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
- 1993-10-14 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 | $12.46 | $41.85 | 74,500 | — | — |
| 2011-12-29 | $12.45 | $41.82 | 46,900 | — | — |
| 2011-12-28 | $12.46 | $41.85 | 63,400 | — | — |
| 2011-12-27 | $12.54 | $42.12 | 85,700 | — | — |
| 2011-12-23 | $12.42 | $41.72 | 74,800 | — | — |
| 2011-12-22 | $12.43 | $41.75 | 42,100 | — | — |
| 2011-12-21 | $12.36 | $41.51 | 42,300 | — | — |
| 2011-12-20 | $12.32 | $41.38 | 62,700 | — | — |
| 2011-12-19 | $12.30 | $41.31 | 52,200 | — | — |
| 2011-12-16 | $12.30 | $41.31 | 30,700 | — | — |
| 2011-12-15 | $12.33 | $41.41 | 48,200 | — | — |
| 2011-12-14 | $12.38 | $41.58 | 51,800 | — | — |
| 2011-12-13 | $12.40 | $41.65 | 44,700 | — | — |
| 2011-12-12 | $12.52 | $41.81 | 50,200 | — | — |
| 2011-12-09 | $12.40 | $41.41 | 25,400 | — | — |
| 2011-12-08 | $12.42 | $41.47 | 37,500 | — | — |
| 2011-12-07 | $12.47 | $41.64 | 65,600 | — | — |
| 2011-12-06 | $12.44 | $41.54 | 39,100 | — | — |
| 2011-12-05 | $12.42 | $41.47 | 55,700 | — | — |
| 2011-12-02 | $12.53 | $41.84 | 70,400 | — | — |
| 2011-12-01 | $12.57 | $41.97 | 96,200 | — | — |
| 2011-11-30 | $12.59 | $42.04 | 73,100 | — | — |
| 2011-11-29 | $12.58 | $42.01 | 40,600 | — | — |
| 2011-11-28 | $12.58 | $42.01 | 49,600 | — | — |
| 2011-11-25 | $12.54 | $41.87 | 35,900 | — | — |
| 2011-11-23 | $12.45 | $41.57 | 54,900 | — | — |
| 2011-11-22 | $12.40 | $41.41 | 43,300 | — | — |
| 2011-11-21 | $12.29 | $41.04 | 63,000 | — | — |
| 2011-11-18 | $12.16 | $40.60 | 47,800 | — | — |
| 2011-11-17 | $12.00 | $40.07 | 59,100 | — | — |
| 2011-11-16 | $12.16 | $40.60 | 60,700 | — | — |
| 2011-11-15 | $12.25 | $40.90 | 64,700 | — | — |
| 2011-11-14 | $12.35 | $41.24 | 64,700 | — | — |
| 2011-11-11 | $12.27 | $40.73 | 76,100 | — | — |
| 2011-11-10 | $12.11 | $40.20 | 94,100 | — | — |
| 2011-11-09 | $12.14 | $40.30 | 95,400 | — | — |
| 2011-11-08 | $12.10 | $40.16 | 79,000 | — | — |
| 2011-11-07 | $11.95 | $39.67 | 47,300 | — | — |
| 2011-11-04 | $11.95 | $39.67 | 74,500 | — | — |
| 2011-11-03 | $11.96 | $39.70 | 80,700 | — | — |
| 2011-11-02 | $12.01 | $39.86 | 52,600 | — | — |
| 2011-11-01 | $12.04 | $39.96 | 58,300 | — | — |
| 2011-10-31 | $12.03 | $39.93 | 43,600 | — | — |
| 2011-10-28 | $12.02 | $39.90 | 40,700 | — | — |
| 2011-10-27 | $12.00 | $39.83 | 45,300 | — | — |
| 2011-10-26 | $12.07 | $40.06 | 43,200 | — | — |
| 2011-10-25 | $12.01 | $39.86 | 36,100 | — | — |
| 2011-10-24 | $11.99 | $39.80 | 42,700 | — | — |
| 2011-10-21 | $12.00 | $39.83 | 45,900 | — | — |
| 2011-10-20 | $11.95 | $39.67 | 76,500 | — | — |
| 2011-10-19 | $11.79 | $39.13 | 57,200 | — | — |
| 2011-10-18 | $11.78 | $39.10 | 69,900 | — | — |
| 2011-10-17 | $11.90 | $39.50 | 44,600 | — | — |
| 2011-10-14 | $12.14 | $40.30 | 56,200 | — | — |
| 2011-10-13 | $11.89 | $39.47 | 51,500 | — | — |
| 2011-10-12 | $11.68 | $38.77 | 56,400 | — | — |
| 2011-10-11 | $11.72 | $38.66 | 52,300 | — | — |
| 2011-10-10 | $11.85 | $39.09 | 101,800 | — | — |
| 2011-10-07 | $11.69 | $38.56 | 64,700 | — | — |
| 2011-10-06 | $11.78 | $38.86 | 120,900 | — | — |
| 2011-10-05 | $11.97 | $39.48 | 87,000 | — | — |
| 2011-10-04 | $12.00 | $39.58 | 107,500 | — | — |
| 2011-10-03 | $12.16 | $40.11 | 82,700 | — | — |
| 2011-09-30 | $12.15 | $40.08 | 47,400 | — | — |
| 2011-09-29 | $12.09 | $39.88 | 65,700 | — | — |
| 2011-09-28 | $12.08 | $39.85 | 62,000 | — | — |
| 2011-09-27 | $12.03 | $39.68 | 58,200 | — | — |
| 2011-09-26 | $12.04 | $39.72 | 34,900 | — | — |
| 2011-09-23 | $12.00 | $39.58 | 41,500 | — | — |
| 2011-09-22 | $12.02 | $39.65 | 76,100 | — | — |
| 2011-09-21 | $12.02 | $39.65 | 22,300 | — | — |
| 2011-09-20 | $12.00 | $39.58 | 50,100 | — | — |
| 2011-09-19 | $11.89 | $39.22 | 40,300 | — | — |
| 2011-09-16 | $11.83 | $39.02 | 46,300 | — | — |
| 2011-09-15 | $11.81 | $38.96 | 57,700 | — | — |
| 2011-09-14 | $11.95 | $39.42 | 40,600 | — | — |
| 2011-09-13 | $12.14 | $40.05 | 55,600 | — | — |
| 2011-09-12 | $12.06 | $39.54 | 49,800 | — | — |
| 2011-09-09 | $12.02 | $39.41 | 54,800 | — | — |
| 2011-09-08 | $11.92 | $39.08 | 49,800 | — | — |
| 2011-09-07 | $11.95 | $39.18 | 55,500 | — | — |
| 2011-09-06 | $11.87 | $38.92 | 48,700 | — | — |
| 2011-09-02 | $11.89 | $38.98 | 63,400 | — | — |
| 2011-09-01 | $12.10 | $39.67 | 125,200 | — | — |
| 2011-08-31 | $12.05 | $39.51 | 73,600 | — | — |
| 2011-08-30 | $11.94 | $39.15 | 48,900 | — | — |
| 2011-08-29 | $11.82 | $38.75 | 56,900 | — | — |
| 2011-08-26 | $11.76 | $38.56 | 101,100 | — | — |
| 2011-08-25 | $11.69 | $38.33 | 62,600 | — | — |
| 2011-08-24 | $11.64 | $38.16 | 50,600 | — | — |
| 2011-08-23 | $11.56 | $37.90 | 56,400 | — | — |
| 2011-08-22 | $11.48 | $37.64 | 45,500 | — | — |
| 2011-08-19 | $11.42 | $37.44 | 50,400 | — | — |
| 2011-08-18 | $11.45 | $37.54 | 93,900 | — | — |
| 2011-08-17 | $11.56 | $37.90 | 61,100 | — | — |
| 2011-08-16 | $11.50 | $37.70 | 66,500 | — | — |
| 2011-08-15 | $11.48 | $37.64 | 57,600 | — | — |
| 2011-08-12 | $11.31 | $37.08 | 69,700 | — | — |
| 2011-08-11 | $11.35 | $37.21 | 63,900 | — | — |
| 2011-08-10 | $11.39 | $37.10 | 89,100 | — | — |
| 2011-08-09 | $11.19 | $36.45 | 95,100 | — | — |
| 2011-08-08 | $11.00 | $35.83 | 132,500 | — | — |
| 2011-08-05 | $11.50 | $37.46 | 61,800 | — | — |
| 2011-08-04 | $11.47 | $37.37 | 94,700 | — | — |
| 2011-08-03 | $11.71 | $38.15 | 62,600 | — | — |
| 2011-08-02 | $11.61 | $37.82 | 89,300 | — | — |
| 2011-08-01 | $11.73 | $38.21 | 90,500 | — | — |
| 2011-07-29 | $11.32 | $36.88 | 66,400 | — | — |
| 2011-07-28 | $11.36 | $37.01 | 82,300 | — | — |
| 2011-07-27 | $11.28 | $36.75 | 97,400 | — | — |
| 2011-07-26 | $11.42 | $37.20 | 51,800 | — | — |
| 2011-07-25 | $11.55 | $37.63 | 55,400 | — | — |
| 2011-07-22 | $11.57 | $37.69 | 265,700 | — | — |
| 2011-07-21 | $11.57 | $37.69 | 88,200 | — | — |
| 2011-07-20 | $11.56 | $37.66 | 52,600 | — | — |
| 2011-07-19 | $11.48 | $37.40 | 68,800 | — | — |
| 2011-07-18 | $11.54 | $37.59 | 60,500 | — | — |
| 2011-07-15 | $11.60 | $37.79 | 68,400 | — | — |
| 2011-07-14 | $11.68 | $38.05 | 48,800 | — | — |
| 2011-07-13 | $11.75 | $38.28 | 71,200 | — | — |
| 2011-07-12 | $11.82 | $38.27 | 61,600 | — | — |
| 2011-07-11 | $11.78 | $38.14 | 62,900 | — | — |
| 2011-07-08 | $11.85 | $38.36 | 51,700 | — | — |
| 2011-07-07 | $11.81 | $38.24 | 29,500 | — | — |
| 2011-07-06 | $11.69 | $37.85 | 57,100 | — | — |
| 2011-07-05 | $11.73 | $37.98 | 20,300 | — | — |
| 2011-07-01 | $11.65 | $37.72 | 51,600 | — | — |
| 2011-06-30 | $11.73 | $37.98 | 62,800 | — | — |
| 2011-06-29 | $11.81 | $38.24 | 48,800 | — | — |
| 2011-06-28 | $11.85 | $38.36 | 33,400 | — | — |
| 2011-06-27 | $11.84 | $38.33 | 40,400 | — | — |
| 2011-06-24 | $11.85 | $38.36 | 27,800 | — | — |
| 2011-06-23 | $11.79 | $38.17 | 64,000 | — | — |
| 2011-06-22 | $11.65 | $37.72 | 42,500 | — | — |
| 2011-06-21 | $11.64 | $37.68 | 36,900 | — | — |
| 2011-06-20 | $11.53 | $37.33 | 64,700 | — | — |
| 2011-06-17 | $11.61 | $37.59 | 41,300 | — | — |
| 2011-06-16 | $11.56 | $37.43 | 41,400 | — | — |
| 2011-06-15 | $11.56 | $37.43 | 62,800 | — | — |
| 2011-06-14 | $11.58 | $37.49 | 32,900 | — | — |
| 2011-06-13 | $11.58 | $37.49 | 102,800 | — | — |
| 2011-06-10 | $11.64 | $37.45 | 57,200 | — | — |
| 2011-06-09 | $11.62 | $37.38 | 78,700 | — | — |
| 2011-06-08 | $11.57 | $37.22 | 88,500 | — | — |
| 2011-06-07 | $11.57 | $37.22 | 48,900 | — | — |
| 2011-06-06 | $11.63 | $37.42 | 50,200 | — | — |
| 2011-06-03 | $11.62 | $37.38 | 59,600 | — | — |
| 2011-06-02 | $11.53 | $37.09 | 34,700 | — | — |
| 2011-06-01 | $11.58 | $37.26 | 39,800 | — | — |
| 2011-05-31 | $11.58 | $37.26 | 77,000 | — | — |
| 2011-05-27 | $11.53 | $37.09 | 46,400 | — | — |
| 2011-05-26 | $11.56 | $37.19 | 58,700 | — | — |
| 2011-05-25 | $11.52 | $37.06 | 37,400 | — | — |
| 2011-05-24 | $11.50 | $37.00 | 57,000 | — | — |
| 2011-05-23 | $11.45 | $36.84 | 76,500 | — | — |
| 2011-05-20 | $11.50 | $37.00 | 42,000 | — | — |
| 2011-05-19 | $11.46 | $36.87 | 56,300 | — | — |
| 2011-05-18 | $11.46 | $36.87 | 43,300 | — | — |
| 2011-05-17 | $11.45 | $36.84 | 57,700 | — | — |
| 2011-05-16 | $11.37 | $36.58 | 54,000 | — | — |
| 2011-05-13 | $11.43 | $36.77 | 62,600 | — | — |
| 2011-05-12 | $11.37 | $36.58 | 38,300 | — | — |
| 2011-05-11 | $11.28 | $36.29 | 50,200 | — | — |
| 2011-05-10 | $11.40 | $36.44 | 58,500 | — | — |
| 2011-05-09 | $11.40 | $36.44 | 54,200 | — | — |
| 2011-05-06 | $11.28 | $36.06 | 37,700 | — | — |
| 2011-05-05 | $11.26 | $35.99 | 105,100 | — | — |
| 2011-05-04 | $11.29 | $36.09 | 62,000 | — | — |
| 2011-05-03 | $11.21 | $35.83 | 38,100 | — | — |
| 2011-05-02 | $11.23 | $35.90 | 61,000 | — | — |
| 2011-04-29 | $11.21 | $35.83 | 69,000 | — | — |
| 2011-04-28 | $11.11 | $35.51 | 72,200 | — | — |
| 2011-04-27 | $11.06 | $35.35 | 39,100 | — | — |
| 2011-04-26 | $11.05 | $35.32 | 56,400 | — | — |
| 2011-04-25 | $11.03 | $35.26 | 43,300 | — | — |
| 2011-04-21 | $11.05 | $35.32 | 70,200 | — | — |
| 2011-04-20 | $11.06 | $35.35 | 64,800 | — | — |
| 2011-04-19 | $11.05 | $35.32 | 41,200 | — | — |
| 2011-04-18 | $11.05 | $35.32 | 20,000 | — | — |
| 2011-04-15 | $11.03 | $35.26 | 56,400 | — | — |
| 2011-04-14 | $11.05 | $35.32 | 28,100 | — | — |
| 2011-04-13 | $11.08 | $35.42 | 38,900 | — | — |
| 2011-04-12 | $11.18 | $35.50 | 45,400 | — | — |
| 2011-04-11 | $11.26 | $35.76 | 43,600 | — | — |
| 2011-04-08 | $11.36 | $36.08 | 44,800 | — | — |
| 2011-04-07 | $11.43 | $36.30 | 31,100 | — | — |
| 2011-04-06 | $11.35 | $36.04 | 65,900 | — | — |
| 2011-04-05 | $11.42 | $36.27 | 75,100 | — | — |
| 2011-04-04 | $11.35 | $36.04 | 48,200 | — | — |
| 2011-04-01 | $11.37 | $36.11 | 38,100 | — | — |
| 2011-03-31 | $11.31 | $35.92 | 101,300 | — | — |
| 2011-03-30 | $11.51 | $36.55 | 60,600 | — | — |
| 2011-03-29 | $11.54 | $36.65 | 49,300 | — | — |
| 2011-03-28 | $11.55 | $36.68 | 92,700 | — | — |
| 2011-03-25 | $11.49 | $36.49 | 82,800 | — | — |
| 2011-03-24 | $11.34 | $36.01 | 122,900 | — | — |
| 2011-03-23 | $11.35 | $36.04 | 94,700 | — | — |
| 2011-03-22 | $11.19 | $35.54 | 49,400 | — | — |
| 2011-03-21 | $11.15 | $35.41 | 85,500 | — | — |
| 2011-03-18 | $11.10 | $35.25 | 88,500 | — | — |
| 2011-03-17 | $10.97 | $34.84 | 55,500 | — | — |
| 2011-03-16 | $10.92 | $34.68 | 59,500 | — | — |
| 2011-03-15 | $10.94 | $34.74 | 54,500 | — | — |
| 2011-03-14 | $10.90 | $34.62 | 64,700 | — | — |
| 2011-03-11 | $10.98 | $34.87 | 45,100 | — | — |
| 2011-03-10 | $11.06 | $34.89 | 31,900 | — | — |
| 2011-03-09 | $11.06 | $34.89 | 68,200 | — | — |
| 2011-03-08 | $11.15 | $35.18 | 70,100 | — | — |
| 2011-03-07 | $11.08 | $34.96 | 62,900 | — | — |
| 2011-03-04 | $11.00 | $34.70 | 67,300 | — | — |
| 2011-03-03 | $11.00 | $34.70 | 84,800 | — | — |
| 2011-03-02 | $11.11 | $35.05 | 69,300 | — | — |
| 2011-03-01 | $11.07 | $34.92 | 60,100 | — | — |
| 2011-02-28 | $11.12 | $35.08 | 65,900 | — | — |
| 2011-02-25 | $11.10 | $35.02 | 64,400 | — | — |
| 2011-02-24 | $11.08 | $34.96 | 55,400 | — | — |
| 2011-02-23 | $11.11 | $35.05 | 51,800 | — | — |
| 2011-02-22 | $10.95 | $34.54 | 123,500 | — | — |
| 2011-02-18 | $11.01 | $34.73 | 57,100 | — | — |
| 2011-02-17 | $11.11 | $35.05 | 51,000 | — | — |
| 2011-02-16 | $11.08 | $34.96 | 81,400 | — | — |
| 2011-02-15 | $10.98 | $34.64 | 74,000 | — | — |
| 2011-02-14 | $11.08 | $34.96 | 65,500 | — | — |
| 2011-02-11 | $11.24 | $35.46 | 93,300 | — | — |
| 2011-02-10 | $11.27 | $35.32 | 55,600 | — | — |
| 2011-02-09 | $11.14 | $34.92 | 42,600 | — | — |
| 2011-02-08 | $11.14 | $34.92 | 56,600 | — | — |
| 2011-02-07 | $11.11 | $34.82 | 59,100 | — | — |
| 2011-02-04 | $11.05 | $34.63 | 72,000 | — | — |
| 2011-02-03 | $11.06 | $34.67 | 57,100 | — | — |
| 2011-02-02 | $11.18 | $35.04 | 74,100 | — | — |
| 2011-02-01 | $11.03 | $34.57 | 60,700 | — | — |
| 2011-01-31 | $10.97 | $34.38 | 93,700 | — | — |
| 2011-01-28 | $10.94 | $34.29 | 104,600 | — | — |
| 2011-01-27 | $11.01 | $34.51 | 98,200 | — | — |
| 2011-01-26 | $10.98 | $34.42 | 97,400 | — | — |
| 2011-01-25 | $10.92 | $34.23 | 125,500 | — | — |
| 2011-01-24 | $10.96 | $34.35 | 85,000 | — | — |
| 2011-01-21 | $10.79 | $33.82 | 166,800 | — | — |
| 2011-01-20 | $10.57 | $33.13 | 190,000 | — | — |
| 2011-01-19 | $10.43 | $32.69 | 130,300 | — | — |
| 2011-01-18 | $10.40 | $32.60 | 159,800 | — | — |
| 2011-01-14 | $10.36 | $32.47 | 306,500 | — | — |
| 2011-01-13 | $10.45 | $32.75 | 184,900 | — | — |
| 2011-01-12 | $10.82 | $33.91 | 165,400 | — | — |
| 2011-01-11 | $11.04 | $34.37 | 87,200 | — | — |
| 2011-01-10 | $11.05 | $34.41 | 83,800 | — | — |
| 2011-01-07 | $11.15 | $34.72 | 73,800 | — | — |
| 2011-01-06 | $11.24 | $35.00 | 106,600 | — | — |
| 2011-01-05 | $11.32 | $35.25 | 78,900 | — | — |
| 2011-01-04 | $11.32 | $35.25 | 58,300 | — | — |
| 2011-01-03 | $11.30 | $35.18 | 107,500 | — | — |