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
- 1985-03-14 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 | $13.60 | $26.28 | 83,600 | — | — |
| 2011-12-29 | $13.95 | $26.96 | 53,800 | — | — |
| 2011-12-28 | $13.85 | $26.76 | 47,800 | — | — |
| 2011-12-27 | $14.11 | $27.27 | 31,800 | — | — |
| 2011-12-23 | $13.96 | $26.98 | 22,200 | — | — |
| 2011-12-22 | $14.04 | $27.13 | 140,800 | — | — |
| 2011-12-21 | $13.96 | $26.98 | 59,800 | — | — |
| 2011-12-20 | $13.92 | $26.90 | 120,200 | — | — |
| 2011-12-19 | $13.27 | $25.65 | 48,200 | — | — |
| 2011-12-16 | $13.50 | $26.10 | 254,400 | — | — |
| 2011-12-15 | $13.47 | $26.04 | 54,000 | — | — |
| 2011-12-14 | $13.26 | $25.63 | 82,200 | — | — |
| 2011-12-13 | $13.18 | $25.47 | 55,600 | — | — |
| 2011-12-12 | $13.56 | $26.03 | 48,200 | — | — |
| 2011-12-09 | $13.63 | $26.15 | 107,800 | — | — |
| 2011-12-08 | $13.15 | $25.24 | 75,800 | — | — |
| 2011-12-07 | $13.72 | $26.33 | 61,600 | — | — |
| 2011-12-06 | $13.56 | $26.03 | 90,000 | — | — |
| 2011-12-05 | $13.43 | $25.77 | 73,400 | — | — |
| 2011-12-02 | $13.09 | $25.12 | 69,400 | — | — |
| 2011-12-01 | $13.06 | $25.06 | 103,800 | — | — |
| 2011-11-30 | $13.25 | $25.43 | 271,800 | — | — |
| 2011-11-29 | $12.29 | $23.59 | 109,800 | — | — |
| 2011-11-28 | $12.27 | $23.55 | 111,000 | — | — |
| 2011-11-25 | $11.60 | $22.27 | 49,400 | — | — |
| 2011-11-23 | $11.75 | $22.54 | 112,000 | — | — |
| 2011-11-22 | $12.20 | $23.42 | 42,000 | — | — |
| 2011-11-21 | $12.31 | $23.63 | 58,000 | — | — |
| 2011-11-18 | $12.49 | $23.96 | 57,000 | — | — |
| 2011-11-17 | $12.35 | $23.70 | 59,600 | — | — |
| 2011-11-16 | $12.47 | $23.94 | 64,400 | — | — |
| 2011-11-15 | $12.88 | $24.72 | 67,200 | — | — |
| 2011-11-14 | $12.60 | $24.18 | 73,200 | — | — |
| 2011-11-11 | $13.04 | $25.03 | 99,200 | — | — |
| 2011-11-10 | $12.65 | $24.27 | 53,400 | — | — |
| 2011-11-09 | $12.50 | $23.98 | 91,200 | — | — |
| 2011-11-08 | $13.36 | $25.64 | 34,600 | — | — |
| 2011-11-07 | $12.95 | $24.86 | 29,600 | — | — |
| 2011-11-04 | $12.84 | $24.64 | 40,600 | — | — |
| 2011-11-03 | $13.05 | $25.05 | 106,000 | — | — |
| 2011-11-02 | $12.61 | $24.20 | 126,000 | — | — |
| 2011-11-01 | $12.21 | $23.44 | 108,600 | — | — |
| 2011-10-31 | $12.98 | $24.91 | 91,200 | — | — |
| 2011-10-28 | $13.42 | $25.75 | 113,000 | — | — |
| 2011-10-27 | $13.40 | $25.72 | 379,400 | — | — |
| 2011-10-26 | $12.93 | $24.82 | 109,800 | — | — |
| 2011-10-25 | $12.45 | $23.90 | 98,800 | — | — |
| 2011-10-24 | $12.95 | $24.86 | 103,800 | — | — |
| 2011-10-21 | $12.59 | $24.16 | 118,400 | — | — |
| 2011-10-20 | $12.54 | $24.07 | 67,800 | — | — |
| 2011-10-19 | $12.23 | $23.48 | 93,600 | — | — |
| 2011-10-18 | $12.61 | $24.20 | 149,800 | — | — |
| 2011-10-17 | $11.90 | $22.84 | 80,600 | — | — |
| 2011-10-14 | $12.25 | $23.50 | 72,000 | — | — |
| 2011-10-13 | $12.19 | $23.40 | 60,400 | — | — |
| 2011-10-12 | $12.30 | $23.60 | 113,600 | — | — |
| 2011-10-11 | $11.96 | $22.96 | 76,800 | — | — |
| 2011-10-10 | $11.61 | $22.29 | 106,200 | — | — |
| 2011-10-07 | $11.18 | $21.45 | 75,000 | — | — |
| 2011-10-06 | $11.60 | $22.27 | 73,200 | — | — |
| 2011-10-05 | $11.58 | $22.22 | 96,200 | — | — |
| 2011-10-04 | $11.49 | $22.05 | 204,600 | — | — |
| 2011-10-03 | $10.26 | $19.69 | 151,200 | — | — |
| 2011-09-30 | $10.85 | $20.83 | 144,000 | — | — |
| 2011-09-29 | $10.77 | $20.66 | 82,600 | — | — |
| 2011-09-28 | $10.32 | $19.81 | 128,200 | — | — |
| 2011-09-27 | $10.90 | $20.92 | 116,600 | — | — |
| 2011-09-26 | $10.50 | $20.15 | 101,400 | — | — |
| 2011-09-23 | $9.98 | $19.15 | 74,800 | — | — |
| 2011-09-22 | $9.87 | $18.95 | 179,800 | — | — |
| 2011-09-21 | $9.63 | $18.48 | 137,800 | — | — |
| 2011-09-20 | $10.14 | $19.46 | 88,000 | — | — |
| 2011-09-19 | $10.40 | $19.96 | 57,200 | — | — |
| 2011-09-16 | $10.90 | $20.92 | 153,600 | — | — |
| 2011-09-15 | $11.11 | $21.32 | 50,800 | — | — |
| 2011-09-14 | $11.01 | $21.12 | 102,600 | — | — |
| 2011-09-13 | $10.88 | $20.88 | 83,200 | — | — |
| 2011-09-12 | $10.72 | $20.39 | 43,000 | — | — |
| 2011-09-09 | $10.51 | $19.99 | 136,000 | — | — |
| 2011-09-08 | $10.95 | $20.83 | 95,400 | — | — |
| 2011-09-07 | $11.24 | $21.37 | 63,400 | — | — |
| 2011-09-06 | $10.78 | $20.51 | 94,400 | — | — |
| 2011-09-02 | $10.68 | $20.32 | 111,600 | — | — |
| 2011-09-01 | $11.17 | $21.24 | 118,200 | — | — |
| 2011-08-31 | $11.51 | $21.90 | 109,600 | — | — |
| 2011-08-30 | $11.57 | $22.00 | 66,200 | — | — |
| 2011-08-29 | $11.77 | $22.39 | 91,200 | — | — |
| 2011-08-26 | $11.12 | $21.15 | 90,400 | — | — |
| 2011-08-25 | $10.88 | $20.70 | 134,400 | — | — |
| 2011-08-24 | $11.50 | $21.88 | 53,600 | — | — |
| 2011-08-23 | $11.28 | $21.45 | 97,800 | — | — |
| 2011-08-22 | $10.62 | $20.19 | 58,800 | — | — |
| 2011-08-19 | $10.71 | $20.38 | 148,800 | — | — |
| 2011-08-18 | $10.63 | $20.22 | 184,200 | — | — |
| 2011-08-17 | $11.02 | $20.97 | 61,200 | — | — |
| 2011-08-16 | $10.91 | $20.76 | 72,200 | — | — |
| 2011-08-15 | $11.21 | $21.33 | 67,400 | — | — |
| 2011-08-12 | $10.94 | $20.81 | 93,800 | — | — |
| 2011-08-11 | $11.32 | $21.53 | 181,000 | — | — |
| 2011-08-10 | $11.01 | $20.94 | 202,600 | — | — |
| 2011-08-09 | $12.44 | $23.66 | 205,000 | — | — |
| 2011-08-08 | $11.02 | $20.97 | 121,600 | — | — |
| 2011-08-05 | $11.74 | $22.33 | 80,000 | — | — |
| 2011-08-04 | $11.95 | $22.72 | 95,800 | — | — |
| 2011-08-03 | $12.48 | $23.73 | 67,200 | — | — |
| 2011-08-02 | $12.26 | $23.31 | 77,000 | — | — |
| 2011-08-01 | $12.40 | $23.59 | 103,000 | — | — |
| 2011-07-29 | $12.08 | $22.98 | 51,000 | — | — |
| 2011-07-28 | $11.99 | $22.81 | 38,000 | — | — |
| 2011-07-27 | $12.05 | $22.92 | 67,800 | — | — |
| 2011-07-26 | $12.50 | $23.77 | 81,600 | — | — |
| 2011-07-25 | $12.54 | $23.85 | 56,000 | — | — |
| 2011-07-22 | $12.58 | $23.92 | 73,200 | — | — |
| 2011-07-21 | $12.80 | $24.34 | 43,200 | — | — |
| 2011-07-20 | $12.59 | $23.95 | 35,200 | — | — |
| 2011-07-19 | $12.80 | $24.35 | 52,400 | — | — |
| 2011-07-18 | $12.67 | $24.09 | 27,000 | — | — |
| 2011-07-15 | $13.00 | $24.72 | 65,000 | — | — |
| 2011-07-14 | $12.80 | $24.35 | 53,000 | — | — |
| 2011-07-13 | $13.25 | $25.21 | 43,200 | — | — |
| 2011-07-12 | $13.00 | $24.72 | 53,600 | — | — |
| 2011-07-11 | $12.83 | $24.41 | 42,400 | — | — |
| 2011-07-08 | $13.07 | $24.86 | 37,600 | — | — |
| 2011-07-07 | $13.33 | $25.36 | 72,000 | — | — |
| 2011-07-06 | $13.21 | $25.12 | 44,400 | — | — |
| 2011-07-05 | $13.10 | $24.92 | 38,600 | — | — |
| 2011-07-01 | $13.02 | $24.76 | 79,800 | — | — |
| 2011-06-30 | $12.83 | $24.41 | 68,000 | — | — |
| 2011-06-29 | $12.64 | $24.05 | 42,200 | — | — |
| 2011-06-28 | $12.58 | $23.93 | 51,000 | — | — |
| 2011-06-27 | $12.44 | $23.67 | 45,400 | — | — |
| 2011-06-24 | $12.20 | $23.21 | 229,400 | — | — |
| 2011-06-23 | $12.43 | $23.64 | 27,800 | — | — |
| 2011-06-22 | $12.37 | $23.53 | 37,200 | — | — |
| 2011-06-21 | $12.77 | $24.29 | 65,800 | — | — |
| 2011-06-20 | $12.68 | $24.12 | 37,200 | — | — |
| 2011-06-17 | $12.60 | $23.97 | 119,000 | — | — |
| 2011-06-16 | $12.48 | $23.73 | 55,000 | — | — |
| 2011-06-15 | $12.14 | $23.10 | 41,400 | — | — |
| 2011-06-14 | $12.30 | $23.40 | 69,800 | — | — |
| 2011-06-13 | $12.20 | $23.20 | 50,800 | — | — |
| 2011-06-10 | $12.19 | $23.01 | 48,000 | — | — |
| 2011-06-09 | $12.44 | $23.47 | 53,600 | — | — |
| 2011-06-08 | $12.37 | $23.34 | 64,000 | — | — |
| 2011-06-07 | $12.37 | $23.34 | 43,200 | — | — |
| 2011-06-06 | $12.51 | $23.61 | 69,400 | — | — |
| 2011-06-03 | $12.50 | $23.59 | 92,000 | — | — |
| 2011-06-02 | $12.71 | $23.98 | 42,000 | — | — |
| 2011-06-01 | $12.67 | $23.92 | 96,000 | — | — |
| 2011-05-31 | $13.07 | $24.67 | 134,000 | — | — |
| 2011-05-27 | $12.81 | $24.18 | 38,800 | — | — |
| 2011-05-26 | $12.70 | $23.96 | 68,000 | — | — |
| 2011-05-25 | $12.58 | $23.75 | 53,200 | — | — |
| 2011-05-24 | $12.52 | $23.63 | 74,400 | — | — |
| 2011-05-23 | $12.63 | $23.84 | 52,200 | — | — |
| 2011-05-20 | $12.86 | $24.27 | 71,600 | — | — |
| 2011-05-19 | $12.94 | $24.43 | 47,800 | — | — |
| 2011-05-18 | $13.04 | $24.61 | 50,200 | — | — |
| 2011-05-17 | $12.91 | $24.37 | 40,400 | — | — |
| 2011-05-16 | $12.72 | $24.00 | 69,000 | — | — |
| 2011-05-13 | $12.84 | $24.24 | 46,000 | — | — |
| 2011-05-12 | $13.16 | $24.83 | 35,400 | — | — |
| 2011-05-11 | $12.91 | $24.37 | 28,600 | — | — |
| 2011-05-10 | $13.31 | $25.12 | 32,200 | — | — |
| 2011-05-09 | $13.00 | $24.54 | 50,000 | — | — |
| 2011-05-06 | $12.95 | $24.44 | 54,000 | — | — |
| 2011-05-05 | $12.95 | $24.44 | 74,600 | — | — |
| 2011-05-04 | $12.82 | $24.19 | 65,000 | — | — |
| 2011-05-03 | $13.05 | $24.62 | 56,000 | — | — |
| 2011-05-02 | $12.88 | $24.31 | 46,000 | — | — |
| 2011-04-29 | $13.20 | $24.91 | 98,000 | — | — |
| 2011-04-28 | $13.08 | $24.68 | 80,000 | — | — |
| 2011-04-27 | $12.97 | $24.48 | 44,000 | — | — |
| 2011-04-26 | $12.89 | $24.32 | 57,200 | — | — |
| 2011-04-25 | $12.76 | $24.09 | 44,200 | — | — |
| 2011-04-21 | $12.83 | $24.22 | 47,200 | — | — |
| 2011-04-20 | $12.90 | $24.35 | 119,200 | — | — |
| 2011-04-19 | $12.80 | $24.16 | 44,000 | — | — |
| 2011-04-18 | $13.01 | $24.55 | 47,000 | — | — |
| 2011-04-15 | $13.23 | $24.96 | 309,200 | — | — |
| 2011-04-14 | $13.03 | $24.60 | 33,200 | — | — |
| 2011-04-13 | $12.99 | $24.52 | 87,600 | — | — |
| 2011-04-12 | $13.18 | $24.88 | 52,800 | — | — |
| 2011-04-11 | $13.23 | $24.97 | 34,400 | — | — |
| 2011-04-08 | $13.38 | $25.25 | 28,600 | — | — |
| 2011-04-07 | $13.48 | $25.45 | 152,800 | — | — |
| 2011-04-06 | $13.55 | $25.58 | 90,200 | — | — |
| 2011-04-05 | $13.63 | $25.72 | 112,200 | — | — |
| 2011-04-04 | $13.56 | $25.59 | 62,000 | — | — |
| 2011-04-01 | $13.45 | $25.39 | 82,800 | — | — |
| 2011-03-31 | $13.55 | $25.57 | 107,400 | — | — |
| 2011-03-30 | $13.57 | $25.62 | 62,800 | — | — |
| 2011-03-29 | $13.44 | $25.36 | 92,400 | — | — |
| 2011-03-28 | $13.36 | $25.21 | 74,200 | — | — |
| 2011-03-25 | $13.55 | $25.58 | 66,400 | — | — |
| 2011-03-24 | $13.78 | $26.01 | 22,600 | — | — |
| 2011-03-23 | $13.85 | $26.14 | 23,200 | — | — |
| 2011-03-22 | $13.63 | $25.72 | 28,200 | — | — |
| 2011-03-21 | $13.75 | $25.96 | 72,600 | — | — |
| 2011-03-18 | $13.59 | $25.64 | 105,400 | — | — |
| 2011-03-17 | $13.33 | $25.16 | 45,000 | — | — |
| 2011-03-16 | $13.33 | $25.16 | 65,000 | — | — |
| 2011-03-15 | $13.52 | $25.51 | 46,400 | — | — |
| 2011-03-14 | $13.60 | $25.67 | 38,200 | — | — |
| 2011-03-11 | $13.75 | $25.96 | 83,600 | — | — |
| 2011-03-10 | $13.96 | $26.17 | 65,600 | — | — |
| 2011-03-09 | $14.26 | $26.73 | 77,800 | — | — |
| 2011-03-08 | $14.23 | $26.68 | 58,400 | — | — |
| 2011-03-07 | $13.98 | $26.20 | 45,600 | — | — |
| 2011-03-04 | $14.19 | $26.60 | 40,600 | — | — |
| 2011-03-03 | $14.18 | $26.58 | 55,400 | — | — |
| 2011-03-02 | $13.89 | $26.04 | 60,200 | — | — |
| 2011-03-01 | $14.19 | $26.60 | 55,800 | — | — |
| 2011-02-28 | $14.39 | $26.98 | 95,000 | — | — |
| 2011-02-25 | $14.20 | $26.62 | 76,600 | — | — |
| 2011-02-24 | $13.50 | $25.31 | 84,400 | — | — |
| 2011-02-23 | $13.31 | $24.94 | 66,800 | — | — |
| 2011-02-22 | $13.75 | $25.78 | 53,000 | — | — |
| 2011-02-18 | $14.12 | $26.47 | 57,200 | — | — |
| 2011-02-17 | $14.03 | $26.29 | 49,400 | — | — |
| 2011-02-16 | $14.03 | $26.29 | 45,200 | — | — |
| 2011-02-15 | $14.00 | $26.25 | 87,400 | — | — |
| 2011-02-14 | $14.24 | $26.70 | 19,400 | — | — |
| 2011-02-11 | $14.30 | $26.81 | 39,400 | — | — |
| 2011-02-10 | $14.04 | $26.31 | 42,400 | — | — |
| 2011-02-09 | $13.98 | $26.21 | 33,200 | — | — |
| 2011-02-08 | $14.16 | $26.55 | 20,400 | — | — |
| 2011-02-07 | $14.19 | $26.59 | 27,400 | — | — |
| 2011-02-04 | $14.02 | $26.28 | 51,200 | — | — |
| 2011-02-03 | $14.18 | $26.58 | 62,400 | — | — |
| 2011-02-02 | $14.00 | $26.24 | 43,400 | — | — |
| 2011-02-01 | $14.17 | $26.56 | 52,200 | — | — |
| 2011-01-31 | $13.87 | $26.00 | 92,400 | — | — |
| 2011-01-28 | $14.15 | $26.53 | 125,600 | — | — |
| 2011-01-27 | $14.51 | $27.19 | 43,200 | — | — |
| 2011-01-26 | $14.47 | $27.13 | 65,400 | — | — |
| 2011-01-25 | $14.32 | $26.84 | 30,000 | — | — |
| 2011-01-24 | $14.25 | $26.71 | 38,600 | — | — |
| 2011-01-21 | $14.04 | $26.31 | 63,800 | — | — |
| 2011-01-20 | $14.22 | $26.65 | 106,400 | — | — |
| 2011-01-19 | $14.35 | $26.89 | 152,800 | — | — |
| 2011-01-18 | $14.53 | $27.24 | 61,800 | — | — |
| 2011-01-14 | $14.63 | $27.42 | 62,800 | — | — |
| 2011-01-13 | $14.43 | $27.04 | 38,600 | — | — |
| 2011-01-12 | $14.60 | $27.37 | 24,600 | — | — |
| 2011-01-11 | $14.53 | $27.23 | 56,200 | — | — |
| 2011-01-10 | $14.57 | $27.32 | 60,200 | — | — |
| 2011-01-07 | $14.44 | $27.06 | 73,400 | — | — |
| 2011-01-06 | $14.74 | $27.63 | 50,000 | — | — |
| 2011-01-05 | $14.93 | $27.99 | 37,000 | — | — |
| 2011-01-04 | $14.77 | $27.68 | 69,600 | — | — |
| 2011-01-03 | $14.97 | $28.06 | 104,600 | — | — |