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
- 1983-05-10 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 | $10.28 | $34.94 | 10,300 | — | — |
| 2011-12-29 | $10.27 | $34.91 | 4,300 | — | — |
| 2011-12-28 | $10.25 | $34.84 | 6,900 | — | — |
| 2011-12-27 | $10.43 | $35.45 | 13,500 | — | — |
| 2011-12-23 | $10.59 | $35.99 | 7,200 | — | — |
| 2011-12-22 | $10.68 | $36.30 | 3,900 | — | — |
| 2011-12-21 | $10.40 | $35.35 | 6,300 | — | — |
| 2011-12-20 | $10.44 | $35.48 | 7,400 | — | — |
| 2011-12-19 | $10.36 | $35.21 | 9,800 | — | — |
| 2011-12-16 | $10.42 | $35.42 | 42,400 | — | — |
| 2011-12-15 | $10.50 | $35.69 | 7,200 | — | — |
| 2011-12-14 | $10.64 | $36.16 | 8,200 | — | — |
| 2011-12-13 | $10.52 | $35.76 | 9,700 | — | — |
| 2011-12-12 | $10.63 | $36.13 | 3,800 | — | — |
| 2011-12-09 | $11.60 | $39.43 | 10,500 | — | — |
| 2011-12-08 | $12.11 | $41.16 | 2,300 | — | — |
| 2011-12-07 | $12.42 | $42.21 | 0 | — | — |
| 2011-12-06 | $12.42 | $42.21 | 2,900 | — | — |
| 2011-12-05 | $12.49 | $42.45 | 2,800 | — | — |
| 2011-12-02 | $12.22 | $41.53 | 1,500 | — | — |
| 2011-12-01 | $12.00 | $40.79 | 3,100 | — | — |
| 2011-11-30 | $11.91 | $40.48 | 5,100 | — | — |
| 2011-11-29 | $10.76 | $36.57 | 900 | — | — |
| 2011-11-28 | $10.90 | $37.05 | 2,700 | — | — |
| 2011-11-25 | $10.55 | $35.86 | 2,400 | — | — |
| 2011-11-23 | $10.61 | $36.06 | 2,400 | — | — |
| 2011-11-22 | $11.25 | $38.24 | 4,000 | — | — |
| 2011-11-21 | $11.58 | $39.36 | 2,000 | — | — |
| 2011-11-18 | $11.77 | $40.01 | 3,900 | — | — |
| 2011-11-17 | $11.82 | $40.18 | 2,500 | — | — |
| 2011-11-16 | $12.28 | $41.74 | 3,200 | — | — |
| 2011-11-15 | $12.79 | $43.47 | 4,300 | — | — |
| 2011-11-14 | $12.80 | $43.51 | 1,900 | — | — |
| 2011-11-11 | $12.81 | $43.54 | 2,000 | — | — |
| 2011-11-10 | $12.66 | $43.03 | 3,300 | — | — |
| 2011-11-09 | $12.29 | $41.77 | 6,300 | — | — |
| 2011-11-08 | $12.66 | $43.03 | 4,300 | — | — |
| 2011-11-07 | $12.49 | $42.45 | 500 | — | — |
| 2011-11-04 | $12.50 | $42.49 | 400 | — | — |
| 2011-11-03 | $12.53 | $42.59 | 1,700 | — | — |
| 2011-11-02 | $12.16 | $41.33 | 1,800 | — | — |
| 2011-11-01 | $11.95 | $40.62 | 10,300 | — | — |
| 2011-10-31 | $12.61 | $42.86 | 11,600 | — | — |
| 2011-10-28 | $13.37 | $45.44 | 1,000 | — | — |
| 2011-10-27 | $13.37 | $45.44 | 11,700 | — | — |
| 2011-10-26 | $12.92 | $43.23 | 5,000 | — | — |
| 2011-10-25 | $12.90 | $43.17 | 6,200 | — | — |
| 2011-10-24 | $12.62 | $42.23 | 9,100 | — | — |
| 2011-10-21 | $12.80 | $42.83 | 4,200 | — | — |
| 2011-10-20 | $12.38 | $41.43 | 12,300 | — | — |
| 2011-10-19 | $12.47 | $41.73 | 2,500 | — | — |
| 2011-10-18 | $12.60 | $42.16 | 2,000 | — | — |
| 2011-10-17 | $12.36 | $41.36 | 3,300 | — | — |
| 2011-10-14 | $12.50 | $41.83 | 8,700 | — | — |
| 2011-10-13 | $12.50 | $41.83 | 3,800 | — | — |
| 2011-10-12 | $12.35 | $41.33 | 6,900 | — | — |
| 2011-10-11 | $12.20 | $40.83 | 5,200 | — | — |
| 2011-10-10 | $12.12 | $40.56 | 5,300 | — | — |
| 2011-10-07 | $12.00 | $40.16 | 5,100 | — | — |
| 2011-10-06 | $12.20 | $40.83 | 1,300 | — | — |
| 2011-10-05 | $12.03 | $40.26 | 3,000 | — | — |
| 2011-10-04 | $11.77 | $39.39 | 10,700 | — | — |
| 2011-10-03 | $11.91 | $39.85 | 13,600 | — | — |
| 2011-09-30 | $11.49 | $38.45 | 13,500 | — | — |
| 2011-09-29 | $11.20 | $37.48 | 3,100 | — | — |
| 2011-09-28 | $11.13 | $37.24 | 16,700 | — | — |
| 2011-09-27 | $11.49 | $38.45 | 13,400 | — | — |
| 2011-09-26 | $11.29 | $37.78 | 2,600 | — | — |
| 2011-09-23 | $11.24 | $37.61 | 2,900 | — | — |
| 2011-09-22 | $10.74 | $35.94 | 7,500 | — | — |
| 2011-09-21 | $10.56 | $35.34 | 3,000 | — | — |
| 2011-09-20 | $11.01 | $36.84 | 15,800 | — | — |
| 2011-09-19 | $11.98 | $40.09 | 400 | — | — |
| 2011-09-16 | $12.30 | $41.16 | 8,500 | — | — |
| 2011-09-15 | $11.98 | $40.09 | 5,200 | — | — |
| 2011-09-14 | $12.01 | $40.19 | 5,200 | — | — |
| 2011-09-13 | $12.14 | $40.62 | 13,000 | — | — |
| 2011-09-12 | $12.05 | $40.32 | 8,400 | — | — |
| 2011-09-09 | $11.56 | $38.68 | 7,400 | — | — |
| 2011-09-08 | $11.90 | $39.82 | 3,400 | — | — |
| 2011-09-07 | $12.29 | $41.13 | 1,900 | — | — |
| 2011-09-06 | $12.13 | $40.59 | 4,500 | — | — |
| 2011-09-02 | $12.01 | $40.19 | 3,400 | — | — |
| 2011-09-01 | $12.23 | $40.93 | 800 | — | — |
| 2011-08-31 | $12.21 | $40.86 | 2,600 | — | — |
| 2011-08-30 | $12.69 | $42.46 | 3,000 | — | — |
| 2011-08-29 | $12.59 | $42.13 | 5,700 | — | — |
| 2011-08-26 | $11.94 | $39.96 | 3,500 | — | — |
| 2011-08-25 | $11.20 | $37.48 | 2,600 | — | — |
| 2011-08-24 | $11.34 | $37.95 | 900 | — | — |
| 2011-08-23 | $11.28 | $37.75 | 7,500 | — | — |
| 2011-08-22 | $10.81 | $36.17 | 28,500 | — | — |
| 2011-08-19 | $10.16 | $34.00 | 8,500 | — | — |
| 2011-08-18 | $10.50 | $35.14 | 7,700 | — | — |
| 2011-08-17 | $10.43 | $34.90 | 1,300 | — | — |
| 2011-08-16 | $10.24 | $34.27 | 20,900 | — | — |
| 2011-08-15 | $10.65 | $35.64 | 4,300 | — | — |
| 2011-08-12 | $10.62 | $35.54 | 500 | — | — |
| 2011-08-11 | $10.52 | $35.20 | 4,700 | — | — |
| 2011-08-10 | $10.50 | $35.14 | 3,300 | — | — |
| 2011-08-09 | $10.59 | $35.44 | 6,900 | — | — |
| 2011-08-08 | $10.05 | $33.63 | 19,000 | — | — |
| 2011-08-05 | $10.30 | $34.47 | 3,300 | — | — |
| 2011-08-04 | $10.55 | $35.30 | 6,500 | — | — |
| 2011-08-03 | $11.19 | $37.45 | 5,400 | — | — |
| 2011-08-02 | $11.30 | $37.81 | 15,100 | — | — |
| 2011-08-01 | $11.15 | $37.31 | 7,100 | — | — |
| 2011-07-29 | $10.78 | $36.07 | 12,700 | — | — |
| 2011-07-28 | $11.41 | $38.18 | 32,400 | — | — |
| 2011-07-27 | $12.77 | $42.73 | 7,000 | — | — |
| 2011-07-26 | $12.92 | $43.23 | 2,200 | — | — |
| 2011-07-25 | $12.98 | $43.44 | 3,000 | — | — |
| 2011-07-22 | $13.04 | $43.64 | 2,700 | — | — |
| 2011-07-21 | $13.20 | $44.17 | 5,000 | — | — |
| 2011-07-20 | $13.16 | $43.37 | 8,100 | — | — |
| 2011-07-19 | $13.21 | $43.53 | 3,500 | — | — |
| 2011-07-18 | $13.14 | $43.30 | 8,600 | — | — |
| 2011-07-15 | $13.36 | $44.03 | 9,500 | — | — |
| 2011-07-14 | $13.17 | $43.40 | 5,700 | — | — |
| 2011-07-13 | $13.37 | $44.06 | 5,100 | — | — |
| 2011-07-12 | $13.27 | $43.73 | 7,000 | — | — |
| 2011-07-11 | $13.30 | $43.83 | 2,400 | — | — |
| 2011-07-08 | $13.30 | $43.83 | 6,100 | — | — |
| 2011-07-07 | $13.47 | $44.39 | 3,800 | — | — |
| 2011-07-06 | $13.30 | $43.83 | 6,200 | — | — |
| 2011-07-05 | $13.37 | $44.06 | 20,400 | — | — |
| 2011-07-01 | $13.48 | $44.42 | 5,300 | — | — |
| 2011-06-30 | $13.41 | $44.19 | 1,700 | — | — |
| 2011-06-29 | $13.30 | $43.83 | 500 | — | — |
| 2011-06-28 | $13.51 | $44.52 | 21,300 | — | — |
| 2011-06-27 | $13.48 | $44.42 | 3,500 | — | — |
| 2011-06-24 | $13.58 | $44.75 | 27,900 | — | — |
| 2011-06-23 | $13.94 | $45.94 | 13,000 | — | — |
| 2011-06-22 | $13.72 | $45.21 | 2,900 | — | — |
| 2011-06-21 | $13.80 | $45.48 | 9,100 | — | — |
| 2011-06-20 | $13.86 | $45.68 | 4,800 | — | — |
| 2011-06-17 | $13.89 | $45.77 | 5,500 | — | — |
| 2011-06-16 | $13.97 | $46.04 | 1,600 | — | — |
| 2011-06-15 | $13.93 | $45.91 | 2,000 | — | — |
| 2011-06-14 | $14.07 | $46.37 | 2,900 | — | — |
| 2011-06-13 | $13.85 | $45.64 | 3,000 | — | — |
| 2011-06-10 | $14.12 | $46.53 | 3,300 | — | — |
| 2011-06-09 | $14.03 | $46.24 | 2,800 | — | — |
| 2011-06-08 | $13.99 | $46.10 | 900 | — | — |
| 2011-06-07 | $14.12 | $46.53 | 2,900 | — | — |
| 2011-06-06 | $13.75 | $45.31 | 2,000 | — | — |
| 2011-06-03 | $13.76 | $45.35 | 1,700 | — | — |
| 2011-06-02 | $13.85 | $45.64 | 3,200 | — | — |
| 2011-06-01 | $13.81 | $45.51 | 3,400 | — | — |
| 2011-05-31 | $14.19 | $46.76 | 10,500 | — | — |
| 2011-05-27 | $14.07 | $46.37 | 5,400 | — | — |
| 2011-05-26 | $14.23 | $46.89 | 10,700 | — | — |
| 2011-05-25 | $13.97 | $46.04 | 5,600 | — | — |
| 2011-05-24 | $13.71 | $45.18 | 2,600 | — | — |
| 2011-05-23 | $13.69 | $45.11 | 7,400 | — | — |
| 2011-05-20 | $13.80 | $45.48 | 7,600 | — | — |
| 2011-05-19 | $13.65 | $44.98 | 5,700 | — | — |
| 2011-05-18 | $13.92 | $45.87 | 5,500 | — | — |
| 2011-05-17 | $13.56 | $44.69 | 4,800 | — | — |
| 2011-05-16 | $13.52 | $44.55 | 3,000 | — | — |
| 2011-05-13 | $13.64 | $44.95 | 1,800 | — | — |
| 2011-05-12 | $13.37 | $44.06 | 6,100 | — | — |
| 2011-05-11 | $13.28 | $43.76 | 4,000 | — | — |
| 2011-05-10 | $13.34 | $43.96 | 600 | — | — |
| 2011-05-09 | $13.39 | $44.13 | 2,100 | — | — |
| 2011-05-06 | $13.33 | $43.93 | 2,300 | — | — |
| 2011-05-05 | $13.22 | $43.57 | 6,600 | — | — |
| 2011-05-04 | $13.40 | $44.16 | 6,400 | — | — |
| 2011-05-03 | $13.89 | $45.77 | 4,500 | — | — |
| 2011-05-02 | $13.95 | $45.97 | 5,600 | — | — |
| 2011-04-29 | $13.99 | $46.10 | 5,700 | — | — |
| 2011-04-28 | $13.92 | $45.87 | 7,100 | — | — |
| 2011-04-27 | $14.10 | $46.47 | 6,700 | — | — |
| 2011-04-26 | $14.15 | $46.63 | 34,200 | — | — |
| 2011-04-25 | $14.23 | $46.89 | 2,500 | — | — |
| 2011-04-21 | $14.31 | $47.16 | 1,400 | — | — |
| 2011-04-20 | $14.51 | $47.82 | 3,600 | — | — |
| 2011-04-19 | $14.27 | $46.37 | 4,800 | — | — |
| 2011-04-18 | $14.20 | $46.14 | 2,500 | — | — |
| 2011-04-15 | $14.31 | $46.50 | 6,700 | — | — |
| 2011-04-14 | $14.49 | $47.08 | 6,000 | — | — |
| 2011-04-13 | $14.46 | $46.98 | 7,700 | — | — |
| 2011-04-12 | $14.44 | $46.92 | 2,800 | — | — |
| 2011-04-11 | $14.46 | $46.98 | 2,000 | — | — |
| 2011-04-08 | $14.46 | $46.98 | 3,100 | — | — |
| 2011-04-07 | $14.60 | $47.44 | 3,200 | — | — |
| 2011-04-06 | $14.76 | $47.96 | 3,200 | — | — |
| 2011-04-05 | $14.60 | $47.44 | 1,000 | — | — |
| 2011-04-04 | $14.82 | $48.15 | 1,200 | — | — |
| 2011-04-01 | $14.81 | $48.12 | 2,400 | — | — |
| 2011-03-31 | $14.80 | $48.09 | 1,100 | — | — |
| 2011-03-30 | $14.80 | $48.09 | 5,400 | — | — |
| 2011-03-29 | $14.72 | $47.83 | 6,600 | — | — |
| 2011-03-28 | $14.51 | $47.15 | 2,200 | — | — |
| 2011-03-25 | $14.51 | $47.15 | 17,700 | — | — |
| 2011-03-24 | $14.08 | $45.75 | 5,500 | — | — |
| 2011-03-23 | $13.97 | $45.39 | 1,900 | — | — |
| 2011-03-22 | $14.02 | $45.55 | 9,700 | — | — |
| 2011-03-21 | $14.07 | $45.72 | 12,200 | — | — |
| 2011-03-18 | $14.07 | $45.72 | 8,300 | — | — |
| 2011-03-17 | $14.44 | $46.92 | 19,600 | — | — |
| 2011-03-16 | $14.21 | $46.17 | 2,300 | — | — |
| 2011-03-15 | $14.25 | $46.30 | 3,600 | — | — |
| 2011-03-14 | $14.25 | $46.30 | 3,900 | — | — |
| 2011-03-11 | $14.25 | $46.30 | 1,300 | — | — |
| 2011-03-10 | $14.33 | $46.56 | 1,000 | — | — |
| 2011-03-09 | $14.75 | $47.93 | 4,400 | — | — |
| 2011-03-08 | $14.65 | $47.60 | 1,900 | — | — |
| 2011-03-07 | $14.41 | $46.82 | 500 | — | — |
| 2011-03-04 | $14.31 | $46.50 | 1,500 | — | — |
| 2011-03-03 | $14.42 | $46.85 | 4,300 | — | — |
| 2011-03-02 | $14.17 | $46.04 | 1,300 | — | — |
| 2011-03-01 | $14.25 | $46.30 | 2,800 | — | — |
| 2011-02-28 | $14.30 | $46.46 | 1,500 | — | — |
| 2011-02-25 | $14.46 | $46.98 | 1,500 | — | — |
| 2011-02-24 | $14.54 | $47.24 | 2,500 | — | — |
| 2011-02-23 | $14.28 | $46.40 | 2,000 | — | — |
| 2011-02-22 | $14.27 | $46.37 | 5,000 | — | — |
| 2011-02-18 | $14.53 | $47.21 | 11,700 | — | — |
| 2011-02-17 | $14.41 | $46.82 | 20,700 | — | — |
| 2011-02-16 | $13.88 | $45.10 | 4,600 | — | — |
| 2011-02-15 | $13.83 | $44.94 | 3,400 | — | — |
| 2011-02-14 | $14.14 | $45.94 | 7,600 | — | — |
| 2011-02-11 | $13.74 | $44.65 | 7,300 | — | — |
| 2011-02-10 | $13.46 | $43.74 | 8,500 | — | — |
| 2011-02-09 | $14.18 | $46.07 | 1,600 | — | — |
| 2011-02-08 | $14.39 | $46.76 | 1,600 | — | — |
| 2011-02-07 | $14.29 | $46.43 | 4,000 | — | — |
| 2011-02-04 | $14.12 | $45.88 | 5,200 | — | — |
| 2011-02-03 | $13.85 | $45.00 | 3,200 | — | — |
| 2011-02-02 | $13.69 | $44.48 | 3,800 | — | — |
| 2011-02-01 | $13.68 | $44.45 | 5,100 | — | — |
| 2011-01-31 | $13.17 | $42.79 | 8,200 | — | — |
| 2011-01-28 | $12.99 | $42.21 | 10,100 | — | — |
| 2011-01-27 | $13.27 | $43.12 | 6,200 | — | — |
| 2011-01-26 | $13.44 | $43.02 | 5,300 | — | — |
| 2011-01-25 | $13.40 | $42.89 | 3,700 | — | — |
| 2011-01-24 | $13.50 | $43.21 | 19,200 | — | — |
| 2011-01-21 | $13.81 | $44.20 | 4,900 | — | — |
| 2011-01-20 | $13.86 | $44.36 | 6,900 | — | — |
| 2011-01-19 | $13.98 | $44.75 | 6,900 | — | — |
| 2011-01-18 | $14.00 | $44.81 | 3,700 | — | — |
| 2011-01-14 | $14.13 | $45.23 | 4,700 | — | — |
| 2011-01-13 | $14.26 | $45.65 | 1,200 | — | — |
| 2011-01-12 | $14.42 | $46.16 | 3,900 | — | — |
| 2011-01-11 | $14.21 | $45.49 | 4,900 | — | — |
| 2011-01-10 | $14.16 | $45.33 | 13,700 | — | — |
| 2011-01-07 | $14.28 | $45.71 | 2,500 | — | — |
| 2011-01-06 | $14.31 | $45.81 | 2,000 | — | — |
| 2011-01-05 | $14.35 | $45.93 | 5,800 | — | — |
| 2011-01-04 | $14.65 | $46.89 | 10,200 | — | — |
| 2011-01-03 | $14.56 | $46.61 | 4,500 | — | — |