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
- 2004-04-23 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 | $13.14 | $14.12 | 1,169,400 | — | — |
| 2011-12-29 | $13.20 | $14.18 | 1,288,200 | — | — |
| 2011-12-28 | $13.38 | $14.38 | 1,246,900 | — | — |
| 2011-12-27 | $13.94 | $14.98 | 1,511,400 | — | — |
| 2011-12-23 | $13.95 | $14.99 | 1,397,800 | — | — |
| 2011-12-22 | $13.85 | $14.88 | 2,248,200 | — | — |
| 2011-12-21 | $13.28 | $14.27 | 1,509,200 | — | — |
| 2011-12-20 | $13.19 | $14.17 | 2,444,100 | — | — |
| 2011-12-19 | $12.76 | $13.71 | 1,520,300 | — | — |
| 2011-12-16 | $13.10 | $14.08 | 2,042,200 | — | — |
| 2011-12-15 | $13.05 | $14.02 | 1,777,600 | — | — |
| 2011-12-14 | $13.13 | $14.11 | 3,248,500 | — | — |
| 2011-12-13 | $13.43 | $14.43 | 5,110,500 | — | — |
| 2011-12-12 | $12.75 | $13.70 | 3,924,800 | — | — |
| 2011-12-09 | $13.40 | $14.40 | 2,688,500 | — | — |
| 2011-12-08 | $12.97 | $13.94 | 3,475,000 | — | — |
| 2011-12-07 | $13.11 | $14.09 | 3,145,700 | — | — |
| 2011-12-06 | $12.75 | $13.70 | 4,098,800 | — | — |
| 2011-12-05 | $12.23 | $13.14 | 6,381,600 | — | — |
| 2011-12-02 | $11.25 | $12.09 | 2,930,300 | — | — |
| 2011-12-01 | $10.99 | $11.81 | 10,364,700 | — | — |
| 2011-11-30 | $9.70 | $10.42 | 5,959,400 | — | — |
| 2011-11-29 | $9.34 | $10.04 | 2,563,500 | — | — |
| 2011-11-28 | $9.43 | $10.13 | 1,755,800 | — | — |
| 2011-11-25 | $9.17 | $9.85 | 841,100 | — | — |
| 2011-11-23 | $9.30 | $9.99 | 2,116,400 | — | — |
| 2011-11-22 | $9.58 | $10.29 | 2,131,100 | — | — |
| 2011-11-21 | $9.67 | $10.39 | 2,734,600 | — | — |
| 2011-11-18 | $10.00 | $10.74 | 2,717,200 | — | — |
| 2011-11-17 | $9.94 | $10.68 | 3,086,000 | — | — |
| 2011-11-16 | $10.50 | $11.28 | 4,196,200 | — | — |
| 2011-11-15 | $10.52 | $11.30 | 3,257,400 | — | — |
| 2011-11-14 | $11.32 | $12.16 | 2,151,200 | — | — |
| 2011-11-11 | $11.43 | $12.23 | 2,198,000 | — | — |
| 2011-11-10 | $11.65 | $12.47 | 2,222,300 | — | — |
| 2011-11-09 | $12.02 | $12.86 | 1,758,400 | — | — |
| 2011-11-08 | $12.67 | $13.56 | 1,519,200 | — | — |
| 2011-11-07 | $12.32 | $13.19 | 992,200 | — | — |
| 2011-11-04 | $12.31 | $13.18 | 793,700 | — | — |
| 2011-11-03 | $12.60 | $13.49 | 1,328,200 | — | — |
| 2011-11-02 | $12.36 | $13.23 | 1,810,800 | — | — |
| 2011-11-01 | $11.85 | $12.68 | 3,027,700 | — | — |
| 2011-10-31 | $12.74 | $13.64 | 2,449,600 | — | — |
| 2011-10-28 | $13.29 | $14.22 | 2,360,400 | — | — |
| 2011-10-27 | $13.99 | $14.97 | 1,986,200 | — | — |
| 2011-10-26 | $13.36 | $14.30 | 1,416,900 | — | — |
| 2011-10-25 | $13.09 | $14.01 | 1,303,200 | — | — |
| 2011-10-24 | $13.53 | $14.48 | 1,775,400 | — | — |
| 2011-10-21 | $12.49 | $13.37 | 2,513,400 | — | — |
| 2011-10-20 | $12.46 | $13.34 | 1,137,600 | — | — |
| 2011-10-19 | $12.22 | $13.08 | 1,189,900 | — | — |
| 2011-10-18 | $12.33 | $13.20 | 2,059,900 | — | — |
| 2011-10-17 | $11.88 | $12.71 | 1,748,500 | — | — |
| 2011-10-14 | $12.20 | $13.06 | 1,076,700 | — | — |
| 2011-10-13 | $12.00 | $12.84 | 1,434,900 | — | — |
| 2011-10-12 | $12.00 | $12.84 | 1,891,800 | — | — |
| 2011-10-11 | $11.69 | $12.51 | 1,293,100 | — | — |
| 2011-10-10 | $11.55 | $12.36 | 1,291,700 | — | — |
| 2011-10-07 | $10.99 | $11.76 | 1,302,300 | — | — |
| 2011-10-06 | $11.43 | $12.23 | 2,446,600 | — | — |
| 2011-10-05 | $10.93 | $11.70 | 1,638,700 | — | — |
| 2011-10-04 | $10.48 | $11.22 | 3,300,000 | — | — |
| 2011-10-03 | $10.35 | $11.08 | 3,165,800 | — | — |
| 2011-09-30 | $10.99 | $11.76 | 1,999,900 | — | — |
| 2011-09-29 | $11.37 | $12.17 | 1,750,400 | — | — |
| 2011-09-28 | $11.10 | $11.88 | 3,093,600 | — | — |
| 2011-09-27 | $11.25 | $12.04 | 4,331,100 | — | — |
| 2011-09-26 | $10.34 | $11.07 | 1,929,600 | — | — |
| 2011-09-23 | $10.17 | $10.88 | 1,858,900 | — | — |
| 2011-09-22 | $10.03 | $10.73 | 3,316,700 | — | — |
| 2011-09-21 | $10.16 | $10.87 | 2,257,100 | — | — |
| 2011-09-20 | $10.83 | $11.59 | 1,224,200 | — | — |
| 2011-09-19 | $11.02 | $11.79 | 1,278,200 | — | — |
| 2011-09-16 | $11.55 | $12.36 | 1,418,600 | — | — |
| 2011-09-15 | $11.46 | $12.27 | 1,476,800 | — | — |
| 2011-09-14 | $11.22 | $12.01 | 2,084,100 | — | — |
| 2011-09-13 | $11.00 | $11.77 | 2,240,000 | — | — |
| 2011-09-12 | $11.25 | $12.04 | 3,177,600 | — | — |
| 2011-09-09 | $11.35 | $12.15 | 3,147,700 | — | — |
| 2011-09-08 | $12.07 | $12.92 | 2,096,200 | — | — |
| 2011-09-07 | $12.96 | $13.87 | 1,775,400 | — | — |
| 2011-09-06 | $12.49 | $13.37 | 1,454,600 | — | — |
| 2011-09-02 | $12.66 | $13.55 | 1,800,900 | — | — |
| 2011-09-01 | $13.23 | $14.16 | 1,893,900 | — | — |
| 2011-08-31 | $13.49 | $14.44 | 2,727,200 | — | — |
| 2011-08-30 | $13.72 | $14.68 | 1,811,400 | — | — |
| 2011-08-29 | $13.96 | $14.94 | 3,827,600 | — | — |
| 2011-08-26 | $13.19 | $14.12 | 3,824,800 | — | — |
| 2011-08-25 | $13.39 | $14.33 | 6,425,900 | — | — |
| 2011-08-24 | $12.09 | $12.94 | 1,185,900 | — | — |
| 2011-08-23 | $11.83 | $12.66 | 1,520,700 | — | — |
| 2011-08-22 | $11.31 | $12.10 | 2,189,500 | — | — |
| 2011-08-19 | $11.50 | $12.31 | 1,869,500 | — | — |
| 2011-08-18 | $11.62 | $12.44 | 2,222,400 | — | — |
| 2011-08-17 | $12.23 | $13.09 | 1,723,500 | — | — |
| 2011-08-16 | $12.04 | $12.89 | 1,999,200 | — | — |
| 2011-08-15 | $12.00 | $12.84 | 3,066,700 | — | — |
| 2011-08-12 | $11.50 | $12.26 | 3,600,500 | — | — |
| 2011-08-11 | $11.25 | $11.99 | 6,225,300 | — | — |
| 2011-08-10 | $9.93 | $10.59 | 5,035,900 | — | — |
| 2011-08-09 | $10.49 | $11.18 | 6,505,100 | — | — |
| 2011-08-08 | $10.35 | $11.03 | 6,568,900 | — | — |
| 2011-08-05 | $12.08 | $12.88 | 3,600,100 | — | — |
| 2011-08-04 | $12.36 | $13.18 | 5,381,600 | — | — |
| 2011-08-03 | $13.77 | $14.68 | 1,459,800 | — | — |
| 2011-08-02 | $13.78 | $14.69 | 1,449,100 | — | — |
| 2011-08-01 | $14.10 | $15.03 | 2,093,700 | — | — |
| 2011-07-29 | $14.15 | $15.09 | 1,756,200 | — | — |
| 2011-07-28 | $14.23 | $15.17 | 1,037,400 | — | — |
| 2011-07-27 | $14.20 | $15.14 | 1,798,300 | — | — |
| 2011-07-26 | $14.56 | $15.52 | 1,734,500 | — | — |
| 2011-07-25 | $14.21 | $15.15 | 2,692,800 | — | — |
| 2011-07-22 | $14.96 | $15.95 | 1,018,900 | — | — |
| 2011-07-21 | $15.00 | $15.99 | 2,362,500 | — | — |
| 2011-07-20 | $15.00 | $15.99 | 1,060,700 | — | — |
| 2011-07-19 | $15.00 | $15.99 | 1,940,700 | — | — |
| 2011-07-18 | $14.85 | $15.83 | 4,520,800 | — | — |
| 2011-07-15 | $16.11 | $17.17 | 1,760,300 | — | — |
| 2011-07-14 | $16.30 | $17.38 | 3,317,000 | — | — |
| 2011-07-13 | $16.45 | $17.54 | 1,138,900 | — | — |
| 2011-07-12 | $16.50 | $17.59 | 1,133,400 | — | — |
| 2011-07-11 | $16.31 | $17.39 | 1,505,400 | — | — |
| 2011-07-08 | $16.76 | $17.87 | 980,800 | — | — |
| 2011-07-07 | $16.86 | $17.97 | 1,879,000 | — | — |
| 2011-07-06 | $16.74 | $17.85 | 1,773,100 | — | — |
| 2011-07-05 | $16.72 | $17.82 | 1,326,200 | — | — |
| 2011-07-01 | $16.82 | $17.93 | 1,792,400 | — | — |
| 2011-06-30 | $16.31 | $17.39 | 1,914,300 | — | — |
| 2011-06-29 | $16.10 | $17.16 | 2,485,000 | — | — |
| 2011-06-28 | $15.04 | $16.03 | 1,502,900 | — | — |
| 2011-06-27 | $15.29 | $16.30 | 1,527,000 | — | — |
| 2011-06-24 | $15.28 | $16.29 | 1,232,700 | — | — |
| 2011-06-23 | $15.53 | $16.56 | 1,074,300 | — | — |
| 2011-06-22 | $15.56 | $16.59 | 882,100 | — | — |
| 2011-06-21 | $15.89 | $16.94 | 994,800 | — | — |
| 2011-06-20 | $15.59 | $16.62 | 1,478,200 | — | — |
| 2011-06-17 | $15.20 | $16.20 | 1,481,600 | — | — |
| 2011-06-16 | $15.27 | $16.28 | 1,185,300 | — | — |
| 2011-06-15 | $15.47 | $16.49 | 3,181,500 | — | — |
| 2011-06-14 | $15.46 | $16.48 | 2,611,100 | — | — |
| 2011-06-13 | $15.15 | $16.15 | 3,380,300 | — | — |
| 2011-06-10 | $14.32 | $15.27 | 2,947,800 | — | — |
| 2011-06-09 | $14.88 | $15.86 | 2,211,800 | — | — |
| 2011-06-08 | $14.99 | $15.98 | 2,479,200 | — | — |
| 2011-06-07 | $15.57 | $16.60 | 1,267,100 | — | — |
| 2011-06-06 | $15.71 | $16.75 | 2,038,900 | — | — |
| 2011-06-03 | $16.38 | $17.46 | 1,986,700 | — | — |
| 2011-06-02 | $16.53 | $17.62 | 1,451,300 | — | — |
| 2011-06-01 | $16.72 | $17.82 | 1,989,300 | — | — |
| 2011-05-31 | $17.02 | $18.14 | 2,480,700 | — | — |
| 2011-05-27 | $16.68 | $17.78 | 1,197,600 | — | — |
| 2011-05-26 | $16.60 | $17.70 | 1,146,400 | — | — |
| 2011-05-25 | $16.24 | $17.31 | 1,113,100 | — | — |
| 2011-05-24 | $16.16 | $17.23 | 1,172,500 | — | — |
| 2011-05-23 | $16.47 | $17.56 | 1,990,500 | — | — |
| 2011-05-20 | $16.61 | $17.71 | 1,293,600 | — | — |
| 2011-05-19 | $16.70 | $17.80 | 1,450,500 | — | — |
| 2011-05-18 | $16.76 | $17.87 | 1,164,600 | — | — |
| 2011-05-17 | $16.73 | $17.84 | 1,895,900 | — | — |
| 2011-05-16 | $16.89 | $18.01 | 2,765,300 | — | — |
| 2011-05-13 | $16.70 | $17.76 | 2,086,100 | — | — |
| 2011-05-12 | $16.28 | $17.31 | 2,983,100 | — | — |
| 2011-05-11 | $15.87 | $16.87 | 1,886,000 | — | — |
| 2011-05-10 | $16.02 | $17.03 | 4,702,500 | — | — |
| 2011-05-09 | $16.62 | $17.67 | 1,415,700 | — | — |
| 2011-05-06 | $16.71 | $17.77 | 1,392,900 | — | — |
| 2011-05-05 | $16.75 | $17.81 | 1,866,900 | — | — |
| 2011-05-04 | $16.54 | $17.59 | 1,347,100 | — | — |
| 2011-05-03 | $16.66 | $17.71 | 1,611,500 | — | — |
| 2011-05-02 | $16.70 | $17.76 | 1,095,800 | — | — |
| 2011-04-29 | $17.00 | $18.07 | 946,000 | — | — |
| 2011-04-28 | $17.12 | $18.20 | 1,335,200 | — | — |
| 2011-04-27 | $17.11 | $18.19 | 1,509,800 | — | — |
| 2011-04-26 | $17.02 | $18.10 | 1,096,000 | — | — |
| 2011-04-25 | $17.03 | $18.11 | 1,087,600 | — | — |
| 2011-04-21 | $17.13 | $18.21 | 1,424,700 | — | — |
| 2011-04-20 | $17.32 | $18.41 | 2,927,600 | — | — |
| 2011-04-19 | $17.39 | $18.49 | 3,324,400 | — | — |
| 2011-04-18 | $17.83 | $18.96 | 5,099,000 | — | — |
| 2011-04-15 | $17.60 | $18.71 | 25,090,800 | — | — |
| 2011-04-14 | $14.17 | $15.07 | 2,504,800 | — | — |
| 2011-04-13 | $14.59 | $15.51 | 803,400 | — | — |
| 2011-04-12 | $14.71 | $15.64 | 951,600 | — | — |
| 2011-04-11 | $14.76 | $15.69 | 899,300 | — | — |
| 2011-04-08 | $14.93 | $15.87 | 1,554,800 | — | — |
| 2011-04-07 | $14.95 | $15.89 | 1,393,800 | — | — |
| 2011-04-06 | $15.13 | $16.09 | 1,321,300 | — | — |
| 2011-04-05 | $14.83 | $15.77 | 1,352,000 | — | — |
| 2011-04-04 | $15.15 | $16.11 | 1,160,200 | — | — |
| 2011-04-01 | $15.00 | $15.95 | 2,058,200 | — | — |
| 2011-03-31 | $14.90 | $15.84 | 1,921,800 | — | — |
| 2011-03-30 | $15.12 | $16.08 | 676,000 | — | — |
| 2011-03-29 | $15.02 | $15.97 | 1,129,600 | — | — |
| 2011-03-28 | $14.98 | $15.93 | 1,178,000 | — | — |
| 2011-03-25 | $14.76 | $15.69 | 1,542,500 | — | — |
| 2011-03-24 | $14.91 | $15.85 | 2,219,300 | — | — |
| 2011-03-23 | $14.44 | $15.35 | 1,833,600 | — | — |
| 2011-03-22 | $14.28 | $15.18 | 994,400 | — | — |
| 2011-03-21 | $14.64 | $15.57 | 1,764,100 | — | — |
| 2011-03-18 | $14.46 | $15.37 | 2,621,800 | — | — |
| 2011-03-17 | $13.95 | $14.83 | 1,548,900 | — | — |
| 2011-03-16 | $13.56 | $14.42 | 2,276,100 | — | — |
| 2011-03-15 | $14.01 | $14.90 | 1,644,600 | — | — |
| 2011-03-14 | $13.93 | $14.81 | 937,300 | — | — |
| 2011-03-11 | $14.26 | $15.16 | 1,035,500 | — | — |
| 2011-03-10 | $14.17 | $15.07 | 2,822,100 | — | — |
| 2011-03-09 | $14.37 | $15.28 | 578,200 | — | — |
| 2011-03-08 | $14.47 | $15.38 | 1,511,400 | — | — |
| 2011-03-07 | $14.31 | $15.21 | 3,164,500 | — | — |
| 2011-03-04 | $13.82 | $14.69 | 1,516,700 | — | — |
| 2011-03-03 | $14.01 | $14.90 | 2,174,800 | — | — |
| 2011-03-02 | $13.89 | $14.77 | 3,965,900 | — | — |
| 2011-03-01 | $13.96 | $14.84 | 4,013,600 | — | — |
| 2011-02-28 | $14.53 | $15.45 | 2,155,200 | — | — |
| 2011-02-25 | $14.55 | $15.47 | 5,148,900 | — | — |
| 2011-02-24 | $15.38 | $16.35 | 2,192,900 | — | — |
| 2011-02-23 | $15.32 | $16.29 | 3,347,600 | — | — |
| 2011-02-22 | $15.49 | $16.47 | 2,662,000 | — | — |
| 2011-02-18 | $16.35 | $17.38 | 3,884,700 | — | — |
| 2011-02-17 | $15.70 | $16.64 | 1,315,100 | — | — |
| 2011-02-16 | $15.83 | $16.78 | 3,590,100 | — | — |
| 2011-02-15 | $15.11 | $16.02 | 1,582,400 | — | — |
| 2011-02-14 | $15.09 | $16.00 | 824,800 | — | — |
| 2011-02-11 | $15.08 | $15.99 | 1,698,000 | — | — |
| 2011-02-10 | $14.83 | $15.72 | 1,604,000 | — | — |
| 2011-02-09 | $14.78 | $15.67 | 3,130,800 | — | — |
| 2011-02-08 | $15.05 | $15.96 | 1,264,000 | — | — |
| 2011-02-07 | $14.99 | $15.89 | 2,142,500 | — | — |
| 2011-02-04 | $14.88 | $15.78 | 1,622,600 | — | — |
| 2011-02-03 | $14.97 | $15.87 | 2,287,700 | — | — |
| 2011-02-02 | $15.38 | $16.31 | 5,785,400 | — | — |
| 2011-02-01 | $15.05 | $15.96 | 5,875,900 | — | — |
| 2011-01-31 | $14.46 | $15.33 | 4,516,200 | — | — |
| 2011-01-28 | $14.22 | $15.08 | 4,814,400 | — | — |
| 2011-01-27 | $14.50 | $15.37 | 5,211,700 | — | — |
| 2011-01-26 | $14.63 | $15.51 | 7,289,900 | — | — |
| 2011-01-25 | $15.06 | $15.97 | 16,623,700 | — | — |
| 2011-01-24 | $16.07 | $17.04 | 12,858,500 | — | — |
| 2011-01-21 | $17.06 | $18.09 | 5,558,200 | — | — |
| 2011-01-20 | $17.76 | $18.83 | 2,571,700 | — | — |
| 2011-01-19 | $18.20 | $19.29 | 3,240,700 | — | — |
| 2011-01-18 | $19.15 | $20.30 | 2,592,600 | — | — |
| 2011-01-14 | $19.55 | $20.73 | 2,624,500 | — | — |
| 2011-01-13 | $19.00 | $20.14 | 1,697,500 | — | — |
| 2011-01-12 | $19.05 | $20.20 | 1,926,200 | — | — |
| 2011-01-11 | $19.03 | $20.17 | 2,745,800 | — | — |
| 2011-01-10 | $18.88 | $20.02 | 1,356,100 | — | — |
| 2011-01-07 | $19.48 | $20.65 | 2,803,700 | — | — |
| 2011-01-06 | $19.75 | $20.94 | 3,495,000 | — | — |
| 2011-01-05 | $19.36 | $20.52 | 2,038,200 | — | — |
| 2011-01-04 | $19.12 | $20.27 | 2,336,900 | — | — |
| 2011-01-03 | $18.77 | $19.90 | 3,278,500 | — | — |