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
- 1993-03-24 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 | $13.69 | $20.03 | 29,400 | — | — |
| 2011-12-29 | $13.87 | $20.29 | 23,550 | — | — |
| 2011-12-28 | $13.63 | $19.95 | 26,400 | — | — |
| 2011-12-27 | $13.87 | $20.29 | 24,600 | — | — |
| 2011-12-23 | $13.85 | $20.27 | 10,050 | — | — |
| 2011-12-22 | $13.97 | $20.45 | 21,900 | — | — |
| 2011-12-21 | $13.87 | $20.29 | 31,050 | — | — |
| 2011-12-20 | $13.89 | $20.33 | 59,100 | — | — |
| 2011-12-19 | $13.43 | $19.66 | 27,000 | — | — |
| 2011-12-16 | $13.56 | $19.84 | 89,850 | — | — |
| 2011-12-15 | $13.68 | $20.02 | 17,100 | — | — |
| 2011-12-14 | $13.57 | $19.85 | 61,350 | — | — |
| 2011-12-13 | $13.21 | $19.32 | 33,300 | — | — |
| 2011-12-12 | $13.49 | $19.73 | 36,450 | — | — |
| 2011-12-09 | $13.81 | $20.20 | 48,000 | — | — |
| 2011-12-08 | $13.50 | $19.75 | 68,100 | — | — |
| 2011-12-07 | $14.07 | $20.41 | 23,700 | — | — |
| 2011-12-06 | $14.02 | $20.34 | 23,850 | — | — |
| 2011-12-05 | $14.07 | $20.41 | 53,850 | — | — |
| 2011-12-02 | $13.99 | $20.29 | 32,250 | — | — |
| 2011-12-01 | $13.81 | $20.03 | 73,050 | — | — |
| 2011-11-30 | $14.16 | $20.54 | 160,050 | — | — |
| 2011-11-29 | $13.20 | $19.15 | 21,600 | — | — |
| 2011-11-28 | $13.40 | $19.44 | 54,450 | — | — |
| 2011-11-25 | $13.01 | $18.87 | 16,800 | — | — |
| 2011-11-23 | $13.29 | $19.29 | 81,150 | — | — |
| 2011-11-22 | $13.45 | $19.52 | 41,700 | — | — |
| 2011-11-21 | $13.50 | $19.59 | 27,150 | — | — |
| 2011-11-18 | $13.69 | $19.86 | 42,450 | — | — |
| 2011-11-17 | $13.50 | $19.59 | 38,850 | — | — |
| 2011-11-16 | $13.44 | $19.50 | 53,700 | — | — |
| 2011-11-15 | $13.82 | $20.05 | 24,300 | — | — |
| 2011-11-14 | $13.50 | $19.59 | 46,050 | — | — |
| 2011-11-11 | $13.92 | $20.19 | 37,200 | — | — |
| 2011-11-10 | $13.55 | $19.66 | 20,850 | — | — |
| 2011-11-09 | $13.42 | $19.47 | 61,350 | — | — |
| 2011-11-08 | $14.09 | $20.45 | 68,250 | — | — |
| 2011-11-07 | $13.95 | $20.24 | 42,450 | — | — |
| 2011-11-04 | $13.69 | $19.86 | 18,000 | — | — |
| 2011-11-03 | $14.04 | $20.37 | 47,400 | — | — |
| 2011-11-02 | $13.64 | $19.79 | 31,800 | — | — |
| 2011-11-01 | $13.03 | $18.91 | 56,100 | — | — |
| 2011-10-31 | $13.72 | $19.90 | 35,400 | — | — |
| 2011-10-28 | $13.78 | $19.99 | 69,300 | — | — |
| 2011-10-27 | $14.07 | $20.41 | 134,100 | — | — |
| 2011-10-26 | $13.60 | $19.73 | 37,200 | — | — |
| 2011-10-25 | $12.91 | $18.72 | 46,800 | — | — |
| 2011-10-24 | $13.48 | $19.56 | 45,450 | — | — |
| 2011-10-21 | $13.06 | $18.95 | 56,100 | — | — |
| 2011-10-20 | $12.93 | $18.76 | 55,800 | — | — |
| 2011-10-19 | $13.10 | $19.01 | 78,750 | — | — |
| 2011-10-18 | $13.96 | $20.25 | 65,100 | — | — |
| 2011-10-17 | $13.33 | $19.33 | 35,700 | — | — |
| 2011-10-14 | $13.99 | $20.29 | 30,900 | — | — |
| 2011-10-13 | $13.92 | $20.19 | 45,750 | — | — |
| 2011-10-12 | $14.05 | $20.39 | 64,050 | — | — |
| 2011-10-11 | $13.57 | $19.68 | 46,200 | — | — |
| 2011-10-10 | $13.48 | $19.56 | 40,650 | — | — |
| 2011-10-07 | $13.01 | $18.87 | 48,450 | — | — |
| 2011-10-06 | $13.33 | $19.33 | 47,550 | — | — |
| 2011-10-05 | $13.19 | $19.13 | 41,850 | — | — |
| 2011-10-04 | $13.15 | $19.08 | 88,650 | — | — |
| 2011-10-03 | $12.17 | $17.65 | 81,450 | — | — |
| 2011-09-30 | $12.41 | $18.01 | 57,750 | — | — |
| 2011-09-29 | $12.75 | $18.49 | 34,200 | — | — |
| 2011-09-28 | $12.20 | $17.70 | 30,300 | — | — |
| 2011-09-27 | $12.93 | $18.75 | 75,000 | — | — |
| 2011-09-26 | $12.66 | $18.37 | 21,150 | — | — |
| 2011-09-23 | $12.29 | $17.83 | 60,150 | — | — |
| 2011-09-22 | $12.04 | $17.47 | 65,550 | — | — |
| 2011-09-21 | $12.05 | $17.48 | 43,650 | — | — |
| 2011-09-20 | $12.34 | $17.90 | 44,400 | — | — |
| 2011-09-19 | $12.69 | $18.41 | 27,750 | — | — |
| 2011-09-16 | $12.93 | $18.76 | 101,400 | — | — |
| 2011-09-15 | $12.89 | $18.70 | 25,950 | — | — |
| 2011-09-14 | $12.77 | $18.53 | 54,000 | — | — |
| 2011-09-13 | $12.80 | $18.57 | 32,550 | — | — |
| 2011-09-12 | $12.75 | $18.49 | 30,300 | — | — |
| 2011-09-09 | $12.58 | $18.25 | 61,200 | — | — |
| 2011-09-08 | $12.94 | $18.77 | 36,000 | — | — |
| 2011-09-07 | $13.21 | $18.99 | 37,050 | — | — |
| 2011-09-06 | $12.65 | $18.19 | 40,650 | — | — |
| 2011-09-02 | $12.63 | $18.16 | 68,250 | — | — |
| 2011-09-01 | $12.86 | $18.49 | 73,350 | — | — |
| 2011-08-31 | $13.33 | $19.17 | 29,700 | — | — |
| 2011-08-30 | $13.56 | $19.49 | 18,900 | — | — |
| 2011-08-29 | $13.64 | $19.61 | 31,650 | — | — |
| 2011-08-26 | $13.20 | $18.98 | 23,100 | — | — |
| 2011-08-25 | $13.08 | $18.80 | 35,250 | — | — |
| 2011-08-24 | $13.99 | $20.11 | 11,700 | — | — |
| 2011-08-23 | $13.75 | $19.76 | 43,050 | — | — |
| 2011-08-22 | $12.89 | $18.53 | 61,650 | — | — |
| 2011-08-19 | $12.87 | $18.50 | 59,850 | — | — |
| 2011-08-18 | $13.17 | $18.94 | 67,050 | — | — |
| 2011-08-17 | $13.81 | $19.86 | 12,000 | — | — |
| 2011-08-16 | $13.58 | $19.52 | 48,150 | — | — |
| 2011-08-15 | $13.74 | $19.75 | 23,850 | — | — |
| 2011-08-12 | $13.48 | $19.38 | 27,900 | — | — |
| 2011-08-11 | $13.80 | $19.84 | 49,500 | — | — |
| 2011-08-10 | $13.19 | $18.97 | 63,450 | — | — |
| 2011-08-09 | $14.39 | $20.68 | 61,950 | — | — |
| 2011-08-08 | $13.21 | $19.00 | 63,900 | — | — |
| 2011-08-05 | $14.31 | $20.58 | 30,450 | — | — |
| 2011-08-04 | $14.46 | $20.79 | 39,000 | — | — |
| 2011-08-03 | $14.93 | $21.47 | 28,050 | — | — |
| 2011-08-02 | $14.67 | $21.08 | 33,450 | — | — |
| 2011-08-01 | $15.23 | $21.89 | 26,100 | — | — |
| 2011-07-29 | $15.14 | $21.77 | 18,900 | — | — |
| 2011-07-28 | $15.20 | $21.85 | 21,150 | — | — |
| 2011-07-27 | $15.00 | $21.56 | 33,900 | — | — |
| 2011-07-26 | $15.20 | $21.85 | 11,100 | — | — |
| 2011-07-25 | $15.39 | $22.13 | 41,700 | — | — |
| 2011-07-22 | $15.57 | $22.38 | 27,750 | — | — |
| 2011-07-21 | $15.93 | $22.91 | 22,350 | — | — |
| 2011-07-20 | $15.70 | $22.57 | 27,000 | — | — |
| 2011-07-19 | $15.98 | $22.97 | 36,300 | — | — |
| 2011-07-18 | $15.53 | $22.33 | 11,100 | — | — |
| 2011-07-15 | $15.81 | $22.72 | 29,550 | — | — |
| 2011-07-14 | $15.57 | $22.38 | 18,750 | — | — |
| 2011-07-13 | $15.89 | $22.85 | 24,300 | — | — |
| 2011-07-12 | $15.54 | $22.34 | 13,050 | — | — |
| 2011-07-11 | $15.53 | $22.32 | 17,850 | — | — |
| 2011-07-08 | $15.73 | $22.61 | 21,450 | — | — |
| 2011-07-07 | $15.90 | $22.86 | 40,500 | — | — |
| 2011-07-06 | $15.66 | $22.51 | 48,300 | — | — |
| 2011-07-05 | $15.60 | $22.43 | 23,700 | — | — |
| 2011-07-01 | $15.59 | $22.42 | 38,250 | — | — |
| 2011-06-30 | $15.50 | $22.28 | 31,500 | — | — |
| 2011-06-29 | $15.08 | $21.68 | 17,550 | — | — |
| 2011-06-28 | $15.37 | $22.10 | 20,250 | — | — |
| 2011-06-27 | $15.32 | $22.02 | 29,250 | — | — |
| 2011-06-24 | $15.00 | $21.56 | 111,600 | — | — |
| 2011-06-23 | $15.37 | $22.09 | 15,150 | — | — |
| 2011-06-22 | $15.25 | $21.92 | 42,150 | — | — |
| 2011-06-21 | $15.66 | $22.51 | 21,150 | — | — |
| 2011-06-20 | $15.41 | $22.16 | 25,200 | — | — |
| 2011-06-17 | $15.31 | $22.00 | 151,800 | — | — |
| 2011-06-16 | $15.62 | $22.46 | 22,350 | — | — |
| 2011-06-15 | $15.11 | $21.73 | 40,350 | — | — |
| 2011-06-14 | $15.53 | $22.32 | 49,050 | — | — |
| 2011-06-13 | $15.53 | $22.32 | 36,150 | — | — |
| 2011-06-10 | $15.55 | $22.36 | 53,850 | — | — |
| 2011-06-09 | $16.02 | $23.03 | 19,050 | — | — |
| 2011-06-08 | $15.97 | $22.78 | 21,300 | — | — |
| 2011-06-07 | $15.96 | $22.77 | 30,150 | — | — |
| 2011-06-06 | $15.83 | $22.59 | 59,100 | — | — |
| 2011-06-03 | $15.80 | $22.54 | 49,500 | — | — |
| 2011-06-02 | $15.81 | $22.55 | 16,050 | — | — |
| 2011-06-01 | $15.72 | $22.43 | 36,000 | — | — |
| 2011-05-31 | $16.37 | $23.36 | 75,600 | — | — |
| 2011-05-27 | $16.16 | $23.06 | 12,300 | — | — |
| 2011-05-26 | $16.17 | $23.07 | 23,400 | — | — |
| 2011-05-25 | $16.18 | $23.09 | 100,650 | — | — |
| 2011-05-24 | $15.96 | $22.77 | 42,750 | — | — |
| 2011-05-23 | $15.97 | $22.79 | 31,200 | — | — |
| 2011-05-20 | $15.97 | $22.78 | 25,950 | — | — |
| 2011-05-19 | $16.14 | $23.03 | 14,850 | — | — |
| 2011-05-18 | $16.24 | $23.17 | 23,100 | — | — |
| 2011-05-17 | $15.99 | $22.82 | 20,100 | — | — |
| 2011-05-16 | $15.97 | $22.79 | 73,050 | — | — |
| 2011-05-13 | $16.03 | $22.88 | 28,500 | — | — |
| 2011-05-12 | $16.25 | $23.19 | 19,650 | — | — |
| 2011-05-11 | $16.00 | $22.83 | 16,500 | — | — |
| 2011-05-10 | $16.20 | $23.11 | 20,250 | — | — |
| 2011-05-09 | $16.09 | $22.96 | 21,000 | — | — |
| 2011-05-06 | $16.01 | $22.84 | 14,700 | — | — |
| 2011-05-05 | $16.03 | $22.88 | 24,300 | — | — |
| 2011-05-04 | $16.17 | $23.07 | 26,250 | — | — |
| 2011-05-03 | $16.17 | $23.08 | 28,500 | — | — |
| 2011-05-02 | $16.10 | $22.97 | 16,500 | — | — |
| 2011-04-29 | $16.65 | $23.75 | 25,500 | — | — |
| 2011-04-28 | $16.56 | $23.63 | 25,500 | — | — |
| 2011-04-27 | $16.35 | $23.32 | 9,750 | — | — |
| 2011-04-26 | $16.30 | $23.26 | 19,650 | — | — |
| 2011-04-25 | $16.17 | $23.07 | 16,650 | — | — |
| 2011-04-21 | $16.13 | $23.02 | 12,300 | — | — |
| 2011-04-20 | $16.25 | $23.18 | 16,950 | — | — |
| 2011-04-19 | $16.19 | $23.09 | 17,250 | — | — |
| 2011-04-18 | $16.21 | $23.12 | 12,900 | — | — |
| 2011-04-15 | $16.37 | $23.35 | 24,600 | — | — |
| 2011-04-14 | $16.29 | $23.25 | 9,300 | — | — |
| 2011-04-13 | $16.17 | $23.08 | 25,050 | — | — |
| 2011-04-12 | $16.25 | $23.19 | 24,750 | — | — |
| 2011-04-11 | $16.69 | $23.82 | 17,550 | — | — |
| 2011-04-08 | $16.65 | $23.76 | 45,300 | — | — |
| 2011-04-07 | $16.82 | $24.00 | 26,250 | — | — |
| 2011-04-06 | $17.17 | $24.50 | 39,900 | — | — |
| 2011-04-05 | $16.99 | $24.25 | 37,650 | — | — |
| 2011-04-04 | $16.95 | $24.19 | 38,550 | — | — |
| 2011-04-01 | $16.87 | $24.07 | 30,750 | — | — |
| 2011-03-31 | $16.77 | $23.93 | 46,500 | — | — |
| 2011-03-30 | $16.65 | $23.76 | 15,600 | — | — |
| 2011-03-29 | $16.50 | $23.54 | 9,150 | — | — |
| 2011-03-28 | $16.24 | $23.17 | 15,450 | — | — |
| 2011-03-25 | $16.41 | $23.42 | 15,750 | — | — |
| 2011-03-24 | $16.27 | $23.21 | 19,200 | — | — |
| 2011-03-23 | $16.47 | $23.49 | 15,000 | — | — |
| 2011-03-22 | $16.25 | $23.18 | 42,900 | — | — |
| 2011-03-21 | $16.50 | $23.54 | 28,650 | — | — |
| 2011-03-18 | $16.26 | $23.20 | 82,800 | — | — |
| 2011-03-17 | $15.97 | $22.78 | 13,350 | — | — |
| 2011-03-16 | $15.84 | $22.60 | 31,200 | — | — |
| 2011-03-15 | $15.84 | $22.60 | 17,550 | — | — |
| 2011-03-14 | $15.97 | $22.78 | 21,150 | — | — |
| 2011-03-11 | $15.95 | $22.76 | 21,300 | — | — |
| 2011-03-10 | $15.97 | $22.78 | 36,150 | — | — |
| 2011-03-09 | $16.61 | $23.53 | 15,750 | — | — |
| 2011-03-08 | $16.57 | $23.47 | 23,250 | — | — |
| 2011-03-07 | $15.98 | $22.64 | 59,400 | — | — |
| 2011-03-04 | $16.01 | $22.68 | 21,150 | — | — |
| 2011-03-03 | $16.20 | $22.95 | 31,800 | — | — |
| 2011-03-02 | $16.07 | $22.76 | 22,800 | — | — |
| 2011-03-01 | $16.11 | $22.82 | 25,200 | — | — |
| 2011-02-28 | $16.53 | $23.42 | 26,700 | — | — |
| 2011-02-25 | $16.49 | $23.36 | 26,550 | — | — |
| 2011-02-24 | $16.35 | $23.15 | 22,950 | — | — |
| 2011-02-23 | $16.35 | $23.16 | 12,450 | — | — |
| 2011-02-22 | $16.37 | $23.18 | 25,500 | — | — |
| 2011-02-18 | $16.69 | $23.65 | 28,050 | — | — |
| 2011-02-17 | $16.57 | $23.47 | 33,900 | — | — |
| 2011-02-16 | $16.64 | $23.57 | 40,050 | — | — |
| 2011-02-15 | $16.67 | $23.62 | 116,400 | — | — |
| 2011-02-14 | $16.69 | $23.64 | 174,300 | — | — |
| 2011-02-11 | $16.67 | $23.61 | 62,850 | — | — |
| 2011-02-10 | $16.33 | $23.14 | 25,800 | — | — |
| 2011-02-09 | $16.12 | $22.83 | 21,600 | — | — |
| 2011-02-08 | $16.13 | $22.85 | 21,750 | — | — |
| 2011-02-07 | $16.26 | $23.03 | 12,300 | — | — |
| 2011-02-04 | $15.96 | $22.61 | 21,450 | — | — |
| 2011-02-03 | $16.21 | $22.97 | 16,950 | — | — |
| 2011-02-02 | $16.18 | $22.92 | 7,650 | — | — |
| 2011-02-01 | $16.40 | $23.23 | 36,600 | — | — |
| 2011-01-31 | $16.27 | $23.04 | 191,550 | — | — |
| 2011-01-28 | $15.81 | $22.39 | 128,400 | — | — |
| 2011-01-27 | $16.15 | $22.87 | 20,250 | — | — |
| 2011-01-26 | $16.31 | $23.10 | 23,550 | — | — |
| 2011-01-25 | $16.05 | $22.73 | 29,100 | — | — |
| 2011-01-24 | $16.07 | $22.77 | 16,500 | — | — |
| 2011-01-21 | $15.96 | $22.61 | 29,250 | — | — |
| 2011-01-20 | $15.89 | $22.51 | 42,900 | — | — |
| 2011-01-19 | $16.00 | $22.66 | 48,000 | — | — |
| 2011-01-18 | $16.58 | $23.49 | 14,700 | — | — |
| 2011-01-14 | $16.65 | $23.59 | 21,600 | — | — |
| 2011-01-13 | $16.45 | $23.30 | 22,350 | — | — |
| 2011-01-12 | $16.55 | $23.45 | 12,450 | — | — |
| 2011-01-11 | $16.49 | $23.36 | 21,300 | — | — |
| 2011-01-10 | $16.35 | $23.15 | 18,600 | — | — |
| 2011-01-07 | $16.36 | $23.17 | 25,650 | — | — |
| 2011-01-06 | $16.38 | $23.20 | 16,350 | — | — |
| 2011-01-05 | $16.59 | $23.50 | 18,450 | — | — |
| 2011-01-04 | $16.24 | $23.00 | 21,450 | — | — |
| 2011-01-03 | $16.65 | $23.59 | 65,100 | — | — |