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
- 1983-04-14 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 | $11.54 | $15.55 | 201,800 | — | — |
| 2011-12-29 | $11.56 | $15.57 | 188,400 | — | — |
| 2011-12-28 | $11.33 | $15.26 | 193,000 | — | — |
| 2011-12-27 | $11.60 | $15.63 | 181,100 | — | — |
| 2011-12-23 | $11.74 | $15.82 | 120,000 | — | — |
| 2011-12-22 | $11.74 | $15.82 | 343,900 | — | — |
| 2011-12-21 | $11.69 | $15.75 | 279,900 | — | — |
| 2011-12-20 | $11.55 | $15.56 | 343,100 | — | — |
| 2011-12-19 | $10.94 | $14.74 | 286,400 | — | — |
| 2011-12-16 | $11.28 | $15.20 | 898,800 | — | — |
| 2011-12-15 | $11.14 | $15.01 | 312,100 | — | — |
| 2011-12-14 | $10.65 | $14.35 | 297,300 | — | — |
| 2011-12-13 | $11.03 | $14.86 | 194,500 | — | — |
| 2011-12-12 | $11.42 | $15.39 | 178,600 | — | — |
| 2011-12-09 | $11.69 | $15.75 | 206,000 | — | — |
| 2011-12-08 | $11.07 | $14.91 | 292,000 | — | — |
| 2011-12-07 | $11.77 | $15.86 | 338,200 | — | — |
| 2011-12-06 | $11.76 | $15.84 | 257,600 | — | — |
| 2011-12-05 | $11.77 | $15.86 | 265,100 | — | — |
| 2011-12-02 | $11.52 | $15.52 | 305,100 | — | — |
| 2011-12-01 | $11.53 | $15.53 | 498,900 | — | — |
| 2011-11-30 | $11.50 | $15.49 | 1,150,100 | — | — |
| 2011-11-29 | $10.43 | $14.05 | 370,400 | — | — |
| 2011-11-28 | $10.53 | $14.19 | 649,600 | — | — |
| 2011-11-25 | $9.76 | $13.15 | 111,900 | — | — |
| 2011-11-23 | $10.05 | $13.54 | 249,100 | — | — |
| 2011-11-22 | $10.59 | $14.27 | 462,500 | — | — |
| 2011-11-21 | $10.70 | $14.42 | 375,700 | — | — |
| 2011-11-18 | $11.39 | $15.35 | 273,900 | — | — |
| 2011-11-17 | $11.49 | $15.48 | 363,600 | — | — |
| 2011-11-16 | $11.59 | $15.61 | 253,200 | — | — |
| 2011-11-15 | $11.90 | $16.03 | 611,300 | — | — |
| 2011-11-14 | $11.94 | $16.09 | 352,100 | — | — |
| 2011-11-11 | $12.40 | $16.71 | 238,000 | — | — |
| 2011-11-10 | $12.05 | $16.23 | 189,000 | — | — |
| 2011-11-09 | $11.97 | $16.13 | 389,900 | — | — |
| 2011-11-08 | $12.47 | $16.80 | 358,400 | — | — |
| 2011-11-07 | $12.46 | $16.76 | 347,200 | — | — |
| 2011-11-04 | $12.52 | $16.84 | 610,700 | — | — |
| 2011-11-03 | $12.14 | $16.33 | 703,100 | — | — |
| 2011-11-02 | $12.20 | $16.41 | 531,000 | — | — |
| 2011-11-01 | $12.17 | $16.37 | 801,900 | — | — |
| 2011-10-31 | $13.04 | $17.54 | 347,500 | — | — |
| 2011-10-28 | $13.42 | $18.05 | 378,200 | — | — |
| 2011-10-27 | $13.17 | $17.71 | 1,386,500 | — | — |
| 2011-10-26 | $13.24 | $17.81 | 617,900 | — | — |
| 2011-10-25 | $13.46 | $18.11 | 312,500 | — | — |
| 2011-10-24 | $14.20 | $19.10 | 638,100 | — | — |
| 2011-10-21 | $13.97 | $18.79 | 346,800 | — | — |
| 2011-10-20 | $13.53 | $18.20 | 227,400 | — | — |
| 2011-10-19 | $13.22 | $17.78 | 298,200 | — | — |
| 2011-10-18 | $13.87 | $18.66 | 226,000 | — | — |
| 2011-10-17 | $13.07 | $17.58 | 247,100 | — | — |
| 2011-10-14 | $14.07 | $18.93 | 311,500 | — | — |
| 2011-10-13 | $12.96 | $17.43 | 322,400 | — | — |
| 2011-10-12 | $13.31 | $17.90 | 317,700 | — | — |
| 2011-10-11 | $12.82 | $17.24 | 361,700 | — | — |
| 2011-10-10 | $12.85 | $17.28 | 296,100 | — | — |
| 2011-10-07 | $12.03 | $16.18 | 537,300 | — | — |
| 2011-10-06 | $12.48 | $16.79 | 1,123,400 | — | — |
| 2011-10-05 | $12.24 | $16.46 | 351,600 | — | — |
| 2011-10-04 | $12.19 | $16.40 | 1,001,900 | — | — |
| 2011-10-03 | $10.78 | $14.50 | 533,500 | — | — |
| 2011-09-30 | $11.86 | $15.95 | 436,100 | — | — |
| 2011-09-29 | $12.35 | $16.61 | 299,500 | — | — |
| 2011-09-28 | $12.20 | $16.41 | 258,500 | — | — |
| 2011-09-27 | $12.90 | $17.35 | 581,600 | — | — |
| 2011-09-26 | $12.44 | $16.73 | 243,500 | — | — |
| 2011-09-23 | $12.03 | $16.18 | 350,300 | — | — |
| 2011-09-22 | $11.39 | $15.32 | 755,900 | — | — |
| 2011-09-21 | $11.76 | $15.82 | 766,500 | — | — |
| 2011-09-20 | $12.51 | $16.83 | 319,500 | — | — |
| 2011-09-19 | $13.23 | $17.80 | 403,600 | — | — |
| 2011-09-16 | $13.65 | $18.36 | 1,648,600 | — | — |
| 2011-09-15 | $13.60 | $18.29 | 330,000 | — | — |
| 2011-09-14 | $13.34 | $17.94 | 580,700 | — | — |
| 2011-09-13 | $12.52 | $16.84 | 869,700 | — | — |
| 2011-09-12 | $12.32 | $16.57 | 501,200 | — | — |
| 2011-09-09 | $12.50 | $16.81 | 706,600 | — | — |
| 2011-09-08 | $13.25 | $17.82 | 419,200 | — | — |
| 2011-09-07 | $14.13 | $19.01 | 407,600 | — | — |
| 2011-09-06 | $13.63 | $18.33 | 511,700 | — | — |
| 2011-09-02 | $13.95 | $18.76 | 321,000 | — | — |
| 2011-09-01 | $14.62 | $19.67 | 750,900 | — | — |
| 2011-08-31 | $15.08 | $20.28 | 694,300 | — | — |
| 2011-08-30 | $14.92 | $20.07 | 374,800 | — | — |
| 2011-08-29 | $14.96 | $20.12 | 513,500 | — | — |
| 2011-08-26 | $13.93 | $18.74 | 218,600 | — | — |
| 2011-08-25 | $13.31 | $17.90 | 277,100 | — | — |
| 2011-08-24 | $13.65 | $18.36 | 240,700 | — | — |
| 2011-08-23 | $13.02 | $17.51 | 271,600 | — | — |
| 2011-08-22 | $12.32 | $16.57 | 216,900 | — | — |
| 2011-08-19 | $12.80 | $17.22 | 539,800 | — | — |
| 2011-08-18 | $12.23 | $16.45 | 260,300 | — | — |
| 2011-08-17 | $13.39 | $18.01 | 339,300 | — | — |
| 2011-08-16 | $13.76 | $18.51 | 443,300 | — | — |
| 2011-08-15 | $14.06 | $18.91 | 257,500 | — | — |
| 2011-08-12 | $13.42 | $18.05 | 285,500 | — | — |
| 2011-08-11 | $13.10 | $17.62 | 586,900 | — | — |
| 2011-08-10 | $12.16 | $16.36 | 739,100 | — | — |
| 2011-08-09 | $13.21 | $17.74 | 682,800 | — | — |
| 2011-08-08 | $12.64 | $16.98 | 565,500 | — | — |
| 2011-08-05 | $14.25 | $19.14 | 675,300 | — | — |
| 2011-08-04 | $14.17 | $19.03 | 696,500 | — | — |
| 2011-08-03 | $15.00 | $20.15 | 690,500 | — | — |
| 2011-08-02 | $14.84 | $19.93 | 461,800 | — | — |
| 2011-08-01 | $15.80 | $21.22 | 508,300 | — | — |
| 2011-07-29 | $16.02 | $21.52 | 562,400 | — | — |
| 2011-07-28 | $16.60 | $22.29 | 1,891,700 | — | — |
| 2011-07-27 | $17.59 | $23.62 | 320,400 | — | — |
| 2011-07-26 | $18.19 | $24.43 | 214,700 | — | — |
| 2011-07-25 | $18.51 | $24.86 | 361,900 | — | — |
| 2011-07-22 | $18.67 | $25.08 | 299,000 | — | — |
| 2011-07-21 | $18.70 | $25.12 | 256,800 | — | — |
| 2011-07-20 | $18.15 | $24.38 | 185,600 | — | — |
| 2011-07-19 | $18.20 | $24.44 | 727,500 | — | — |
| 2011-07-18 | $17.72 | $23.80 | 259,900 | — | — |
| 2011-07-15 | $18.34 | $24.63 | 322,800 | — | — |
| 2011-07-14 | $18.59 | $24.97 | 258,800 | — | — |
| 2011-07-13 | $19.27 | $25.88 | 283,600 | — | — |
| 2011-07-12 | $19.49 | $26.18 | 251,300 | — | — |
| 2011-07-11 | $19.59 | $26.31 | 219,900 | — | — |
| 2011-07-08 | $20.06 | $26.94 | 247,900 | — | — |
| 2011-07-07 | $20.09 | $26.98 | 452,100 | — | — |
| 2011-07-06 | $19.98 | $26.83 | 334,000 | — | — |
| 2011-07-05 | $19.88 | $26.70 | 447,500 | — | — |
| 2011-07-01 | $19.87 | $26.69 | 323,700 | — | — |
| 2011-06-30 | $19.37 | $26.02 | 345,300 | — | — |
| 2011-06-29 | $18.65 | $25.05 | 226,700 | — | — |
| 2011-06-28 | $18.55 | $24.91 | 316,300 | — | — |
| 2011-06-27 | $18.35 | $24.65 | 258,900 | — | — |
| 2011-06-24 | $18.39 | $24.70 | 462,000 | — | — |
| 2011-06-23 | $18.45 | $24.78 | 450,700 | — | — |
| 2011-06-22 | $18.82 | $25.28 | 544,400 | — | — |
| 2011-06-21 | $18.80 | $25.25 | 647,300 | — | — |
| 2011-06-20 | $18.22 | $24.47 | 208,600 | — | — |
| 2011-06-17 | $18.12 | $24.34 | 364,600 | — | — |
| 2011-06-16 | $17.79 | $23.89 | 243,800 | — | — |
| 2011-06-15 | $17.69 | $23.76 | 218,100 | — | — |
| 2011-06-14 | $18.08 | $24.28 | 602,300 | — | — |
| 2011-06-13 | $17.50 | $23.50 | 303,000 | — | — |
| 2011-06-10 | $17.26 | $23.18 | 190,600 | — | — |
| 2011-06-09 | $17.63 | $23.68 | 190,700 | — | — |
| 2011-06-08 | $17.42 | $23.40 | 385,900 | — | — |
| 2011-06-07 | $17.51 | $23.52 | 256,000 | — | — |
| 2011-06-06 | $17.73 | $23.81 | 287,400 | — | — |
| 2011-06-03 | $17.94 | $24.09 | 242,000 | — | — |
| 2011-06-02 | $18.64 | $25.03 | 186,600 | — | — |
| 2011-06-01 | $18.82 | $25.28 | 553,900 | — | — |
| 2011-05-31 | $19.25 | $25.85 | 738,400 | — | — |
| 2011-05-27 | $18.97 | $25.48 | 227,200 | — | — |
| 2011-05-26 | $18.76 | $25.20 | 326,600 | — | — |
| 2011-05-25 | $18.62 | $25.01 | 209,600 | — | — |
| 2011-05-24 | $18.57 | $24.94 | 305,900 | — | — |
| 2011-05-23 | $19.01 | $25.53 | 410,100 | — | — |
| 2011-05-20 | $19.46 | $26.14 | 294,900 | — | — |
| 2011-05-19 | $19.69 | $26.44 | 298,200 | — | — |
| 2011-05-18 | $19.54 | $26.24 | 153,700 | — | — |
| 2011-05-17 | $19.25 | $25.85 | 800,300 | — | — |
| 2011-05-16 | $19.00 | $25.52 | 261,300 | — | — |
| 2011-05-13 | $19.05 | $25.59 | 203,000 | — | — |
| 2011-05-12 | $19.38 | $26.03 | 228,700 | — | — |
| 2011-05-11 | $19.11 | $25.67 | 223,600 | — | — |
| 2011-05-10 | $19.54 | $26.22 | 130,700 | — | — |
| 2011-05-09 | $19.28 | $25.87 | 234,000 | — | — |
| 2011-05-06 | $19.13 | $25.67 | 382,800 | — | — |
| 2011-05-05 | $19.02 | $25.52 | 392,000 | — | — |
| 2011-05-04 | $18.70 | $25.09 | 282,300 | — | — |
| 2011-05-03 | $18.70 | $25.09 | 257,000 | — | — |
| 2011-05-02 | $18.68 | $25.06 | 392,500 | — | — |
| 2011-04-29 | $18.64 | $25.01 | 586,000 | — | — |
| 2011-04-28 | $18.95 | $25.43 | 989,800 | — | — |
| 2011-04-27 | $19.18 | $25.73 | 190,000 | — | — |
| 2011-04-26 | $18.72 | $25.12 | 389,500 | — | — |
| 2011-04-25 | $18.74 | $25.14 | 156,500 | — | — |
| 2011-04-21 | $18.74 | $25.14 | 98,700 | — | — |
| 2011-04-20 | $18.42 | $24.71 | 99,800 | — | — |
| 2011-04-19 | $17.99 | $24.14 | 188,200 | — | — |
| 2011-04-18 | $18.05 | $24.22 | 137,600 | — | — |
| 2011-04-15 | $18.31 | $24.57 | 319,800 | — | — |
| 2011-04-14 | $18.22 | $24.45 | 181,300 | — | — |
| 2011-04-13 | $18.02 | $24.18 | 188,900 | — | — |
| 2011-04-12 | $17.97 | $24.11 | 141,900 | — | — |
| 2011-04-11 | $18.25 | $24.49 | 151,500 | — | — |
| 2011-04-08 | $18.22 | $24.45 | 123,800 | — | — |
| 2011-04-07 | $18.78 | $25.20 | 183,600 | — | — |
| 2011-04-06 | $18.84 | $25.28 | 188,600 | — | — |
| 2011-04-05 | $19.19 | $25.75 | 354,700 | — | — |
| 2011-04-04 | $18.82 | $25.25 | 184,600 | — | — |
| 2011-04-01 | $18.69 | $25.08 | 363,200 | — | — |
| 2011-03-31 | $18.49 | $24.81 | 214,600 | — | — |
| 2011-03-30 | $18.30 | $24.55 | 164,500 | — | — |
| 2011-03-29 | $17.71 | $23.76 | 186,000 | — | — |
| 2011-03-28 | $17.52 | $23.51 | 135,200 | — | — |
| 2011-03-25 | $17.44 | $23.40 | 166,800 | — | — |
| 2011-03-24 | $17.47 | $23.44 | 224,700 | — | — |
| 2011-03-23 | $17.35 | $23.28 | 287,500 | — | — |
| 2011-03-22 | $17.07 | $22.90 | 271,200 | — | — |
| 2011-03-21 | $17.43 | $23.39 | 348,000 | — | — |
| 2011-03-18 | $16.76 | $22.49 | 697,400 | — | — |
| 2011-03-17 | $16.48 | $22.11 | 415,700 | — | — |
| 2011-03-16 | $16.41 | $22.02 | 339,600 | — | — |
| 2011-03-15 | $16.52 | $22.16 | 226,400 | — | — |
| 2011-03-14 | $16.50 | $22.14 | 354,200 | — | — |
| 2011-03-11 | $16.52 | $22.16 | 403,100 | — | — |
| 2011-03-10 | $16.88 | $22.65 | 846,500 | — | — |
| 2011-03-09 | $17.01 | $22.82 | 387,800 | — | — |
| 2011-03-08 | $16.86 | $22.59 | 255,300 | — | — |
| 2011-03-07 | $16.29 | $21.83 | 339,200 | — | — |
| 2011-03-04 | $16.49 | $22.10 | 198,900 | — | — |
| 2011-03-03 | $16.66 | $22.33 | 232,200 | — | — |
| 2011-03-02 | $16.33 | $21.88 | 274,100 | — | — |
| 2011-03-01 | $16.25 | $21.78 | 360,200 | — | — |
| 2011-02-28 | $16.67 | $22.34 | 806,900 | — | — |
| 2011-02-25 | $16.54 | $22.17 | 282,000 | — | — |
| 2011-02-24 | $15.93 | $21.35 | 768,400 | — | — |
| 2011-02-23 | $16.16 | $21.66 | 330,300 | — | — |
| 2011-02-22 | $16.71 | $22.39 | 291,100 | — | — |
| 2011-02-18 | $17.25 | $23.12 | 319,900 | — | — |
| 2011-02-17 | $17.21 | $23.06 | 618,600 | — | — |
| 2011-02-16 | $16.60 | $22.25 | 408,800 | — | — |
| 2011-02-15 | $16.65 | $22.31 | 375,100 | — | — |
| 2011-02-14 | $16.81 | $22.53 | 399,400 | — | — |
| 2011-02-11 | $17.32 | $23.21 | 296,200 | — | — |
| 2011-02-10 | $17.30 | $23.18 | 221,200 | — | — |
| 2011-02-09 | $17.40 | $23.32 | 143,700 | — | — |
| 2011-02-08 | $17.76 | $23.80 | 240,300 | — | — |
| 2011-02-07 | $17.61 | $23.60 | 364,500 | — | — |
| 2011-02-04 | $17.58 | $23.56 | 568,500 | — | — |
| 2011-02-03 | $16.82 | $22.54 | 345,600 | — | — |
| 2011-02-02 | $16.76 | $22.46 | 184,100 | — | — |
| 2011-02-01 | $16.79 | $22.50 | 194,200 | — | — |
| 2011-01-31 | $16.25 | $21.78 | 305,800 | — | — |
| 2011-01-28 | $16.23 | $21.75 | 421,100 | — | — |
| 2011-01-27 | $16.48 | $22.08 | 243,200 | — | — |
| 2011-01-26 | $16.54 | $22.17 | 251,000 | — | — |
| 2011-01-25 | $16.32 | $21.87 | 234,900 | — | — |
| 2011-01-24 | $16.35 | $21.91 | 247,900 | — | — |
| 2011-01-21 | $16.14 | $21.63 | 331,200 | — | — |
| 2011-01-20 | $15.97 | $21.40 | 322,700 | — | — |
| 2011-01-19 | $16.09 | $21.56 | 456,300 | — | — |
| 2011-01-18 | $16.95 | $22.71 | 283,000 | — | — |
| 2011-01-14 | $17.20 | $23.05 | 546,500 | — | — |
| 2011-01-13 | $17.08 | $22.89 | 506,900 | — | — |
| 2011-01-12 | $17.25 | $23.12 | 452,400 | — | — |
| 2011-01-11 | $17.26 | $23.13 | 637,100 | — | — |
| 2011-01-10 | $17.56 | $23.53 | 720,600 | — | — |
| 2011-01-07 | $17.30 | $23.18 | 365,700 | — | — |
| 2011-01-06 | $17.10 | $22.92 | 266,400 | — | — |
| 2011-01-05 | $17.04 | $22.84 | 328,000 | — | — |
| 2011-01-04 | $16.70 | $22.38 | 627,600 | — | — |
| 2011-01-03 | $16.20 | $21.71 | 303,900 | — | — |