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
- 1973-02-21 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 | $11.55 | $15.90 | 73,800 | — | — |
| 2011-12-29 | $11.81 | $16.26 | 49,800 | — | — |
| 2011-12-28 | $12.05 | $16.59 | 56,500 | — | — |
| 2011-12-27 | $12.12 | $16.68 | 51,800 | — | — |
| 2011-12-23 | $11.94 | $16.43 | 44,300 | — | — |
| 2011-12-22 | $11.67 | $16.06 | 47,900 | — | — |
| 2011-12-21 | $11.46 | $15.77 | 66,700 | — | — |
| 2011-12-20 | $11.40 | $15.69 | 113,900 | — | — |
| 2011-12-19 | $11.02 | $15.17 | 64,100 | — | — |
| 2011-12-16 | $11.28 | $15.53 | 223,000 | — | — |
| 2011-12-15 | $11.38 | $15.66 | 109,800 | — | — |
| 2011-12-14 | $11.35 | $15.62 | 207,500 | — | — |
| 2011-12-13 | $10.87 | $14.96 | 176,600 | — | — |
| 2011-12-12 | $10.92 | $14.96 | 191,600 | — | — |
| 2011-12-09 | $10.87 | $14.89 | 139,700 | — | — |
| 2011-12-08 | $10.79 | $14.78 | 179,100 | — | — |
| 2011-12-07 | $10.80 | $14.80 | 162,900 | — | — |
| 2011-12-06 | $10.61 | $14.54 | 69,600 | — | — |
| 2011-12-05 | $10.50 | $14.39 | 167,700 | — | — |
| 2011-12-02 | $10.37 | $14.21 | 123,600 | — | — |
| 2011-12-01 | $10.26 | $14.06 | 109,300 | — | — |
| 2011-11-30 | $10.55 | $14.45 | 160,100 | — | — |
| 2011-11-29 | $9.95 | $13.63 | 51,100 | — | — |
| 2011-11-28 | $10.02 | $13.73 | 76,600 | — | — |
| 2011-11-25 | $9.75 | $13.36 | 45,200 | — | — |
| 2011-11-23 | $9.85 | $13.50 | 125,600 | — | — |
| 2011-11-22 | $10.04 | $13.76 | 63,300 | — | — |
| 2011-11-21 | $9.89 | $13.55 | 95,200 | — | — |
| 2011-11-18 | $10.02 | $13.73 | 121,200 | — | — |
| 2011-11-17 | $10.00 | $13.70 | 150,000 | — | — |
| 2011-11-16 | $10.08 | $13.81 | 120,000 | — | — |
| 2011-11-15 | $10.11 | $13.85 | 230,500 | — | — |
| 2011-11-14 | $9.92 | $13.59 | 109,000 | — | — |
| 2011-11-11 | $10.19 | $13.96 | 51,700 | — | — |
| 2011-11-10 | $9.98 | $13.67 | 101,500 | — | — |
| 2011-11-09 | $9.77 | $13.39 | 76,100 | — | — |
| 2011-11-08 | $10.00 | $13.70 | 61,100 | — | — |
| 2011-11-07 | $9.99 | $13.69 | 66,500 | — | — |
| 2011-11-04 | $9.94 | $13.62 | 89,200 | — | — |
| 2011-11-03 | $10.07 | $13.80 | 156,700 | — | — |
| 2011-11-02 | $10.01 | $13.71 | 184,300 | — | — |
| 2011-11-01 | $9.95 | $13.63 | 178,000 | — | — |
| 2011-10-31 | $10.04 | $13.76 | 141,400 | — | — |
| 2011-10-28 | $10.21 | $13.99 | 175,700 | — | — |
| 2011-10-27 | $10.04 | $13.76 | 188,700 | — | — |
| 2011-10-26 | $9.47 | $12.97 | 148,200 | — | — |
| 2011-10-25 | $9.49 | $13.00 | 100,700 | — | — |
| 2011-10-24 | $9.80 | $13.43 | 132,600 | — | — |
| 2011-10-21 | $9.58 | $13.13 | 75,500 | — | — |
| 2011-10-20 | $9.27 | $12.70 | 116,800 | — | — |
| 2011-10-19 | $9.37 | $12.84 | 95,500 | — | — |
| 2011-10-18 | $9.36 | $12.82 | 122,700 | — | — |
| 2011-10-17 | $9.02 | $12.36 | 93,400 | — | — |
| 2011-10-14 | $9.22 | $12.63 | 74,400 | — | — |
| 2011-10-13 | $9.18 | $12.58 | 63,200 | — | — |
| 2011-10-12 | $9.21 | $12.62 | 145,300 | — | — |
| 2011-10-11 | $8.95 | $12.26 | 111,400 | — | — |
| 2011-10-10 | $8.85 | $12.13 | 98,600 | — | — |
| 2011-10-07 | $8.47 | $11.60 | 83,600 | — | — |
| 2011-10-06 | $8.98 | $12.30 | 141,000 | — | — |
| 2011-10-05 | $8.86 | $12.14 | 97,500 | — | — |
| 2011-10-04 | $8.86 | $12.14 | 140,000 | — | — |
| 2011-10-03 | $8.25 | $11.30 | 105,900 | — | — |
| 2011-09-30 | $8.84 | $12.11 | 103,200 | — | — |
| 2011-09-29 | $8.89 | $12.18 | 125,100 | — | — |
| 2011-09-28 | $8.71 | $11.93 | 156,200 | — | — |
| 2011-09-27 | $8.82 | $12.08 | 259,800 | — | — |
| 2011-09-26 | $8.80 | $12.06 | 66,000 | — | — |
| 2011-09-23 | $8.54 | $11.70 | 89,700 | — | — |
| 2011-09-22 | $8.47 | $11.60 | 139,100 | — | — |
| 2011-09-21 | $8.55 | $11.71 | 122,100 | — | — |
| 2011-09-20 | $8.90 | $12.19 | 84,600 | — | — |
| 2011-09-19 | $8.95 | $12.26 | 40,700 | — | — |
| 2011-09-16 | $9.12 | $12.50 | 226,800 | — | — |
| 2011-09-15 | $9.10 | $12.47 | 101,900 | — | — |
| 2011-09-14 | $9.09 | $12.45 | 143,400 | — | — |
| 2011-09-13 | $9.04 | $12.39 | 112,000 | — | — |
| 2011-09-12 | $8.96 | $12.28 | 45,200 | — | — |
| 2011-09-09 | $8.92 | $12.22 | 184,100 | — | — |
| 2011-09-08 | $9.01 | $12.34 | 56,700 | — | — |
| 2011-09-07 | $9.22 | $12.63 | 68,600 | — | — |
| 2011-09-06 | $9.05 | $12.40 | 110,900 | — | — |
| 2011-09-02 | $9.16 | $12.55 | 80,900 | — | — |
| 2011-09-01 | $9.41 | $12.89 | 282,600 | — | — |
| 2011-08-31 | $9.53 | $13.06 | 81,800 | — | — |
| 2011-08-30 | $9.54 | $13.07 | 139,800 | — | — |
| 2011-08-29 | $9.54 | $13.07 | 125,900 | — | — |
| 2011-08-26 | $9.17 | $12.56 | 22,500 | — | — |
| 2011-08-25 | $9.20 | $12.60 | 45,600 | — | — |
| 2011-08-24 | $9.37 | $12.84 | 202,700 | — | — |
| 2011-08-23 | $9.44 | $12.93 | 83,300 | — | — |
| 2011-08-22 | $9.25 | $12.67 | 75,700 | — | — |
| 2011-08-19 | $9.39 | $12.87 | 103,400 | — | — |
| 2011-08-18 | $9.58 | $13.13 | 131,100 | — | — |
| 2011-08-17 | $9.97 | $13.66 | 33,300 | — | — |
| 2011-08-16 | $10.03 | $13.74 | 66,200 | — | — |
| 2011-08-15 | $10.23 | $14.02 | 70,500 | — | — |
| 2011-08-12 | $10.00 | $13.70 | 114,300 | — | — |
| 2011-08-11 | $9.63 | $13.19 | 143,800 | — | — |
| 2011-08-10 | $9.21 | $12.62 | 97,700 | — | — |
| 2011-08-09 | $9.94 | $13.62 | 135,400 | — | — |
| 2011-08-08 | $9.26 | $12.69 | 231,300 | — | — |
| 2011-08-05 | $10.01 | $13.71 | 161,400 | — | — |
| 2011-08-04 | $10.00 | $13.70 | 99,500 | — | — |
| 2011-08-03 | $10.23 | $14.02 | 38,300 | — | — |
| 2011-08-02 | $10.26 | $14.06 | 133,000 | — | — |
| 2011-08-01 | $10.38 | $14.22 | 69,000 | — | — |
| 2011-07-29 | $10.60 | $14.52 | 109,600 | — | — |
| 2011-07-28 | $10.68 | $14.63 | 208,500 | — | — |
| 2011-07-27 | $10.21 | $13.99 | 80,500 | — | — |
| 2011-07-26 | $10.25 | $14.04 | 42,600 | — | — |
| 2011-07-25 | $10.30 | $14.11 | 35,800 | — | — |
| 2011-07-22 | $10.57 | $14.48 | 30,200 | — | — |
| 2011-07-21 | $10.75 | $14.73 | 46,200 | — | — |
| 2011-07-20 | $10.36 | $14.19 | 46,300 | — | — |
| 2011-07-19 | $10.51 | $14.40 | 43,000 | — | — |
| 2011-07-18 | $10.41 | $14.26 | 74,200 | — | — |
| 2011-07-15 | $10.66 | $14.61 | 195,400 | — | — |
| 2011-07-14 | $10.58 | $14.50 | 47,700 | — | — |
| 2011-07-13 | $10.72 | $14.69 | 97,000 | — | — |
| 2011-07-12 | $10.88 | $14.91 | 148,500 | — | — |
| 2011-07-11 | $10.30 | $14.11 | 45,500 | — | — |
| 2011-07-08 | $10.41 | $14.26 | 91,700 | — | — |
| 2011-07-07 | $10.33 | $14.15 | 85,200 | — | — |
| 2011-07-06 | $10.09 | $13.82 | 39,700 | — | — |
| 2011-07-05 | $10.12 | $13.87 | 36,300 | — | — |
| 2011-07-01 | $10.05 | $13.77 | 65,000 | — | — |
| 2011-06-30 | $10.03 | $13.74 | 51,600 | — | — |
| 2011-06-29 | $9.83 | $13.47 | 29,100 | — | — |
| 2011-06-28 | $9.81 | $13.44 | 192,100 | — | — |
| 2011-06-27 | $9.83 | $13.47 | 79,600 | — | — |
| 2011-06-24 | $9.62 | $13.18 | 113,600 | — | — |
| 2011-06-23 | $9.86 | $13.51 | 31,300 | — | — |
| 2011-06-22 | $9.70 | $13.29 | 56,500 | — | — |
| 2011-06-21 | $9.89 | $13.55 | 62,000 | — | — |
| 2011-06-20 | $9.87 | $13.52 | 40,500 | — | — |
| 2011-06-17 | $9.72 | $13.32 | 101,600 | — | — |
| 2011-06-16 | $9.83 | $13.47 | 43,800 | — | — |
| 2011-06-15 | $9.71 | $13.30 | 64,000 | — | — |
| 2011-06-14 | $9.67 | $13.25 | 92,000 | — | — |
| 2011-06-13 | $9.26 | $12.69 | 126,900 | — | — |
| 2011-06-10 | $9.64 | $13.21 | 106,700 | — | — |
| 2011-06-09 | $9.82 | $13.45 | 90,000 | — | — |
| 2011-06-08 | $9.78 | $13.40 | 123,000 | — | — |
| 2011-06-07 | $10.08 | $13.81 | 59,500 | — | — |
| 2011-06-06 | $10.09 | $13.82 | 50,300 | — | — |
| 2011-06-03 | $10.05 | $13.77 | 81,200 | — | — |
| 2011-06-02 | $10.15 | $13.91 | 108,200 | — | — |
| 2011-06-01 | $10.08 | $13.81 | 174,800 | — | — |
| 2011-05-31 | $10.47 | $14.34 | 107,700 | — | — |
| 2011-05-27 | $10.31 | $14.13 | 77,500 | — | — |
| 2011-05-26 | $10.32 | $14.14 | 103,800 | — | — |
| 2011-05-25 | $10.25 | $14.04 | 28,600 | — | — |
| 2011-05-24 | $10.08 | $13.81 | 83,800 | — | — |
| 2011-05-23 | $10.14 | $13.89 | 49,700 | — | — |
| 2011-05-20 | $10.21 | $13.99 | 308,800 | — | — |
| 2011-05-19 | $10.27 | $14.07 | 70,600 | — | — |
| 2011-05-18 | $10.54 | $14.44 | 79,900 | — | — |
| 2011-05-17 | $10.23 | $14.02 | 63,400 | — | — |
| 2011-05-16 | $10.26 | $14.06 | 87,200 | — | — |
| 2011-05-13 | $10.26 | $14.06 | 76,700 | — | — |
| 2011-05-12 | $10.50 | $14.39 | 28,000 | — | — |
| 2011-05-11 | $10.23 | $14.02 | 75,000 | — | — |
| 2011-05-10 | $10.42 | $14.28 | 45,700 | — | — |
| 2011-05-09 | $10.27 | $14.07 | 95,000 | — | — |
| 2011-05-06 | $10.28 | $14.08 | 109,000 | — | — |
| 2011-05-05 | $10.11 | $13.85 | 252,900 | — | — |
| 2011-05-04 | $9.94 | $13.62 | 94,000 | — | — |
| 2011-05-03 | $10.12 | $13.87 | 110,000 | — | — |
| 2011-05-02 | $10.01 | $13.71 | 142,000 | — | — |
| 2011-04-29 | $10.14 | $13.89 | 178,000 | — | — |
| 2011-04-28 | $10.13 | $13.88 | 402,400 | — | — |
| 2011-04-27 | $10.67 | $14.62 | 48,600 | — | — |
| 2011-04-26 | $10.90 | $14.93 | 106,100 | — | — |
| 2011-04-25 | $10.68 | $14.63 | 48,300 | — | — |
| 2011-04-21 | $10.75 | $14.73 | 52,200 | — | — |
| 2011-04-20 | $10.65 | $14.59 | 40,400 | — | — |
| 2011-04-19 | $10.60 | $14.52 | 60,300 | — | — |
| 2011-04-18 | $10.35 | $14.18 | 64,000 | — | — |
| 2011-04-15 | $10.74 | $14.71 | 65,900 | — | — |
| 2011-04-14 | $10.30 | $14.11 | 76,200 | — | — |
| 2011-04-13 | $10.25 | $14.04 | 43,800 | — | — |
| 2011-04-12 | $10.52 | $14.41 | 81,300 | — | — |
| 2011-04-11 | $10.34 | $14.17 | 49,400 | — | — |
| 2011-04-08 | $10.20 | $13.97 | 71,000 | — | — |
| 2011-04-07 | $10.28 | $14.08 | 51,300 | — | — |
| 2011-04-06 | $10.57 | $14.48 | 34,200 | — | — |
| 2011-04-05 | $10.27 | $14.07 | 78,700 | — | — |
| 2011-04-04 | $10.32 | $14.14 | 69,100 | — | — |
| 2011-04-01 | $10.28 | $14.08 | 101,700 | — | — |
| 2011-03-31 | $10.48 | $14.36 | 70,300 | — | — |
| 2011-03-30 | $10.46 | $14.33 | 69,100 | — | — |
| 2011-03-29 | $10.41 | $14.26 | 137,400 | — | — |
| 2011-03-28 | $10.23 | $14.02 | 45,200 | — | — |
| 2011-03-25 | $10.50 | $14.39 | 39,700 | — | — |
| 2011-03-24 | $10.52 | $14.41 | 44,500 | — | — |
| 2011-03-23 | $10.74 | $14.71 | 35,300 | — | — |
| 2011-03-22 | $10.70 | $14.66 | 25,900 | — | — |
| 2011-03-21 | $10.72 | $14.69 | 38,500 | — | — |
| 2011-03-18 | $10.57 | $14.48 | 200,300 | — | — |
| 2011-03-17 | $10.57 | $14.48 | 47,300 | — | — |
| 2011-03-16 | $10.22 | $14.00 | 110,500 | — | — |
| 2011-03-15 | $10.39 | $14.24 | 82,900 | — | — |
| 2011-03-14 | $10.77 | $14.76 | 49,800 | — | — |
| 2011-03-11 | $10.82 | $14.82 | 38,500 | — | — |
| 2011-03-10 | $11.12 | $15.24 | 53,500 | — | — |
| 2011-03-09 | $11.56 | $15.84 | 53,200 | — | — |
| 2011-03-08 | $11.35 | $15.55 | 110,600 | — | — |
| 2011-03-07 | $11.11 | $15.22 | 62,600 | — | — |
| 2011-03-04 | $11.31 | $15.50 | 68,100 | — | — |
| 2011-03-03 | $11.28 | $15.45 | 68,500 | — | — |
| 2011-03-02 | $11.02 | $15.10 | 107,700 | — | — |
| 2011-03-01 | $11.06 | $15.15 | 325,400 | — | — |
| 2011-02-28 | $11.15 | $15.28 | 91,900 | — | — |
| 2011-02-25 | $11.10 | $15.21 | 278,300 | — | — |
| 2011-02-24 | $10.95 | $15.00 | 102,900 | — | — |
| 2011-02-23 | $10.83 | $14.84 | 71,700 | — | — |
| 2011-02-22 | $11.15 | $15.28 | 279,700 | — | — |
| 2011-02-18 | $11.50 | $15.76 | 218,600 | — | — |
| 2011-02-17 | $11.64 | $15.95 | 614,800 | — | — |
| 2011-02-16 | $11.14 | $15.26 | 59,300 | — | — |
| 2011-02-15 | $10.94 | $14.99 | 86,000 | — | — |
| 2011-02-14 | $10.95 | $15.00 | 56,400 | — | — |
| 2011-02-11 | $10.96 | $15.02 | 90,800 | — | — |
| 2011-02-10 | $10.95 | $15.00 | 74,100 | — | — |
| 2011-02-09 | $10.91 | $14.95 | 99,100 | — | — |
| 2011-02-08 | $11.08 | $15.18 | 90,400 | — | — |
| 2011-02-07 | $11.11 | $15.22 | 49,200 | — | — |
| 2011-02-04 | $11.20 | $15.34 | 47,300 | — | — |
| 2011-02-03 | $11.36 | $15.56 | 72,600 | — | — |
| 2011-02-02 | $11.39 | $15.61 | 64,500 | — | — |
| 2011-02-01 | $11.35 | $15.55 | 124,700 | — | — |
| 2011-01-31 | $11.41 | $15.63 | 106,200 | — | — |
| 2011-01-28 | $12.01 | $16.45 | 159,000 | — | — |
| 2011-01-27 | $12.43 | $17.03 | 330,300 | — | — |
| 2011-01-26 | $12.28 | $16.82 | 384,900 | — | — |
| 2011-01-25 | $11.81 | $16.18 | 169,800 | — | — |
| 2011-01-24 | $11.83 | $16.21 | 184,600 | — | — |
| 2011-01-21 | $11.70 | $16.03 | 132,600 | — | — |
| 2011-01-20 | $11.70 | $16.03 | 82,600 | — | — |
| 2011-01-19 | $11.43 | $15.66 | 78,500 | — | — |
| 2011-01-18 | $11.65 | $15.96 | 48,500 | — | — |
| 2011-01-14 | $11.78 | $16.14 | 44,400 | — | — |
| 2011-01-13 | $11.62 | $15.92 | 113,000 | — | — |
| 2011-01-12 | $11.52 | $15.78 | 80,400 | — | — |
| 2011-01-11 | $11.55 | $15.82 | 339,200 | — | — |
| 2011-01-10 | $11.51 | $15.77 | 76,900 | — | — |
| 2011-01-07 | $11.96 | $16.39 | 81,500 | — | — |
| 2011-01-06 | $11.91 | $16.32 | 76,700 | — | — |
| 2011-01-05 | $12.05 | $16.51 | 41,400 | — | — |
| 2011-01-04 | $11.94 | $16.36 | 81,500 | — | — |
| 2011-01-03 | $11.87 | $16.26 | 69,800 | — | — |