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
- 1983-10-28 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 | $12.29 | $18.70 | 39,700 | — | — |
| 2011-12-29 | $12.38 | $18.84 | 15,900 | — | — |
| 2011-12-28 | $12.32 | $18.75 | 22,000 | — | — |
| 2011-12-27 | $12.47 | $18.98 | 38,100 | — | — |
| 2011-12-23 | $12.54 | $19.08 | 34,100 | — | — |
| 2011-12-22 | $12.38 | $18.84 | 20,100 | — | — |
| 2011-12-21 | $12.36 | $18.81 | 83,900 | — | — |
| 2011-12-20 | $12.25 | $18.64 | 85,900 | — | — |
| 2011-12-19 | $12.05 | $18.34 | 42,200 | — | — |
| 2011-12-16 | $12.23 | $18.61 | 77,400 | — | — |
| 2011-12-15 | $12.04 | $18.32 | 41,900 | — | — |
| 2011-12-14 | $12.31 | $18.73 | 81,700 | — | — |
| 2011-12-13 | $12.01 | $18.28 | 159,600 | — | — |
| 2011-12-12 | $12.39 | $18.86 | 100,400 | — | — |
| 2011-12-09 | $12.57 | $19.13 | 83,900 | — | — |
| 2011-12-08 | $11.99 | $18.25 | 56,900 | — | — |
| 2011-12-07 | $12.26 | $18.66 | 64,500 | — | — |
| 2011-12-06 | $12.31 | $18.73 | 129,500 | — | — |
| 2011-12-05 | $12.11 | $18.43 | 68,600 | — | — |
| 2011-12-02 | $12.22 | $18.60 | 47,400 | — | — |
| 2011-12-01 | $12.00 | $18.26 | 120,800 | — | — |
| 2011-11-30 | $12.37 | $18.83 | 130,800 | — | — |
| 2011-11-29 | $12.38 | $18.84 | 59,900 | — | — |
| 2011-11-28 | $12.25 | $18.64 | 62,600 | — | — |
| 2011-11-25 | $11.94 | $18.17 | 29,300 | — | — |
| 2011-11-23 | $11.89 | $18.09 | 153,400 | — | — |
| 2011-11-22 | $12.40 | $18.87 | 41,800 | — | — |
| 2011-11-21 | $12.51 | $19.04 | 110,700 | — | — |
| 2011-11-18 | $12.80 | $19.48 | 35,000 | — | — |
| 2011-11-17 | $12.84 | $19.54 | 47,300 | — | — |
| 2011-11-16 | $12.74 | $19.39 | 113,300 | — | — |
| 2011-11-15 | $12.80 | $19.48 | 52,300 | — | — |
| 2011-11-14 | $12.80 | $19.48 | 42,000 | — | — |
| 2011-11-11 | $12.89 | $19.62 | 47,200 | — | — |
| 2011-11-10 | $12.76 | $19.42 | 82,400 | — | — |
| 2011-11-09 | $12.95 | $19.71 | 52,900 | — | — |
| 2011-11-08 | $13.35 | $20.32 | 65,200 | — | — |
| 2011-11-07 | $13.36 | $20.33 | 62,100 | — | — |
| 2011-11-04 | $13.30 | $20.24 | 34,000 | — | — |
| 2011-11-03 | $13.32 | $20.27 | 63,800 | — | — |
| 2011-11-02 | $13.09 | $19.92 | 63,400 | — | — |
| 2011-11-01 | $12.77 | $19.36 | 128,000 | — | — |
| 2011-10-31 | $12.99 | $19.69 | 59,800 | — | — |
| 2011-10-28 | $13.24 | $20.07 | 76,300 | — | — |
| 2011-10-27 | $13.38 | $20.28 | 181,600 | — | — |
| 2011-10-26 | $13.21 | $20.03 | 54,300 | — | — |
| 2011-10-25 | $13.12 | $19.89 | 79,400 | — | — |
| 2011-10-24 | $13.39 | $20.30 | 86,300 | — | — |
| 2011-10-21 | $13.12 | $19.89 | 60,200 | — | — |
| 2011-10-20 | $13.02 | $19.74 | 44,200 | — | — |
| 2011-10-19 | $13.01 | $19.72 | 78,800 | — | — |
| 2011-10-18 | $13.20 | $20.01 | 73,400 | — | — |
| 2011-10-17 | $12.99 | $19.69 | 99,000 | — | — |
| 2011-10-14 | $13.52 | $20.50 | 61,300 | — | — |
| 2011-10-13 | $13.55 | $20.54 | 69,100 | — | — |
| 2011-10-12 | $13.48 | $20.43 | 84,100 | — | — |
| 2011-10-11 | $13.55 | $20.54 | 66,200 | — | — |
| 2011-10-10 | $13.63 | $20.66 | 136,600 | — | — |
| 2011-10-07 | $13.66 | $20.71 | 163,100 | — | — |
| 2011-10-06 | $13.22 | $20.04 | 497,200 | — | — |
| 2011-10-05 | $14.04 | $21.28 | 166,100 | — | — |
| 2011-10-04 | $13.76 | $20.86 | 214,200 | — | — |
| 2011-10-03 | $13.41 | $20.33 | 100,900 | — | — |
| 2011-09-30 | $13.61 | $20.63 | 74,700 | — | — |
| 2011-09-29 | $14.10 | $21.37 | 65,700 | — | — |
| 2011-09-28 | $13.59 | $20.60 | 86,900 | — | — |
| 2011-09-27 | $14.07 | $21.33 | 99,500 | — | — |
| 2011-09-26 | $13.70 | $20.77 | 220,100 | — | — |
| 2011-09-23 | $13.69 | $20.75 | 99,400 | — | — |
| 2011-09-22 | $13.20 | $20.01 | 129,200 | — | — |
| 2011-09-21 | $13.40 | $20.31 | 44,000 | — | — |
| 2011-09-20 | $13.85 | $21.00 | 59,800 | — | — |
| 2011-09-19 | $14.15 | $21.45 | 62,800 | — | — |
| 2011-09-16 | $14.50 | $21.98 | 83,100 | — | — |
| 2011-09-15 | $14.34 | $21.74 | 31,500 | — | — |
| 2011-09-14 | $13.97 | $21.18 | 45,300 | — | — |
| 2011-09-13 | $13.91 | $21.09 | 133,300 | — | — |
| 2011-09-12 | $13.83 | $20.96 | 76,000 | — | — |
| 2011-09-09 | $13.78 | $20.89 | 71,500 | — | — |
| 2011-09-08 | $14.00 | $21.22 | 54,800 | — | — |
| 2011-09-07 | $14.04 | $21.28 | 113,400 | — | — |
| 2011-09-06 | $13.54 | $20.53 | 80,500 | — | — |
| 2011-09-02 | $13.50 | $20.46 | 81,300 | — | — |
| 2011-09-01 | $13.76 | $20.86 | 84,700 | — | — |
| 2011-08-31 | $13.84 | $20.98 | 90,200 | — | — |
| 2011-08-30 | $13.78 | $20.89 | 80,400 | — | — |
| 2011-08-29 | $14.12 | $21.40 | 61,500 | — | — |
| 2011-08-26 | $13.83 | $20.96 | 41,500 | — | — |
| 2011-08-25 | $13.58 | $20.59 | 52,900 | — | — |
| 2011-08-24 | $13.81 | $20.93 | 32,100 | — | — |
| 2011-08-23 | $13.93 | $21.12 | 206,600 | — | — |
| 2011-08-22 | $13.51 | $20.48 | 85,000 | — | — |
| 2011-08-19 | $13.45 | $20.39 | 103,800 | — | — |
| 2011-08-18 | $13.60 | $20.62 | 108,200 | — | — |
| 2011-08-17 | $14.26 | $21.62 | 60,200 | — | — |
| 2011-08-16 | $14.09 | $21.36 | 86,200 | — | — |
| 2011-08-15 | $14.34 | $21.74 | 68,100 | — | — |
| 2011-08-12 | $14.26 | $21.62 | 74,500 | — | — |
| 2011-08-11 | $14.18 | $21.50 | 121,000 | — | — |
| 2011-08-10 | $13.68 | $20.74 | 163,500 | — | — |
| 2011-08-09 | $14.48 | $21.95 | 245,000 | — | — |
| 2011-08-08 | $14.24 | $21.59 | 208,200 | — | — |
| 2011-08-05 | $14.70 | $22.28 | 173,500 | — | — |
| 2011-08-04 | $14.48 | $21.95 | 75,400 | — | — |
| 2011-08-03 | $15.04 | $22.80 | 86,600 | — | — |
| 2011-08-02 | $14.87 | $22.47 | 87,700 | — | — |
| 2011-08-01 | $14.91 | $22.53 | 70,100 | — | — |
| 2011-07-29 | $14.83 | $22.41 | 92,100 | — | — |
| 2011-07-28 | $14.89 | $22.50 | 100,700 | — | — |
| 2011-07-27 | $14.78 | $22.33 | 122,600 | — | — |
| 2011-07-26 | $14.98 | $22.63 | 125,000 | — | — |
| 2011-07-25 | $14.85 | $22.44 | 101,500 | — | — |
| 2011-07-22 | $14.89 | $22.50 | 219,900 | — | — |
| 2011-07-21 | $14.82 | $22.39 | 328,700 | — | — |
| 2011-07-20 | $13.78 | $20.82 | 54,100 | — | — |
| 2011-07-19 | $13.72 | $20.73 | 31,500 | — | — |
| 2011-07-18 | $13.67 | $20.65 | 56,800 | — | — |
| 2011-07-15 | $13.70 | $20.70 | 65,200 | — | — |
| 2011-07-14 | $13.48 | $20.37 | 19,100 | — | — |
| 2011-07-13 | $13.60 | $20.55 | 28,000 | — | — |
| 2011-07-12 | $13.47 | $20.35 | 45,100 | — | — |
| 2011-07-11 | $13.48 | $20.37 | 32,200 | — | — |
| 2011-07-08 | $13.52 | $20.43 | 31,600 | — | — |
| 2011-07-07 | $13.64 | $20.61 | 33,200 | — | — |
| 2011-07-06 | $13.59 | $20.53 | 30,100 | — | — |
| 2011-07-05 | $13.71 | $20.71 | 78,500 | — | — |
| 2011-07-01 | $13.66 | $20.64 | 115,900 | — | — |
| 2011-06-30 | $13.59 | $20.53 | 69,000 | — | — |
| 2011-06-29 | $13.54 | $20.46 | 37,100 | — | — |
| 2011-06-28 | $13.44 | $20.31 | 70,200 | — | — |
| 2011-06-27 | $13.44 | $20.31 | 70,400 | — | — |
| 2011-06-24 | $13.05 | $19.72 | 352,300 | — | — |
| 2011-06-23 | $12.90 | $19.49 | 81,100 | — | — |
| 2011-06-22 | $12.91 | $19.50 | 98,900 | — | — |
| 2011-06-21 | $13.06 | $19.73 | 103,800 | — | — |
| 2011-06-20 | $12.90 | $19.49 | 107,100 | — | — |
| 2011-06-17 | $12.83 | $19.38 | 200,100 | — | — |
| 2011-06-16 | $13.00 | $19.64 | 142,500 | — | — |
| 2011-06-15 | $13.13 | $19.84 | 105,300 | — | — |
| 2011-06-14 | $13.35 | $20.17 | 58,000 | — | — |
| 2011-06-13 | $13.30 | $20.09 | 51,600 | — | — |
| 2011-06-10 | $13.34 | $20.15 | 131,100 | — | — |
| 2011-06-09 | $13.38 | $20.21 | 59,400 | — | — |
| 2011-06-08 | $13.45 | $20.32 | 125,800 | — | — |
| 2011-06-07 | $13.35 | $20.17 | 57,300 | — | — |
| 2011-06-06 | $13.34 | $20.15 | 66,000 | — | — |
| 2011-06-03 | $13.26 | $20.03 | 166,000 | — | — |
| 2011-06-02 | $13.41 | $20.26 | 55,600 | — | — |
| 2011-06-01 | $13.28 | $20.06 | 87,000 | — | — |
| 2011-05-31 | $13.70 | $20.70 | 236,000 | — | — |
| 2011-05-27 | $13.44 | $20.31 | 35,500 | — | — |
| 2011-05-26 | $13.30 | $20.09 | 44,200 | — | — |
| 2011-05-25 | $13.32 | $20.12 | 49,900 | — | — |
| 2011-05-24 | $13.06 | $19.73 | 91,000 | — | — |
| 2011-05-23 | $13.27 | $20.05 | 61,900 | — | — |
| 2011-05-20 | $13.32 | $20.12 | 54,300 | — | — |
| 2011-05-19 | $13.41 | $20.26 | 36,900 | — | — |
| 2011-05-18 | $13.50 | $20.40 | 58,900 | — | — |
| 2011-05-17 | $13.28 | $20.06 | 64,500 | — | — |
| 2011-05-16 | $13.37 | $20.20 | 56,900 | — | — |
| 2011-05-13 | $13.31 | $20.11 | 67,000 | — | — |
| 2011-05-12 | $13.45 | $20.32 | 110,500 | — | — |
| 2011-05-11 | $13.40 | $20.24 | 43,900 | — | — |
| 2011-05-10 | $13.35 | $20.17 | 69,500 | — | — |
| 2011-05-09 | $13.34 | $20.15 | 46,000 | — | — |
| 2011-05-06 | $13.24 | $20.00 | 74,000 | — | — |
| 2011-05-05 | $13.29 | $20.08 | 75,500 | — | — |
| 2011-05-04 | $13.29 | $20.08 | 77,600 | — | — |
| 2011-05-03 | $13.36 | $20.11 | 85,000 | — | — |
| 2011-05-02 | $13.47 | $20.27 | 87,000 | — | — |
| 2011-04-29 | $13.48 | $20.29 | 55,000 | — | — |
| 2011-04-28 | $13.42 | $20.20 | 61,000 | — | — |
| 2011-04-27 | $13.46 | $20.26 | 64,000 | — | — |
| 2011-04-26 | $13.40 | $20.17 | 119,300 | — | — |
| 2011-04-25 | $13.29 | $20.00 | 120,800 | — | — |
| 2011-04-21 | $13.49 | $20.30 | 49,300 | — | — |
| 2011-04-20 | $13.46 | $20.26 | 149,800 | — | — |
| 2011-04-19 | $13.37 | $20.12 | 51,100 | — | — |
| 2011-04-18 | $13.37 | $20.12 | 120,900 | — | — |
| 2011-04-15 | $13.34 | $20.08 | 215,500 | — | — |
| 2011-04-14 | $13.48 | $20.29 | 62,200 | — | — |
| 2011-04-13 | $13.53 | $20.36 | 66,200 | — | — |
| 2011-04-12 | $13.47 | $20.27 | 187,700 | — | — |
| 2011-04-11 | $13.54 | $20.38 | 125,100 | — | — |
| 2011-04-08 | $13.62 | $20.50 | 110,100 | — | — |
| 2011-04-07 | $13.66 | $20.56 | 254,700 | — | — |
| 2011-04-06 | $13.40 | $20.17 | 68,800 | — | — |
| 2011-04-05 | $13.43 | $20.21 | 73,600 | — | — |
| 2011-04-04 | $13.45 | $20.24 | 100,200 | — | — |
| 2011-04-01 | $13.13 | $19.76 | 106,900 | — | — |
| 2011-03-31 | $13.18 | $19.84 | 61,600 | — | — |
| 2011-03-30 | $13.13 | $19.76 | 68,700 | — | — |
| 2011-03-29 | $13.18 | $19.84 | 91,800 | — | — |
| 2011-03-28 | $13.24 | $19.93 | 37,700 | — | — |
| 2011-03-25 | $12.93 | $19.46 | 46,900 | — | — |
| 2011-03-24 | $13.12 | $19.75 | 33,800 | — | — |
| 2011-03-23 | $13.06 | $19.66 | 83,200 | — | — |
| 2011-03-22 | $12.99 | $19.55 | 21,200 | — | — |
| 2011-03-21 | $13.00 | $19.57 | 69,000 | — | — |
| 2011-03-18 | $13.03 | $19.61 | 157,500 | — | — |
| 2011-03-17 | $12.77 | $19.22 | 100,700 | — | — |
| 2011-03-16 | $12.88 | $19.39 | 60,500 | — | — |
| 2011-03-15 | $12.82 | $19.30 | 86,000 | — | — |
| 2011-03-14 | $12.75 | $19.19 | 133,200 | — | — |
| 2011-03-11 | $12.96 | $19.51 | 37,100 | — | — |
| 2011-03-10 | $12.98 | $19.54 | 113,300 | — | — |
| 2011-03-09 | $13.11 | $19.73 | 59,800 | — | — |
| 2011-03-08 | $13.16 | $19.81 | 105,000 | — | — |
| 2011-03-07 | $13.08 | $19.69 | 73,600 | — | — |
| 2011-03-04 | $13.04 | $19.63 | 37,400 | — | — |
| 2011-03-03 | $13.15 | $19.79 | 45,800 | — | — |
| 2011-03-02 | $13.15 | $19.79 | 109,400 | — | — |
| 2011-03-01 | $13.14 | $19.78 | 248,600 | — | — |
| 2011-02-28 | $13.00 | $19.57 | 54,600 | — | — |
| 2011-02-25 | $13.00 | $19.57 | 77,000 | — | — |
| 2011-02-24 | $13.03 | $19.61 | 73,000 | — | — |
| 2011-02-23 | $12.57 | $18.92 | 89,400 | — | — |
| 2011-02-22 | $12.73 | $19.16 | 99,300 | — | — |
| 2011-02-18 | $13.03 | $19.61 | 95,300 | — | — |
| 2011-02-17 | $13.11 | $19.73 | 63,500 | — | — |
| 2011-02-16 | $13.02 | $19.60 | 45,900 | — | — |
| 2011-02-15 | $12.98 | $19.54 | 36,800 | — | — |
| 2011-02-14 | $12.99 | $19.55 | 49,400 | — | — |
| 2011-02-11 | $12.94 | $19.48 | 24,200 | — | — |
| 2011-02-10 | $12.93 | $19.46 | 87,900 | — | — |
| 2011-02-09 | $13.06 | $19.66 | 53,400 | — | — |
| 2011-02-08 | $13.20 | $19.87 | 56,300 | — | — |
| 2011-02-07 | $13.23 | $19.88 | 329,000 | — | — |
| 2011-02-04 | $13.06 | $19.63 | 115,000 | — | — |
| 2011-02-03 | $13.15 | $19.76 | 152,900 | — | — |
| 2011-02-02 | $13.09 | $19.67 | 85,800 | — | — |
| 2011-02-01 | $13.04 | $19.60 | 171,500 | — | — |
| 2011-01-31 | $12.94 | $19.45 | 155,700 | — | — |
| 2011-01-28 | $12.90 | $19.39 | 162,200 | — | — |
| 2011-01-27 | $12.95 | $19.46 | 106,200 | — | — |
| 2011-01-26 | $13.00 | $19.54 | 189,400 | — | — |
| 2011-01-25 | $13.04 | $19.60 | 160,200 | — | — |
| 2011-01-24 | $13.06 | $19.63 | 306,000 | — | — |
| 2011-01-21 | $12.85 | $19.31 | 287,800 | — | — |
| 2011-01-20 | $12.58 | $18.91 | 208,400 | — | — |
| 2011-01-19 | $12.64 | $19.00 | 142,600 | — | — |
| 2011-01-18 | $12.90 | $19.39 | 163,200 | — | — |
| 2011-01-14 | $12.93 | $19.43 | 166,600 | — | — |
| 2011-01-13 | $12.70 | $19.09 | 93,200 | — | — |
| 2011-01-12 | $12.67 | $19.04 | 87,100 | — | — |
| 2011-01-11 | $12.60 | $18.94 | 161,200 | — | — |
| 2011-01-10 | $12.62 | $18.97 | 223,300 | — | — |
| 2011-01-07 | $12.79 | $19.22 | 185,400 | — | — |
| 2011-01-06 | $12.74 | $19.15 | 239,600 | — | — |
| 2011-01-05 | $12.78 | $19.21 | 490,200 | — | — |
| 2011-01-04 | $12.01 | $18.05 | 249,300 | — | — |
| 2011-01-03 | $12.00 | $18.03 | 147,100 | — | — |