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
- 1984-06-20 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 | $11.65 | $27.31 | 417,000 | — | — |
| 2011-12-29 | $11.87 | $27.83 | 417,800 | — | — |
| 2011-12-28 | $11.69 | $27.40 | 616,200 | — | — |
| 2011-12-27 | $11.97 | $28.06 | 561,100 | — | — |
| 2011-12-23 | $11.91 | $27.92 | 319,200 | — | — |
| 2011-12-22 | $11.99 | $28.11 | 731,100 | — | — |
| 2011-12-21 | $11.79 | $27.64 | 654,100 | — | — |
| 2011-12-20 | $11.81 | $27.69 | 646,500 | — | — |
| 2011-12-19 | $11.41 | $26.75 | 450,900 | — | — |
| 2011-12-16 | $11.57 | $27.12 | 1,239,500 | — | — |
| 2011-12-15 | $11.48 | $26.91 | 628,100 | — | — |
| 2011-12-14 | $11.33 | $26.56 | 474,500 | — | — |
| 2011-12-13 | $11.46 | $26.86 | 924,000 | — | — |
| 2011-12-12 | $11.59 | $27.17 | 649,100 | — | — |
| 2011-12-09 | $11.74 | $27.52 | 793,800 | — | — |
| 2011-12-08 | $11.08 | $25.97 | 444,200 | — | — |
| 2011-12-07 | $11.54 | $27.05 | 614,100 | — | — |
| 2011-12-06 | $11.45 | $26.84 | 478,000 | — | — |
| 2011-12-05 | $11.49 | $26.93 | 508,800 | — | — |
| 2011-12-02 | $11.34 | $26.58 | 669,100 | — | — |
| 2011-12-01 | $11.11 | $26.04 | 486,600 | — | — |
| 2011-11-30 | $11.22 | $26.30 | 840,900 | — | — |
| 2011-11-29 | $10.42 | $24.43 | 318,600 | — | — |
| 2011-11-28 | $10.57 | $24.61 | 548,500 | — | — |
| 2011-11-25 | $10.27 | $23.92 | 248,700 | — | — |
| 2011-11-23 | $10.32 | $24.03 | 517,000 | — | — |
| 2011-11-22 | $10.78 | $25.10 | 370,700 | — | — |
| 2011-11-21 | $10.87 | $25.31 | 524,500 | — | — |
| 2011-11-18 | $11.27 | $26.24 | 761,200 | — | — |
| 2011-11-17 | $11.15 | $25.96 | 857,600 | — | — |
| 2011-11-16 | $11.25 | $26.20 | 745,600 | — | — |
| 2011-11-15 | $11.37 | $26.48 | 648,200 | — | — |
| 2011-11-14 | $11.25 | $26.20 | 1,223,200 | — | — |
| 2011-11-11 | $11.53 | $26.85 | 619,400 | — | — |
| 2011-11-10 | $11.25 | $26.20 | 1,757,200 | — | — |
| 2011-11-09 | $11.38 | $26.50 | 1,031,000 | — | — |
| 2011-11-08 | $11.98 | $27.90 | 637,000 | — | — |
| 2011-11-07 | $11.74 | $27.34 | 520,900 | — | — |
| 2011-11-04 | $11.38 | $26.50 | 519,700 | — | — |
| 2011-11-03 | $11.44 | $26.64 | 1,189,400 | — | — |
| 2011-11-02 | $11.41 | $26.57 | 739,400 | — | — |
| 2011-11-01 | $10.99 | $25.59 | 812,300 | — | — |
| 2011-10-31 | $11.57 | $26.94 | 670,100 | — | — |
| 2011-10-28 | $11.63 | $27.08 | 963,600 | — | — |
| 2011-10-27 | $11.75 | $27.36 | 1,358,600 | — | — |
| 2011-10-26 | $11.32 | $26.36 | 928,900 | — | — |
| 2011-10-25 | $10.91 | $25.41 | 811,700 | — | — |
| 2011-10-24 | $11.55 | $26.90 | 834,400 | — | — |
| 2011-10-21 | $11.39 | $26.52 | 1,587,200 | — | — |
| 2011-10-20 | $11.25 | $26.20 | 673,600 | — | — |
| 2011-10-19 | $11.02 | $25.66 | 684,200 | — | — |
| 2011-10-18 | $11.02 | $25.66 | 931,800 | — | — |
| 2011-10-17 | $10.33 | $24.06 | 631,700 | — | — |
| 2011-10-14 | $10.67 | $24.85 | 872,300 | — | — |
| 2011-10-13 | $10.79 | $25.13 | 498,600 | — | — |
| 2011-10-12 | $10.98 | $25.57 | 952,900 | — | — |
| 2011-10-11 | $10.63 | $24.75 | 1,063,400 | — | — |
| 2011-10-10 | $10.64 | $24.78 | 1,052,900 | — | — |
| 2011-10-07 | $10.04 | $23.38 | 1,190,000 | — | — |
| 2011-10-06 | $10.50 | $24.45 | 719,700 | — | — |
| 2011-10-05 | $10.13 | $23.59 | 1,065,300 | — | — |
| 2011-10-04 | $9.95 | $23.17 | 1,100,000 | — | — |
| 2011-10-03 | $9.05 | $21.07 | 988,400 | — | — |
| 2011-09-30 | $9.32 | $21.70 | 755,700 | — | — |
| 2011-09-29 | $9.62 | $22.40 | 825,400 | — | — |
| 2011-09-28 | $9.19 | $21.40 | 677,100 | — | — |
| 2011-09-27 | $9.63 | $22.43 | 929,100 | — | — |
| 2011-09-26 | $9.38 | $21.84 | 609,600 | — | — |
| 2011-09-23 | $9.08 | $21.14 | 687,900 | — | — |
| 2011-09-22 | $8.93 | $20.80 | 1,075,500 | — | — |
| 2011-09-21 | $9.02 | $21.00 | 1,135,600 | — | — |
| 2011-09-20 | $9.54 | $22.22 | 491,200 | — | — |
| 2011-09-19 | $9.67 | $22.52 | 782,500 | — | — |
| 2011-09-16 | $9.99 | $23.26 | 835,500 | — | — |
| 2011-09-15 | $10.00 | $23.29 | 825,000 | — | — |
| 2011-09-14 | $9.72 | $22.63 | 767,000 | — | — |
| 2011-09-13 | $9.53 | $22.19 | 841,100 | — | — |
| 2011-09-12 | $9.29 | $21.63 | 706,200 | — | — |
| 2011-09-09 | $9.03 | $21.03 | 744,500 | — | — |
| 2011-09-08 | $9.30 | $21.66 | 699,800 | — | — |
| 2011-09-07 | $9.61 | $22.38 | 1,342,500 | — | — |
| 2011-09-06 | $8.92 | $20.77 | 936,400 | — | — |
| 2011-09-02 | $9.00 | $20.96 | 1,338,600 | — | — |
| 2011-09-01 | $9.28 | $21.61 | 990,700 | — | — |
| 2011-08-31 | $9.81 | $22.84 | 1,927,800 | — | — |
| 2011-08-30 | $9.62 | $22.40 | 1,338,400 | — | — |
| 2011-08-29 | $9.76 | $22.56 | 996,300 | — | — |
| 2011-08-26 | $9.46 | $21.87 | 672,800 | — | — |
| 2011-08-25 | $9.33 | $21.57 | 933,800 | — | — |
| 2011-08-24 | $9.52 | $22.01 | 543,600 | — | — |
| 2011-08-23 | $9.29 | $21.48 | 1,021,900 | — | — |
| 2011-08-22 | $8.87 | $20.51 | 976,000 | — | — |
| 2011-08-19 | $8.67 | $20.04 | 850,300 | — | — |
| 2011-08-18 | $8.88 | $20.53 | 1,073,000 | — | — |
| 2011-08-17 | $9.31 | $21.52 | 461,400 | — | — |
| 2011-08-16 | $9.33 | $21.57 | 574,100 | — | — |
| 2011-08-15 | $9.52 | $22.01 | 600,000 | — | — |
| 2011-08-12 | $9.23 | $21.34 | 795,100 | — | — |
| 2011-08-11 | $9.54 | $22.06 | 1,112,000 | — | — |
| 2011-08-10 | $9.13 | $21.11 | 1,221,300 | — | — |
| 2011-08-09 | $10.02 | $23.17 | 2,123,700 | — | — |
| 2011-08-08 | $9.56 | $22.10 | 1,697,100 | — | — |
| 2011-08-05 | $10.51 | $24.30 | 1,076,500 | — | — |
| 2011-08-04 | $10.54 | $24.37 | 1,346,600 | — | — |
| 2011-08-03 | $10.94 | $25.29 | 932,000 | — | — |
| 2011-08-02 | $10.70 | $24.74 | 890,700 | — | — |
| 2011-08-01 | $10.94 | $25.29 | 2,616,600 | — | — |
| 2011-07-29 | $10.20 | $23.58 | 452,600 | — | — |
| 2011-07-28 | $10.12 | $23.40 | 383,200 | — | — |
| 2011-07-27 | $10.11 | $23.37 | 548,700 | — | — |
| 2011-07-26 | $10.38 | $24.00 | 493,700 | — | — |
| 2011-07-25 | $10.54 | $24.37 | 451,400 | — | — |
| 2011-07-22 | $10.64 | $24.60 | 496,900 | — | — |
| 2011-07-21 | $10.83 | $25.04 | 484,000 | — | — |
| 2011-07-20 | $10.60 | $24.51 | 360,700 | — | — |
| 2011-07-19 | $10.46 | $24.18 | 552,400 | — | — |
| 2011-07-18 | $10.36 | $23.95 | 281,300 | — | — |
| 2011-07-15 | $10.56 | $24.41 | 390,700 | — | — |
| 2011-07-14 | $10.62 | $24.55 | 451,400 | — | — |
| 2011-07-13 | $10.86 | $25.11 | 312,400 | — | — |
| 2011-07-12 | $10.78 | $24.92 | 356,200 | — | — |
| 2011-07-11 | $10.67 | $24.67 | 338,100 | — | — |
| 2011-07-08 | $10.97 | $25.36 | 523,200 | — | — |
| 2011-07-07 | $11.05 | $25.55 | 597,000 | — | — |
| 2011-07-06 | $10.82 | $25.02 | 265,500 | — | — |
| 2011-07-05 | $10.76 | $24.88 | 378,400 | — | — |
| 2011-07-01 | $10.91 | $25.22 | 458,300 | — | — |
| 2011-06-30 | $10.80 | $24.97 | 711,400 | — | — |
| 2011-06-29 | $10.52 | $24.32 | 270,900 | — | — |
| 2011-06-28 | $10.47 | $24.21 | 347,600 | — | — |
| 2011-06-27 | $10.36 | $23.95 | 412,700 | — | — |
| 2011-06-24 | $10.30 | $23.81 | 429,200 | — | — |
| 2011-06-23 | $10.32 | $23.86 | 791,300 | — | — |
| 2011-06-22 | $10.58 | $24.46 | 328,000 | — | — |
| 2011-06-21 | $10.75 | $24.85 | 378,500 | — | — |
| 2011-06-20 | $10.65 | $24.62 | 402,200 | — | — |
| 2011-06-17 | $10.64 | $24.60 | 890,900 | — | — |
| 2011-06-16 | $10.50 | $24.28 | 537,200 | — | — |
| 2011-06-15 | $10.35 | $23.93 | 549,200 | — | — |
| 2011-06-14 | $10.50 | $24.28 | 458,000 | — | — |
| 2011-06-13 | $10.28 | $23.77 | 479,000 | — | — |
| 2011-06-10 | $10.21 | $23.61 | 618,100 | — | — |
| 2011-06-09 | $10.37 | $23.98 | 622,600 | — | — |
| 2011-06-08 | $10.33 | $23.88 | 669,800 | — | — |
| 2011-06-07 | $10.36 | $23.95 | 903,000 | — | — |
| 2011-06-06 | $10.33 | $23.88 | 589,800 | — | — |
| 2011-06-03 | $10.29 | $23.79 | 715,200 | — | — |
| 2011-06-02 | $10.41 | $24.07 | 645,400 | — | — |
| 2011-06-01 | $10.47 | $24.21 | 986,900 | — | — |
| 2011-05-31 | $10.80 | $24.97 | 685,300 | — | — |
| 2011-05-27 | $10.68 | $24.69 | 420,100 | — | — |
| 2011-05-26 | $10.63 | $24.41 | 329,700 | — | — |
| 2011-05-25 | $10.59 | $24.32 | 368,400 | — | — |
| 2011-05-24 | $10.60 | $24.35 | 340,400 | — | — |
| 2011-05-23 | $10.65 | $24.46 | 396,300 | — | — |
| 2011-05-20 | $10.76 | $24.71 | 388,600 | — | — |
| 2011-05-19 | $10.99 | $25.24 | 318,000 | — | — |
| 2011-05-18 | $11.04 | $25.36 | 485,500 | — | — |
| 2011-05-17 | $11.00 | $25.26 | 365,600 | — | — |
| 2011-05-16 | $10.85 | $24.92 | 350,000 | — | — |
| 2011-05-13 | $10.92 | $25.08 | 395,900 | — | — |
| 2011-05-12 | $11.16 | $25.63 | 498,000 | — | — |
| 2011-05-11 | $11.14 | $25.59 | 408,100 | — | — |
| 2011-05-10 | $11.33 | $26.02 | 537,700 | — | — |
| 2011-05-09 | $11.09 | $25.47 | 378,600 | — | — |
| 2011-05-06 | $11.10 | $25.49 | 484,600 | — | — |
| 2011-05-05 | $11.18 | $25.68 | 894,300 | — | — |
| 2011-05-04 | $11.17 | $25.65 | 838,100 | — | — |
| 2011-05-03 | $11.12 | $25.54 | 1,626,900 | — | — |
| 2011-05-02 | $10.57 | $24.28 | 1,152,800 | — | — |
| 2011-04-29 | $10.35 | $23.77 | 963,000 | — | — |
| 2011-04-28 | $10.19 | $23.40 | 914,800 | — | — |
| 2011-04-27 | $10.16 | $23.34 | 864,200 | — | — |
| 2011-04-26 | $10.27 | $23.59 | 634,400 | — | — |
| 2011-04-25 | $10.29 | $23.63 | 558,500 | — | — |
| 2011-04-21 | $10.40 | $23.89 | 200,500 | — | — |
| 2011-04-20 | $10.39 | $23.86 | 655,700 | — | — |
| 2011-04-19 | $10.40 | $23.89 | 416,400 | — | — |
| 2011-04-18 | $10.44 | $23.98 | 461,600 | — | — |
| 2011-04-15 | $10.59 | $24.32 | 561,700 | — | — |
| 2011-04-14 | $10.54 | $24.21 | 311,100 | — | — |
| 2011-04-13 | $10.46 | $24.02 | 792,000 | — | — |
| 2011-04-12 | $10.78 | $24.76 | 455,400 | — | — |
| 2011-04-11 | $10.73 | $24.64 | 184,000 | — | — |
| 2011-04-08 | $10.75 | $24.69 | 300,600 | — | — |
| 2011-04-07 | $11.04 | $25.36 | 365,900 | — | — |
| 2011-04-06 | $11.03 | $25.33 | 303,700 | — | — |
| 2011-04-05 | $10.73 | $24.64 | 268,800 | — | — |
| 2011-04-04 | $10.84 | $24.90 | 206,700 | — | — |
| 2011-04-01 | $10.81 | $24.83 | 335,200 | — | — |
| 2011-03-31 | $10.72 | $24.62 | 334,000 | — | — |
| 2011-03-30 | $10.62 | $24.39 | 450,600 | — | — |
| 2011-03-29 | $10.42 | $23.93 | 311,600 | — | — |
| 2011-03-28 | $10.35 | $23.77 | 298,000 | — | — |
| 2011-03-25 | $10.46 | $24.02 | 394,200 | — | — |
| 2011-03-24 | $10.49 | $24.09 | 339,800 | — | — |
| 2011-03-23 | $10.63 | $24.41 | 394,200 | — | — |
| 2011-03-22 | $10.74 | $24.67 | 242,000 | — | — |
| 2011-03-21 | $10.73 | $24.64 | 475,000 | — | — |
| 2011-03-18 | $10.58 | $24.30 | 1,031,900 | — | — |
| 2011-03-17 | $10.55 | $24.23 | 315,700 | — | — |
| 2011-03-16 | $10.57 | $24.28 | 599,400 | — | — |
| 2011-03-15 | $10.79 | $24.78 | 429,200 | — | — |
| 2011-03-14 | $10.82 | $24.85 | 415,200 | — | — |
| 2011-03-11 | $10.86 | $24.94 | 360,100 | — | — |
| 2011-03-10 | $10.84 | $24.90 | 444,600 | — | — |
| 2011-03-09 | $11.10 | $25.49 | 301,400 | — | — |
| 2011-03-08 | $11.24 | $25.82 | 394,600 | — | — |
| 2011-03-07 | $10.92 | $25.08 | 303,800 | — | — |
| 2011-03-04 | $11.06 | $25.40 | 277,200 | — | — |
| 2011-03-03 | $11.23 | $25.79 | 331,800 | — | — |
| 2011-03-02 | $11.04 | $25.36 | 468,300 | — | — |
| 2011-03-01 | $10.97 | $25.20 | 367,300 | — | — |
| 2011-02-28 | $11.20 | $25.72 | 327,700 | — | — |
| 2011-02-25 | $11.17 | $25.65 | 547,800 | — | — |
| 2011-02-24 | $11.09 | $25.31 | 530,700 | — | — |
| 2011-02-23 | $11.18 | $25.52 | 460,000 | — | — |
| 2011-02-22 | $11.40 | $26.02 | 623,600 | — | — |
| 2011-02-18 | $11.73 | $26.77 | 614,500 | — | — |
| 2011-02-17 | $11.47 | $26.18 | 307,200 | — | — |
| 2011-02-16 | $11.44 | $26.11 | 197,800 | — | — |
| 2011-02-15 | $11.33 | $25.86 | 414,400 | — | — |
| 2011-02-14 | $11.51 | $26.27 | 295,000 | — | — |
| 2011-02-11 | $11.62 | $26.52 | 437,500 | — | — |
| 2011-02-10 | $11.38 | $25.97 | 383,700 | — | — |
| 2011-02-09 | $11.31 | $25.81 | 378,500 | — | — |
| 2011-02-08 | $11.28 | $25.74 | 381,100 | — | — |
| 2011-02-07 | $11.25 | $25.68 | 233,300 | — | — |
| 2011-02-04 | $11.12 | $25.38 | 290,800 | — | — |
| 2011-02-03 | $11.07 | $25.26 | 547,700 | — | — |
| 2011-02-02 | $11.00 | $25.10 | 729,100 | — | — |
| 2011-02-01 | $11.00 | $25.10 | 921,500 | — | — |
| 2011-01-31 | $10.73 | $24.49 | 1,089,400 | — | — |
| 2011-01-28 | $11.15 | $25.45 | 717,700 | — | — |
| 2011-01-27 | $11.50 | $26.25 | 595,500 | — | — |
| 2011-01-26 | $11.40 | $26.02 | 431,500 | — | — |
| 2011-01-25 | $11.45 | $26.13 | 578,500 | — | — |
| 2011-01-24 | $11.47 | $26.18 | 272,200 | — | — |
| 2011-01-21 | $11.51 | $26.27 | 480,900 | — | — |
| 2011-01-20 | $11.53 | $26.31 | 517,400 | — | — |
| 2011-01-19 | $11.61 | $26.50 | 489,400 | — | — |
| 2011-01-18 | $11.98 | $27.34 | 405,700 | — | — |
| 2011-01-14 | $11.99 | $27.36 | 767,900 | — | — |
| 2011-01-13 | $11.46 | $26.15 | 422,800 | — | — |
| 2011-01-12 | $11.55 | $26.36 | 353,900 | — | — |
| 2011-01-11 | $11.52 | $26.29 | 403,000 | — | — |
| 2011-01-10 | $11.47 | $26.18 | 683,500 | — | — |
| 2011-01-07 | $11.32 | $25.84 | 692,500 | — | — |
| 2011-01-06 | $11.75 | $26.82 | 383,800 | — | — |
| 2011-01-05 | $11.90 | $27.16 | 522,500 | — | — |
| 2011-01-04 | $11.79 | $26.91 | 629,900 | — | — |
| 2011-01-03 | $12.15 | $27.73 | 1,262,900 | — | — |