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
- 1986-06-26 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 | $12.59 | $14.88 | 172,100 | — | — |
| 2011-12-29 | $12.82 | $15.15 | 145,800 | — | — |
| 2011-12-28 | $12.53 | $14.81 | 131,100 | — | — |
| 2011-12-27 | $12.83 | $15.12 | 130,200 | — | — |
| 2011-12-23 | $12.83 | $15.12 | 115,600 | — | — |
| 2011-12-22 | $12.94 | $15.25 | 177,000 | — | — |
| 2011-12-21 | $12.78 | $15.06 | 168,200 | — | — |
| 2011-12-20 | $12.77 | $15.05 | 314,100 | — | — |
| 2011-12-19 | $12.31 | $14.50 | 218,900 | — | — |
| 2011-12-16 | $12.68 | $14.94 | 636,200 | — | — |
| 2011-12-15 | $12.36 | $14.56 | 181,800 | — | — |
| 2011-12-14 | $12.02 | $14.16 | 204,300 | — | — |
| 2011-12-13 | $11.94 | $14.07 | 218,000 | — | — |
| 2011-12-12 | $12.26 | $14.45 | 212,700 | — | — |
| 2011-12-09 | $12.25 | $14.43 | 225,300 | — | — |
| 2011-12-08 | $11.62 | $13.69 | 187,700 | — | — |
| 2011-12-07 | $12.58 | $14.82 | 194,100 | — | — |
| 2011-12-06 | $12.37 | $14.57 | 171,600 | — | — |
| 2011-12-05 | $12.18 | $14.35 | 199,300 | — | — |
| 2011-12-02 | $11.96 | $14.09 | 156,900 | — | — |
| 2011-12-01 | $12.00 | $14.14 | 289,800 | — | — |
| 2011-11-30 | $12.13 | $14.29 | 484,600 | — | — |
| 2011-11-29 | $11.33 | $13.35 | 185,600 | — | — |
| 2011-11-28 | $11.33 | $13.35 | 244,900 | — | — |
| 2011-11-25 | $11.10 | $13.08 | 96,400 | — | — |
| 2011-11-23 | $11.38 | $13.41 | 249,700 | — | — |
| 2011-11-22 | $11.84 | $13.95 | 367,600 | — | — |
| 2011-11-21 | $11.70 | $13.79 | 164,700 | — | — |
| 2011-11-18 | $11.90 | $14.02 | 224,600 | — | — |
| 2011-11-17 | $11.84 | $13.95 | 285,500 | — | — |
| 2011-11-16 | $12.04 | $14.19 | 333,600 | — | — |
| 2011-11-15 | $12.16 | $14.33 | 227,600 | — | — |
| 2011-11-14 | $11.93 | $14.06 | 224,600 | — | — |
| 2011-11-11 | $12.10 | $14.26 | 201,400 | — | — |
| 2011-11-10 | $12.00 | $14.14 | 663,800 | — | — |
| 2011-11-09 | $11.70 | $13.79 | 608,300 | — | — |
| 2011-11-08 | $12.08 | $14.23 | 248,600 | — | — |
| 2011-11-07 | $11.85 | $13.96 | 247,500 | — | — |
| 2011-11-04 | $11.64 | $13.71 | 300,600 | — | — |
| 2011-11-03 | $11.57 | $13.63 | 390,000 | — | — |
| 2011-11-02 | $11.51 | $13.56 | 639,500 | — | — |
| 2011-11-01 | $13.30 | $15.67 | 430,100 | — | — |
| 2011-10-31 | $13.41 | $15.80 | 272,900 | — | — |
| 2011-10-28 | $13.59 | $16.01 | 215,300 | — | — |
| 2011-10-27 | $13.67 | $16.11 | 335,800 | — | — |
| 2011-10-26 | $12.90 | $15.20 | 276,500 | — | — |
| 2011-10-25 | $12.69 | $14.95 | 281,200 | — | — |
| 2011-10-24 | $13.06 | $15.39 | 289,100 | — | — |
| 2011-10-21 | $12.77 | $15.05 | 243,100 | — | — |
| 2011-10-20 | $12.62 | $14.87 | 160,000 | — | — |
| 2011-10-19 | $12.17 | $14.34 | 341,300 | — | — |
| 2011-10-18 | $12.49 | $14.72 | 527,000 | — | — |
| 2011-10-17 | $12.10 | $14.26 | 220,800 | — | — |
| 2011-10-14 | $12.21 | $14.39 | 388,500 | — | — |
| 2011-10-13 | $12.29 | $14.48 | 314,000 | — | — |
| 2011-10-12 | $12.21 | $14.39 | 377,800 | — | — |
| 2011-10-11 | $12.07 | $14.22 | 342,600 | — | — |
| 2011-10-10 | $11.98 | $14.12 | 274,900 | — | — |
| 2011-10-07 | $11.60 | $13.67 | 289,000 | — | — |
| 2011-10-06 | $11.67 | $13.75 | 193,000 | — | — |
| 2011-10-05 | $11.28 | $13.29 | 306,600 | — | — |
| 2011-10-04 | $11.38 | $13.41 | 644,900 | — | — |
| 2011-10-03 | $10.51 | $12.38 | 596,700 | — | — |
| 2011-09-30 | $11.51 | $13.56 | 308,900 | — | — |
| 2011-09-29 | $12.00 | $14.14 | 227,200 | — | — |
| 2011-09-28 | $11.52 | $13.57 | 286,600 | — | — |
| 2011-09-27 | $11.94 | $14.02 | 311,700 | — | — |
| 2011-09-26 | $11.79 | $13.84 | 269,900 | — | — |
| 2011-09-23 | $11.32 | $13.29 | 362,600 | — | — |
| 2011-09-22 | $10.95 | $12.86 | 801,500 | — | — |
| 2011-09-21 | $11.65 | $13.68 | 307,700 | — | — |
| 2011-09-20 | $12.31 | $14.46 | 336,000 | — | — |
| 2011-09-19 | $12.47 | $14.64 | 346,600 | — | — |
| 2011-09-16 | $12.51 | $14.69 | 585,500 | — | — |
| 2011-09-15 | $12.66 | $14.87 | 297,400 | — | — |
| 2011-09-14 | $12.68 | $14.89 | 362,600 | — | — |
| 2011-09-13 | $12.46 | $14.63 | 337,600 | — | — |
| 2011-09-12 | $12.01 | $14.10 | 209,600 | — | — |
| 2011-09-09 | $11.91 | $13.99 | 339,600 | — | — |
| 2011-09-08 | $12.29 | $14.43 | 240,000 | — | — |
| 2011-09-07 | $12.65 | $14.85 | 670,300 | — | — |
| 2011-09-06 | $12.09 | $14.20 | 308,100 | — | — |
| 2011-09-02 | $12.12 | $14.23 | 318,200 | — | — |
| 2011-09-01 | $12.49 | $14.67 | 306,700 | — | — |
| 2011-08-31 | $12.75 | $14.97 | 615,200 | — | — |
| 2011-08-30 | $12.73 | $14.95 | 457,600 | — | — |
| 2011-08-29 | $12.95 | $15.21 | 630,900 | — | — |
| 2011-08-26 | $12.00 | $14.09 | 536,200 | — | — |
| 2011-08-25 | $12.28 | $14.42 | 230,600 | — | — |
| 2011-08-24 | $12.65 | $14.85 | 258,100 | — | — |
| 2011-08-23 | $12.58 | $14.77 | 454,300 | — | — |
| 2011-08-22 | $12.07 | $14.17 | 331,700 | — | — |
| 2011-08-19 | $12.07 | $14.17 | 585,500 | — | — |
| 2011-08-18 | $12.88 | $15.12 | 863,500 | — | — |
| 2011-08-17 | $13.01 | $15.28 | 459,200 | — | — |
| 2011-08-16 | $12.98 | $15.24 | 699,700 | — | — |
| 2011-08-15 | $13.00 | $15.27 | 507,600 | — | — |
| 2011-08-12 | $12.66 | $14.87 | 851,500 | — | — |
| 2011-08-11 | $12.54 | $14.73 | 1,467,300 | — | — |
| 2011-08-10 | $12.22 | $14.35 | 747,300 | — | — |
| 2011-08-09 | $12.95 | $15.21 | 1,106,400 | — | — |
| 2011-08-08 | $12.77 | $15.00 | 1,335,000 | — | — |
| 2011-08-05 | $13.00 | $15.27 | 678,700 | — | — |
| 2011-08-04 | $12.97 | $15.23 | 767,700 | — | — |
| 2011-08-03 | $13.30 | $15.62 | 581,500 | — | — |
| 2011-08-02 | $12.87 | $15.11 | 534,900 | — | — |
| 2011-08-01 | $12.91 | $15.16 | 494,800 | — | — |
| 2011-07-29 | $12.86 | $15.10 | 388,700 | — | — |
| 2011-07-28 | $12.54 | $14.73 | 363,100 | — | — |
| 2011-07-27 | $12.56 | $14.75 | 403,900 | — | — |
| 2011-07-26 | $12.56 | $14.75 | 328,200 | — | — |
| 2011-07-25 | $12.50 | $14.68 | 529,200 | — | — |
| 2011-07-22 | $12.66 | $14.87 | 384,600 | — | — |
| 2011-07-21 | $12.73 | $14.95 | 470,700 | — | — |
| 2011-07-20 | $12.31 | $14.46 | 444,700 | — | — |
| 2011-07-19 | $12.37 | $14.53 | 1,100,200 | — | — |
| 2011-07-18 | $12.30 | $14.44 | 2,340,900 | — | — |
| 2011-07-15 | $14.72 | $17.29 | 206,000 | — | — |
| 2011-07-14 | $14.97 | $17.58 | 240,900 | — | — |
| 2011-07-13 | $15.11 | $17.74 | 228,200 | — | — |
| 2011-07-12 | $15.16 | $17.80 | 170,000 | — | — |
| 2011-07-11 | $15.14 | $17.78 | 150,000 | — | — |
| 2011-07-08 | $15.39 | $18.07 | 188,000 | — | — |
| 2011-07-07 | $15.49 | $18.19 | 212,000 | — | — |
| 2011-07-06 | $15.34 | $18.01 | 234,400 | — | — |
| 2011-07-05 | $15.09 | $17.72 | 237,800 | — | — |
| 2011-07-01 | $15.32 | $17.99 | 201,500 | — | — |
| 2011-06-30 | $15.06 | $17.68 | 233,000 | — | — |
| 2011-06-29 | $15.04 | $17.66 | 215,200 | — | — |
| 2011-06-28 | $15.12 | $17.76 | 231,800 | — | — |
| 2011-06-27 | $15.06 | $17.64 | 348,200 | — | — |
| 2011-06-24 | $14.86 | $17.40 | 487,800 | — | — |
| 2011-06-23 | $14.93 | $17.49 | 243,200 | — | — |
| 2011-06-22 | $14.76 | $17.29 | 207,900 | — | — |
| 2011-06-21 | $14.86 | $17.40 | 332,600 | — | — |
| 2011-06-20 | $14.81 | $17.34 | 242,700 | — | — |
| 2011-06-17 | $14.64 | $17.15 | 537,600 | — | — |
| 2011-06-16 | $14.62 | $17.12 | 223,800 | — | — |
| 2011-06-15 | $14.39 | $16.85 | 269,300 | — | — |
| 2011-06-14 | $14.81 | $17.34 | 188,300 | — | — |
| 2011-06-13 | $14.84 | $17.38 | 197,600 | — | — |
| 2011-06-10 | $14.61 | $17.11 | 263,600 | — | — |
| 2011-06-09 | $14.99 | $17.56 | 213,800 | — | — |
| 2011-06-08 | $15.05 | $17.63 | 208,000 | — | — |
| 2011-06-07 | $15.09 | $17.67 | 368,000 | — | — |
| 2011-06-06 | $15.14 | $17.73 | 242,900 | — | — |
| 2011-06-03 | $15.16 | $17.75 | 299,000 | — | — |
| 2011-06-02 | $15.31 | $17.93 | 195,900 | — | — |
| 2011-06-01 | $15.01 | $17.58 | 404,300 | — | — |
| 2011-05-31 | $15.43 | $18.07 | 518,300 | — | — |
| 2011-05-27 | $15.16 | $17.75 | 185,100 | — | — |
| 2011-05-26 | $15.24 | $17.85 | 175,300 | — | — |
| 2011-05-25 | $15.26 | $17.87 | 212,300 | — | — |
| 2011-05-24 | $15.35 | $17.98 | 237,100 | — | — |
| 2011-05-23 | $15.63 | $18.31 | 226,800 | — | — |
| 2011-05-20 | $15.49 | $18.14 | 175,200 | — | — |
| 2011-05-19 | $15.72 | $18.41 | 225,500 | — | — |
| 2011-05-18 | $15.65 | $18.33 | 264,200 | — | — |
| 2011-05-17 | $15.47 | $18.12 | 304,200 | — | — |
| 2011-05-16 | $15.36 | $17.99 | 340,500 | — | — |
| 2011-05-13 | $15.40 | $18.04 | 208,000 | — | — |
| 2011-05-12 | $15.69 | $18.38 | 192,000 | — | — |
| 2011-05-11 | $15.46 | $18.11 | 423,300 | — | — |
| 2011-05-10 | $15.70 | $18.39 | 273,800 | — | — |
| 2011-05-09 | $15.51 | $18.16 | 285,000 | — | — |
| 2011-05-06 | $15.84 | $18.55 | 264,000 | — | — |
| 2011-05-05 | $15.66 | $18.34 | 408,800 | — | — |
| 2011-05-04 | $16.55 | $19.38 | 156,700 | — | — |
| 2011-05-03 | $16.76 | $19.63 | 192,000 | — | — |
| 2011-05-02 | $16.67 | $19.52 | 231,000 | — | — |
| 2011-04-29 | $16.52 | $19.35 | 195,000 | — | — |
| 2011-04-28 | $16.41 | $19.22 | 128,000 | — | — |
| 2011-04-27 | $16.31 | $19.10 | 178,000 | — | — |
| 2011-04-26 | $16.26 | $19.04 | 231,100 | — | — |
| 2011-04-25 | $15.80 | $18.50 | 134,900 | — | — |
| 2011-04-21 | $15.74 | $18.43 | 131,700 | — | — |
| 2011-04-20 | $15.98 | $18.72 | 224,700 | — | — |
| 2011-04-19 | $15.70 | $18.39 | 270,200 | — | — |
| 2011-04-18 | $15.57 | $18.24 | 204,300 | — | — |
| 2011-04-15 | $15.83 | $18.54 | 276,700 | — | — |
| 2011-04-14 | $15.67 | $18.35 | 217,600 | — | — |
| 2011-04-13 | $15.74 | $18.43 | 236,900 | — | — |
| 2011-04-12 | $15.79 | $18.49 | 425,600 | — | — |
| 2011-04-11 | $15.90 | $18.62 | 243,300 | — | — |
| 2011-04-08 | $15.80 | $18.50 | 208,000 | — | — |
| 2011-04-07 | $16.24 | $19.02 | 216,800 | — | — |
| 2011-04-06 | $16.47 | $19.29 | 249,900 | — | — |
| 2011-04-05 | $16.18 | $18.95 | 360,600 | — | — |
| 2011-04-04 | $16.49 | $19.31 | 473,400 | — | — |
| 2011-04-01 | $16.36 | $19.16 | 444,200 | — | — |
| 2011-03-31 | $16.92 | $19.82 | 180,200 | — | — |
| 2011-03-30 | $17.08 | $20.00 | 191,900 | — | — |
| 2011-03-29 | $16.89 | $19.78 | 216,000 | — | — |
| 2011-03-28 | $16.98 | $19.84 | 231,100 | — | — |
| 2011-03-25 | $16.90 | $19.75 | 278,700 | — | — |
| 2011-03-24 | $16.73 | $19.55 | 276,200 | — | — |
| 2011-03-23 | $16.36 | $19.12 | 238,200 | — | — |
| 2011-03-22 | $16.39 | $19.15 | 164,100 | — | — |
| 2011-03-21 | $16.48 | $19.26 | 257,800 | — | — |
| 2011-03-18 | $16.20 | $18.93 | 604,400 | — | — |
| 2011-03-17 | $15.76 | $18.41 | 328,400 | — | — |
| 2011-03-16 | $16.11 | $18.82 | 295,000 | — | — |
| 2011-03-15 | $16.68 | $19.49 | 370,100 | — | — |
| 2011-03-14 | $16.69 | $19.50 | 238,900 | — | — |
| 2011-03-11 | $16.88 | $19.72 | 334,600 | — | — |
| 2011-03-10 | $16.86 | $19.70 | 404,300 | — | — |
| 2011-03-09 | $17.08 | $19.96 | 297,800 | — | — |
| 2011-03-08 | $17.03 | $19.90 | 504,700 | — | — |
| 2011-03-07 | $16.40 | $19.16 | 478,500 | — | — |
| 2011-03-04 | $15.91 | $18.59 | 252,700 | — | — |
| 2011-03-03 | $16.12 | $18.83 | 300,800 | — | — |
| 2011-03-02 | $15.84 | $18.51 | 270,100 | — | — |
| 2011-03-01 | $16.05 | $18.75 | 398,000 | — | — |
| 2011-02-28 | $16.50 | $19.28 | 498,200 | — | — |
| 2011-02-25 | $15.73 | $18.38 | 298,900 | — | — |
| 2011-02-24 | $15.90 | $18.58 | 464,800 | — | — |
| 2011-02-23 | $15.87 | $18.54 | 467,400 | — | — |
| 2011-02-22 | $15.25 | $17.82 | 216,300 | — | — |
| 2011-02-18 | $15.74 | $18.39 | 184,800 | — | — |
| 2011-02-17 | $15.67 | $18.31 | 142,200 | — | — |
| 2011-02-16 | $15.71 | $18.36 | 132,100 | — | — |
| 2011-02-15 | $15.69 | $18.33 | 242,600 | — | — |
| 2011-02-14 | $15.76 | $18.41 | 112,000 | — | — |
| 2011-02-11 | $15.94 | $18.62 | 168,900 | — | — |
| 2011-02-10 | $15.54 | $18.16 | 167,400 | — | — |
| 2011-02-09 | $15.35 | $17.94 | 130,100 | — | — |
| 2011-02-08 | $15.55 | $18.17 | 106,600 | — | — |
| 2011-02-07 | $15.49 | $18.10 | 156,200 | — | — |
| 2011-02-04 | $15.42 | $18.02 | 136,600 | — | — |
| 2011-02-03 | $15.40 | $17.99 | 118,900 | — | — |
| 2011-02-02 | $15.51 | $18.12 | 149,600 | — | — |
| 2011-02-01 | $15.52 | $18.13 | 164,900 | — | — |
| 2011-01-31 | $15.05 | $17.58 | 202,900 | — | — |
| 2011-01-28 | $15.14 | $17.69 | 308,800 | — | — |
| 2011-01-27 | $16.12 | $18.83 | 223,300 | — | — |
| 2011-01-26 | $15.96 | $18.65 | 298,600 | — | — |
| 2011-01-25 | $15.34 | $17.92 | 180,500 | — | — |
| 2011-01-24 | $15.32 | $17.90 | 190,700 | — | — |
| 2011-01-21 | $15.17 | $17.72 | 314,700 | — | — |
| 2011-01-20 | $15.21 | $17.77 | 204,000 | — | — |
| 2011-01-19 | $15.18 | $17.74 | 332,000 | — | — |
| 2011-01-18 | $15.91 | $18.59 | 218,400 | — | — |
| 2011-01-14 | $16.51 | $19.29 | 124,100 | — | — |
| 2011-01-13 | $16.60 | $19.40 | 146,000 | — | — |
| 2011-01-12 | $16.54 | $19.33 | 192,600 | — | — |
| 2011-01-11 | $16.27 | $19.01 | 194,200 | — | — |
| 2011-01-10 | $16.52 | $19.30 | 225,100 | — | — |
| 2011-01-07 | $16.72 | $19.54 | 242,500 | — | — |
| 2011-01-06 | $16.51 | $19.29 | 219,500 | — | — |
| 2011-01-05 | $16.61 | $19.41 | 266,800 | — | — |
| 2011-01-04 | $16.00 | $18.69 | 349,300 | — | — |
| 2011-01-03 | $15.96 | $18.65 | 233,100 | — | — |