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
- 1982-10-22 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 | $12.14 | $18.97 | 50,400 | — | — |
| 2011-12-29 | $11.99 | $18.72 | 12,400 | — | — |
| 2011-12-28 | $11.58 | $18.09 | 42,400 | — | — |
| 2011-12-27 | $11.66 | $18.21 | 37,200 | — | — |
| 2011-12-23 | $11.60 | $18.12 | 75,400 | — | — |
| 2011-12-22 | $11.51 | $17.97 | 19,200 | — | — |
| 2011-12-21 | $11.47 | $17.91 | 13,800 | — | — |
| 2011-12-20 | $11.56 | $18.06 | 30,400 | — | — |
| 2011-12-19 | $11.16 | $17.44 | 18,800 | — | — |
| 2011-12-16 | $11.46 | $17.90 | 48,200 | — | — |
| 2011-12-15 | $11.46 | $17.90 | 32,600 | — | — |
| 2011-12-14 | $11.53 | $18.01 | 40,600 | — | — |
| 2011-12-13 | $12.01 | $18.76 | 10,000 | — | — |
| 2011-12-12 | $12.24 | $19.12 | 16,400 | — | — |
| 2011-12-09 | $12.66 | $19.78 | 16,400 | — | — |
| 2011-12-08 | $12.04 | $18.81 | 39,400 | — | — |
| 2011-12-07 | $12.53 | $19.57 | 40,400 | — | — |
| 2011-12-06 | $12.34 | $19.27 | 34,400 | — | — |
| 2011-12-05 | $12.75 | $19.92 | 24,400 | — | — |
| 2011-12-02 | $12.75 | $19.92 | 26,000 | — | — |
| 2011-12-01 | $12.53 | $19.58 | 34,200 | — | — |
| 2011-11-30 | $13.05 | $20.38 | 45,000 | — | — |
| 2011-11-29 | $12.19 | $19.04 | 9,000 | — | — |
| 2011-11-28 | $12.40 | $19.37 | 16,800 | — | — |
| 2011-11-25 | $11.88 | $18.55 | 6,400 | — | — |
| 2011-11-23 | $11.88 | $18.55 | 18,600 | — | — |
| 2011-11-22 | $12.08 | $18.87 | 18,000 | — | — |
| 2011-11-21 | $12.31 | $19.23 | 12,800 | — | — |
| 2011-11-18 | $12.51 | $19.54 | 122,200 | — | — |
| 2011-11-17 | $11.99 | $18.73 | 22,400 | — | — |
| 2011-11-16 | $12.18 | $19.03 | 22,000 | — | — |
| 2011-11-15 | $12.25 | $19.14 | 38,200 | — | — |
| 2011-11-14 | $12.18 | $19.03 | 18,400 | — | — |
| 2011-11-11 | $12.61 | $19.69 | 39,600 | — | — |
| 2011-11-10 | $12.26 | $19.15 | 15,400 | — | — |
| 2011-11-09 | $12.22 | $19.08 | 23,600 | — | — |
| 2011-11-08 | $12.97 | $20.26 | 11,000 | — | — |
| 2011-11-07 | $12.91 | $20.16 | 10,600 | — | — |
| 2011-11-04 | $12.92 | $20.18 | 56,600 | — | — |
| 2011-11-03 | $13.21 | $20.64 | 32,000 | — | — |
| 2011-11-02 | $12.22 | $19.08 | 48,000 | — | — |
| 2011-11-01 | $12.01 | $18.76 | 86,000 | — | — |
| 2011-10-31 | $12.16 | $19.00 | 52,400 | — | — |
| 2011-10-28 | $12.94 | $20.16 | 109,600 | — | — |
| 2011-10-27 | $15.10 | $23.52 | 59,000 | — | — |
| 2011-10-26 | $14.36 | $22.37 | 31,000 | — | — |
| 2011-10-25 | $13.98 | $21.77 | 23,000 | — | — |
| 2011-10-24 | $14.90 | $23.21 | 18,800 | — | — |
| 2011-10-21 | $14.94 | $23.28 | 18,800 | — | — |
| 2011-10-20 | $14.66 | $22.84 | 63,800 | — | — |
| 2011-10-19 | $14.90 | $23.21 | 45,200 | — | — |
| 2011-10-18 | $15.34 | $23.90 | 158,800 | — | — |
| 2011-10-17 | $14.82 | $23.09 | 86,600 | — | — |
| 2011-10-14 | $15.17 | $23.63 | 52,200 | — | — |
| 2011-10-13 | $15.00 | $23.37 | 26,600 | — | — |
| 2011-10-12 | $14.92 | $23.24 | 44,200 | — | — |
| 2011-10-11 | $14.26 | $22.22 | 84,600 | — | — |
| 2011-10-10 | $14.00 | $21.81 | 59,000 | — | — |
| 2011-10-07 | $13.82 | $21.53 | 32,200 | — | — |
| 2011-10-06 | $14.13 | $22.02 | 60,400 | — | — |
| 2011-10-05 | $14.25 | $22.19 | 33,200 | — | — |
| 2011-10-04 | $14.12 | $21.99 | 102,000 | — | — |
| 2011-10-03 | $12.60 | $19.63 | 61,000 | — | — |
| 2011-09-30 | $12.94 | $20.16 | 30,600 | — | — |
| 2011-09-29 | $12.93 | $20.15 | 26,800 | — | — |
| 2011-09-28 | $12.34 | $19.23 | 52,600 | — | — |
| 2011-09-27 | $13.00 | $20.25 | 42,600 | — | — |
| 2011-09-26 | $12.87 | $20.04 | 59,200 | — | — |
| 2011-09-23 | $12.27 | $19.12 | 29,600 | — | — |
| 2011-09-22 | $11.93 | $18.59 | 20,200 | — | — |
| 2011-09-21 | $12.11 | $18.86 | 30,600 | — | — |
| 2011-09-20 | $12.49 | $19.46 | 21,600 | — | — |
| 2011-09-19 | $12.52 | $19.51 | 43,000 | — | — |
| 2011-09-16 | $12.78 | $19.90 | 60,000 | — | — |
| 2011-09-15 | $12.51 | $19.49 | 46,600 | — | — |
| 2011-09-14 | $12.50 | $19.48 | 22,200 | — | — |
| 2011-09-13 | $11.75 | $18.31 | 41,400 | — | — |
| 2011-09-12 | $11.41 | $17.78 | 20,600 | — | — |
| 2011-09-09 | $11.60 | $18.07 | 35,600 | — | — |
| 2011-09-08 | $11.81 | $18.40 | 52,200 | — | — |
| 2011-09-07 | $12.02 | $18.72 | 32,800 | — | — |
| 2011-09-06 | $11.88 | $18.50 | 113,400 | — | — |
| 2011-09-02 | $11.95 | $18.62 | 40,800 | — | — |
| 2011-09-01 | $12.39 | $19.30 | 50,200 | — | — |
| 2011-08-31 | $12.41 | $19.34 | 56,200 | — | — |
| 2011-08-30 | $12.65 | $19.71 | 63,400 | — | — |
| 2011-08-29 | $11.89 | $18.52 | 152,200 | — | — |
| 2011-08-26 | $11.77 | $18.34 | 32,000 | — | — |
| 2011-08-25 | $11.64 | $18.14 | 24,600 | — | — |
| 2011-08-24 | $11.75 | $18.30 | 52,200 | — | — |
| 2011-08-23 | $11.78 | $18.35 | 54,000 | — | — |
| 2011-08-22 | $11.53 | $17.96 | 39,800 | — | — |
| 2011-08-19 | $11.46 | $17.86 | 49,800 | — | — |
| 2011-08-18 | $11.80 | $18.38 | 58,800 | — | — |
| 2011-08-17 | $12.09 | $18.84 | 36,600 | — | — |
| 2011-08-16 | $11.85 | $18.46 | 179,600 | — | — |
| 2011-08-15 | $10.78 | $16.80 | 26,800 | — | — |
| 2011-08-12 | $10.87 | $16.93 | 161,400 | — | — |
| 2011-08-11 | $10.85 | $16.90 | 55,600 | — | — |
| 2011-08-10 | $10.89 | $16.96 | 29,400 | — | — |
| 2011-08-09 | $11.87 | $18.49 | 50,200 | — | — |
| 2011-08-08 | $11.45 | $17.83 | 78,400 | — | — |
| 2011-08-05 | $11.93 | $18.59 | 35,200 | — | — |
| 2011-08-04 | $12.46 | $19.41 | 72,600 | — | — |
| 2011-08-03 | $13.26 | $20.65 | 57,800 | — | — |
| 2011-08-02 | $13.42 | $20.90 | 120,200 | — | — |
| 2011-08-01 | $11.74 | $18.29 | 40,800 | — | — |
| 2011-07-29 | $10.53 | $16.40 | 37,800 | — | — |
| 2011-07-28 | $11.03 | $17.18 | 36,800 | — | — |
| 2011-07-27 | $10.50 | $16.36 | 30,800 | — | — |
| 2011-07-26 | $10.91 | $16.99 | 4,200 | — | — |
| 2011-07-25 | $11.01 | $17.15 | 16,000 | — | — |
| 2011-07-22 | $11.22 | $17.43 | 61,600 | — | — |
| 2011-07-21 | $10.81 | $16.78 | 37,400 | — | — |
| 2011-07-20 | $10.90 | $16.92 | 27,000 | — | — |
| 2011-07-19 | $10.97 | $17.03 | 47,400 | — | — |
| 2011-07-18 | $11.13 | $17.29 | 20,800 | — | — |
| 2011-07-15 | $11.53 | $17.90 | 27,200 | — | — |
| 2011-07-14 | $11.57 | $17.97 | 35,200 | — | — |
| 2011-07-13 | $11.97 | $18.58 | 25,400 | — | — |
| 2011-07-12 | $11.93 | $18.53 | 17,600 | — | — |
| 2011-07-11 | $12.02 | $18.67 | 26,000 | — | — |
| 2011-07-08 | $11.96 | $18.58 | 15,000 | — | — |
| 2011-07-07 | $12.02 | $18.66 | 36,400 | — | — |
| 2011-07-06 | $12.12 | $18.82 | 85,000 | — | — |
| 2011-07-05 | $12.13 | $18.84 | 24,200 | — | — |
| 2011-07-01 | $12.15 | $18.86 | 99,000 | — | — |
| 2011-06-30 | $12.45 | $19.34 | 14,200 | — | — |
| 2011-06-29 | $12.34 | $19.16 | 45,000 | — | — |
| 2011-06-28 | $12.52 | $19.44 | 137,200 | — | — |
| 2011-06-27 | $12.68 | $19.69 | 115,000 | — | — |
| 2011-06-24 | $12.74 | $19.78 | 230,000 | — | — |
| 2011-06-23 | $12.85 | $19.96 | 63,600 | — | — |
| 2011-06-22 | $13.51 | $20.98 | 83,200 | — | — |
| 2011-06-21 | $13.69 | $21.26 | 64,200 | — | — |
| 2011-06-20 | $13.37 | $20.77 | 45,000 | — | — |
| 2011-06-17 | $13.16 | $20.44 | 30,400 | — | — |
| 2011-06-16 | $13.06 | $20.28 | 26,800 | — | — |
| 2011-06-15 | $12.71 | $19.73 | 47,800 | — | — |
| 2011-06-14 | $12.89 | $20.02 | 31,800 | — | — |
| 2011-06-13 | $12.60 | $19.56 | 14,600 | — | — |
| 2011-06-10 | $12.60 | $19.56 | 93,600 | — | — |
| 2011-06-09 | $13.30 | $20.66 | 30,400 | — | — |
| 2011-06-08 | $13.26 | $20.60 | 32,000 | — | — |
| 2011-06-07 | $12.98 | $20.15 | 12,800 | — | — |
| 2011-06-06 | $12.78 | $19.84 | 59,200 | — | — |
| 2011-06-03 | $12.90 | $20.03 | 9,000 | — | — |
| 2011-06-02 | $13.17 | $20.45 | 46,400 | — | — |
| 2011-06-01 | $12.90 | $20.03 | 24,000 | — | — |
| 2011-05-31 | $13.17 | $20.46 | 57,400 | — | — |
| 2011-05-27 | $12.52 | $19.45 | 22,000 | — | — |
| 2011-05-26 | $12.46 | $19.34 | 9,000 | — | — |
| 2011-05-25 | $12.25 | $19.03 | 30,800 | — | — |
| 2011-05-24 | $12.23 | $19.00 | 62,000 | — | — |
| 2011-05-23 | $12.95 | $20.11 | 28,600 | — | — |
| 2011-05-20 | $13.15 | $20.42 | 30,000 | — | — |
| 2011-05-19 | $13.31 | $20.67 | 20,000 | — | — |
| 2011-05-18 | $13.19 | $20.48 | 25,400 | — | — |
| 2011-05-17 | $13.20 | $20.50 | 13,600 | — | — |
| 2011-05-16 | $13.13 | $20.39 | 92,200 | — | — |
| 2011-05-13 | $13.53 | $21.01 | 13,600 | — | — |
| 2011-05-12 | $13.78 | $21.40 | 16,200 | — | — |
| 2011-05-11 | $13.70 | $21.27 | 40,400 | — | — |
| 2011-05-10 | $13.70 | $21.28 | 8,000 | — | — |
| 2011-05-09 | $13.60 | $21.12 | 36,000 | — | — |
| 2011-05-06 | $13.51 | $20.98 | 16,200 | — | — |
| 2011-05-05 | $13.38 | $20.78 | 30,000 | — | — |
| 2011-05-04 | $13.64 | $21.19 | 29,000 | — | — |
| 2011-05-03 | $13.93 | $21.64 | 76,000 | — | — |
| 2011-05-02 | $13.79 | $21.42 | 40,000 | — | — |
| 2011-04-29 | $14.10 | $21.85 | 56,000 | — | — |
| 2011-04-28 | $14.93 | $23.13 | 54,000 | — | — |
| 2011-04-27 | $15.12 | $23.43 | 24,000 | — | — |
| 2011-04-26 | $15.26 | $23.64 | 16,600 | — | — |
| 2011-04-25 | $14.98 | $23.21 | 77,400 | — | — |
| 2011-04-21 | $15.46 | $23.96 | 61,600 | — | — |
| 2011-04-20 | $15.49 | $24.01 | 16,800 | — | — |
| 2011-04-19 | $15.12 | $23.43 | 16,800 | — | — |
| 2011-04-18 | $15.00 | $23.25 | 17,400 | — | — |
| 2011-04-15 | $14.92 | $23.12 | 38,200 | — | — |
| 2011-04-14 | $14.78 | $22.90 | 36,200 | — | — |
| 2011-04-13 | $14.69 | $22.77 | 47,000 | — | — |
| 2011-04-12 | $15.11 | $23.41 | 34,600 | — | — |
| 2011-04-11 | $15.03 | $23.29 | 21,800 | — | — |
| 2011-04-08 | $14.49 | $22.46 | 33,400 | — | — |
| 2011-04-07 | $14.95 | $23.16 | 45,400 | — | — |
| 2011-04-06 | $15.11 | $23.41 | 3,600 | — | — |
| 2011-04-05 | $15.18 | $23.53 | 15,800 | — | — |
| 2011-04-04 | $15.24 | $23.62 | 7,600 | — | — |
| 2011-04-01 | $15.48 | $23.98 | 25,000 | — | — |
| 2011-03-31 | $14.86 | $23.02 | 14,000 | — | — |
| 2011-03-30 | $14.84 | $22.99 | 13,000 | — | — |
| 2011-03-29 | $14.67 | $22.73 | 15,000 | — | — |
| 2011-03-28 | $14.58 | $22.59 | 40,400 | — | — |
| 2011-03-25 | $14.36 | $22.25 | 63,000 | — | — |
| 2011-03-24 | $14.66 | $22.71 | 16,800 | — | — |
| 2011-03-23 | $15.04 | $23.30 | 6,400 | — | — |
| 2011-03-22 | $15.06 | $23.34 | 29,200 | — | — |
| 2011-03-21 | $14.99 | $23.23 | 24,200 | — | — |
| 2011-03-18 | $14.66 | $22.71 | 48,400 | — | — |
| 2011-03-17 | $14.06 | $21.78 | 86,800 | — | — |
| 2011-03-16 | $13.91 | $21.55 | 14,400 | — | — |
| 2011-03-15 | $13.95 | $21.61 | 31,800 | — | — |
| 2011-03-14 | $14.20 | $22.00 | 40,800 | — | — |
| 2011-03-11 | $14.25 | $22.08 | 22,600 | — | — |
| 2011-03-10 | $14.06 | $21.78 | 38,200 | — | — |
| 2011-03-09 | $14.53 | $22.52 | 16,600 | — | — |
| 2011-03-08 | $14.09 | $21.83 | 13,200 | — | — |
| 2011-03-07 | $14.28 | $22.12 | 43,200 | — | — |
| 2011-03-04 | $14.31 | $22.17 | 22,600 | — | — |
| 2011-03-03 | $14.24 | $22.07 | 28,200 | — | — |
| 2011-03-02 | $13.48 | $20.88 | 17,400 | — | — |
| 2011-03-01 | $13.43 | $20.81 | 31,800 | — | — |
| 2011-02-28 | $13.56 | $21.01 | 64,200 | — | — |
| 2011-02-25 | $13.88 | $21.50 | 108,400 | — | — |
| 2011-02-24 | $15.27 | $23.66 | 36,200 | — | — |
| 2011-02-23 | $15.22 | $23.59 | 15,200 | — | — |
| 2011-02-22 | $15.48 | $23.99 | 19,400 | — | — |
| 2011-02-18 | $15.97 | $24.75 | 18,000 | — | — |
| 2011-02-17 | $15.96 | $24.73 | 6,200 | — | — |
| 2011-02-16 | $15.96 | $24.74 | 3,000 | — | — |
| 2011-02-15 | $15.73 | $24.38 | 9,600 | — | — |
| 2011-02-14 | $15.80 | $24.48 | 36,800 | — | — |
| 2011-02-11 | $15.76 | $24.42 | 35,800 | — | — |
| 2011-02-10 | $15.59 | $24.15 | 21,800 | — | — |
| 2011-02-09 | $15.63 | $24.22 | 45,200 | — | — |
| 2011-02-08 | $15.63 | $24.22 | 35,000 | — | — |
| 2011-02-07 | $15.42 | $23.90 | 10,000 | — | — |
| 2011-02-04 | $15.31 | $23.72 | 17,400 | — | — |
| 2011-02-03 | $15.33 | $23.75 | 16,200 | — | — |
| 2011-02-02 | $15.42 | $23.90 | 16,200 | — | — |
| 2011-02-01 | $15.48 | $23.99 | 30,400 | — | — |
| 2011-01-31 | $14.96 | $23.18 | 30,800 | — | — |
| 2011-01-28 | $14.97 | $23.15 | 41,600 | — | — |
| 2011-01-27 | $15.52 | $24.01 | 19,600 | — | — |
| 2011-01-26 | $15.45 | $23.90 | 18,200 | — | — |
| 2011-01-25 | $15.19 | $23.50 | 20,400 | — | — |
| 2011-01-24 | $14.96 | $23.13 | 32,400 | — | — |
| 2011-01-21 | $14.95 | $23.12 | 22,600 | — | — |
| 2011-01-20 | $15.08 | $23.33 | 27,400 | — | — |
| 2011-01-19 | $15.34 | $23.73 | 40,600 | — | — |
| 2011-01-18 | $15.54 | $24.03 | 100,800 | — | — |
| 2011-01-14 | $15.78 | $24.41 | 96,600 | — | — |
| 2011-01-13 | $15.95 | $24.67 | 2,600 | — | — |
| 2011-01-12 | $16.12 | $24.93 | 5,800 | — | — |
| 2011-01-11 | $15.96 | $24.68 | 45,600 | — | — |
| 2011-01-10 | $16.22 | $25.09 | 64,000 | — | — |
| 2011-01-07 | $16.39 | $25.34 | 17,800 | — | — |
| 2011-01-06 | $16.30 | $25.20 | 24,800 | — | — |
| 2011-01-05 | $16.27 | $25.17 | 23,200 | — | — |
| 2011-01-04 | $16.40 | $25.37 | 18,800 | — | — |
| 2011-01-03 | $16.58 | $25.65 | 24,600 | — | — |