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
- 1986-11-26 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 | $11.99 | $14.84 | 39,900 | — | — |
| 2011-12-29 | $11.97 | $14.82 | 103,200 | — | — |
| 2011-12-28 | $11.83 | $14.65 | 70,500 | — | — |
| 2011-12-27 | $12.02 | $14.88 | 32,700 | — | — |
| 2011-12-23 | $12.28 | $15.20 | 139,800 | — | — |
| 2011-12-22 | $12.25 | $15.16 | 20,400 | — | — |
| 2011-12-21 | $12.28 | $15.21 | 22,200 | — | — |
| 2011-12-20 | $12.12 | $15.00 | 99,000 | — | — |
| 2011-12-19 | $11.32 | $14.01 | 77,700 | — | — |
| 2011-12-16 | $11.58 | $14.33 | 115,200 | — | — |
| 2011-12-15 | $12.11 | $14.99 | 30,900 | — | — |
| 2011-12-14 | $11.68 | $14.46 | 54,300 | — | — |
| 2011-12-13 | $11.60 | $14.36 | 48,300 | — | — |
| 2011-12-12 | $11.66 | $14.43 | 26,100 | — | — |
| 2011-12-09 | $12.00 | $14.85 | 43,800 | — | — |
| 2011-12-08 | $11.75 | $14.55 | 35,700 | — | — |
| 2011-12-07 | $12.35 | $15.28 | 27,900 | — | — |
| 2011-12-06 | $12.27 | $15.18 | 35,100 | — | — |
| 2011-12-05 | $12.36 | $15.30 | 87,000 | — | — |
| 2011-12-02 | $12.31 | $15.23 | 19,200 | — | — |
| 2011-12-01 | $11.91 | $14.75 | 43,800 | — | — |
| 2011-11-30 | $12.18 | $15.08 | 203,700 | — | — |
| 2011-11-29 | $11.55 | $14.29 | 27,000 | — | — |
| 2011-11-28 | $11.67 | $14.44 | 89,400 | — | — |
| 2011-11-25 | $11.24 | $13.92 | 20,400 | — | — |
| 2011-11-23 | $11.51 | $14.24 | 129,900 | — | — |
| 2011-11-22 | $12.10 | $14.98 | 48,600 | — | — |
| 2011-11-21 | $12.25 | $15.16 | 30,000 | — | — |
| 2011-11-18 | $12.76 | $15.80 | 23,400 | — | — |
| 2011-11-17 | $12.81 | $15.86 | 45,600 | — | — |
| 2011-11-16 | $12.90 | $15.97 | 122,100 | — | — |
| 2011-11-15 | $12.92 | $15.99 | 27,000 | — | — |
| 2011-11-14 | $12.57 | $15.56 | 23,100 | — | — |
| 2011-11-11 | $12.93 | $16.01 | 63,900 | — | — |
| 2011-11-10 | $12.67 | $15.68 | 98,400 | — | — |
| 2011-11-09 | $12.46 | $15.43 | 99,000 | — | — |
| 2011-11-08 | $12.97 | $16.05 | 36,300 | — | — |
| 2011-11-07 | $12.68 | $15.69 | 75,300 | — | — |
| 2011-11-04 | $12.39 | $15.33 | 56,700 | — | — |
| 2011-11-03 | $12.59 | $15.58 | 99,000 | — | — |
| 2011-11-02 | $12.39 | $15.34 | 56,100 | — | — |
| 2011-11-01 | $12.35 | $15.24 | 59,400 | — | — |
| 2011-10-31 | $13.25 | $16.35 | 41,100 | — | — |
| 2011-10-28 | $13.59 | $16.77 | 83,400 | — | — |
| 2011-10-27 | $13.64 | $16.83 | 97,800 | — | — |
| 2011-10-26 | $12.49 | $15.41 | 39,300 | — | — |
| 2011-10-25 | $12.07 | $14.89 | 37,500 | — | — |
| 2011-10-24 | $12.63 | $15.58 | 39,300 | — | — |
| 2011-10-21 | $12.23 | $15.09 | 112,200 | — | — |
| 2011-10-20 | $12.34 | $15.23 | 26,700 | — | — |
| 2011-10-19 | $12.47 | $15.39 | 70,800 | — | — |
| 2011-10-18 | $12.49 | $15.41 | 68,100 | — | — |
| 2011-10-17 | $11.68 | $14.41 | 67,500 | — | — |
| 2011-10-14 | $11.97 | $14.77 | 49,500 | — | — |
| 2011-10-13 | $11.68 | $14.41 | 62,700 | — | — |
| 2011-10-12 | $11.82 | $14.58 | 75,300 | — | — |
| 2011-10-11 | $11.06 | $13.65 | 102,000 | — | — |
| 2011-10-10 | $10.90 | $13.45 | 102,600 | — | — |
| 2011-10-07 | $10.46 | $12.91 | 76,200 | — | — |
| 2011-10-06 | $10.73 | $13.24 | 105,600 | — | — |
| 2011-10-05 | $10.69 | $13.19 | 126,000 | — | — |
| 2011-10-04 | $10.52 | $12.98 | 200,700 | — | — |
| 2011-10-03 | $10.07 | $12.43 | 108,000 | — | — |
| 2011-09-30 | $10.52 | $12.98 | 143,700 | — | — |
| 2011-09-29 | $10.61 | $13.09 | 38,400 | — | — |
| 2011-09-28 | $10.16 | $12.54 | 39,000 | — | — |
| 2011-09-27 | $10.69 | $13.19 | 120,000 | — | — |
| 2011-09-26 | $10.53 | $13.00 | 116,400 | — | — |
| 2011-09-23 | $10.36 | $12.79 | 99,000 | — | — |
| 2011-09-22 | $10.93 | $13.49 | 71,700 | — | — |
| 2011-09-21 | $11.33 | $13.98 | 90,900 | — | — |
| 2011-09-20 | $11.78 | $14.53 | 65,400 | — | — |
| 2011-09-19 | $12.11 | $14.94 | 92,700 | — | — |
| 2011-09-16 | $12.00 | $14.81 | 130,800 | — | — |
| 2011-09-15 | $12.21 | $15.07 | 42,900 | — | — |
| 2011-09-14 | $12.17 | $15.01 | 72,300 | — | — |
| 2011-09-13 | $11.78 | $14.54 | 276,300 | — | — |
| 2011-09-12 | $11.29 | $13.93 | 26,700 | — | — |
| 2011-09-09 | $11.10 | $13.70 | 131,400 | — | — |
| 2011-09-08 | $11.41 | $14.08 | 60,900 | — | — |
| 2011-09-07 | $11.70 | $14.44 | 173,700 | — | — |
| 2011-09-06 | $11.01 | $13.58 | 47,700 | — | — |
| 2011-09-02 | $11.21 | $13.83 | 167,400 | — | — |
| 2011-09-01 | $11.50 | $14.19 | 75,300 | — | — |
| 2011-08-31 | $11.67 | $14.40 | 79,800 | — | — |
| 2011-08-30 | $11.91 | $14.70 | 28,800 | — | — |
| 2011-08-29 | $11.78 | $14.53 | 76,800 | — | — |
| 2011-08-26 | $11.08 | $13.67 | 49,800 | — | — |
| 2011-08-25 | $11.14 | $13.75 | 52,200 | — | — |
| 2011-08-24 | $11.32 | $13.96 | 88,800 | — | — |
| 2011-08-23 | $11.15 | $13.75 | 59,700 | — | — |
| 2011-08-22 | $10.52 | $12.98 | 118,200 | — | — |
| 2011-08-19 | $10.79 | $13.31 | 105,900 | — | — |
| 2011-08-18 | $10.82 | $13.35 | 111,300 | — | — |
| 2011-08-17 | $11.38 | $14.04 | 51,600 | — | — |
| 2011-08-16 | $11.46 | $14.14 | 41,700 | — | — |
| 2011-08-15 | $11.90 | $14.68 | 99,000 | — | — |
| 2011-08-12 | $11.66 | $14.39 | 215,100 | — | — |
| 2011-08-11 | $11.97 | $14.77 | 114,300 | — | — |
| 2011-08-10 | $11.38 | $14.04 | 74,400 | — | — |
| 2011-08-09 | $12.68 | $15.59 | 147,300 | — | — |
| 2011-08-08 | $11.69 | $14.37 | 152,400 | — | — |
| 2011-08-05 | $13.13 | $16.15 | 80,700 | — | — |
| 2011-08-04 | $13.09 | $16.10 | 78,900 | — | — |
| 2011-08-03 | $13.29 | $16.35 | 37,800 | — | — |
| 2011-08-02 | $12.98 | $15.97 | 79,200 | — | — |
| 2011-08-01 | $13.12 | $16.13 | 81,000 | — | — |
| 2011-07-29 | $13.24 | $16.28 | 112,800 | — | — |
| 2011-07-28 | $13.31 | $16.38 | 61,200 | — | — |
| 2011-07-27 | $13.37 | $16.44 | 187,500 | — | — |
| 2011-07-26 | $14.56 | $17.91 | 114,600 | — | — |
| 2011-07-25 | $13.83 | $17.01 | 41,100 | — | — |
| 2011-07-22 | $14.16 | $17.41 | 32,100 | — | — |
| 2011-07-21 | $14.02 | $17.25 | 62,100 | — | — |
| 2011-07-20 | $13.50 | $16.60 | 24,600 | — | — |
| 2011-07-19 | $13.45 | $16.54 | 58,800 | — | — |
| 2011-07-18 | $13.07 | $16.08 | 68,700 | — | — |
| 2011-07-15 | $13.52 | $16.63 | 57,600 | — | — |
| 2011-07-14 | $14.07 | $17.30 | 54,600 | — | — |
| 2011-07-13 | $14.28 | $17.57 | 99,600 | — | — |
| 2011-07-12 | $13.89 | $17.08 | 59,400 | — | — |
| 2011-07-11 | $13.89 | $17.09 | 44,700 | — | — |
| 2011-07-08 | $14.31 | $17.60 | 61,200 | — | — |
| 2011-07-07 | $14.20 | $17.47 | 49,800 | — | — |
| 2011-07-06 | $13.87 | $17.06 | 65,700 | — | — |
| 2011-07-05 | $13.73 | $16.88 | 66,300 | — | — |
| 2011-07-01 | $13.75 | $16.91 | 68,400 | — | — |
| 2011-06-30 | $13.22 | $16.26 | 24,600 | — | — |
| 2011-06-29 | $12.82 | $15.76 | 59,700 | — | — |
| 2011-06-28 | $12.78 | $15.72 | 35,700 | — | — |
| 2011-06-27 | $12.59 | $15.49 | 32,700 | — | — |
| 2011-06-24 | $12.56 | $15.45 | 327,900 | — | — |
| 2011-06-23 | $13.02 | $16.02 | 43,200 | — | — |
| 2011-06-22 | $12.92 | $15.89 | 45,000 | — | — |
| 2011-06-21 | $13.09 | $16.10 | 54,300 | — | — |
| 2011-06-20 | $13.12 | $16.14 | 48,600 | — | — |
| 2011-06-17 | $12.97 | $15.95 | 76,200 | — | — |
| 2011-06-16 | $12.63 | $15.53 | 72,900 | — | — |
| 2011-06-15 | $12.37 | $15.21 | 92,100 | — | — |
| 2011-06-14 | $12.31 | $15.14 | 28,800 | — | — |
| 2011-06-13 | $12.33 | $15.17 | 39,600 | — | — |
| 2011-06-10 | $12.08 | $14.86 | 45,600 | — | — |
| 2011-06-09 | $12.40 | $15.25 | 30,600 | — | — |
| 2011-06-08 | $12.57 | $15.46 | 133,800 | — | — |
| 2011-06-07 | $12.70 | $15.62 | 41,400 | — | — |
| 2011-06-06 | $12.76 | $15.70 | 65,100 | — | — |
| 2011-06-03 | $13.09 | $16.10 | 66,000 | — | — |
| 2011-06-02 | $13.13 | $16.15 | 25,500 | — | — |
| 2011-06-01 | $13.25 | $16.29 | 198,000 | — | — |
| 2011-05-31 | $13.92 | $17.13 | 129,900 | — | — |
| 2011-05-27 | $13.54 | $16.66 | 29,700 | — | — |
| 2011-05-26 | $13.56 | $16.67 | 55,200 | — | — |
| 2011-05-25 | $13.53 | $16.64 | 53,700 | — | — |
| 2011-05-24 | $13.42 | $16.51 | 96,300 | — | — |
| 2011-05-23 | $13.39 | $16.47 | 94,500 | — | — |
| 2011-05-20 | $13.61 | $16.74 | 51,600 | — | — |
| 2011-05-19 | $13.69 | $16.84 | 91,200 | — | — |
| 2011-05-18 | $13.74 | $16.90 | 59,400 | — | — |
| 2011-05-17 | $13.81 | $16.98 | 82,200 | — | — |
| 2011-05-16 | $13.92 | $17.12 | 65,400 | — | — |
| 2011-05-13 | $14.25 | $17.52 | 90,000 | — | — |
| 2011-05-12 | $14.42 | $17.74 | 47,400 | — | — |
| 2011-05-11 | $14.33 | $17.63 | 60,300 | — | — |
| 2011-05-10 | $14.42 | $17.68 | 63,600 | — | — |
| 2011-05-09 | $14.26 | $17.49 | 135,000 | — | — |
| 2011-05-06 | $14.31 | $17.56 | 144,000 | — | — |
| 2011-05-05 | $14.28 | $17.52 | 105,900 | — | — |
| 2011-05-04 | $14.50 | $17.79 | 270,900 | — | — |
| 2011-05-03 | $14.51 | $17.80 | 93,000 | — | — |
| 2011-05-02 | $14.63 | $17.95 | 111,000 | — | — |
| 2011-04-29 | $14.99 | $18.39 | 195,000 | — | — |
| 2011-04-28 | $15.48 | $18.98 | 147,000 | — | — |
| 2011-04-27 | $15.68 | $19.23 | 174,000 | — | — |
| 2011-04-26 | $15.85 | $19.44 | 90,900 | — | — |
| 2011-04-25 | $15.11 | $18.54 | 60,600 | — | — |
| 2011-04-21 | $15.36 | $18.84 | 79,800 | — | — |
| 2011-04-20 | $15.39 | $18.88 | 90,600 | — | — |
| 2011-04-19 | $15.36 | $18.84 | 34,200 | — | — |
| 2011-04-18 | $15.48 | $18.99 | 166,800 | — | — |
| 2011-04-15 | $15.79 | $19.36 | 100,800 | — | — |
| 2011-04-14 | $15.45 | $18.95 | 126,600 | — | — |
| 2011-04-13 | $15.46 | $18.96 | 97,200 | — | — |
| 2011-04-12 | $15.43 | $18.93 | 22,500 | — | — |
| 2011-04-11 | $15.68 | $19.24 | 94,500 | — | — |
| 2011-04-08 | $15.80 | $19.38 | 68,100 | — | — |
| 2011-04-07 | $15.66 | $19.21 | 53,100 | — | — |
| 2011-04-06 | $15.72 | $19.28 | 38,400 | — | — |
| 2011-04-05 | $15.70 | $19.26 | 51,300 | — | — |
| 2011-04-04 | $15.64 | $19.19 | 132,900 | — | — |
| 2011-04-01 | $15.72 | $19.28 | 52,800 | — | — |
| 2011-03-31 | $15.70 | $19.26 | 49,500 | — | — |
| 2011-03-30 | $15.54 | $19.06 | 153,300 | — | — |
| 2011-03-29 | $15.13 | $18.56 | 56,700 | — | — |
| 2011-03-28 | $15.00 | $18.40 | 183,000 | — | — |
| 2011-03-25 | $15.31 | $18.77 | 90,900 | — | — |
| 2011-03-24 | $15.46 | $18.96 | 81,900 | — | — |
| 2011-03-23 | $15.55 | $19.08 | 144,300 | — | — |
| 2011-03-22 | $15.04 | $18.45 | 45,000 | — | — |
| 2011-03-21 | $15.24 | $18.70 | 235,500 | — | — |
| 2011-03-18 | $14.67 | $17.99 | 303,900 | — | — |
| 2011-03-17 | $13.71 | $16.82 | 36,300 | — | — |
| 2011-03-16 | $13.38 | $16.41 | 50,400 | — | — |
| 2011-03-15 | $13.43 | $16.47 | 53,100 | — | — |
| 2011-03-14 | $13.34 | $16.36 | 82,500 | — | — |
| 2011-03-11 | $13.68 | $16.78 | 36,000 | — | — |
| 2011-03-10 | $13.78 | $16.91 | 97,200 | — | — |
| 2011-03-09 | $14.18 | $17.40 | 23,700 | — | — |
| 2011-03-08 | $14.36 | $17.62 | 107,700 | — | — |
| 2011-03-07 | $14.19 | $17.40 | 33,000 | — | — |
| 2011-03-04 | $14.76 | $18.10 | 31,500 | — | — |
| 2011-03-03 | $15.05 | $18.46 | 90,300 | — | — |
| 2011-03-02 | $14.73 | $18.06 | 52,800 | — | — |
| 2011-03-01 | $14.96 | $18.35 | 65,100 | — | — |
| 2011-02-28 | $15.61 | $19.14 | 142,500 | — | — |
| 2011-02-25 | $15.23 | $18.68 | 50,100 | — | — |
| 2011-02-24 | $14.97 | $18.36 | 87,600 | — | — |
| 2011-02-23 | $14.55 | $17.85 | 78,600 | — | — |
| 2011-02-22 | $14.89 | $18.26 | 149,400 | — | — |
| 2011-02-18 | $15.24 | $18.69 | 84,000 | — | — |
| 2011-02-17 | $15.17 | $18.61 | 41,100 | — | — |
| 2011-02-16 | $15.35 | $18.82 | 52,200 | — | — |
| 2011-02-15 | $15.25 | $18.70 | 43,500 | — | — |
| 2011-02-14 | $15.32 | $18.80 | 59,100 | — | — |
| 2011-02-11 | $15.12 | $18.55 | 68,400 | — | — |
| 2011-02-10 | $14.85 | $18.21 | 51,900 | — | — |
| 2011-02-09 | $14.97 | $18.37 | 145,500 | — | — |
| 2011-02-08 | $14.97 | $18.31 | 52,200 | — | — |
| 2011-02-07 | $14.67 | $17.95 | 94,800 | — | — |
| 2011-02-04 | $15.05 | $18.41 | 79,800 | — | — |
| 2011-02-03 | $15.51 | $18.98 | 76,500 | — | — |
| 2011-02-02 | $15.18 | $18.57 | 17,700 | — | — |
| 2011-02-01 | $15.33 | $18.76 | 30,600 | — | — |
| 2011-01-31 | $14.97 | $18.31 | 202,500 | — | — |
| 2011-01-28 | $14.77 | $18.06 | 127,500 | — | — |
| 2011-01-27 | $15.48 | $18.94 | 22,500 | — | — |
| 2011-01-26 | $15.62 | $19.11 | 158,400 | — | — |
| 2011-01-25 | $15.40 | $18.84 | 82,200 | — | — |
| 2011-01-24 | $15.14 | $18.52 | 104,700 | — | — |
| 2011-01-21 | $14.42 | $17.64 | 52,800 | — | — |
| 2011-01-20 | $14.30 | $17.49 | 221,700 | — | — |
| 2011-01-19 | $15.16 | $18.55 | 48,300 | — | — |
| 2011-01-18 | $16.30 | $19.94 | 75,000 | — | — |
| 2011-01-14 | $16.47 | $20.15 | 54,000 | — | — |
| 2011-01-13 | $15.96 | $19.52 | 36,000 | — | — |
| 2011-01-12 | $16.21 | $19.83 | 28,800 | — | — |
| 2011-01-11 | $15.89 | $19.44 | 81,000 | — | — |
| 2011-01-10 | $15.98 | $19.55 | 106,200 | — | — |
| 2011-01-07 | $16.15 | $19.76 | 22,800 | — | — |
| 2011-01-06 | $16.44 | $20.11 | 24,300 | — | — |
| 2011-01-05 | $16.52 | $20.21 | 114,000 | — | — |
| 2011-01-04 | $15.93 | $19.49 | 52,200 | — | — |
| 2011-01-03 | $16.42 | $20.09 | 176,700 | — | — |