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
- 1993-06-10 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 | $12.87 | $40.89 | 34,800 | — | — |
| 2011-12-29 | $12.83 | $40.77 | 29,800 | — | — |
| 2011-12-28 | $12.77 | $40.58 | 38,900 | — | — |
| 2011-12-27 | $12.74 | $40.48 | 59,500 | — | — |
| 2011-12-23 | $12.80 | $40.67 | 38,700 | — | — |
| 2011-12-22 | $12.83 | $40.77 | 51,100 | — | — |
| 2011-12-21 | $12.91 | $41.02 | 46,300 | — | — |
| 2011-12-20 | $12.94 | $41.12 | 18,300 | — | — |
| 2011-12-19 | $12.97 | $41.21 | 35,200 | — | — |
| 2011-12-16 | $12.91 | $41.02 | 30,000 | — | — |
| 2011-12-15 | $12.97 | $41.21 | 35,600 | — | — |
| 2011-12-14 | $13.03 | $41.40 | 83,600 | — | — |
| 2011-12-13 | $12.68 | $40.29 | 37,500 | — | — |
| 2011-12-12 | $12.82 | $40.49 | 33,900 | — | — |
| 2011-12-09 | $12.87 | $40.65 | 18,000 | — | — |
| 2011-12-08 | $12.79 | $40.40 | 24,800 | — | — |
| 2011-12-07 | $12.92 | $40.81 | 42,600 | — | — |
| 2011-12-06 | $12.84 | $40.56 | 19,100 | — | — |
| 2011-12-05 | $12.76 | $40.30 | 11,900 | — | — |
| 2011-12-02 | $12.67 | $40.02 | 10,000 | — | — |
| 2011-12-01 | $12.59 | $39.77 | 33,700 | — | — |
| 2011-11-30 | $12.63 | $39.89 | 26,600 | — | — |
| 2011-11-29 | $12.65 | $39.96 | 16,000 | — | — |
| 2011-11-28 | $12.59 | $39.77 | 24,000 | — | — |
| 2011-11-25 | $12.74 | $40.24 | 16,000 | — | — |
| 2011-11-23 | $12.70 | $40.11 | 39,500 | — | — |
| 2011-11-22 | $12.81 | $40.46 | 40,800 | — | — |
| 2011-11-21 | $12.74 | $40.24 | 25,200 | — | — |
| 2011-11-18 | $12.64 | $39.93 | 14,200 | — | — |
| 2011-11-17 | $12.63 | $39.89 | 78,200 | — | — |
| 2011-11-16 | $12.62 | $39.86 | 26,800 | — | — |
| 2011-11-15 | $12.65 | $39.96 | 39,300 | — | — |
| 2011-11-14 | $12.62 | $39.86 | 28,000 | — | — |
| 2011-11-11 | $12.65 | $39.72 | 25,300 | — | — |
| 2011-11-10 | $12.63 | $39.65 | 16,800 | — | — |
| 2011-11-09 | $12.65 | $39.72 | 45,300 | — | — |
| 2011-11-08 | $12.59 | $39.53 | 29,300 | — | — |
| 2011-11-07 | $12.59 | $39.53 | 67,200 | — | — |
| 2011-11-04 | $12.66 | $39.75 | 28,400 | — | — |
| 2011-11-03 | $12.70 | $39.87 | 27,000 | — | — |
| 2011-11-02 | $12.62 | $39.62 | 59,700 | — | — |
| 2011-11-01 | $12.76 | $40.06 | 29,700 | — | — |
| 2011-10-31 | $12.75 | $40.03 | 45,500 | — | — |
| 2011-10-28 | $12.61 | $39.59 | 33,400 | — | — |
| 2011-10-27 | $12.60 | $39.56 | 33,600 | — | — |
| 2011-10-26 | $12.49 | $39.21 | 49,600 | — | — |
| 2011-10-25 | $12.37 | $38.84 | 29,100 | — | — |
| 2011-10-24 | $12.32 | $38.68 | 49,700 | — | — |
| 2011-10-21 | $12.39 | $38.90 | 52,800 | — | — |
| 2011-10-20 | $12.53 | $39.34 | 24,400 | — | — |
| 2011-10-19 | $12.48 | $39.18 | 32,000 | — | — |
| 2011-10-18 | $12.52 | $39.31 | 30,300 | — | — |
| 2011-10-17 | $12.45 | $39.09 | 54,400 | — | — |
| 2011-10-14 | $12.54 | $39.37 | 33,900 | — | — |
| 2011-10-13 | $12.39 | $38.90 | 23,200 | — | — |
| 2011-10-12 | $12.33 | $38.71 | 31,800 | — | — |
| 2011-10-11 | $12.30 | $38.38 | 22,700 | — | — |
| 2011-10-10 | $12.17 | $37.97 | 33,200 | — | — |
| 2011-10-07 | $12.24 | $38.19 | 39,600 | — | — |
| 2011-10-06 | $12.18 | $38.00 | 34,000 | — | — |
| 2011-10-05 | $12.16 | $37.94 | 30,200 | — | — |
| 2011-10-04 | $12.12 | $37.82 | 58,400 | — | — |
| 2011-10-03 | $12.29 | $38.35 | 35,700 | — | — |
| 2011-09-30 | $12.32 | $38.44 | 21,600 | — | — |
| 2011-09-29 | $12.38 | $38.63 | 53,800 | — | — |
| 2011-09-28 | $12.36 | $38.57 | 44,900 | — | — |
| 2011-09-27 | $12.26 | $38.25 | 26,500 | — | — |
| 2011-09-26 | $12.19 | $38.04 | 16,300 | — | — |
| 2011-09-23 | $12.16 | $37.94 | 14,600 | — | — |
| 2011-09-22 | $12.13 | $37.85 | 35,000 | — | — |
| 2011-09-21 | $12.11 | $37.79 | 40,700 | — | — |
| 2011-09-20 | $12.15 | $37.91 | 17,800 | — | — |
| 2011-09-19 | $12.05 | $37.60 | 18,200 | — | — |
| 2011-09-16 | $12.04 | $37.57 | 17,200 | — | — |
| 2011-09-15 | $12.00 | $37.44 | 19,600 | — | — |
| 2011-09-14 | $12.08 | $37.69 | 13,700 | — | — |
| 2011-09-13 | $12.14 | $37.88 | 40,400 | — | — |
| 2011-09-12 | $12.12 | $37.58 | 10,000 | — | — |
| 2011-09-09 | $12.12 | $37.58 | 14,200 | — | — |
| 2011-09-08 | $12.12 | $37.58 | 13,300 | — | — |
| 2011-09-07 | $12.09 | $37.49 | 34,300 | — | — |
| 2011-09-06 | $12.14 | $37.64 | 39,800 | — | — |
| 2011-09-02 | $12.10 | $37.52 | 20,900 | — | — |
| 2011-09-01 | $12.20 | $37.83 | 11,300 | — | — |
| 2011-08-31 | $12.14 | $37.64 | 26,800 | — | — |
| 2011-08-30 | $12.06 | $37.39 | 37,700 | — | — |
| 2011-08-29 | $11.90 | $36.90 | 22,300 | — | — |
| 2011-08-26 | $11.90 | $36.90 | 20,300 | — | — |
| 2011-08-25 | $11.89 | $36.87 | 20,100 | — | — |
| 2011-08-24 | $11.95 | $37.05 | 30,700 | — | — |
| 2011-08-23 | $12.03 | $37.30 | 23,900 | — | — |
| 2011-08-22 | $12.09 | $37.49 | 21,400 | — | — |
| 2011-08-19 | $12.09 | $37.49 | 21,500 | — | — |
| 2011-08-18 | $12.06 | $37.39 | 56,700 | — | — |
| 2011-08-17 | $12.25 | $37.98 | 18,300 | — | — |
| 2011-08-16 | $12.17 | $37.74 | 16,200 | — | — |
| 2011-08-15 | $12.30 | $38.14 | 44,700 | — | — |
| 2011-08-12 | $12.25 | $37.98 | 36,600 | — | — |
| 2011-08-11 | $11.92 | $36.96 | 25,800 | — | — |
| 2011-08-10 | $11.91 | $36.69 | 38,400 | — | — |
| 2011-08-09 | $11.69 | $36.02 | 79,300 | — | — |
| 2011-08-08 | $11.54 | $35.55 | 100,900 | — | — |
| 2011-08-05 | $11.78 | $36.29 | 36,800 | — | — |
| 2011-08-04 | $11.82 | $36.42 | 57,700 | — | — |
| 2011-08-03 | $11.84 | $36.48 | 38,100 | — | — |
| 2011-08-02 | $11.75 | $36.20 | 19,500 | — | — |
| 2011-08-01 | $11.61 | $35.77 | 24,400 | — | — |
| 2011-07-29 | $11.43 | $35.21 | 35,100 | — | — |
| 2011-07-28 | $11.52 | $35.49 | 16,800 | — | — |
| 2011-07-27 | $11.56 | $35.62 | 21,000 | — | — |
| 2011-07-26 | $11.72 | $36.11 | 33,200 | — | — |
| 2011-07-25 | $11.78 | $36.29 | 14,800 | — | — |
| 2011-07-22 | $11.85 | $36.51 | 20,500 | — | — |
| 2011-07-21 | $11.81 | $36.39 | 16,300 | — | — |
| 2011-07-20 | $11.79 | $36.32 | 20,600 | — | — |
| 2011-07-19 | $11.75 | $36.20 | 14,000 | — | — |
| 2011-07-18 | $11.69 | $36.02 | 48,600 | — | — |
| 2011-07-15 | $11.82 | $36.42 | 33,600 | — | — |
| 2011-07-14 | $11.98 | $36.91 | 34,700 | — | — |
| 2011-07-13 | $11.97 | $36.88 | 26,600 | — | — |
| 2011-07-12 | $12.01 | $36.77 | 60,400 | — | — |
| 2011-07-11 | $12.04 | $36.86 | 20,500 | — | — |
| 2011-07-08 | $12.05 | $36.89 | 30,400 | — | — |
| 2011-07-07 | $12.05 | $36.89 | 34,200 | — | — |
| 2011-07-06 | $12.07 | $36.95 | 45,100 | — | — |
| 2011-07-05 | $12.03 | $36.83 | 8,800 | — | — |
| 2011-07-01 | $11.96 | $36.61 | 21,500 | — | — |
| 2011-06-30 | $12.02 | $36.80 | 26,400 | — | — |
| 2011-06-29 | $12.04 | $36.86 | 38,600 | — | — |
| 2011-06-28 | $11.97 | $36.65 | 27,700 | — | — |
| 2011-06-27 | $11.99 | $36.71 | 26,800 | — | — |
| 2011-06-24 | $11.87 | $36.34 | 22,800 | — | — |
| 2011-06-23 | $11.74 | $35.94 | 31,200 | — | — |
| 2011-06-22 | $11.65 | $35.67 | 21,400 | — | — |
| 2011-06-21 | $11.68 | $35.76 | 13,200 | — | — |
| 2011-06-20 | $11.62 | $35.57 | 18,000 | — | — |
| 2011-06-17 | $11.58 | $35.45 | 20,600 | — | — |
| 2011-06-16 | $11.47 | $35.11 | 23,200 | — | — |
| 2011-06-15 | $11.46 | $35.08 | 57,800 | — | — |
| 2011-06-14 | $11.55 | $35.36 | 24,000 | — | — |
| 2011-06-13 | $11.60 | $35.51 | 30,800 | — | — |
| 2011-06-10 | $11.75 | $35.74 | 24,400 | — | — |
| 2011-06-09 | $11.75 | $35.74 | 22,400 | — | — |
| 2011-06-08 | $11.73 | $35.68 | 30,800 | — | — |
| 2011-06-07 | $11.71 | $35.62 | 43,100 | — | — |
| 2011-06-06 | $11.68 | $35.53 | 57,500 | — | — |
| 2011-06-03 | $11.65 | $35.43 | 35,800 | — | — |
| 2011-06-02 | $11.55 | $35.13 | 40,700 | — | — |
| 2011-06-01 | $11.66 | $35.47 | 34,600 | — | — |
| 2011-05-31 | $11.72 | $35.65 | 82,400 | — | — |
| 2011-05-27 | $11.76 | $35.77 | 35,700 | — | — |
| 2011-05-26 | $11.76 | $35.77 | 29,000 | — | — |
| 2011-05-25 | $11.67 | $35.50 | 67,300 | — | — |
| 2011-05-24 | $11.78 | $35.83 | 31,700 | — | — |
| 2011-05-23 | $11.77 | $35.80 | 30,700 | — | — |
| 2011-05-20 | $11.60 | $35.28 | 25,300 | — | — |
| 2011-05-19 | $11.48 | $34.92 | 44,100 | — | — |
| 2011-05-18 | $11.41 | $34.70 | 62,900 | — | — |
| 2011-05-17 | $11.30 | $34.37 | 95,000 | — | — |
| 2011-05-16 | $11.20 | $34.07 | 33,300 | — | — |
| 2011-05-13 | $11.23 | $34.16 | 81,500 | — | — |
| 2011-05-12 | $11.31 | $34.40 | 28,000 | — | — |
| 2011-05-11 | $11.32 | $34.43 | 17,800 | — | — |
| 2011-05-10 | $11.40 | $34.44 | 26,500 | — | — |
| 2011-05-09 | $11.34 | $34.26 | 24,000 | — | — |
| 2011-05-06 | $11.20 | $33.84 | 27,600 | — | — |
| 2011-05-05 | $11.13 | $33.63 | 34,400 | — | — |
| 2011-05-04 | $11.15 | $33.69 | 39,000 | — | — |
| 2011-05-03 | $11.08 | $33.48 | 23,000 | — | — |
| 2011-05-02 | $11.08 | $33.48 | 34,000 | — | — |
| 2011-04-29 | $11.13 | $33.63 | 20,000 | — | — |
| 2011-04-28 | $11.09 | $33.51 | 47,100 | — | — |
| 2011-04-27 | $11.07 | $33.45 | 36,400 | — | — |
| 2011-04-26 | $11.14 | $33.66 | 69,700 | — | — |
| 2011-04-25 | $11.03 | $33.33 | 31,600 | — | — |
| 2011-04-21 | $11.03 | $33.33 | 67,500 | — | — |
| 2011-04-20 | $11.05 | $33.39 | 82,900 | — | — |
| 2011-04-19 | $11.01 | $33.26 | 51,200 | — | — |
| 2011-04-18 | $11.03 | $33.33 | 15,100 | — | — |
| 2011-04-15 | $11.10 | $33.54 | 16,000 | — | — |
| 2011-04-14 | $11.08 | $33.48 | 30,900 | — | — |
| 2011-04-13 | $11.05 | $33.39 | 24,600 | — | — |
| 2011-04-12 | $11.18 | $33.55 | 118,200 | — | — |
| 2011-04-11 | $11.12 | $33.37 | 23,000 | — | — |
| 2011-04-08 | $11.15 | $33.46 | 21,300 | — | — |
| 2011-04-07 | $11.15 | $33.46 | 10,600 | — | — |
| 2011-04-06 | $11.13 | $33.40 | 19,200 | — | — |
| 2011-04-05 | $11.14 | $33.43 | 15,300 | — | — |
| 2011-04-04 | $11.10 | $33.31 | 33,900 | — | — |
| 2011-04-01 | $11.14 | $33.43 | 31,900 | — | — |
| 2011-03-31 | $11.08 | $33.25 | 35,900 | — | — |
| 2011-03-30 | $11.11 | $33.34 | 16,500 | — | — |
| 2011-03-29 | $11.16 | $33.49 | 25,200 | — | — |
| 2011-03-28 | $11.16 | $33.49 | 23,800 | — | — |
| 2011-03-25 | $11.15 | $33.46 | 25,100 | — | — |
| 2011-03-24 | $11.23 | $33.70 | 28,000 | — | — |
| 2011-03-23 | $11.25 | $33.76 | 34,900 | — | — |
| 2011-03-22 | $11.19 | $33.58 | 34,600 | — | — |
| 2011-03-21 | $11.17 | $33.52 | 62,900 | — | — |
| 2011-03-18 | $11.06 | $33.19 | 26,900 | — | — |
| 2011-03-17 | $11.06 | $33.19 | 36,400 | — | — |
| 2011-03-16 | $11.04 | $33.13 | 25,100 | — | — |
| 2011-03-15 | $11.04 | $33.13 | 44,600 | — | — |
| 2011-03-14 | $11.03 | $33.10 | 31,500 | — | — |
| 2011-03-11 | $11.02 | $33.07 | 23,500 | — | — |
| 2011-03-10 | $11.06 | $32.96 | 63,600 | — | — |
| 2011-03-09 | $11.16 | $33.26 | 15,800 | — | — |
| 2011-03-08 | $11.15 | $33.23 | 26,800 | — | — |
| 2011-03-07 | $11.09 | $33.05 | 37,100 | — | — |
| 2011-03-04 | $11.10 | $33.08 | 60,100 | — | — |
| 2011-03-03 | $11.15 | $33.23 | 22,700 | — | — |
| 2011-03-02 | $11.17 | $33.29 | 36,100 | — | — |
| 2011-03-01 | $11.19 | $33.35 | 24,800 | — | — |
| 2011-02-28 | $11.21 | $33.41 | 27,700 | — | — |
| 2011-02-25 | $11.10 | $33.08 | 23,500 | — | — |
| 2011-02-24 | $11.11 | $33.11 | 36,400 | — | — |
| 2011-02-23 | $11.04 | $32.90 | 23,900 | — | — |
| 2011-02-22 | $11.00 | $32.78 | 67,500 | — | — |
| 2011-02-18 | $11.24 | $33.50 | 47,000 | — | — |
| 2011-02-17 | $11.25 | $33.53 | 22,200 | — | — |
| 2011-02-16 | $11.16 | $33.26 | 31,300 | — | — |
| 2011-02-15 | $11.06 | $32.96 | 18,200 | — | — |
| 2011-02-14 | $11.05 | $32.93 | 18,400 | — | — |
| 2011-02-11 | $11.08 | $33.02 | 23,000 | — | — |
| 2011-02-10 | $11.02 | $32.62 | 65,300 | — | — |
| 2011-02-09 | $11.17 | $33.06 | 35,200 | — | — |
| 2011-02-08 | $11.14 | $32.97 | 23,400 | — | — |
| 2011-02-07 | $11.25 | $33.30 | 15,100 | — | — |
| 2011-02-04 | $11.16 | $33.03 | 29,500 | — | — |
| 2011-02-03 | $11.18 | $33.09 | 17,100 | — | — |
| 2011-02-02 | $11.19 | $33.12 | 25,400 | — | — |
| 2011-02-01 | $11.16 | $33.03 | 23,800 | — | — |
| 2011-01-31 | $11.02 | $32.62 | 22,400 | — | — |
| 2011-01-28 | $11.00 | $32.56 | 62,800 | — | — |
| 2011-01-27 | $11.02 | $32.62 | 36,100 | — | — |
| 2011-01-26 | $11.08 | $32.79 | 59,400 | — | — |
| 2011-01-25 | $11.12 | $32.91 | 48,500 | — | — |
| 2011-01-24 | $11.06 | $32.73 | 45,000 | — | — |
| 2011-01-21 | $11.06 | $32.73 | 99,800 | — | — |
| 2011-01-20 | $11.00 | $32.56 | 79,800 | — | — |
| 2011-01-19 | $10.96 | $32.44 | 62,400 | — | — |
| 2011-01-18 | $10.99 | $32.53 | 105,300 | — | — |
| 2011-01-14 | $10.98 | $32.50 | 160,000 | — | — |
| 2011-01-13 | $11.00 | $32.56 | 104,000 | — | — |
| 2011-01-12 | $11.20 | $33.15 | 121,500 | — | — |
| 2011-01-11 | $11.20 | $32.92 | 31,800 | — | — |
| 2011-01-10 | $11.22 | $32.98 | 63,100 | — | — |
| 2011-01-07 | $11.23 | $33.01 | 21,900 | — | — |
| 2011-01-06 | $11.20 | $32.92 | 39,500 | — | — |
| 2011-01-05 | $11.18 | $32.86 | 53,500 | — | — |
| 2011-01-04 | $11.24 | $33.04 | 18,000 | — | — |
| 2011-01-03 | $11.25 | $33.07 | 45,600 | — | — |