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
- 1993-04-20 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 | $14.22 | $24.41 | 30,000 | — | — |
| 2011-12-29 | $14.45 | $24.80 | 14,200 | — | — |
| 2011-12-28 | $14.22 | $24.41 | 17,000 | — | — |
| 2011-12-27 | $14.65 | $25.15 | 9,700 | — | — |
| 2011-12-23 | $14.51 | $24.91 | 5,400 | — | — |
| 2011-12-22 | $14.60 | $25.06 | 14,100 | — | — |
| 2011-12-21 | $14.65 | $25.15 | 19,500 | — | — |
| 2011-12-20 | $14.54 | $24.96 | 38,500 | — | — |
| 2011-12-19 | $14.00 | $24.03 | 27,000 | — | — |
| 2011-12-16 | $14.46 | $24.82 | 65,100 | — | — |
| 2011-12-15 | $14.50 | $24.89 | 28,200 | — | — |
| 2011-12-14 | $14.46 | $24.67 | 32,600 | — | — |
| 2011-12-13 | $13.96 | $23.81 | 20,400 | — | — |
| 2011-12-12 | $14.30 | $24.39 | 14,700 | — | — |
| 2011-12-09 | $14.73 | $25.13 | 40,100 | — | — |
| 2011-12-08 | $14.37 | $24.51 | 40,900 | — | — |
| 2011-12-07 | $14.91 | $25.43 | 54,400 | — | — |
| 2011-12-06 | $14.99 | $25.57 | 38,100 | — | — |
| 2011-12-05 | $14.95 | $25.50 | 44,600 | — | — |
| 2011-12-02 | $14.63 | $24.96 | 25,600 | — | — |
| 2011-12-01 | $14.48 | $24.70 | 45,900 | — | — |
| 2011-11-30 | $14.77 | $25.20 | 92,400 | — | — |
| 2011-11-29 | $12.86 | $21.94 | 12,800 | — | — |
| 2011-11-28 | $13.05 | $22.26 | 32,300 | — | — |
| 2011-11-25 | $12.59 | $21.48 | 15,600 | — | — |
| 2011-11-23 | $12.90 | $22.01 | 30,700 | — | — |
| 2011-11-22 | $13.95 | $23.80 | 15,900 | — | — |
| 2011-11-21 | $14.25 | $24.31 | 20,700 | — | — |
| 2011-11-18 | $14.57 | $24.85 | 20,800 | — | — |
| 2011-11-17 | $14.29 | $24.38 | 21,500 | — | — |
| 2011-11-16 | $14.33 | $24.44 | 35,200 | — | — |
| 2011-11-15 | $14.68 | $25.04 | 11,800 | — | — |
| 2011-11-14 | $14.24 | $24.29 | 24,300 | — | — |
| 2011-11-11 | $14.61 | $24.92 | 32,200 | — | — |
| 2011-11-10 | $14.15 | $24.14 | 19,100 | — | — |
| 2011-11-09 | $14.13 | $24.10 | 53,800 | — | — |
| 2011-11-08 | $15.18 | $25.89 | 29,500 | — | — |
| 2011-11-07 | $14.76 | $25.18 | 30,100 | — | — |
| 2011-11-04 | $14.68 | $25.04 | 38,400 | — | — |
| 2011-11-03 | $14.99 | $25.57 | 36,600 | — | — |
| 2011-11-02 | $14.23 | $24.27 | 50,500 | — | — |
| 2011-11-01 | $13.62 | $23.23 | 56,000 | — | — |
| 2011-10-31 | $14.83 | $25.30 | 56,900 | — | — |
| 2011-10-28 | $15.15 | $25.84 | 55,900 | — | — |
| 2011-10-27 | $15.32 | $26.13 | 81,000 | — | — |
| 2011-10-26 | $13.58 | $23.17 | 31,500 | — | — |
| 2011-10-25 | $13.52 | $23.06 | 28,300 | — | — |
| 2011-10-24 | $14.38 | $24.53 | 21,500 | — | — |
| 2011-10-21 | $13.74 | $23.44 | 31,000 | — | — |
| 2011-10-20 | $13.54 | $23.10 | 9,600 | — | — |
| 2011-10-19 | $13.85 | $23.63 | 36,000 | — | — |
| 2011-10-18 | $14.19 | $24.21 | 39,600 | — | — |
| 2011-10-17 | $13.54 | $23.10 | 39,900 | — | — |
| 2011-10-14 | $14.23 | $24.27 | 34,500 | — | — |
| 2011-10-13 | $13.96 | $23.81 | 19,200 | — | — |
| 2011-10-12 | $14.17 | $24.17 | 41,700 | — | — |
| 2011-10-11 | $13.32 | $22.72 | 27,900 | — | — |
| 2011-10-10 | $12.97 | $22.12 | 33,000 | — | — |
| 2011-10-07 | $12.67 | $21.61 | 42,300 | — | — |
| 2011-10-06 | $13.60 | $23.20 | 35,500 | — | — |
| 2011-10-05 | $13.33 | $22.74 | 34,500 | — | — |
| 2011-10-04 | $13.07 | $22.30 | 59,100 | — | — |
| 2011-10-03 | $11.58 | $19.75 | 49,300 | — | — |
| 2011-09-30 | $12.27 | $20.93 | 60,400 | — | — |
| 2011-09-29 | $12.45 | $21.24 | 15,000 | — | — |
| 2011-09-28 | $12.01 | $20.49 | 36,400 | — | — |
| 2011-09-27 | $12.49 | $21.31 | 41,700 | — | — |
| 2011-09-26 | $12.32 | $21.02 | 27,200 | — | — |
| 2011-09-23 | $11.85 | $20.21 | 16,200 | — | — |
| 2011-09-22 | $11.75 | $20.04 | 62,500 | — | — |
| 2011-09-21 | $11.96 | $20.40 | 27,300 | — | — |
| 2011-09-20 | $12.46 | $21.25 | 41,600 | — | — |
| 2011-09-19 | $12.60 | $21.49 | 15,100 | — | — |
| 2011-09-16 | $12.90 | $22.01 | 47,200 | — | — |
| 2011-09-15 | $12.78 | $21.80 | 29,900 | — | — |
| 2011-09-14 | $12.54 | $21.39 | 22,500 | — | — |
| 2011-09-13 | $12.19 | $20.79 | 17,000 | — | — |
| 2011-09-12 | $12.06 | $20.57 | 14,200 | — | — |
| 2011-09-09 | $12.00 | $20.47 | 49,100 | — | — |
| 2011-09-08 | $12.51 | $21.34 | 15,000 | — | — |
| 2011-09-07 | $12.96 | $22.11 | 48,600 | — | — |
| 2011-09-06 | $12.15 | $20.57 | 83,400 | — | — |
| 2011-09-02 | $12.21 | $20.67 | 45,500 | — | — |
| 2011-09-01 | $12.80 | $21.67 | 51,500 | — | — |
| 2011-08-31 | $13.53 | $22.91 | 25,400 | — | — |
| 2011-08-30 | $13.82 | $23.40 | 23,900 | — | — |
| 2011-08-29 | $13.63 | $23.08 | 35,500 | — | — |
| 2011-08-26 | $12.88 | $21.81 | 14,100 | — | — |
| 2011-08-25 | $12.74 | $21.57 | 64,700 | — | — |
| 2011-08-24 | $13.45 | $22.77 | 10,400 | — | — |
| 2011-08-23 | $12.97 | $21.96 | 35,900 | — | — |
| 2011-08-22 | $12.25 | $20.74 | 36,700 | — | — |
| 2011-08-19 | $12.02 | $20.35 | 37,000 | — | — |
| 2011-08-18 | $11.86 | $20.08 | 61,000 | — | — |
| 2011-08-17 | $12.50 | $21.17 | 12,800 | — | — |
| 2011-08-16 | $12.38 | $20.96 | 40,400 | — | — |
| 2011-08-15 | $12.63 | $21.39 | 80,900 | — | — |
| 2011-08-12 | $11.75 | $19.90 | 20,900 | — | — |
| 2011-08-11 | $12.28 | $20.79 | 62,600 | — | — |
| 2011-08-10 | $12.09 | $20.47 | 48,200 | — | — |
| 2011-08-09 | $13.36 | $22.62 | 60,100 | — | — |
| 2011-08-08 | $12.66 | $21.44 | 53,300 | — | — |
| 2011-08-05 | $14.19 | $24.03 | 17,200 | — | — |
| 2011-08-04 | $14.03 | $23.76 | 33,800 | — | — |
| 2011-08-03 | $14.79 | $25.04 | 15,100 | — | — |
| 2011-08-02 | $14.27 | $24.16 | 35,700 | — | — |
| 2011-08-01 | $14.81 | $25.08 | 27,700 | — | — |
| 2011-07-29 | $14.82 | $25.09 | 19,900 | — | — |
| 2011-07-28 | $14.97 | $25.35 | 27,600 | — | — |
| 2011-07-27 | $14.60 | $24.72 | 32,700 | — | — |
| 2011-07-26 | $15.11 | $25.58 | 14,900 | — | — |
| 2011-07-25 | $15.32 | $25.94 | 17,500 | — | — |
| 2011-07-22 | $15.50 | $26.24 | 4,300 | — | — |
| 2011-07-21 | $15.50 | $26.24 | 13,300 | — | — |
| 2011-07-20 | $14.81 | $25.08 | 14,000 | — | — |
| 2011-07-19 | $14.89 | $25.21 | 45,500 | — | — |
| 2011-07-18 | $14.44 | $24.45 | 13,200 | — | — |
| 2011-07-15 | $14.81 | $25.08 | 18,100 | — | — |
| 2011-07-14 | $14.86 | $25.16 | 37,100 | — | — |
| 2011-07-13 | $15.17 | $25.69 | 24,400 | — | — |
| 2011-07-12 | $15.23 | $25.79 | 18,700 | — | — |
| 2011-07-11 | $15.22 | $25.77 | 13,900 | — | — |
| 2011-07-08 | $15.22 | $25.77 | 13,400 | — | — |
| 2011-07-07 | $15.42 | $26.11 | 26,900 | — | — |
| 2011-07-06 | $15.06 | $25.50 | 33,800 | — | — |
| 2011-07-05 | $14.70 | $24.89 | 13,000 | — | — |
| 2011-07-01 | $14.70 | $24.89 | 14,400 | — | — |
| 2011-06-30 | $14.60 | $24.72 | 21,000 | — | — |
| 2011-06-29 | $14.33 | $24.26 | 12,800 | — | — |
| 2011-06-28 | $14.38 | $24.35 | 17,900 | — | — |
| 2011-06-27 | $14.33 | $24.26 | 40,200 | — | — |
| 2011-06-24 | $14.34 | $24.28 | 48,000 | — | — |
| 2011-06-23 | $14.24 | $24.11 | 7,000 | — | — |
| 2011-06-22 | $14.21 | $24.06 | 15,100 | — | — |
| 2011-06-21 | $14.83 | $25.11 | 25,800 | — | — |
| 2011-06-20 | $14.67 | $24.84 | 18,700 | — | — |
| 2011-06-17 | $14.38 | $24.35 | 55,100 | — | — |
| 2011-06-16 | $14.09 | $23.86 | 20,500 | — | — |
| 2011-06-15 | $13.60 | $23.03 | 21,500 | — | — |
| 2011-06-14 | $13.89 | $23.52 | 29,200 | — | — |
| 2011-06-13 | $13.78 | $23.33 | 39,600 | — | — |
| 2011-06-10 | $13.31 | $22.38 | 17,500 | — | — |
| 2011-06-09 | $13.40 | $22.54 | 14,900 | — | — |
| 2011-06-08 | $13.42 | $22.57 | 11,700 | — | — |
| 2011-06-07 | $13.35 | $22.45 | 16,800 | — | — |
| 2011-06-06 | $13.18 | $22.17 | 28,300 | — | — |
| 2011-06-03 | $13.41 | $22.55 | 25,000 | — | — |
| 2011-06-02 | $14.00 | $23.54 | 6,500 | — | — |
| 2011-06-01 | $13.99 | $23.53 | 24,000 | — | — |
| 2011-05-31 | $14.87 | $25.01 | 49,000 | — | — |
| 2011-05-27 | $14.55 | $24.47 | 3,100 | — | — |
| 2011-05-26 | $14.41 | $24.23 | 23,800 | — | — |
| 2011-05-25 | $14.45 | $24.30 | 14,300 | — | — |
| 2011-05-24 | $14.26 | $23.98 | 31,500 | — | — |
| 2011-05-23 | $14.35 | $24.13 | 26,700 | — | — |
| 2011-05-20 | $14.54 | $24.45 | 21,000 | — | — |
| 2011-05-19 | $14.56 | $24.49 | 17,900 | — | — |
| 2011-05-18 | $14.55 | $24.47 | 12,600 | — | — |
| 2011-05-17 | $14.54 | $24.45 | 14,600 | — | — |
| 2011-05-16 | $14.45 | $24.30 | 22,000 | — | — |
| 2011-05-13 | $14.68 | $24.69 | 19,000 | — | — |
| 2011-05-12 | $15.24 | $25.63 | 17,700 | — | — |
| 2011-05-11 | $14.62 | $24.59 | 36,100 | — | — |
| 2011-05-10 | $15.32 | $25.76 | 11,700 | — | — |
| 2011-05-09 | $15.03 | $25.28 | 9,300 | — | — |
| 2011-05-06 | $15.04 | $25.29 | 25,000 | — | — |
| 2011-05-05 | $15.00 | $25.23 | 27,500 | — | — |
| 2011-05-04 | $15.24 | $25.63 | 15,700 | — | — |
| 2011-05-03 | $15.56 | $26.17 | 20,000 | — | — |
| 2011-05-02 | $15.74 | $26.47 | 24,000 | — | — |
| 2011-04-29 | $16.31 | $27.43 | 43,000 | — | — |
| 2011-04-28 | $15.64 | $26.30 | 25,000 | — | — |
| 2011-04-27 | $15.70 | $26.40 | 13,000 | — | — |
| 2011-04-26 | $15.32 | $25.76 | 28,600 | — | — |
| 2011-04-25 | $15.26 | $25.66 | 6,700 | — | — |
| 2011-04-21 | $15.42 | $25.93 | 7,500 | — | — |
| 2011-04-20 | $15.50 | $26.07 | 23,500 | — | — |
| 2011-04-19 | $15.45 | $25.98 | 45,500 | — | — |
| 2011-04-18 | $15.42 | $25.93 | 16,200 | — | — |
| 2011-04-15 | $15.44 | $25.97 | 20,800 | — | — |
| 2011-04-14 | $15.22 | $25.60 | 13,800 | — | — |
| 2011-04-13 | $14.97 | $25.18 | 24,500 | — | — |
| 2011-04-12 | $15.20 | $25.56 | 7,700 | — | — |
| 2011-04-11 | $15.60 | $26.24 | 16,400 | — | — |
| 2011-04-08 | $15.66 | $26.34 | 15,400 | — | — |
| 2011-04-07 | $16.18 | $27.21 | 7,500 | — | — |
| 2011-04-06 | $16.44 | $27.65 | 12,800 | — | — |
| 2011-04-05 | $16.20 | $27.24 | 36,200 | — | — |
| 2011-04-04 | $16.57 | $27.87 | 8,000 | — | — |
| 2011-04-01 | $16.58 | $27.88 | 15,600 | — | — |
| 2011-03-31 | $16.31 | $27.43 | 45,600 | — | — |
| 2011-03-30 | $16.25 | $27.33 | 9,000 | — | — |
| 2011-03-29 | $16.17 | $27.19 | 32,200 | — | — |
| 2011-03-28 | $15.90 | $26.74 | 9,800 | — | — |
| 2011-03-25 | $16.17 | $27.19 | 14,800 | — | — |
| 2011-03-24 | $16.29 | $27.40 | 16,700 | — | — |
| 2011-03-23 | $15.95 | $26.82 | 17,500 | — | — |
| 2011-03-22 | $15.70 | $26.40 | 28,400 | — | — |
| 2011-03-21 | $14.96 | $25.16 | 16,500 | — | — |
| 2011-03-18 | $14.73 | $24.77 | 88,400 | — | — |
| 2011-03-17 | $14.86 | $24.99 | 25,000 | — | — |
| 2011-03-16 | $14.88 | $24.87 | 26,400 | — | — |
| 2011-03-15 | $15.21 | $25.42 | 15,900 | — | — |
| 2011-03-14 | $15.26 | $25.51 | 9,100 | — | — |
| 2011-03-11 | $15.36 | $25.68 | 17,200 | — | — |
| 2011-03-10 | $15.36 | $25.68 | 25,800 | — | — |
| 2011-03-09 | $15.79 | $26.39 | 10,000 | — | — |
| 2011-03-08 | $15.74 | $26.31 | 18,200 | — | — |
| 2011-03-07 | $15.30 | $25.58 | 48,800 | — | — |
| 2011-03-04 | $15.73 | $26.29 | 8,500 | — | — |
| 2011-03-03 | $15.97 | $26.70 | 23,000 | — | — |
| 2011-03-02 | $15.65 | $26.16 | 28,000 | — | — |
| 2011-03-01 | $15.85 | $26.49 | 18,500 | — | — |
| 2011-02-28 | $16.23 | $27.13 | 17,300 | — | — |
| 2011-02-25 | $16.16 | $27.01 | 11,900 | — | — |
| 2011-02-24 | $15.81 | $26.43 | 21,900 | — | — |
| 2011-02-23 | $15.98 | $26.71 | 19,800 | — | — |
| 2011-02-22 | $16.37 | $27.36 | 27,500 | — | — |
| 2011-02-18 | $16.76 | $28.02 | 38,100 | — | — |
| 2011-02-17 | $16.64 | $27.82 | 26,700 | — | — |
| 2011-02-16 | $16.65 | $27.83 | 27,000 | — | — |
| 2011-02-15 | $16.48 | $27.55 | 20,400 | — | — |
| 2011-02-14 | $16.50 | $27.58 | 22,400 | — | — |
| 2011-02-11 | $16.49 | $27.56 | 20,300 | — | — |
| 2011-02-10 | $15.94 | $26.65 | 17,400 | — | — |
| 2011-02-09 | $15.80 | $26.41 | 14,600 | — | — |
| 2011-02-08 | $15.76 | $26.34 | 13,200 | — | — |
| 2011-02-07 | $15.71 | $26.26 | 33,200 | — | — |
| 2011-02-04 | $15.37 | $25.69 | 18,000 | — | — |
| 2011-02-03 | $15.43 | $25.79 | 11,000 | — | — |
| 2011-02-02 | $15.33 | $25.63 | 13,300 | — | — |
| 2011-02-01 | $15.57 | $26.03 | 17,600 | — | — |
| 2011-01-31 | $15.17 | $25.36 | 25,000 | — | — |
| 2011-01-28 | $15.04 | $25.14 | 82,900 | — | — |
| 2011-01-27 | $15.64 | $26.14 | 56,000 | — | — |
| 2011-01-26 | $15.08 | $25.21 | 8,300 | — | — |
| 2011-01-25 | $14.88 | $24.87 | 12,300 | — | — |
| 2011-01-24 | $14.76 | $24.67 | 11,900 | — | — |
| 2011-01-21 | $14.53 | $24.29 | 21,300 | — | — |
| 2011-01-20 | $14.80 | $24.74 | 27,700 | — | — |
| 2011-01-19 | $15.16 | $25.34 | 29,000 | — | — |
| 2011-01-18 | $15.79 | $26.39 | 41,100 | — | — |
| 2011-01-14 | $15.80 | $26.41 | 16,900 | — | — |
| 2011-01-13 | $15.60 | $26.08 | 35,700 | — | — |
| 2011-01-12 | $15.57 | $26.03 | 37,800 | — | — |
| 2011-01-11 | $15.42 | $25.78 | 10,500 | — | — |
| 2011-01-10 | $15.34 | $25.64 | 53,600 | — | — |
| 2011-01-07 | $15.55 | $25.99 | 14,000 | — | — |
| 2011-01-06 | $15.93 | $26.63 | 21,400 | — | — |
| 2011-01-05 | $15.99 | $26.73 | 15,000 | — | — |
| 2011-01-04 | $16.13 | $26.96 | 97,300 | — | — |
| 2011-01-03 | $16.68 | $27.88 | 40,400 | — | — |