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
- 1991-06-26 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 | $11.84 | $12.26 | 1,541,900 | — | — |
| 2011-12-29 | $11.88 | $12.30 | 2,324,700 | — | — |
| 2011-12-28 | $11.72 | $12.13 | 2,370,200 | — | — |
| 2011-12-27 | $11.91 | $12.33 | 2,191,600 | — | — |
| 2011-12-23 | $11.87 | $12.29 | 4,001,500 | — | — |
| 2011-12-22 | $11.80 | $12.22 | 4,791,300 | — | — |
| 2011-12-21 | $11.59 | $12.00 | 5,751,700 | — | — |
| 2011-12-20 | $11.69 | $12.10 | 8,518,000 | — | — |
| 2011-12-19 | $11.48 | $11.88 | 5,287,000 | — | — |
| 2011-12-16 | $11.50 | $11.90 | 7,936,900 | — | — |
| 2011-12-15 | $11.57 | $11.98 | 5,811,800 | — | — |
| 2011-12-14 | $11.51 | $11.92 | 5,527,500 | — | — |
| 2011-12-13 | $11.67 | $12.08 | 7,046,900 | — | — |
| 2011-12-12 | $11.72 | $12.13 | 5,027,900 | — | — |
| 2011-12-09 | $11.86 | $12.28 | 5,688,000 | — | — |
| 2011-12-08 | $11.51 | $11.92 | 8,389,900 | — | — |
| 2011-12-07 | $12.04 | $12.46 | 3,942,400 | — | — |
| 2011-12-06 | $12.07 | $12.49 | 5,660,700 | — | — |
| 2011-12-05 | $12.08 | $12.51 | 5,512,800 | — | — |
| 2011-12-02 | $11.94 | $12.36 | 7,119,800 | — | — |
| 2011-12-01 | $12.11 | $12.54 | 6,622,400 | — | — |
| 2011-11-30 | $12.08 | $12.51 | 7,044,000 | — | — |
| 2011-11-29 | $11.65 | $12.06 | 5,773,100 | — | — |
| 2011-11-28 | $11.42 | $11.82 | 6,274,000 | — | — |
| 2011-11-25 | $11.09 | $11.48 | 1,478,300 | — | — |
| 2011-11-23 | $11.12 | $11.51 | 8,625,900 | — | — |
| 2011-11-22 | $11.25 | $11.65 | 7,039,300 | — | — |
| 2011-11-21 | $11.49 | $11.89 | 5,940,100 | — | — |
| 2011-11-18 | $11.75 | $12.16 | 6,264,300 | — | — |
| 2011-11-17 | $11.49 | $11.89 | 7,689,500 | — | — |
| 2011-11-16 | $11.70 | $12.11 | 5,345,000 | — | — |
| 2011-11-15 | $11.82 | $12.24 | 3,646,000 | — | — |
| 2011-11-14 | $11.70 | $12.11 | 4,206,700 | — | — |
| 2011-11-11 | $11.78 | $12.19 | 3,523,700 | — | — |
| 2011-11-10 | $11.48 | $11.88 | 4,755,300 | — | — |
| 2011-11-09 | $11.41 | $11.81 | 7,521,500 | — | — |
| 2011-11-08 | $12.12 | $12.55 | 4,959,400 | — | — |
| 2011-11-07 | $11.93 | $12.35 | 5,436,700 | — | — |
| 2011-11-04 | $11.91 | $12.33 | 8,018,000 | — | — |
| 2011-11-03 | $11.58 | $11.99 | 5,835,800 | — | — |
| 2011-11-02 | $11.29 | $11.69 | 5,817,000 | — | — |
| 2011-11-01 | $10.94 | $11.33 | 7,131,300 | — | — |
| 2011-10-31 | $11.22 | $11.62 | 5,034,200 | — | — |
| 2011-10-28 | $11.65 | $12.06 | 5,400,500 | — | — |
| 2011-10-27 | $11.51 | $11.92 | 9,985,800 | — | — |
| 2011-10-26 | $10.96 | $11.35 | 6,523,200 | — | — |
| 2011-10-25 | $10.82 | $11.20 | 5,223,100 | — | — |
| 2011-10-24 | $11.23 | $11.63 | 5,623,000 | — | — |
| 2011-10-21 | $11.19 | $11.58 | 5,589,300 | — | — |
| 2011-10-20 | $10.82 | $11.20 | 5,589,700 | — | — |
| 2011-10-19 | $10.79 | $11.17 | 6,712,600 | — | — |
| 2011-10-18 | $10.70 | $11.08 | 9,919,000 | — | — |
| 2011-10-17 | $10.25 | $10.61 | 4,963,600 | — | — |
| 2011-10-14 | $10.51 | $10.88 | 5,118,400 | — | — |
| 2011-10-13 | $10.39 | $10.76 | 6,205,400 | — | — |
| 2011-10-12 | $10.47 | $10.84 | 5,510,600 | — | — |
| 2011-10-11 | $10.21 | $10.57 | 5,218,200 | — | — |
| 2011-10-10 | $10.35 | $10.71 | 5,359,300 | — | — |
| 2011-10-07 | $10.02 | $10.37 | 6,427,600 | — | — |
| 2011-10-06 | $10.16 | $10.52 | 6,571,900 | — | — |
| 2011-10-05 | $9.76 | $10.10 | 8,246,500 | — | — |
| 2011-10-04 | $9.44 | $9.77 | 9,700,000 | — | — |
| 2011-10-03 | $9.44 | $9.77 | 7,379,700 | — | — |
| 2011-09-30 | $9.76 | $10.10 | 7,583,300 | — | — |
| 2011-09-29 | $10.26 | $10.62 | 6,978,900 | — | — |
| 2011-09-28 | $9.95 | $10.30 | 7,917,900 | — | — |
| 2011-09-27 | $10.19 | $10.55 | 9,308,600 | — | — |
| 2011-09-26 | $10.07 | $10.42 | 8,120,600 | — | — |
| 2011-09-23 | $9.87 | $10.22 | 9,893,500 | — | — |
| 2011-09-22 | $9.83 | $10.18 | 15,174,100 | — | — |
| 2011-09-21 | $10.36 | $10.72 | 7,751,900 | — | — |
| 2011-09-20 | $10.72 | $11.10 | 6,521,400 | — | — |
| 2011-09-19 | $10.93 | $11.31 | 6,312,300 | — | — |
| 2011-09-16 | $11.06 | $11.45 | 6,120,600 | — | — |
| 2011-09-15 | $10.89 | $11.27 | 6,818,300 | — | — |
| 2011-09-14 | $10.59 | $10.96 | 6,553,100 | — | — |
| 2011-09-13 | $10.38 | $10.75 | 6,985,700 | — | — |
| 2011-09-12 | $10.40 | $10.77 | 7,209,300 | — | — |
| 2011-09-09 | $10.33 | $10.69 | 7,673,100 | — | — |
| 2011-09-08 | $10.68 | $11.06 | 7,097,200 | — | — |
| 2011-09-07 | $10.86 | $11.24 | 10,993,700 | — | — |
| 2011-09-06 | $10.53 | $10.90 | 11,678,700 | — | — |
| 2011-09-02 | $10.32 | $10.68 | 5,475,800 | — | — |
| 2011-09-01 | $10.64 | $11.01 | 6,646,900 | — | — |
| 2011-08-31 | $10.86 | $11.24 | 5,256,200 | — | — |
| 2011-08-30 | $10.65 | $11.02 | 5,946,000 | — | — |
| 2011-08-29 | $10.87 | $11.25 | 4,429,900 | — | — |
| 2011-08-26 | $10.35 | $10.71 | 5,355,700 | — | — |
| 2011-08-25 | $10.23 | $10.59 | 8,183,100 | — | — |
| 2011-08-24 | $10.66 | $11.04 | 4,596,200 | — | — |
| 2011-08-23 | $10.47 | $10.84 | 5,797,000 | — | — |
| 2011-08-22 | $10.17 | $10.53 | 9,074,800 | — | — |
| 2011-08-19 | $10.18 | $10.54 | 8,231,600 | — | — |
| 2011-08-18 | $10.45 | $10.82 | 11,701,400 | — | — |
| 2011-08-17 | $10.91 | $11.29 | 6,814,100 | — | — |
| 2011-08-16 | $10.88 | $11.26 | 6,208,300 | — | — |
| 2011-08-15 | $11.02 | $11.41 | 5,832,000 | — | — |
| 2011-08-12 | $10.51 | $10.88 | 9,171,200 | — | — |
| 2011-08-11 | $10.43 | $10.80 | 15,999,700 | — | — |
| 2011-08-10 | $9.68 | $10.02 | 15,179,700 | — | — |
| 2011-08-09 | $9.90 | $10.25 | 12,565,600 | — | — |
| 2011-08-08 | $9.60 | $9.94 | 16,622,900 | — | — |
| 2011-08-05 | $10.82 | $11.20 | 14,234,300 | — | — |
| 2011-08-04 | $10.75 | $11.13 | 11,527,600 | — | — |
| 2011-08-03 | $11.69 | $12.10 | 10,343,500 | — | — |
| 2011-08-02 | $11.73 | $12.14 | 10,841,000 | — | — |
| 2011-08-01 | $12.18 | $12.61 | 5,516,200 | — | — |
| 2011-07-29 | $12.31 | $12.74 | 5,647,500 | — | — |
| 2011-07-28 | $12.46 | $12.90 | 6,857,000 | — | — |
| 2011-07-27 | $12.71 | $13.16 | 9,696,300 | — | — |
| 2011-07-26 | $12.80 | $13.25 | 4,852,500 | — | — |
| 2011-07-25 | $12.88 | $13.33 | 9,087,400 | — | — |
| 2011-07-22 | $12.68 | $13.13 | 2,330,000 | — | — |
| 2011-07-21 | $12.78 | $13.23 | 6,608,300 | — | — |
| 2011-07-20 | $12.58 | $13.02 | 3,693,000 | — | — |
| 2011-07-19 | $12.53 | $12.97 | 6,231,200 | — | — |
| 2011-07-18 | $12.29 | $12.72 | 5,956,700 | — | — |
| 2011-07-15 | $12.54 | $12.98 | 4,461,200 | — | — |
| 2011-07-14 | $12.58 | $13.02 | 5,960,500 | — | — |
| 2011-07-13 | $12.70 | $13.15 | 6,542,600 | — | — |
| 2011-07-12 | $12.65 | $13.10 | 4,860,100 | — | — |
| 2011-07-11 | $12.75 | $13.20 | 4,083,700 | — | — |
| 2011-07-08 | $13.06 | $13.52 | 3,833,200 | — | — |
| 2011-07-07 | $13.13 | $13.59 | 5,681,500 | — | — |
| 2011-07-06 | $12.97 | $13.43 | 6,736,300 | — | — |
| 2011-07-05 | $12.84 | $13.29 | 7,324,500 | — | — |
| 2011-07-01 | $12.98 | $13.44 | 3,636,300 | — | — |
| 2011-06-30 | $12.74 | $13.19 | 6,323,300 | — | — |
| 2011-06-29 | $12.60 | $13.04 | 6,783,900 | — | — |
| 2011-06-28 | $12.46 | $12.90 | 6,109,300 | — | — |
| 2011-06-27 | $12.21 | $12.64 | 4,527,300 | — | — |
| 2011-06-24 | $12.12 | $12.55 | 6,366,100 | — | — |
| 2011-06-23 | $12.21 | $12.64 | 8,830,000 | — | — |
| 2011-06-22 | $12.34 | $12.77 | 4,066,400 | — | — |
| 2011-06-21 | $12.49 | $12.93 | 5,289,000 | — | — |
| 2011-06-20 | $12.27 | $12.70 | 5,362,900 | — | — |
| 2011-06-17 | $12.27 | $12.70 | 4,804,100 | — | — |
| 2011-06-16 | $12.17 | $12.60 | 6,401,500 | — | — |
| 2011-06-15 | $12.07 | $12.49 | 6,695,800 | — | — |
| 2011-06-14 | $12.30 | $12.73 | 8,532,700 | — | — |
| 2011-06-13 | $12.37 | $12.81 | 5,038,200 | — | — |
| 2011-06-10 | $12.31 | $12.74 | 6,762,200 | — | — |
| 2011-06-09 | $12.44 | $12.88 | 7,414,800 | — | — |
| 2011-06-08 | $12.35 | $12.78 | 4,061,500 | — | — |
| 2011-06-07 | $12.33 | $12.76 | 5,616,300 | — | — |
| 2011-06-06 | $12.30 | $12.73 | 5,743,200 | — | — |
| 2011-06-03 | $12.46 | $12.90 | 4,669,600 | — | — |
| 2011-06-02 | $12.54 | $12.98 | 5,789,000 | — | — |
| 2011-06-01 | $12.74 | $13.19 | 5,983,500 | — | — |
| 2011-05-31 | $12.96 | $13.42 | 4,451,900 | — | — |
| 2011-05-27 | $12.76 | $13.21 | 2,037,500 | — | — |
| 2011-05-26 | $12.71 | $13.16 | 6,207,300 | — | — |
| 2011-05-25 | $12.74 | $13.19 | 7,258,700 | — | — |
| 2011-05-24 | $12.47 | $12.91 | 9,694,400 | — | — |
| 2011-05-23 | $12.52 | $12.96 | 9,611,900 | — | — |
| 2011-05-20 | $13.02 | $13.48 | 10,225,900 | — | — |
| 2011-05-19 | $12.93 | $13.39 | 7,940,900 | — | — |
| 2011-05-18 | $12.66 | $13.11 | 8,981,700 | — | — |
| 2011-05-17 | $12.40 | $12.84 | 7,324,600 | — | — |
| 2011-05-16 | $12.53 | $12.97 | 5,710,600 | — | — |
| 2011-05-13 | $12.44 | $12.88 | 6,763,600 | — | — |
| 2011-05-12 | $12.58 | $13.02 | 9,300,000 | — | — |
| 2011-05-11 | $12.82 | $13.27 | 6,003,400 | — | — |
| 2011-05-10 | $13.05 | $13.51 | 8,304,300 | — | — |
| 2011-05-09 | $13.14 | $13.60 | 6,166,400 | — | — |
| 2011-05-06 | $12.93 | $13.39 | 4,805,700 | — | — |
| 2011-05-05 | $12.93 | $13.39 | 6,907,400 | — | — |
| 2011-05-04 | $13.05 | $13.51 | 5,214,000 | — | — |
| 2011-05-03 | $13.26 | $13.73 | 6,524,600 | — | — |
| 2011-05-02 | $13.19 | $13.65 | 3,965,600 | — | — |
| 2011-04-29 | $13.24 | $13.71 | 3,818,300 | — | — |
| 2011-04-28 | $13.20 | $13.66 | 7,102,400 | — | — |
| 2011-04-27 | $13.01 | $13.47 | 10,399,300 | — | — |
| 2011-04-26 | $12.90 | $13.35 | 6,600,000 | — | — |
| 2011-04-25 | $12.89 | $13.34 | 4,439,600 | — | — |
| 2011-04-21 | $13.01 | $13.47 | 6,972,500 | — | — |
| 2011-04-20 | $12.88 | $13.33 | 12,797,800 | — | — |
| 2011-04-19 | $12.47 | $12.91 | 6,531,700 | — | — |
| 2011-04-18 | $12.53 | $12.97 | 6,708,800 | — | — |
| 2011-04-15 | $12.83 | $13.28 | 5,609,300 | — | — |
| 2011-04-14 | $12.78 | $13.23 | 5,279,300 | — | — |
| 2011-04-13 | $12.75 | $13.20 | 3,374,400 | — | — |
| 2011-04-12 | $12.64 | $13.09 | 4,088,500 | — | — |
| 2011-04-11 | $12.88 | $13.33 | 4,191,100 | — | — |
| 2011-04-08 | $13.26 | $13.73 | 4,917,200 | — | — |
| 2011-04-07 | $13.22 | $13.69 | 3,534,600 | — | — |
| 2011-04-06 | $13.23 | $13.70 | 7,073,500 | — | — |
| 2011-04-05 | $12.91 | $13.36 | 2,656,900 | — | — |
| 2011-04-04 | $13.01 | $13.47 | 3,723,800 | — | — |
| 2011-04-01 | $13.09 | $13.55 | 3,579,400 | — | — |
| 2011-03-31 | $13.00 | $13.46 | 4,404,800 | — | — |
| 2011-03-30 | $13.07 | $13.53 | 6,080,500 | — | — |
| 2011-03-29 | $12.84 | $13.29 | 3,122,900 | — | — |
| 2011-03-28 | $12.59 | $13.03 | 2,907,800 | — | — |
| 2011-03-25 | $12.71 | $13.16 | 3,968,100 | — | — |
| 2011-03-24 | $12.57 | $13.01 | 3,445,400 | — | — |
| 2011-03-23 | $12.46 | $12.90 | 5,071,100 | — | — |
| 2011-03-22 | $12.47 | $12.91 | 4,235,300 | — | — |
| 2011-03-21 | $12.62 | $13.06 | 5,351,600 | — | — |
| 2011-03-18 | $12.31 | $12.74 | 7,875,900 | — | — |
| 2011-03-17 | $12.75 | $13.20 | 7,367,900 | — | — |
| 2011-03-16 | $12.21 | $12.64 | 7,782,400 | — | — |
| 2011-03-15 | $12.57 | $13.01 | 6,114,600 | — | — |
| 2011-03-14 | $12.74 | $13.19 | 9,703,300 | — | — |
| 2011-03-11 | $13.10 | $13.56 | 4,166,100 | — | — |
| 2011-03-10 | $13.11 | $13.57 | 4,494,500 | — | — |
| 2011-03-09 | $13.38 | $13.85 | 4,423,000 | — | — |
| 2011-03-08 | $13.25 | $13.72 | 4,902,100 | — | — |
| 2011-03-07 | $12.97 | $13.43 | 5,035,900 | — | — |
| 2011-03-04 | $13.09 | $13.55 | 5,255,600 | — | — |
| 2011-03-03 | $13.11 | $13.57 | 5,489,600 | — | — |
| 2011-03-02 | $12.81 | $13.26 | 4,584,800 | — | — |
| 2011-03-01 | $12.73 | $13.18 | 8,236,200 | — | — |
| 2011-02-28 | $12.37 | $12.81 | 5,660,300 | — | — |
| 2011-02-25 | $12.26 | $12.69 | 3,832,100 | — | — |
| 2011-02-24 | $12.07 | $12.49 | 4,778,800 | — | — |
| 2011-02-23 | $12.25 | $12.68 | 3,983,700 | — | — |
| 2011-02-22 | $12.34 | $12.77 | 4,990,500 | — | — |
| 2011-02-18 | $12.88 | $13.33 | 3,105,600 | — | — |
| 2011-02-17 | $12.84 | $13.29 | 4,178,400 | — | — |
| 2011-02-16 | $12.53 | $12.97 | 3,751,800 | — | — |
| 2011-02-15 | $12.53 | $12.97 | 3,080,000 | — | — |
| 2011-02-14 | $12.54 | $12.98 | 4,059,700 | — | — |
| 2011-02-11 | $12.45 | $12.89 | 5,104,900 | — | — |
| 2011-02-10 | $12.49 | $12.93 | 5,538,700 | — | — |
| 2011-02-09 | $12.35 | $12.78 | 3,333,500 | — | — |
| 2011-02-08 | $12.51 | $12.95 | 4,221,300 | — | — |
| 2011-02-07 | $12.55 | $12.99 | 2,638,400 | — | — |
| 2011-02-04 | $12.42 | $12.86 | 3,997,700 | — | — |
| 2011-02-03 | $12.56 | $13.00 | 5,999,000 | — | — |
| 2011-02-02 | $12.56 | $13.00 | 3,680,300 | — | — |
| 2011-02-01 | $12.66 | $13.11 | 7,967,900 | — | — |
| 2011-01-31 | $12.40 | $12.84 | 7,283,800 | — | — |
| 2011-01-28 | $12.37 | $12.81 | 6,497,200 | — | — |
| 2011-01-27 | $12.65 | $13.10 | 6,544,200 | — | — |
| 2011-01-26 | $12.63 | $13.07 | 6,345,800 | — | — |
| 2011-01-25 | $12.83 | $13.28 | 4,946,200 | — | — |
| 2011-01-24 | $12.94 | $13.40 | 8,125,000 | — | — |
| 2011-01-21 | $12.86 | $13.31 | 4,633,500 | — | — |
| 2011-01-20 | $12.92 | $13.37 | 6,327,200 | — | — |
| 2011-01-19 | $12.75 | $13.20 | 4,876,200 | — | — |
| 2011-01-18 | $12.95 | $13.41 | 3,881,200 | — | — |
| 2011-01-14 | $12.99 | $13.45 | 3,217,600 | — | — |
| 2011-01-13 | $12.93 | $13.39 | 2,484,800 | — | — |
| 2011-01-12 | $12.94 | $13.40 | 8,323,300 | — | — |
| 2011-01-11 | $13.14 | $13.60 | 8,020,900 | — | — |
| 2011-01-10 | $12.97 | $13.43 | 4,636,800 | — | — |
| 2011-01-07 | $12.99 | $13.45 | 10,993,300 | — | — |
| 2011-01-06 | $12.99 | $13.45 | 13,255,400 | — | — |
| 2011-01-05 | $12.77 | $13.22 | 9,064,600 | — | — |
| 2011-01-04 | $12.60 | $13.04 | 5,636,100 | — | — |
| 2011-01-03 | $12.54 | $12.98 | 10,313,500 | — | — |