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
- 1992-06-03 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 | $14.48 | $55.76 | 84,200 | — | — |
| 2011-12-29 | $14.60 | $56.22 | 37,500 | — | — |
| 2011-12-28 | $14.55 | $56.03 | 49,400 | — | — |
| 2011-12-27 | $14.61 | $56.26 | 32,100 | — | — |
| 2011-12-23 | $14.59 | $56.18 | 46,500 | — | — |
| 2011-12-22 | $14.65 | $56.42 | 50,400 | — | — |
| 2011-12-21 | $14.58 | $56.15 | 39,100 | — | — |
| 2011-12-20 | $14.47 | $55.72 | 33,700 | — | — |
| 2011-12-19 | $14.35 | $55.26 | 82,600 | — | — |
| 2011-12-16 | $14.40 | $55.45 | 43,100 | — | — |
| 2011-12-15 | $14.44 | $55.61 | 94,800 | — | — |
| 2011-12-14 | $14.36 | $55.30 | 54,300 | — | — |
| 2011-12-13 | $14.29 | $55.03 | 65,400 | — | — |
| 2011-12-12 | $14.42 | $55.20 | 48,400 | — | — |
| 2011-12-09 | $14.29 | $54.70 | 18,200 | — | — |
| 2011-12-08 | $14.20 | $54.36 | 24,200 | — | — |
| 2011-12-07 | $14.25 | $54.55 | 28,200 | — | — |
| 2011-12-06 | $14.19 | $54.32 | 38,700 | — | — |
| 2011-12-05 | $14.27 | $54.62 | 98,700 | — | — |
| 2011-12-02 | $14.30 | $54.74 | 50,900 | — | — |
| 2011-12-01 | $14.24 | $54.51 | 46,200 | — | — |
| 2011-11-30 | $14.14 | $54.13 | 60,400 | — | — |
| 2011-11-29 | $14.15 | $54.17 | 39,700 | — | — |
| 2011-11-28 | $14.02 | $53.67 | 39,000 | — | — |
| 2011-11-25 | $14.06 | $53.82 | 20,200 | — | — |
| 2011-11-23 | $14.00 | $53.59 | 29,900 | — | — |
| 2011-11-22 | $14.01 | $53.63 | 38,500 | — | — |
| 2011-11-21 | $14.05 | $53.78 | 40,500 | — | — |
| 2011-11-18 | $13.86 | $53.05 | 34,900 | — | — |
| 2011-11-17 | $13.84 | $52.98 | 32,000 | — | — |
| 2011-11-16 | $13.99 | $53.55 | 43,700 | — | — |
| 2011-11-15 | $13.99 | $53.55 | 49,300 | — | — |
| 2011-11-14 | $13.91 | $53.25 | 35,100 | — | — |
| 2011-11-11 | $13.90 | $52.88 | 60,300 | — | — |
| 2011-11-10 | $13.83 | $52.61 | 66,900 | — | — |
| 2011-11-09 | $13.80 | $52.50 | 65,000 | — | — |
| 2011-11-08 | $13.76 | $52.35 | 63,200 | — | — |
| 2011-11-07 | $13.70 | $52.12 | 44,500 | — | — |
| 2011-11-04 | $13.69 | $52.08 | 72,100 | — | — |
| 2011-11-03 | $13.72 | $52.19 | 78,200 | — | — |
| 2011-11-02 | $13.70 | $52.12 | 45,900 | — | — |
| 2011-11-01 | $13.72 | $52.19 | 56,700 | — | — |
| 2011-10-31 | $13.65 | $51.93 | 66,600 | — | — |
| 2011-10-28 | $13.73 | $52.23 | 45,000 | — | — |
| 2011-10-27 | $13.73 | $52.23 | 38,000 | — | — |
| 2011-10-26 | $13.76 | $52.35 | 75,800 | — | — |
| 2011-10-25 | $13.70 | $52.12 | 77,000 | — | — |
| 2011-10-24 | $13.60 | $51.74 | 59,500 | — | — |
| 2011-10-21 | $13.55 | $51.55 | 23,500 | — | — |
| 2011-10-20 | $13.44 | $51.13 | 38,500 | — | — |
| 2011-10-19 | $13.27 | $50.48 | 40,100 | — | — |
| 2011-10-18 | $13.29 | $50.56 | 64,600 | — | — |
| 2011-10-17 | $13.34 | $50.75 | 48,500 | — | — |
| 2011-10-14 | $13.57 | $51.62 | 27,000 | — | — |
| 2011-10-13 | $13.46 | $51.20 | 23,500 | — | — |
| 2011-10-12 | $13.34 | $50.75 | 99,000 | — | — |
| 2011-10-11 | $13.34 | $50.42 | 115,800 | — | — |
| 2011-10-10 | $13.48 | $50.95 | 44,400 | — | — |
| 2011-10-07 | $13.35 | $50.46 | 82,500 | — | — |
| 2011-10-06 | $13.40 | $50.65 | 47,000 | — | — |
| 2011-10-05 | $13.44 | $50.80 | 75,200 | — | — |
| 2011-10-04 | $13.51 | $51.06 | 98,600 | — | — |
| 2011-10-03 | $13.76 | $52.01 | 39,900 | — | — |
| 2011-09-30 | $13.75 | $51.97 | 47,800 | — | — |
| 2011-09-29 | $13.91 | $52.58 | 51,400 | — | — |
| 2011-09-28 | $13.90 | $52.54 | 44,200 | — | — |
| 2011-09-27 | $13.79 | $52.12 | 78,100 | — | — |
| 2011-09-26 | $13.77 | $52.05 | 24,800 | — | — |
| 2011-09-23 | $13.75 | $51.97 | 38,500 | — | — |
| 2011-09-22 | $13.74 | $51.93 | 68,400 | — | — |
| 2011-09-21 | $13.74 | $51.93 | 33,900 | — | — |
| 2011-09-20 | $13.70 | $51.78 | 48,200 | — | — |
| 2011-09-19 | $13.64 | $51.56 | 38,700 | — | — |
| 2011-09-16 | $13.59 | $51.37 | 41,300 | — | — |
| 2011-09-15 | $13.55 | $51.22 | 31,300 | — | — |
| 2011-09-14 | $13.51 | $51.06 | 25,900 | — | — |
| 2011-09-13 | $13.54 | $51.18 | 28,000 | — | — |
| 2011-09-12 | $13.50 | $50.70 | 86,100 | — | — |
| 2011-09-09 | $13.53 | $50.81 | 41,100 | — | — |
| 2011-09-08 | $13.55 | $50.89 | 50,300 | — | — |
| 2011-09-07 | $13.54 | $50.85 | 36,500 | — | — |
| 2011-09-06 | $13.48 | $50.63 | 70,400 | — | — |
| 2011-09-02 | $13.47 | $50.59 | 39,300 | — | — |
| 2011-09-01 | $13.46 | $50.55 | 61,400 | — | — |
| 2011-08-31 | $13.46 | $50.55 | 82,000 | — | — |
| 2011-08-30 | $13.45 | $50.51 | 41,800 | — | — |
| 2011-08-29 | $13.50 | $50.70 | 36,300 | — | — |
| 2011-08-26 | $13.36 | $50.18 | 45,500 | — | — |
| 2011-08-25 | $13.27 | $49.84 | 50,900 | — | — |
| 2011-08-24 | $13.24 | $49.72 | 54,400 | — | — |
| 2011-08-23 | $13.24 | $49.72 | 30,400 | — | — |
| 2011-08-22 | $13.15 | $49.39 | 44,500 | — | — |
| 2011-08-19 | $13.09 | $49.16 | 40,900 | — | — |
| 2011-08-18 | $13.15 | $49.39 | 65,000 | — | — |
| 2011-08-17 | $13.16 | $49.42 | 40,400 | — | — |
| 2011-08-16 | $13.10 | $49.20 | 94,300 | — | — |
| 2011-08-15 | $13.19 | $49.54 | 30,400 | — | — |
| 2011-08-12 | $13.19 | $49.54 | 52,400 | — | — |
| 2011-08-11 | $13.21 | $49.61 | 68,000 | — | — |
| 2011-08-10 | $13.39 | $49.96 | 66,700 | — | — |
| 2011-08-09 | $13.23 | $49.37 | 103,800 | — | — |
| 2011-08-08 | $12.79 | $47.73 | 129,900 | — | — |
| 2011-08-05 | $13.17 | $49.14 | 117,900 | — | — |
| 2011-08-04 | $13.19 | $49.22 | 70,300 | — | — |
| 2011-08-03 | $13.46 | $50.23 | 26,500 | — | — |
| 2011-08-02 | $13.46 | $50.23 | 91,400 | — | — |
| 2011-08-01 | $13.33 | $49.74 | 56,500 | — | — |
| 2011-07-29 | $13.00 | $48.51 | 125,800 | — | — |
| 2011-07-28 | $13.02 | $48.58 | 70,300 | — | — |
| 2011-07-27 | $12.89 | $48.10 | 146,400 | — | — |
| 2011-07-26 | $13.21 | $49.29 | 46,800 | — | — |
| 2011-07-25 | $13.20 | $49.26 | 61,300 | — | — |
| 2011-07-22 | $13.30 | $49.63 | 99,100 | — | — |
| 2011-07-21 | $13.14 | $49.03 | 201,200 | — | — |
| 2011-07-20 | $13.31 | $49.67 | 38,400 | — | — |
| 2011-07-19 | $13.20 | $49.26 | 102,600 | — | — |
| 2011-07-18 | $13.27 | $49.52 | 97,100 | — | — |
| 2011-07-15 | $13.37 | $49.89 | 91,900 | — | — |
| 2011-07-14 | $13.50 | $50.38 | 30,500 | — | — |
| 2011-07-13 | $13.59 | $50.71 | 35,200 | — | — |
| 2011-07-12 | $13.68 | $50.73 | 37,900 | — | — |
| 2011-07-11 | $13.70 | $50.80 | 21,300 | — | — |
| 2011-07-08 | $13.73 | $50.91 | 38,800 | — | — |
| 2011-07-07 | $13.64 | $50.58 | 30,100 | — | — |
| 2011-07-06 | $13.57 | $50.32 | 29,300 | — | — |
| 2011-07-05 | $13.65 | $50.61 | 37,200 | — | — |
| 2011-07-01 | $13.61 | $50.47 | 39,400 | — | — |
| 2011-06-30 | $13.49 | $50.02 | 85,200 | — | — |
| 2011-06-29 | $13.62 | $50.50 | 59,500 | — | — |
| 2011-06-28 | $13.46 | $49.91 | 78,000 | — | — |
| 2011-06-27 | $13.59 | $50.39 | 41,000 | — | — |
| 2011-06-24 | $13.49 | $50.02 | 16,400 | — | — |
| 2011-06-23 | $13.48 | $49.98 | 57,900 | — | — |
| 2011-06-22 | $13.30 | $49.32 | 15,500 | — | — |
| 2011-06-21 | $13.28 | $49.24 | 31,300 | — | — |
| 2011-06-20 | $13.23 | $49.06 | 32,400 | — | — |
| 2011-06-17 | $13.13 | $48.69 | 18,700 | — | — |
| 2011-06-16 | $13.14 | $48.72 | 33,800 | — | — |
| 2011-06-15 | $13.09 | $48.54 | 40,700 | — | — |
| 2011-06-14 | $13.10 | $48.58 | 39,200 | — | — |
| 2011-06-13 | $13.08 | $48.50 | 54,600 | — | — |
| 2011-06-10 | $13.14 | $48.40 | 92,900 | — | — |
| 2011-06-09 | $13.28 | $48.92 | 40,900 | — | — |
| 2011-06-08 | $13.25 | $48.81 | 22,600 | — | — |
| 2011-06-07 | $13.27 | $48.88 | 44,600 | — | — |
| 2011-06-06 | $13.23 | $48.74 | 43,400 | — | — |
| 2011-06-03 | $13.21 | $48.66 | 36,000 | — | — |
| 2011-06-02 | $13.18 | $48.55 | 44,300 | — | — |
| 2011-06-01 | $13.18 | $48.55 | 46,500 | — | — |
| 2011-05-31 | $13.23 | $48.74 | 67,200 | — | — |
| 2011-05-27 | $13.29 | $48.96 | 32,400 | — | — |
| 2011-05-26 | $13.30 | $48.99 | 29,900 | — | — |
| 2011-05-25 | $13.20 | $48.63 | 55,600 | — | — |
| 2011-05-24 | $13.19 | $48.59 | 44,000 | — | — |
| 2011-05-23 | $13.15 | $48.44 | 53,800 | — | — |
| 2011-05-20 | $13.15 | $48.44 | 41,100 | — | — |
| 2011-05-19 | $13.15 | $48.44 | 49,100 | — | — |
| 2011-05-18 | $13.11 | $48.29 | 32,700 | — | — |
| 2011-05-17 | $13.08 | $48.18 | 43,700 | — | — |
| 2011-05-16 | $13.09 | $48.22 | 22,300 | — | — |
| 2011-05-13 | $13.09 | $48.22 | 42,300 | — | — |
| 2011-05-12 | $13.16 | $48.48 | 42,000 | — | — |
| 2011-05-11 | $13.11 | $48.29 | 48,900 | — | — |
| 2011-05-10 | $13.18 | $48.24 | 54,600 | — | — |
| 2011-05-09 | $13.13 | $48.05 | 28,000 | — | — |
| 2011-05-06 | $13.08 | $47.87 | 41,000 | — | — |
| 2011-05-05 | $13.11 | $47.98 | 47,700 | — | — |
| 2011-05-04 | $13.05 | $47.76 | 69,000 | — | — |
| 2011-05-03 | $12.95 | $47.39 | 45,000 | — | — |
| 2011-05-02 | $12.93 | $47.32 | 37,000 | — | — |
| 2011-04-29 | $12.93 | $47.32 | 53,000 | — | — |
| 2011-04-28 | $12.89 | $47.17 | 33,200 | — | — |
| 2011-04-27 | $12.84 | $46.99 | 40,300 | — | — |
| 2011-04-26 | $12.81 | $46.88 | 28,700 | — | — |
| 2011-04-25 | $12.70 | $46.48 | 49,400 | — | — |
| 2011-04-21 | $12.73 | $46.59 | 56,200 | — | — |
| 2011-04-20 | $12.85 | $47.03 | 81,300 | — | — |
| 2011-04-19 | $12.67 | $46.37 | 26,900 | — | — |
| 2011-04-18 | $12.60 | $46.11 | 54,000 | — | — |
| 2011-04-15 | $12.57 | $46.00 | 31,100 | — | — |
| 2011-04-14 | $12.63 | $46.22 | 27,800 | — | — |
| 2011-04-13 | $12.59 | $46.08 | 64,300 | — | — |
| 2011-04-12 | $12.84 | $46.68 | 59,500 | — | — |
| 2011-04-11 | $12.92 | $46.97 | 44,700 | — | — |
| 2011-04-08 | $12.92 | $46.97 | 110,500 | — | — |
| 2011-04-07 | $13.13 | $47.73 | 39,800 | — | — |
| 2011-04-06 | $13.13 | $47.73 | 30,100 | — | — |
| 2011-04-05 | $13.13 | $47.73 | 42,900 | — | — |
| 2011-04-04 | $13.12 | $47.69 | 42,900 | — | — |
| 2011-04-01 | $13.16 | $47.84 | 59,900 | — | — |
| 2011-03-31 | $13.24 | $48.13 | 31,800 | — | — |
| 2011-03-30 | $13.22 | $48.06 | 39,100 | — | — |
| 2011-03-29 | $13.25 | $48.17 | 48,300 | — | — |
| 2011-03-28 | $13.20 | $47.99 | 55,300 | — | — |
| 2011-03-25 | $13.20 | $47.99 | 42,600 | — | — |
| 2011-03-24 | $13.12 | $47.69 | 70,400 | — | — |
| 2011-03-23 | $13.11 | $47.66 | 125,400 | — | — |
| 2011-03-22 | $12.87 | $46.79 | 60,600 | — | — |
| 2011-03-21 | $12.82 | $46.60 | 84,800 | — | — |
| 2011-03-18 | $12.76 | $46.39 | 79,300 | — | — |
| 2011-03-17 | $12.64 | $45.95 | 89,400 | — | — |
| 2011-03-16 | $12.59 | $45.77 | 40,900 | — | — |
| 2011-03-15 | $12.52 | $45.51 | 46,000 | — | — |
| 2011-03-14 | $12.55 | $45.62 | 42,700 | — | — |
| 2011-03-11 | $12.56 | $45.66 | 28,900 | — | — |
| 2011-03-10 | $12.58 | $45.42 | 47,000 | — | — |
| 2011-03-09 | $12.63 | $45.60 | 46,300 | — | — |
| 2011-03-08 | $12.65 | $45.67 | 47,300 | — | — |
| 2011-03-07 | $12.60 | $45.49 | 44,700 | — | — |
| 2011-03-04 | $12.55 | $45.31 | 50,500 | — | — |
| 2011-03-03 | $12.62 | $45.56 | 92,100 | — | — |
| 2011-03-02 | $12.63 | $45.60 | 62,300 | — | — |
| 2011-03-01 | $12.60 | $45.49 | 71,300 | — | — |
| 2011-02-28 | $12.51 | $45.17 | 84,600 | — | — |
| 2011-02-25 | $12.50 | $45.13 | 55,500 | — | — |
| 2011-02-24 | $12.46 | $44.99 | 72,300 | — | — |
| 2011-02-23 | $12.45 | $44.95 | 119,700 | — | — |
| 2011-02-22 | $12.39 | $44.73 | 120,700 | — | — |
| 2011-02-18 | $12.51 | $45.17 | 96,700 | — | — |
| 2011-02-17 | $12.63 | $45.60 | 120,200 | — | — |
| 2011-02-16 | $12.80 | $46.21 | 102,600 | — | — |
| 2011-02-15 | $12.74 | $46.00 | 52,700 | — | — |
| 2011-02-14 | $12.74 | $46.00 | 58,000 | — | — |
| 2011-02-11 | $12.76 | $46.07 | 75,200 | — | — |
| 2011-02-10 | $12.79 | $45.87 | 52,400 | — | — |
| 2011-02-09 | $12.78 | $45.83 | 59,000 | — | — |
| 2011-02-08 | $12.75 | $45.72 | 75,600 | — | — |
| 2011-02-07 | $12.75 | $45.72 | 64,500 | — | — |
| 2011-02-04 | $12.74 | $45.69 | 53,100 | — | — |
| 2011-02-03 | $12.75 | $45.72 | 55,500 | — | — |
| 2011-02-02 | $12.81 | $45.94 | 76,100 | — | — |
| 2011-02-01 | $12.77 | $45.79 | 48,400 | — | — |
| 2011-01-31 | $12.64 | $45.33 | 57,100 | — | — |
| 2011-01-28 | $12.56 | $45.04 | 70,900 | — | — |
| 2011-01-27 | $12.60 | $45.18 | 66,300 | — | — |
| 2011-01-26 | $12.70 | $45.54 | 56,900 | — | — |
| 2011-01-25 | $12.61 | $45.22 | 98,500 | — | — |
| 2011-01-24 | $12.55 | $45.01 | 110,100 | — | — |
| 2011-01-21 | $12.35 | $44.29 | 123,000 | — | — |
| 2011-01-20 | $12.13 | $43.50 | 127,400 | — | — |
| 2011-01-19 | $11.99 | $43.00 | 90,000 | — | — |
| 2011-01-18 | $12.14 | $43.54 | 250,300 | — | — |
| 2011-01-14 | $11.94 | $42.82 | 328,400 | — | — |
| 2011-01-13 | $12.15 | $43.57 | 163,500 | — | — |
| 2011-01-12 | $12.43 | $44.58 | 172,700 | — | — |
| 2011-01-11 | $12.65 | $45.06 | 61,800 | — | — |
| 2011-01-10 | $12.60 | $44.88 | 80,800 | — | — |
| 2011-01-07 | $12.76 | $45.45 | 62,900 | — | — |
| 2011-01-06 | $12.86 | $45.80 | 55,000 | — | — |
| 2011-01-05 | $12.97 | $46.20 | 43,800 | — | — |
| 2011-01-04 | $13.01 | $46.34 | 47,700 | — | — |
| 2011-01-03 | $12.93 | $46.05 | 64,600 | — | — |