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 | $14.22 | $41.16 | 25,100 | — | — |
| 2011-12-29 | $14.16 | $40.98 | 14,900 | — | — |
| 2011-12-28 | $14.14 | $40.92 | 16,700 | — | — |
| 2011-12-27 | $14.20 | $41.10 | 25,700 | — | — |
| 2011-12-23 | $14.29 | $41.36 | 27,000 | — | — |
| 2011-12-22 | $14.23 | $41.18 | 26,900 | — | — |
| 2011-12-21 | $14.20 | $41.10 | 51,700 | — | — |
| 2011-12-20 | $14.09 | $40.78 | 38,400 | — | — |
| 2011-12-19 | $13.97 | $40.43 | 35,400 | — | — |
| 2011-12-16 | $13.98 | $40.46 | 34,200 | — | — |
| 2011-12-15 | $13.99 | $40.49 | 31,200 | — | — |
| 2011-12-14 | $14.02 | $40.58 | 37,000 | — | — |
| 2011-12-13 | $13.83 | $40.03 | 30,100 | — | — |
| 2011-12-12 | $13.84 | $39.84 | 25,100 | — | — |
| 2011-12-09 | $13.91 | $40.04 | 37,900 | — | — |
| 2011-12-08 | $13.90 | $40.01 | 22,700 | — | — |
| 2011-12-07 | $13.91 | $40.04 | 39,000 | — | — |
| 2011-12-06 | $13.77 | $39.64 | 28,900 | — | — |
| 2011-12-05 | $13.68 | $39.38 | 29,200 | — | — |
| 2011-12-02 | $13.70 | $39.44 | 11,100 | — | — |
| 2011-12-01 | $13.57 | $39.06 | 40,200 | — | — |
| 2011-11-30 | $13.48 | $38.80 | 30,200 | — | — |
| 2011-11-29 | $13.49 | $38.83 | 24,400 | — | — |
| 2011-11-28 | $13.51 | $38.89 | 17,000 | — | — |
| 2011-11-25 | $13.57 | $39.06 | 9,300 | — | — |
| 2011-11-23 | $13.53 | $38.95 | 17,100 | — | — |
| 2011-11-22 | $13.53 | $38.95 | 42,100 | — | — |
| 2011-11-21 | $13.43 | $38.66 | 30,400 | — | — |
| 2011-11-18 | $13.38 | $38.51 | 27,200 | — | — |
| 2011-11-17 | $13.28 | $38.23 | 24,600 | — | — |
| 2011-11-16 | $13.24 | $38.11 | 17,500 | — | — |
| 2011-11-15 | $13.29 | $38.26 | 27,500 | — | — |
| 2011-11-14 | $13.36 | $38.46 | 33,000 | — | — |
| 2011-11-11 | $13.28 | $38.01 | 19,700 | — | — |
| 2011-11-10 | $13.22 | $37.84 | 25,000 | — | — |
| 2011-11-09 | $13.25 | $37.92 | 9,400 | — | — |
| 2011-11-08 | $13.28 | $38.01 | 24,600 | — | — |
| 2011-11-07 | $13.20 | $37.78 | 36,000 | — | — |
| 2011-11-04 | $13.15 | $37.64 | 14,200 | — | — |
| 2011-11-03 | $13.15 | $37.64 | 49,400 | — | — |
| 2011-11-02 | $13.21 | $37.81 | 19,800 | — | — |
| 2011-11-01 | $13.24 | $37.90 | 44,400 | — | — |
| 2011-10-31 | $13.25 | $37.92 | 30,700 | — | — |
| 2011-10-28 | $13.25 | $37.92 | 24,000 | — | — |
| 2011-10-27 | $13.23 | $37.87 | 37,200 | — | — |
| 2011-10-26 | $13.25 | $37.92 | 22,600 | — | — |
| 2011-10-25 | $13.15 | $37.64 | 22,000 | — | — |
| 2011-10-24 | $13.21 | $37.81 | 16,500 | — | — |
| 2011-10-21 | $13.25 | $37.92 | 22,500 | — | — |
| 2011-10-20 | $13.27 | $37.98 | 15,600 | — | — |
| 2011-10-19 | $13.24 | $37.90 | 11,100 | — | — |
| 2011-10-18 | $13.21 | $37.81 | 11,800 | — | — |
| 2011-10-17 | $13.17 | $37.70 | 9,900 | — | — |
| 2011-10-14 | $13.21 | $37.81 | 13,100 | — | — |
| 2011-10-13 | $13.11 | $37.52 | 12,000 | — | — |
| 2011-10-12 | $13.20 | $37.78 | 33,300 | — | — |
| 2011-10-11 | $13.45 | $38.28 | 18,200 | — | — |
| 2011-10-10 | $13.47 | $38.34 | 10,100 | — | — |
| 2011-10-07 | $13.44 | $38.25 | 11,900 | — | — |
| 2011-10-06 | $13.50 | $38.42 | 17,000 | — | — |
| 2011-10-05 | $13.60 | $38.71 | 18,600 | — | — |
| 2011-10-04 | $13.61 | $38.74 | 21,900 | — | — |
| 2011-10-03 | $13.80 | $39.28 | 31,300 | — | — |
| 2011-09-30 | $13.61 | $38.74 | 14,200 | — | — |
| 2011-09-29 | $13.60 | $38.71 | 16,700 | — | — |
| 2011-09-28 | $13.60 | $38.71 | 26,200 | — | — |
| 2011-09-27 | $13.68 | $38.94 | 22,200 | — | — |
| 2011-09-26 | $13.59 | $38.68 | 26,700 | — | — |
| 2011-09-23 | $13.50 | $38.42 | 19,700 | — | — |
| 2011-09-22 | $13.49 | $38.40 | 14,000 | — | — |
| 2011-09-21 | $13.49 | $38.40 | 9,300 | — | — |
| 2011-09-20 | $13.48 | $38.37 | 11,100 | — | — |
| 2011-09-19 | $13.47 | $38.34 | 16,000 | — | — |
| 2011-09-16 | $13.50 | $38.42 | 23,000 | — | — |
| 2011-09-15 | $13.59 | $38.68 | 30,600 | — | — |
| 2011-09-14 | $13.82 | $39.34 | 20,600 | — | — |
| 2011-09-13 | $13.72 | $39.05 | 19,600 | — | — |
| 2011-09-12 | $13.77 | $38.98 | 29,300 | — | — |
| 2011-09-09 | $13.59 | $38.47 | 16,500 | — | — |
| 2011-09-08 | $13.48 | $38.16 | 13,400 | — | — |
| 2011-09-07 | $13.39 | $37.90 | 38,200 | — | — |
| 2011-09-06 | $13.49 | $38.19 | 13,600 | — | — |
| 2011-09-02 | $13.45 | $38.07 | 12,700 | — | — |
| 2011-09-01 | $13.45 | $38.07 | 20,500 | — | — |
| 2011-08-31 | $13.29 | $37.62 | 32,400 | — | — |
| 2011-08-30 | $13.20 | $37.37 | 12,600 | — | — |
| 2011-08-29 | $13.11 | $37.11 | 20,000 | — | — |
| 2011-08-26 | $13.11 | $37.11 | 23,200 | — | — |
| 2011-08-25 | $13.08 | $37.03 | 33,200 | — | — |
| 2011-08-24 | $13.31 | $37.68 | 19,300 | — | — |
| 2011-08-23 | $13.21 | $37.39 | 28,800 | — | — |
| 2011-08-22 | $13.16 | $37.25 | 31,800 | — | — |
| 2011-08-19 | $13.13 | $37.17 | 14,200 | — | — |
| 2011-08-18 | $13.20 | $37.37 | 27,300 | — | — |
| 2011-08-17 | $13.27 | $37.56 | 32,300 | — | — |
| 2011-08-16 | $13.14 | $37.20 | 18,800 | — | — |
| 2011-08-15 | $13.00 | $36.80 | 17,900 | — | — |
| 2011-08-12 | $12.90 | $36.52 | 35,100 | — | — |
| 2011-08-11 | $12.90 | $36.52 | 10,500 | — | — |
| 2011-08-10 | $12.87 | $36.22 | 14,700 | — | — |
| 2011-08-09 | $12.69 | $35.71 | 25,100 | — | — |
| 2011-08-08 | $12.60 | $35.46 | 47,400 | — | — |
| 2011-08-05 | $12.90 | $36.30 | 25,600 | — | — |
| 2011-08-04 | $12.95 | $36.44 | 17,500 | — | — |
| 2011-08-03 | $12.95 | $36.44 | 11,400 | — | — |
| 2011-08-02 | $12.78 | $35.97 | 22,500 | — | — |
| 2011-08-01 | $12.78 | $35.97 | 38,700 | — | — |
| 2011-07-29 | $12.62 | $35.52 | 36,800 | — | — |
| 2011-07-28 | $12.74 | $35.85 | 28,900 | — | — |
| 2011-07-27 | $12.76 | $35.91 | 21,200 | — | — |
| 2011-07-26 | $12.85 | $36.16 | 15,800 | — | — |
| 2011-07-25 | $12.93 | $36.39 | 25,600 | — | — |
| 2011-07-22 | $13.01 | $36.61 | 22,500 | — | — |
| 2011-07-21 | $12.99 | $36.56 | 15,000 | — | — |
| 2011-07-20 | $12.96 | $36.47 | 16,500 | — | — |
| 2011-07-19 | $12.88 | $36.25 | 87,600 | — | — |
| 2011-07-18 | $12.93 | $36.39 | 59,600 | — | — |
| 2011-07-15 | $13.00 | $36.59 | 41,600 | — | — |
| 2011-07-14 | $12.94 | $36.42 | 9,100 | — | — |
| 2011-07-13 | $13.02 | $36.64 | 27,200 | — | — |
| 2011-07-12 | $12.96 | $36.26 | 19,900 | — | — |
| 2011-07-11 | $12.95 | $36.23 | 15,200 | — | — |
| 2011-07-08 | $12.99 | $36.35 | 18,600 | — | — |
| 2011-07-07 | $12.99 | $36.35 | 19,200 | — | — |
| 2011-07-06 | $12.98 | $36.32 | 26,300 | — | — |
| 2011-07-05 | $12.92 | $36.15 | 20,700 | — | — |
| 2011-07-01 | $12.91 | $36.12 | 37,100 | — | — |
| 2011-06-30 | $12.80 | $35.81 | 36,000 | — | — |
| 2011-06-29 | $12.79 | $35.79 | 24,400 | — | — |
| 2011-06-28 | $12.77 | $35.73 | 34,600 | — | — |
| 2011-06-27 | $12.82 | $35.87 | 13,000 | — | — |
| 2011-06-24 | $12.78 | $35.76 | 27,300 | — | — |
| 2011-06-23 | $12.80 | $35.81 | 37,700 | — | — |
| 2011-06-22 | $12.80 | $35.81 | 24,700 | — | — |
| 2011-06-21 | $12.77 | $35.73 | 23,700 | — | — |
| 2011-06-20 | $12.81 | $35.84 | 13,900 | — | — |
| 2011-06-17 | $12.77 | $35.73 | 39,500 | — | — |
| 2011-06-16 | $12.75 | $35.67 | 19,600 | — | — |
| 2011-06-15 | $12.71 | $35.56 | 17,200 | — | — |
| 2011-06-14 | $12.81 | $35.84 | 16,500 | — | — |
| 2011-06-13 | $12.84 | $35.93 | 8,800 | — | — |
| 2011-06-10 | $12.93 | $35.97 | 24,900 | — | — |
| 2011-06-09 | $12.92 | $35.94 | 24,200 | — | — |
| 2011-06-08 | $13.03 | $36.25 | 11,700 | — | — |
| 2011-06-07 | $13.06 | $36.33 | 19,700 | — | — |
| 2011-06-06 | $13.06 | $36.33 | 30,900 | — | — |
| 2011-06-03 | $13.07 | $36.36 | 41,900 | — | — |
| 2011-06-02 | $13.13 | $36.52 | 12,900 | — | — |
| 2011-06-01 | $13.11 | $36.47 | 29,000 | — | — |
| 2011-05-31 | $13.00 | $36.16 | 28,300 | — | — |
| 2011-05-27 | $12.94 | $36.00 | 24,400 | — | — |
| 2011-05-26 | $12.90 | $35.88 | 20,100 | — | — |
| 2011-05-25 | $12.87 | $35.80 | 26,000 | — | — |
| 2011-05-24 | $12.81 | $35.63 | 65,300 | — | — |
| 2011-05-23 | $12.86 | $35.77 | 35,300 | — | — |
| 2011-05-20 | $12.90 | $35.88 | 17,000 | — | — |
| 2011-05-19 | $12.88 | $35.83 | 16,800 | — | — |
| 2011-05-18 | $12.91 | $35.91 | 18,200 | — | — |
| 2011-05-17 | $12.96 | $36.05 | 19,600 | — | — |
| 2011-05-16 | $12.92 | $35.94 | 15,900 | — | — |
| 2011-05-13 | $12.90 | $35.88 | 17,500 | — | — |
| 2011-05-12 | $12.87 | $35.80 | 13,000 | — | — |
| 2011-05-11 | $12.84 | $35.72 | 10,300 | — | — |
| 2011-05-10 | $12.84 | $35.51 | 45,600 | — | — |
| 2011-05-09 | $12.81 | $35.43 | 23,000 | — | — |
| 2011-05-06 | $12.85 | $35.54 | 31,200 | — | — |
| 2011-05-05 | $12.75 | $35.26 | 24,400 | — | — |
| 2011-05-04 | $12.66 | $35.01 | 17,000 | — | — |
| 2011-05-03 | $12.62 | $34.90 | 19,000 | — | — |
| 2011-05-02 | $12.64 | $34.96 | 16,000 | — | — |
| 2011-04-29 | $12.49 | $34.54 | 55,000 | — | — |
| 2011-04-28 | $12.59 | $34.82 | 19,200 | — | — |
| 2011-04-27 | $12.54 | $34.68 | 12,200 | — | — |
| 2011-04-26 | $12.46 | $34.46 | 18,900 | — | — |
| 2011-04-25 | $12.48 | $34.51 | 18,600 | — | — |
| 2011-04-21 | $12.53 | $34.65 | 20,700 | — | — |
| 2011-04-20 | $12.51 | $34.60 | 23,000 | — | — |
| 2011-04-19 | $12.43 | $34.38 | 15,200 | — | — |
| 2011-04-18 | $12.43 | $34.38 | 27,300 | — | — |
| 2011-04-15 | $12.56 | $34.73 | 7,700 | — | — |
| 2011-04-14 | $12.59 | $34.82 | 13,800 | — | — |
| 2011-04-13 | $12.49 | $34.54 | 17,600 | — | — |
| 2011-04-12 | $12.58 | $34.58 | 26,400 | — | — |
| 2011-04-11 | $12.69 | $34.89 | 31,800 | — | — |
| 2011-04-08 | $12.83 | $35.27 | 17,200 | — | — |
| 2011-04-07 | $12.81 | $35.22 | 27,200 | — | — |
| 2011-04-06 | $12.89 | $35.44 | 14,200 | — | — |
| 2011-04-05 | $12.89 | $35.44 | 16,800 | — | — |
| 2011-04-04 | $12.85 | $35.33 | 29,800 | — | — |
| 2011-04-01 | $12.90 | $35.46 | 23,300 | — | — |
| 2011-03-31 | $12.92 | $35.52 | 21,900 | — | — |
| 2011-03-30 | $12.95 | $35.60 | 30,100 | — | — |
| 2011-03-29 | $12.99 | $35.71 | 14,000 | — | — |
| 2011-03-28 | $13.01 | $35.76 | 28,000 | — | — |
| 2011-03-25 | $12.85 | $35.33 | 17,200 | — | — |
| 2011-03-24 | $12.90 | $35.46 | 6,700 | — | — |
| 2011-03-23 | $12.84 | $35.30 | 32,600 | — | — |
| 2011-03-22 | $12.75 | $35.05 | 23,600 | — | — |
| 2011-03-21 | $12.90 | $35.46 | 39,600 | — | — |
| 2011-03-18 | $12.93 | $35.54 | 20,400 | — | — |
| 2011-03-17 | $12.80 | $35.19 | 10,900 | — | — |
| 2011-03-16 | $12.70 | $34.91 | 29,400 | — | — |
| 2011-03-15 | $12.64 | $34.75 | 15,900 | — | — |
| 2011-03-14 | $12.60 | $34.64 | 15,600 | — | — |
| 2011-03-11 | $12.54 | $34.47 | 19,200 | — | — |
| 2011-03-10 | $12.59 | $34.40 | 65,300 | — | — |
| 2011-03-09 | $12.70 | $34.70 | 28,400 | — | — |
| 2011-03-08 | $12.61 | $34.46 | 24,900 | — | — |
| 2011-03-07 | $12.52 | $34.21 | 22,400 | — | — |
| 2011-03-04 | $12.50 | $34.16 | 32,100 | — | — |
| 2011-03-03 | $12.48 | $34.10 | 21,000 | — | — |
| 2011-03-02 | $12.52 | $34.21 | 28,600 | — | — |
| 2011-03-01 | $12.57 | $34.35 | 21,100 | — | — |
| 2011-02-28 | $12.52 | $34.21 | 40,200 | — | — |
| 2011-02-25 | $12.49 | $34.13 | 45,300 | — | — |
| 2011-02-24 | $12.60 | $34.43 | 9,000 | — | — |
| 2011-02-23 | $12.60 | $34.43 | 26,200 | — | — |
| 2011-02-22 | $12.51 | $34.19 | 35,700 | — | — |
| 2011-02-18 | $12.78 | $34.92 | 15,800 | — | — |
| 2011-02-17 | $12.87 | $35.17 | 20,600 | — | — |
| 2011-02-16 | $12.68 | $34.65 | 27,500 | — | — |
| 2011-02-15 | $12.48 | $34.10 | 15,900 | — | — |
| 2011-02-14 | $12.56 | $34.32 | 31,100 | — | — |
| 2011-02-11 | $12.58 | $34.38 | 18,700 | — | — |
| 2011-02-10 | $12.58 | $34.17 | 11,500 | — | — |
| 2011-02-09 | $12.66 | $34.39 | 13,600 | — | — |
| 2011-02-08 | $12.63 | $34.31 | 17,100 | — | — |
| 2011-02-07 | $12.62 | $34.28 | 25,300 | — | — |
| 2011-02-04 | $12.65 | $34.36 | 34,900 | — | — |
| 2011-02-03 | $12.69 | $34.47 | 14,000 | — | — |
| 2011-02-02 | $12.64 | $34.33 | 27,300 | — | — |
| 2011-02-01 | $12.57 | $34.14 | 34,200 | — | — |
| 2011-01-31 | $12.59 | $34.20 | 41,500 | — | — |
| 2011-01-28 | $12.37 | $33.60 | 35,300 | — | — |
| 2011-01-27 | $12.48 | $33.90 | 47,900 | — | — |
| 2011-01-26 | $12.45 | $33.82 | 81,300 | — | — |
| 2011-01-25 | $12.30 | $33.41 | 48,300 | — | — |
| 2011-01-24 | $12.19 | $33.11 | 77,600 | — | — |
| 2011-01-21 | $11.97 | $32.51 | 74,600 | — | — |
| 2011-01-20 | $11.81 | $32.08 | 57,800 | — | — |
| 2011-01-19 | $11.68 | $31.73 | 64,400 | — | — |
| 2011-01-18 | $11.76 | $31.94 | 63,700 | — | — |
| 2011-01-14 | $11.75 | $31.92 | 111,100 | — | — |
| 2011-01-13 | $12.02 | $32.65 | 58,300 | — | — |
| 2011-01-12 | $12.20 | $33.14 | 25,900 | — | — |
| 2011-01-11 | $12.34 | $33.32 | 35,000 | — | — |
| 2011-01-10 | $12.28 | $33.15 | 19,400 | — | — |
| 2011-01-07 | $12.38 | $33.42 | 15,600 | — | — |
| 2011-01-06 | $12.44 | $33.59 | 32,500 | — | — |
| 2011-01-05 | $12.52 | $33.80 | 34,600 | — | — |
| 2011-01-04 | $12.67 | $34.21 | 32,800 | — | — |
| 2011-01-03 | $12.75 | $34.42 | 57,200 | — | — |