-23 | $11.75 | $19.83 | 331,300 | — | — |
| 2011-06-22 | $11.90 | $20.08 | 160,800 | — | — |
| 2011-06-21 | $12.13 | $20.47 | 301,500 | — | — |
| 2011-06-20 | $12.18 | $20.55 | 556,200 | — | — |
| 2011-06-17 | $12.16 | $20.52 | 393,800 | — | — |
| 2011-06-16 | $12.04 | $20.31 | 202,000 | — | — |
| 2011-06-15 | $11.94 | $20.15 | 196,700 | — | — |
| 2011-06-14 | $12.18 | $20.55 | 197,600 | — | — |
| 2011-06-13 | $11.94 | $20.15 | 186,900 | — | — |
| 2011-06-10 | $11.94 | $20.15 | 234,800 | — | — |
| 2011-06-09 | $12.06 | $20.35 | 199,000 | — | — |
| 2011-06-08 | $11.91 | $20.10 | 250,300 | — | — |
| 2011-06-07 | $11.97 | $20.20 | 231,000 | — | — |
| 2011-06-06 | $11.95 | $20.16 | 174,600 | — | — |
| 2011-06-03 | $12.00 | $20.25 | 126,300 | — | — |
| 2011-06-02 | $12.00 | $20.25 | 141,600 | — | — |
| 2011-06-01 | $12.01 | $20.26 | 235,600 | — | — |
| 2011-05-31 | $12.34 | $20.82 | 266,800 | — | — |
| 2011-05-27 | $12.13 | $20.47 | 120,600 | — | — |
| 2011-05-26 | $12.03 | $20.30 | 298,800 | — | — |
| 2011-05-25 | $11.67 | $19.69 | 291,800 | — | — |
| 2011-05-24 | $11.52 | $19.44 | 226,000 | — | — |
| 2011-05-23 | $11.51 | $19.42 | 156,100 | — | — |
| 2011-05-20 | $11.52 | $19.44 | 313,100 | — | — |
| 2011-05-19 | $11.56 | $19.50 | 138,500 | — | — |
| 2011-05-18 | $11.65 | $19.66 | 128,700 | — | — |
| 2011-05-17 | $11.57 | $19.52 | 163,300 | — | — |
| 2011-05-16 | $11.49 | $19.39 | 247,500 | — | — |
| 2011-05-13 | $11.80 | $19.91 | 198,300 | — | — |
| 2011-05-12 | $12.17 | $20.53 | 790,000 | — | — |
| 2011-05-11 | $12.30 | $20.75 | 417,100 | — | — |
| 2011-05-10 | $12.52 | $21.12 | 103,000 | — | — |
| 2011-05-09 | $12.23 | $20.63 | 83,000 | — | — |
| 2011-05-06 | $12.19 | $20.57 | 209,800 | — | — |
| 2011-05-05 | $12.27 | $20.70 | 192,900 | — | — |
| 2011-05-04 | $12.39 | $20.90 | 150,000 | — | — |
| 2011-05-03 | $12.48 | $21.06 | 274,000 | — | — |
| 2011-05-02 | $12.58 | $21.23 | 200,000 | — | — |
| 2011-04-29 | $12.96 | $21.87 | 154,000 | — | — |
| 2011-04-28 | $13.05 | $22.02 | 89,200 | — | — |
| 2011-04-27 | $12.94 | $21.83 | 69,500 | — | — |
| 2011-04-26 | $12.84 | $21.66 | 86,900 | — | — |
| 2011-04-25 | $12.80 | $21.60 | 49,000 | — | — |
| 2011-04-21 | $12.79 | $21.58 | 64,700 | — | — |
| 2011-04-20 | $12.86 | $21.70 | 144,500 | — | — |
| 2011-04-19 | $12.56 | $21.19 | 107,100 | — | — |
| 2011-04-18 | $12.58 | $21.23 | 110,200 | — | — |
| 2011-04-15 | $12.60 | $21.26 | 380,700 | — | — |
| 2011-04-14 | $12.59 | $21.24 | 108,000 | — | — |
| 2011-04-13 | $12.49 | $21.07 | 228,800 | — | — |
| 2011-04-12 | $12.48 | $21.06 | 250,200 | — | — |
| 2011-04-11 | $12.57 | $21.21 | 106,400 | — | — |
| 2011-04-08 | $12.60 | $21.26 | 93,800 | — | — |
| 2011-04-07 | $12.66 | $21.36 | 101,600 | — | — |
| 2011-04-06 | $12.73 | $21.48 | 93,700 | — | — |
| 2011-04-05 | $12.68 | $21.39 | 77,300 | — | — |
| 2011-04-04 | $12.70 | $21.43 | 80,100 | — | — |
| 2011-04-01 | $12.62 | $21.29 | 393,100 | — | — |
| 2011-03-31 | $12.55 | $21.17 | 145,800 | — | — |
| 2011-03-30 | $12.51 | $21.11 | 91,500 | — | — |
| 2011-03-29 | $12.54 | $21.16 | 98,200 | — | — |
| 2011-03-28 | $12.23 | $20.55 | 99,500 | — | — |
| 2011-03-25 | $12.26 | $20.60 | 88,900 | — | — |
| 2011-03-24 | $12.24 | $20.57 | 105,800 | — | — |
| 2011-03-23 | $12.29 | $20.65 | 94,500 | — | — |
| 2011-03-22 | $12.32 | $20.70 | 69,900 | — | — |
| 2011-03-21 | $12.37 | $20.79 | 98,800 | — | — |
| 2011-03-18 | $12.35 | $20.75 | 376,000 | — | — |
| 2011-03-17 | $12.10 | $20.33 | 150,200 | — | — |
| 2011-03-16 | $12.09 | $20.32 | 167,900 | — | — |
| 2011-03-15 | $11.94 | $20.06 | 141,600 | — | — |
| 2011-03-14 | $12.02 | $20.20 | 99,800 | — | — |
| 2011-03-11 | $12.21 | $20.52 | 113,900 | — | — |
| 2011-03-10 | $12.34 | $20.74 | 193,100 | — | — |
| 2011-03-09 | $12.52 | $21.04 | 50,600 | — | — |
| 2011-03-08 | $12.59 | $21.16 | 154,000 | — | — |
| 2011-03-07 | $12.46 | $20.94 | 173,400 | — | — |
| 2011-03-04 | $12.48 | $20.97 | 185,600 | — | — |
| 2011-03-03 | $12.45 | $20.92 | 219,100 | — | — |
| 2011-03-02 | $12.12 | $20.37 | 168,300 | — | — |
| 2011-03-01 | $12.05 | $20.25 | 319,600 | — | — |
| 2011-02-28 | $11.97 | $20.11 | 334,200 | — | — |
| 2011-02-25 | $11.95 | $20.08 | 273,200 | — | — |
| 2011-02-24 | $11.98 | $20.13 | 209,900 | — | — |
| 2011-02-23 | $12.10 | $20.33 | 192,800 | — | — |
| 2011-02-22 | $12.12 | $20.37 | 186,300 | — | — |
| 2011-02-18 | $12.16 | $20.43 | 161,700 | — | — |
| 2011-02-17 | $12.19 | $20.48 | 53,700 | — | — |
| 2011-02-16 | $12.16 | $20.43 | 90,500 | — | — |
| 2011-02-15 | $12.15 | $20.42 | 370,900 | — | — |
| 2011-02-14 | $12.25 | $20.58 | 123,900 | — | — |
| 2011-02-11 | $12.22 | $20.53 | 130,900 | — | — |
| 2011-02-10 | $12.04 | $20.23 | 175,600 | — | — |
| 2011-02-09 | $12.13 | $20.38 | 172,400 | — | — |
| 2011-02-08 | $12.10 | $20.33 | 154,600 | — | — |
| 2011-02-07 | $12.30 | $20.67 | 170,300 | — | — |
| 2011-02-04 | $12.31 | $20.69 | 239,600 | — | — |
| 2011-02-03 | $12.38 | $20.80 | 447,500 | — | — |
| 2011-02-02 | $12.07 | $20.28 | 126,400 | — | — |
| 2011-02-01 | $12.15 | $20.42 | 287,900 | — | — |
| 2011-01-31 | $11.82 | $19.86 | 971,500 | — | — |
| 2011-01-28 | $11.45 | $19.24 | 203,600 | — | — |
| 2011-01-27 | $11.79 | $19.81 | 281,600 | — | — |
| 2011-01-26 | $11.80 | $19.83 | 381,400 | — | — |
| 2011-01-25 | $11.71 | $19.68 | 241,400 | — | — |
| 2011-01-24 | $11.88 | $19.96 | 275,600 | — | — |
| 2011-01-21 | $11.82 | $19.86 | 335,300 | — | — |
| 2011-01-20 | $11.59 | $19.48 | 260,400 | — | — |
| 2011-01-19 | $11.56 | $19.42 | 205,100 | — | — |
| 2011-01-18 | $11.99 | $20.15 | 190,000 | — | — |
| 2011-01-14 | $12.18 | $20.47 | 239,500 | — | — |
| 2011-01-13 | $12.01 | $20.18 | 116,400 | — | — |
| 2011-01-12 | $12.15 | $20.42 | 107,500 | — | — |
| 2011-01-11 | $12.08 | $20.30 | 139,300 | — | — |
| 2011-01-10 | $12.23 | $20.55 | 171,700 | — | — |
| 2011-01-07 | $12.25 | $20.58 | 201,800 | — | — |
| 2011-01-06 | $12.29 | $20.65 | 125,000 | — | — |
| 2011-01-05 | $12.40 | $20.84 | 122,700 | — | — |
| 2011-01-04 | $12.42 | $20.87 | 213,900 | — | — |
| 2011-01-03 | $12.47 | $20.95 | 244,700 | — | — |