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
- 1983-12-14 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 | $12.21 | $12.78 | 351,600 | — | — |
| 2011-12-29 | $12.30 | $12.88 | 292,000 | — | — |
| 2011-12-28 | $11.99 | $12.55 | 308,100 | — | — |
| 2011-12-27 | $12.49 | $13.08 | 229,300 | — | — |
| 2011-12-23 | $12.68 | $13.27 | 120,000 | — | — |
| 2011-12-22 | $12.54 | $13.13 | 244,700 | — | — |
| 2011-12-21 | $12.39 | $12.97 | 268,800 | — | — |
| 2011-12-20 | $12.36 | $12.94 | 460,800 | — | — |
| 2011-12-19 | $11.77 | $12.32 | 474,800 | — | — |
| 2011-12-16 | $12.21 | $12.78 | 1,148,000 | — | — |
| 2011-12-15 | $12.13 | $12.70 | 610,300 | — | — |
| 2011-12-14 | $12.01 | $12.57 | 377,800 | — | — |
| 2011-12-13 | $12.32 | $12.90 | 403,500 | — | — |
| 2011-12-12 | $12.58 | $13.17 | 374,900 | — | — |
| 2011-12-09 | $12.71 | $13.31 | 541,100 | — | — |
| 2011-12-08 | $12.12 | $12.69 | 375,500 | — | — |
| 2011-12-07 | $12.87 | $13.47 | 362,200 | — | — |
| 2011-12-06 | $12.92 | $13.53 | 324,100 | — | — |
| 2011-12-05 | $13.08 | $13.69 | 441,600 | — | — |
| 2011-12-02 | $12.66 | $13.25 | 238,500 | — | — |
| 2011-12-01 | $12.63 | $13.22 | 369,100 | — | — |
| 2011-11-30 | $12.44 | $13.02 | 794,600 | — | — |
| 2011-11-29 | $11.70 | $12.25 | 205,400 | — | — |
| 2011-11-28 | $11.90 | $12.46 | 362,100 | — | — |
| 2011-11-25 | $11.20 | $11.73 | 153,200 | — | — |
| 2011-11-23 | $11.34 | $11.87 | 290,000 | — | — |
| 2011-11-22 | $11.99 | $12.55 | 313,500 | — | — |
| 2011-11-21 | $12.16 | $12.73 | 406,200 | — | — |
| 2011-11-18 | $12.53 | $13.12 | 360,100 | — | — |
| 2011-11-17 | $12.81 | $13.41 | 423,200 | — | — |
| 2011-11-16 | $12.79 | $13.39 | 372,400 | — | — |
| 2011-11-15 | $13.26 | $13.88 | 421,500 | — | — |
| 2011-11-14 | $12.97 | $13.58 | 312,600 | — | — |
| 2011-11-11 | $13.17 | $13.79 | 371,900 | — | — |
| 2011-11-10 | $12.77 | $13.37 | 330,200 | — | — |
| 2011-11-09 | $12.44 | $13.02 | 475,700 | — | — |
| 2011-11-08 | $13.16 | $13.78 | 495,000 | — | — |
| 2011-11-07 | $13.09 | $13.70 | 322,200 | — | — |
| 2011-11-04 | $13.18 | $13.80 | 327,400 | — | — |
| 2011-11-03 | $13.29 | $13.91 | 523,100 | — | — |
| 2011-11-02 | $12.94 | $13.55 | 478,100 | — | — |
| 2011-11-01 | $12.41 | $12.99 | 816,300 | — | — |
| 2011-10-31 | $13.19 | $13.81 | 704,300 | — | — |
| 2011-10-28 | $13.90 | $14.55 | 647,200 | — | — |
| 2011-10-27 | $13.86 | $14.51 | 1,163,400 | — | — |
| 2011-10-26 | $12.45 | $13.03 | 748,000 | — | — |
| 2011-10-25 | $11.63 | $12.18 | 421,600 | — | — |
| 2011-10-24 | $12.04 | $12.60 | 654,100 | — | — |
| 2011-10-21 | $11.49 | $12.03 | 372,800 | — | — |
| 2011-10-20 | $11.26 | $11.79 | 286,400 | — | — |
| 2011-10-19 | $11.27 | $11.80 | 425,200 | — | — |
| 2011-10-18 | $11.64 | $12.19 | 763,600 | — | — |
| 2011-10-17 | $10.98 | $11.50 | 505,100 | — | — |
| 2011-10-14 | $11.84 | $12.40 | 390,800 | — | — |
| 2011-10-13 | $11.50 | $12.04 | 263,300 | — | — |
| 2011-10-12 | $11.72 | $12.27 | 396,100 | — | — |
| 2011-10-11 | $11.60 | $12.14 | 433,200 | — | — |
| 2011-10-10 | $11.39 | $11.92 | 405,900 | — | — |
| 2011-10-07 | $10.77 | $11.28 | 423,500 | — | — |
| 2011-10-06 | $11.01 | $11.53 | 485,800 | — | — |
| 2011-10-05 | $10.55 | $11.05 | 442,500 | — | — |
| 2011-10-04 | $10.42 | $10.91 | 1,004,100 | — | — |
| 2011-10-03 | $9.51 | $9.96 | 554,700 | — | — |
| 2011-09-30 | $10.64 | $11.14 | 702,400 | — | — |
| 2011-09-29 | $10.97 | $11.48 | 562,900 | — | — |
| 2011-09-28 | $10.67 | $11.17 | 864,600 | — | — |
| 2011-09-27 | $10.91 | $11.42 | 931,400 | — | — |
| 2011-09-26 | $10.53 | $11.02 | 779,300 | — | — |
| 2011-09-23 | $10.31 | $10.79 | 576,400 | — | — |
| 2011-09-22 | $9.67 | $10.12 | 859,800 | — | — |
| 2011-09-21 | $10.16 | $10.64 | 487,400 | — | — |
| 2011-09-20 | $10.50 | $10.99 | 1,638,900 | — | — |
| 2011-09-19 | $10.43 | $10.92 | 1,152,600 | — | — |
| 2011-09-16 | $10.87 | $11.38 | 1,258,300 | — | — |
| 2011-09-15 | $10.96 | $11.47 | 731,000 | — | — |
| 2011-09-14 | $11.00 | $11.52 | 732,500 | — | — |
| 2011-09-13 | $10.54 | $11.03 | 741,800 | — | — |
| 2011-09-12 | $10.12 | $10.59 | 478,600 | — | — |
| 2011-09-09 | $10.05 | $10.52 | 860,700 | — | — |
| 2011-09-08 | $10.23 | $10.71 | 868,200 | — | — |
| 2011-09-07 | $10.40 | $10.89 | 646,400 | — | — |
| 2011-09-06 | $9.85 | $10.31 | 723,800 | — | — |
| 2011-09-02 | $10.14 | $10.62 | 624,000 | — | — |
| 2011-09-01 | $10.52 | $11.01 | 670,100 | — | — |
| 2011-08-31 | $10.97 | $11.48 | 837,700 | — | — |
| 2011-08-30 | $10.58 | $11.08 | 483,200 | — | — |
| 2011-08-29 | $10.49 | $10.98 | 777,200 | — | — |
| 2011-08-26 | $9.74 | $10.20 | 1,223,600 | — | — |
| 2011-08-25 | $9.21 | $9.64 | 694,500 | — | — |
| 2011-08-24 | $9.67 | $10.12 | 626,600 | — | — |
| 2011-08-23 | $9.55 | $10.00 | 731,700 | — | — |
| 2011-08-22 | $9.15 | $9.58 | 1,153,900 | — | — |
| 2011-08-19 | $9.40 | $9.84 | 825,600 | — | — |
| 2011-08-18 | $9.46 | $9.90 | 859,300 | — | — |
| 2011-08-17 | $10.54 | $11.03 | 591,800 | — | — |
| 2011-08-16 | $10.83 | $11.34 | 818,800 | — | — |
| 2011-08-15 | $10.87 | $11.38 | 628,000 | — | — |
| 2011-08-12 | $10.59 | $11.09 | 499,100 | — | — |
| 2011-08-11 | $10.52 | $11.01 | 879,700 | — | — |
| 2011-08-10 | $10.22 | $10.70 | 592,500 | — | — |
| 2011-08-09 | $11.32 | $11.85 | 1,436,700 | — | — |
| 2011-08-08 | $11.22 | $11.75 | 1,622,700 | — | — |
| 2011-08-05 | $12.18 | $12.75 | 829,800 | — | — |
| 2011-08-04 | $12.14 | $12.71 | 485,000 | — | — |
| 2011-08-03 | $13.20 | $13.82 | 410,800 | — | — |
| 2011-08-02 | $13.01 | $13.62 | 457,600 | — | — |
| 2011-08-01 | $13.62 | $14.26 | 635,400 | — | — |
| 2011-07-29 | $13.74 | $14.38 | 613,500 | — | — |
| 2011-07-28 | $13.93 | $14.58 | 987,500 | — | — |
| 2011-07-27 | $13.98 | $14.64 | 1,456,400 | — | — |
| 2011-07-26 | $11.84 | $12.40 | 392,600 | — | — |
| 2011-07-25 | $12.01 | $12.57 | 213,900 | — | — |
| 2011-07-22 | $12.29 | $12.87 | 191,200 | — | — |
| 2011-07-21 | $12.17 | $12.74 | 481,300 | — | — |
| 2011-07-20 | $12.08 | $12.65 | 258,900 | — | — |
| 2011-07-19 | $12.00 | $12.56 | 410,800 | — | — |
| 2011-07-18 | $11.75 | $12.30 | 647,000 | — | — |
| 2011-07-15 | $12.30 | $12.88 | 321,500 | — | — |
| 2011-07-14 | $12.51 | $13.10 | 406,900 | — | — |
| 2011-07-13 | $12.70 | $13.30 | 397,000 | — | — |
| 2011-07-12 | $12.74 | $13.34 | 461,900 | — | — |
| 2011-07-11 | $12.60 | $13.19 | 255,200 | — | — |
| 2011-07-08 | $12.85 | $13.45 | 312,800 | — | — |
| 2011-07-07 | $13.06 | $13.67 | 437,800 | — | — |
| 2011-07-06 | $13.00 | $13.61 | 302,200 | — | — |
| 2011-07-05 | $12.91 | $13.52 | 284,200 | — | — |
| 2011-07-01 | $13.11 | $13.73 | 480,000 | — | — |
| 2011-06-30 | $13.11 | $13.73 | 348,000 | — | — |
| 2011-06-29 | $12.82 | $13.42 | 283,300 | — | — |
| 2011-06-28 | $12.78 | $13.38 | 388,600 | — | — |
| 2011-06-27 | $12.45 | $13.03 | 529,800 | — | — |
| 2011-06-24 | $12.02 | $12.58 | 4,771,000 | — | — |
| 2011-06-23 | $12.19 | $12.76 | 331,700 | — | — |
| 2011-06-22 | $12.22 | $12.79 | 353,300 | — | — |
| 2011-06-21 | $12.54 | $13.13 | 374,700 | — | — |
| 2011-06-20 | $12.21 | $12.78 | 462,400 | — | — |
| 2011-06-17 | $12.10 | $12.67 | 1,054,600 | — | — |
| 2011-06-16 | $12.02 | $12.58 | 465,800 | — | — |
| 2011-06-15 | $11.95 | $12.51 | 469,300 | — | — |
| 2011-06-14 | $12.08 | $12.65 | 657,600 | — | — |
| 2011-06-13 | $11.74 | $12.29 | 1,813,800 | — | — |
| 2011-06-10 | $12.04 | $12.60 | 699,100 | — | — |
| 2011-06-09 | $12.44 | $13.02 | 470,500 | — | — |
| 2011-06-08 | $12.50 | $13.09 | 403,000 | — | — |
| 2011-06-07 | $12.59 | $13.18 | 666,200 | — | — |
| 2011-06-06 | $12.41 | $12.99 | 590,100 | — | — |
| 2011-06-03 | $12.70 | $13.30 | 2,069,800 | — | — |
| 2011-06-02 | $13.11 | $13.73 | 411,500 | — | — |
| 2011-06-01 | $13.33 | $13.96 | 811,500 | — | — |
| 2011-05-31 | $13.75 | $14.40 | 549,700 | — | — |
| 2011-05-27 | $13.52 | $14.15 | 357,300 | — | — |
| 2011-05-26 | $13.45 | $14.08 | 495,000 | — | — |
| 2011-05-25 | $13.45 | $14.08 | 467,500 | — | — |
| 2011-05-24 | $13.46 | $14.09 | 299,900 | — | — |
| 2011-05-23 | $13.49 | $14.12 | 221,000 | — | — |
| 2011-05-20 | $13.76 | $14.41 | 385,000 | — | — |
| 2011-05-19 | $13.81 | $14.46 | 505,500 | — | — |
| 2011-05-18 | $13.63 | $14.27 | 543,300 | — | — |
| 2011-05-17 | $13.58 | $14.22 | 324,300 | — | — |
| 2011-05-16 | $13.75 | $14.40 | 425,800 | — | — |
| 2011-05-13 | $14.29 | $14.96 | 407,100 | — | — |
| 2011-05-12 | $14.42 | $15.10 | 640,000 | — | — |
| 2011-05-11 | $14.47 | $15.15 | 801,500 | — | — |
| 2011-05-10 | $14.47 | $15.15 | 442,000 | — | — |
| 2011-05-09 | $14.23 | $14.90 | 261,000 | — | — |
| 2011-05-06 | $14.21 | $14.88 | 602,500 | — | — |
| 2011-05-05 | $14.41 | $15.09 | 359,200 | — | — |
| 2011-05-04 | $14.38 | $15.05 | 277,300 | — | — |
| 2011-05-03 | $14.46 | $15.14 | 315,400 | — | — |
| 2011-05-02 | $14.48 | $15.16 | 390,400 | — | — |
| 2011-04-29 | $14.56 | $15.24 | 231,000 | — | — |
| 2011-04-28 | $14.50 | $15.18 | 257,000 | — | — |
| 2011-04-27 | $14.65 | $15.34 | 384,700 | — | — |
| 2011-04-26 | $14.60 | $15.29 | 407,000 | — | — |
| 2011-04-25 | $14.24 | $14.91 | 392,800 | — | — |
| 2011-04-21 | $14.72 | $15.41 | 231,200 | — | — |
| 2011-04-20 | $14.77 | $15.46 | 325,300 | — | — |
| 2011-04-19 | $14.27 | $14.94 | 1,515,900 | — | — |
| 2011-04-18 | $14.31 | $14.98 | 723,500 | — | — |
| 2011-04-15 | $14.89 | $15.59 | 387,700 | — | — |
| 2011-04-14 | $14.70 | $15.39 | 695,400 | — | — |
| 2011-04-13 | $14.83 | $15.53 | 596,900 | — | — |
| 2011-04-12 | $14.78 | $15.47 | 427,700 | — | — |
| 2011-04-11 | $15.04 | $15.75 | 380,800 | — | — |
| 2011-04-08 | $14.89 | $15.59 | 579,900 | — | — |
| 2011-04-07 | $15.16 | $15.87 | 815,500 | — | — |
| 2011-04-06 | $14.83 | $15.53 | 424,600 | — | — |
| 2011-04-05 | $14.53 | $15.21 | 1,110,100 | — | — |
| 2011-04-04 | $14.54 | $15.22 | 633,000 | — | — |
| 2011-04-01 | $14.67 | $15.36 | 1,138,700 | — | — |
| 2011-03-31 | $14.35 | $15.02 | 4,396,800 | — | — |
| 2011-03-30 | $13.50 | $14.13 | 10,516,100 | — | — |
| 2011-03-29 | $17.46 | $18.28 | 274,600 | — | — |
| 2011-03-28 | $17.25 | $18.06 | 170,900 | — | — |
| 2011-03-25 | $17.25 | $18.06 | 247,000 | — | — |
| 2011-03-24 | $17.19 | $18.00 | 187,000 | — | — |
| 2011-03-23 | $16.66 | $17.44 | 388,900 | — | — |
| 2011-03-22 | $16.94 | $17.73 | 140,500 | — | — |
| 2011-03-21 | $17.19 | $18.00 | 323,500 | — | — |
| 2011-03-18 | $16.91 | $17.70 | 624,500 | — | — |
| 2011-03-17 | $15.90 | $16.65 | 239,300 | — | — |
| 2011-03-16 | $15.89 | $16.64 | 367,400 | — | — |
| 2011-03-15 | $15.93 | $16.68 | 260,900 | — | — |
| 2011-03-14 | $16.11 | $16.87 | 179,600 | — | — |
| 2011-03-11 | $16.25 | $17.01 | 234,000 | — | — |
| 2011-03-10 | $16.36 | $17.13 | 362,000 | — | — |
| 2011-03-09 | $16.93 | $17.72 | 198,600 | — | — |
| 2011-03-08 | $17.19 | $18.00 | 461,500 | — | — |
| 2011-03-07 | $16.21 | $16.97 | 315,500 | — | — |
| 2011-03-04 | $16.43 | $17.20 | 248,500 | — | — |
| 2011-03-03 | $16.88 | $17.67 | 217,300 | — | — |
| 2011-03-02 | $16.35 | $17.12 | 353,800 | — | — |
| 2011-03-01 | $16.57 | $17.35 | 496,600 | — | — |
| 2011-02-28 | $17.14 | $17.94 | 283,900 | — | — |
| 2011-02-25 | $17.12 | $17.92 | 320,400 | — | — |
| 2011-02-24 | $16.55 | $17.33 | 509,400 | — | — |
| 2011-02-23 | $16.67 | $17.45 | 555,900 | — | — |
| 2011-02-22 | $17.15 | $17.95 | 464,100 | — | — |
| 2011-02-18 | $17.57 | $18.39 | 326,900 | — | — |
| 2011-02-17 | $17.81 | $18.65 | 189,400 | — | — |
| 2011-02-16 | $17.69 | $18.52 | 383,900 | — | — |
| 2011-02-15 | $18.01 | $18.86 | 744,300 | — | — |
| 2011-02-14 | $17.82 | $18.66 | 405,800 | — | — |
| 2011-02-11 | $17.59 | $18.42 | 372,700 | — | — |
| 2011-02-10 | $17.12 | $17.92 | 269,900 | — | — |
| 2011-02-09 | $17.17 | $17.98 | 294,900 | — | — |
| 2011-02-08 | $17.44 | $18.26 | 316,500 | — | — |
| 2011-02-07 | $17.62 | $18.45 | 422,100 | — | — |
| 2011-02-04 | $17.25 | $18.06 | 391,500 | — | — |
| 2011-02-03 | $17.53 | $18.35 | 425,100 | — | — |
| 2011-02-02 | $17.56 | $18.38 | 665,500 | — | — |
| 2011-02-01 | $17.36 | $18.17 | 1,756,800 | — | — |
| 2011-01-31 | $17.23 | $18.04 | 552,600 | — | — |
| 2011-01-28 | $17.01 | $17.81 | 660,400 | — | — |
| 2011-01-27 | $17.22 | $18.03 | 949,100 | — | — |
| 2011-01-26 | $17.19 | $18.00 | 2,725,000 | — | — |
| 2011-01-25 | $17.62 | $18.45 | 516,600 | — | — |
| 2011-01-24 | $18.02 | $18.87 | 214,200 | — | — |
| 2011-01-21 | $17.93 | $18.77 | 291,600 | — | — |
| 2011-01-20 | $18.00 | $18.84 | 260,900 | — | — |
| 2011-01-19 | $18.03 | $18.88 | 381,300 | — | — |
| 2011-01-18 | $18.56 | $19.43 | 599,000 | — | — |
| 2011-01-14 | $18.16 | $19.01 | 321,300 | — | — |
| 2011-01-13 | $17.80 | $18.64 | 237,500 | — | — |
| 2011-01-12 | $17.67 | $18.50 | 279,500 | — | — |
| 2011-01-11 | $17.41 | $18.23 | 574,200 | — | — |
| 2011-01-10 | $16.96 | $17.76 | 506,800 | — | — |
| 2011-01-07 | $17.13 | $17.93 | 443,700 | — | — |
| 2011-01-06 | $17.23 | $18.04 | 390,800 | — | — |
| 2011-01-05 | $17.55 | $18.37 | 291,500 | — | — |
| 2011-01-04 | $17.31 | $18.12 | 317,600 | — | — |
| 2011-01-03 | $17.63 | $18.46 | 330,600 | — | — |