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
- 1980-03-17 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 | $10.71 | $11.95 | 6,529,300 | — | — |
| 2011-12-29 | $10.68 | $11.92 | 8,106,000 | — | — |
| 2011-12-28 | $10.62 | $11.85 | 9,531,200 | — | — |
| 2011-12-27 | $10.83 | $12.08 | 8,893,100 | — | — |
| 2011-12-23 | $10.82 | $12.07 | 12,538,000 | — | — |
| 2011-12-22 | $10.53 | $11.75 | 20,375,300 | — | — |
| 2011-12-21 | $10.20 | $11.38 | 23,424,500 | — | — |
| 2011-12-20 | $10.42 | $11.63 | 28,154,100 | — | — |
| 2011-12-19 | $10.13 | $11.30 | 11,819,000 | — | — |
| 2011-12-16 | $10.33 | $11.52 | 17,622,000 | — | — |
| 2011-12-15 | $10.19 | $11.37 | 17,333,200 | — | — |
| 2011-12-14 | $10.33 | $11.52 | 14,920,900 | — | — |
| 2011-12-13 | $10.50 | $11.71 | 26,733,000 | — | — |
| 2011-12-12 | $10.52 | $11.74 | 21,755,000 | — | — |
| 2011-12-09 | $11.20 | $12.50 | 11,978,000 | — | — |
| 2011-12-08 | $10.91 | $12.17 | 14,242,600 | — | — |
| 2011-12-07 | $11.25 | $12.55 | 16,954,300 | — | — |
| 2011-12-06 | $11.09 | $12.37 | 11,736,600 | — | — |
| 2011-12-05 | $10.99 | $12.26 | 13,699,700 | — | — |
| 2011-12-02 | $10.83 | $12.08 | 15,135,100 | — | — |
| 2011-12-01 | $10.77 | $12.02 | 14,450,100 | — | — |
| 2011-11-30 | $10.78 | $12.03 | 24,240,100 | — | — |
| 2011-11-29 | $10.25 | $11.44 | 17,752,500 | — | — |
| 2011-11-28 | $10.40 | $11.60 | 17,515,700 | — | — |
| 2011-11-25 | $10.16 | $11.34 | 8,492,400 | — | — |
| 2011-11-23 | $10.21 | $11.39 | 18,230,900 | — | — |
| 2011-11-22 | $10.57 | $11.79 | 19,257,000 | — | — |
| 2011-11-21 | $10.89 | $12.15 | 16,919,800 | — | — |
| 2011-11-18 | $11.23 | $12.44 | 16,189,100 | — | — |
| 2011-11-17 | $11.53 | $12.77 | 28,977,700 | — | — |
| 2011-11-16 | $12.47 | $13.81 | 16,320,500 | — | — |
| 2011-11-15 | $12.64 | $14.00 | 11,726,600 | — | — |
| 2011-11-14 | $12.54 | $13.89 | 10,406,500 | — | — |
| 2011-11-11 | $12.73 | $14.10 | 12,230,000 | — | — |
| 2011-11-10 | $12.25 | $13.57 | 11,544,200 | — | — |
| 2011-11-09 | $12.14 | $13.45 | 16,894,700 | — | — |
| 2011-11-08 | $12.64 | $14.00 | 11,854,400 | — | — |
| 2011-11-07 | $12.41 | $13.75 | 10,733,000 | — | — |
| 2011-11-04 | $12.42 | $13.76 | 9,429,700 | — | — |
| 2011-11-03 | $12.36 | $13.69 | 13,353,300 | — | — |
| 2011-11-02 | $12.04 | $13.34 | 12,590,100 | — | — |
| 2011-11-01 | $11.92 | $13.20 | 16,066,500 | — | — |
| 2011-10-31 | $12.32 | $13.65 | 13,697,300 | — | — |
| 2011-10-28 | $12.62 | $13.98 | 12,205,200 | — | — |
| 2011-10-27 | $12.54 | $13.89 | 18,205,600 | — | — |
| 2011-10-26 | $11.84 | $13.12 | 12,536,800 | — | — |
| 2011-10-25 | $11.76 | $13.03 | 11,800,100 | — | — |
| 2011-10-24 | $11.93 | $13.21 | 11,536,500 | — | — |
| 2011-10-21 | $11.69 | $12.95 | 15,549,100 | — | — |
| 2011-10-20 | $11.33 | $12.55 | 12,727,000 | — | — |
| 2011-10-19 | $11.48 | $12.72 | 10,954,200 | — | — |
| 2011-10-18 | $11.66 | $12.92 | 17,781,300 | — | — |
| 2011-10-17 | $11.39 | $12.62 | 16,922,600 | — | — |
| 2011-10-14 | $11.60 | $12.85 | 13,781,000 | — | — |
| 2011-10-13 | $11.58 | $12.83 | 18,025,000 | — | — |
| 2011-10-12 | $11.30 | $12.52 | 16,696,400 | — | — |
| 2011-10-11 | $10.98 | $12.16 | 11,952,700 | — | — |
| 2011-10-10 | $11.01 | $12.20 | 13,178,400 | — | — |
| 2011-10-07 | $10.71 | $11.86 | 16,191,300 | — | — |
| 2011-10-06 | $10.75 | $11.91 | 18,381,800 | — | — |
| 2011-10-05 | $10.59 | $11.73 | 16,704,500 | — | — |
| 2011-10-04 | $10.27 | $11.38 | 23,364,700 | — | — |
| 2011-10-03 | $9.85 | $10.91 | 24,505,000 | — | — |
| 2011-09-30 | $10.36 | $11.48 | 18,089,800 | — | — |
| 2011-09-29 | $10.62 | $11.76 | 25,321,100 | — | — |
| 2011-09-28 | $10.61 | $11.75 | 19,060,600 | — | — |
| 2011-09-27 | $10.79 | $11.95 | 25,223,100 | — | — |
| 2011-09-26 | $10.38 | $11.50 | 25,063,600 | — | — |
| 2011-09-23 | $10.59 | $11.73 | 17,181,000 | — | — |
| 2011-09-22 | $10.36 | $11.48 | 25,528,200 | — | — |
| 2011-09-21 | $10.85 | $12.02 | 17,630,200 | — | — |
| 2011-09-20 | $11.13 | $12.33 | 13,160,600 | — | — |
| 2011-09-19 | $11.23 | $12.44 | 13,675,400 | — | — |
| 2011-09-16 | $11.57 | $12.82 | 17,112,700 | — | — |
| 2011-09-15 | $11.67 | $12.93 | 20,687,600 | — | — |
| 2011-09-14 | $11.25 | $12.46 | 24,538,400 | — | — |
| 2011-09-13 | $11.02 | $12.21 | 22,218,100 | — | — |
| 2011-09-12 | $10.86 | $12.03 | 17,445,000 | — | — |
| 2011-09-09 | $10.73 | $11.89 | 18,458,800 | — | — |
| 2011-09-08 | $10.85 | $12.02 | 17,079,600 | — | — |
| 2011-09-07 | $11.09 | $12.28 | 18,919,300 | — | — |
| 2011-09-06 | $10.67 | $11.82 | 16,793,000 | — | — |
| 2011-09-02 | $10.84 | $12.01 | 11,990,900 | — | — |
| 2011-09-01 | $11.06 | $12.25 | 12,294,800 | — | — |
| 2011-08-31 | $11.32 | $12.54 | 14,787,800 | — | — |
| 2011-08-30 | $11.42 | $12.65 | 14,408,300 | — | — |
| 2011-08-29 | $11.39 | $12.62 | 11,015,100 | — | — |
| 2011-08-26 | $11.06 | $12.16 | 15,078,000 | — | — |
| 2011-08-25 | $10.81 | $11.89 | 21,521,400 | — | — |
| 2011-08-24 | $11.36 | $12.49 | 16,652,700 | — | — |
| 2011-08-23 | $11.44 | $12.58 | 16,136,100 | — | — |
| 2011-08-22 | $10.86 | $11.94 | 13,481,900 | — | — |
| 2011-08-19 | $10.82 | $11.90 | 16,116,600 | — | — |
| 2011-08-18 | $10.99 | $12.09 | 17,854,900 | — | — |
| 2011-08-17 | $11.62 | $12.78 | 10,676,700 | — | — |
| 2011-08-16 | $11.68 | $12.84 | 13,342,400 | — | — |
| 2011-08-15 | $11.87 | $13.05 | 10,950,200 | — | — |
| 2011-08-12 | $11.60 | $12.76 | 16,471,100 | — | — |
| 2011-08-11 | $11.72 | $12.89 | 30,026,000 | — | — |
| 2011-08-10 | $11.25 | $12.37 | 34,632,000 | — | — |
| 2011-08-09 | $11.44 | $12.58 | 34,263,800 | — | — |
| 2011-08-08 | $11.09 | $12.20 | 34,939,400 | — | — |
| 2011-08-05 | $11.44 | $12.58 | 31,988,000 | — | — |
| 2011-08-04 | $11.48 | $12.62 | 29,740,000 | — | — |
| 2011-08-03 | $12.21 | $13.43 | 19,515,900 | — | — |
| 2011-08-02 | $12.08 | $13.28 | 18,050,400 | — | — |
| 2011-08-01 | $12.33 | $13.56 | 16,794,300 | — | — |
| 2011-07-29 | $12.32 | $13.55 | 20,689,500 | — | — |
| 2011-07-28 | $12.48 | $13.72 | 15,867,400 | — | — |
| 2011-07-27 | $12.64 | $13.90 | 21,146,800 | — | — |
| 2011-07-26 | $13.10 | $14.41 | 10,203,000 | — | — |
| 2011-07-25 | $13.10 | $14.41 | 12,042,600 | — | — |
| 2011-07-22 | $13.15 | $14.46 | 17,464,100 | — | — |
| 2011-07-21 | $12.93 | $14.22 | 14,268,700 | — | — |
| 2011-07-20 | $12.69 | $13.96 | 13,474,600 | — | — |
| 2011-07-19 | $12.66 | $13.92 | 13,042,400 | — | — |
| 2011-07-18 | $12.30 | $13.53 | 20,060,700 | — | — |
| 2011-07-15 | $12.45 | $13.69 | 20,020,800 | — | — |
| 2011-07-14 | $12.27 | $13.49 | 23,025,700 | — | — |
| 2011-07-13 | $12.44 | $13.68 | 21,473,000 | — | — |
| 2011-07-12 | $12.64 | $13.90 | 28,255,900 | — | — |
| 2011-07-11 | $12.98 | $14.27 | 19,567,300 | — | — |
| 2011-07-08 | $13.10 | $14.41 | 14,697,400 | — | — |
| 2011-07-07 | $13.44 | $14.78 | 16,123,800 | — | — |
| 2011-07-06 | $13.04 | $14.34 | 13,686,000 | — | — |
| 2011-07-05 | $13.09 | $14.39 | 12,813,000 | — | — |
| 2011-07-01 | $13.29 | $14.61 | 11,675,100 | — | — |
| 2011-06-30 | $13.01 | $14.31 | 18,352,500 | — | — |
| 2011-06-29 | $12.67 | $13.93 | 13,868,400 | — | — |
| 2011-06-28 | $12.71 | $13.98 | 12,299,900 | — | — |
| 2011-06-27 | $12.66 | $13.92 | 17,841,100 | — | — |
| 2011-06-24 | $12.40 | $13.64 | 34,190,200 | — | — |
| 2011-06-23 | $12.76 | $14.03 | 17,001,400 | — | — |
| 2011-06-22 | $12.58 | $13.83 | 9,896,800 | — | — |
| 2011-06-21 | $12.68 | $13.94 | 12,415,400 | — | — |
| 2011-06-20 | $12.42 | $13.66 | 15,531,500 | — | — |
| 2011-06-17 | $12.41 | $13.65 | 15,527,900 | — | — |
| 2011-06-16 | $12.47 | $13.71 | 15,158,000 | — | — |
| 2011-06-15 | $12.57 | $13.82 | 16,768,900 | — | — |
| 2011-06-14 | $12.70 | $13.97 | 17,633,100 | — | — |
| 2011-06-13 | $12.48 | $13.72 | 11,304,900 | — | — |
| 2011-06-10 | $12.58 | $13.83 | 16,247,000 | — | — |
| 2011-06-09 | $12.78 | $14.05 | 17,881,400 | — | — |
| 2011-06-08 | $12.73 | $14.00 | 15,379,000 | — | — |
| 2011-06-07 | $13.03 | $14.33 | 19,150,800 | — | — |
| 2011-06-06 | $12.89 | $14.18 | 11,463,700 | — | — |
| 2011-06-03 | $12.96 | $14.25 | 14,818,800 | — | — |
| 2011-06-02 | $13.15 | $14.46 | 26,164,300 | — | — |
| 2011-06-01 | $13.08 | $14.38 | 41,485,700 | — | — |
| 2011-05-31 | $13.78 | $15.15 | 15,690,400 | — | — |
| 2011-05-27 | $13.43 | $14.77 | 17,064,500 | — | — |
| 2011-05-26 | $13.64 | $14.91 | 16,979,800 | — | — |
| 2011-05-25 | $13.86 | $15.15 | 27,067,900 | — | — |
| 2011-05-24 | $13.71 | $14.99 | 25,015,700 | — | — |
| 2011-05-23 | $13.79 | $15.08 | 21,100,000 | — | — |
| 2011-05-20 | $14.09 | $15.40 | 17,189,500 | — | — |
| 2011-05-19 | $14.33 | $15.67 | 19,202,300 | — | — |
| 2011-05-18 | $14.50 | $15.85 | 17,221,900 | — | — |
| 2011-05-17 | $14.31 | $15.64 | 23,388,200 | — | — |
| 2011-05-16 | $14.52 | $15.87 | 17,248,200 | — | — |
| 2011-05-13 | $14.80 | $16.18 | 15,158,700 | — | — |
| 2011-05-12 | $15.09 | $16.50 | 17,600,000 | — | — |
| 2011-05-11 | $14.92 | $16.31 | 16,500,000 | — | — |
| 2011-05-10 | $15.06 | $16.46 | 16,187,800 | — | — |
| 2011-05-09 | $15.04 | $16.44 | 14,623,800 | — | — |
| 2011-05-06 | $15.23 | $16.65 | 16,860,400 | — | — |
| 2011-05-05 | $14.96 | $16.35 | 25,298,800 | — | — |
| 2011-05-04 | $15.09 | $16.50 | 35,295,800 | — | — |
| 2011-05-03 | $15.24 | $16.66 | 16,800,000 | — | — |
| 2011-05-02 | $15.15 | $16.56 | 23,471,800 | — | — |
| 2011-04-29 | $15.69 | $17.15 | 29,186,300 | — | — |
| 2011-04-28 | $15.69 | $17.15 | 21,704,300 | — | — |
| 2011-04-27 | $15.92 | $17.40 | 16,734,000 | — | — |
| 2011-04-26 | $15.61 | $17.07 | 16,597,600 | — | — |
| 2011-04-25 | $15.30 | $16.73 | 11,308,500 | — | — |
| 2011-04-21 | $15.25 | $16.67 | 12,822,500 | — | — |
| 2011-04-20 | $15.28 | $16.70 | 18,697,000 | — | — |
| 2011-04-19 | $14.61 | $15.97 | 14,145,500 | — | — |
| 2011-04-18 | $14.48 | $15.83 | 19,711,100 | — | — |
| 2011-04-15 | $14.72 | $16.09 | 19,034,200 | — | — |
| 2011-04-14 | $14.78 | $16.16 | 19,631,400 | — | — |
| 2011-04-13 | $14.88 | $16.27 | 16,177,000 | — | — |
| 2011-04-12 | $15.03 | $16.43 | 17,063,400 | — | — |
| 2011-04-11 | $15.33 | $16.76 | 12,408,700 | — | — |
| 2011-04-08 | $15.31 | $16.74 | 10,591,800 | — | — |
| 2011-04-07 | $15.50 | $16.95 | 18,218,500 | — | — |
| 2011-04-06 | $15.75 | $17.22 | 13,351,600 | — | — |
| 2011-04-05 | $15.53 | $16.98 | 13,785,600 | — | — |
| 2011-04-04 | $15.40 | $16.84 | 21,009,900 | — | — |
| 2011-04-01 | $15.53 | $16.98 | 12,739,400 | — | — |
| 2011-03-31 | $15.62 | $17.08 | 11,448,600 | — | — |
| 2011-03-30 | $15.73 | $17.20 | 11,390,500 | — | — |
| 2011-03-29 | $15.70 | $17.16 | 16,816,500 | — | — |
| 2011-03-28 | $15.47 | $16.91 | 11,868,500 | — | — |
| 2011-03-25 | $15.43 | $16.87 | 13,937,100 | — | — |
| 2011-03-24 | $15.44 | $16.88 | 14,958,900 | — | — |
| 2011-03-23 | $15.16 | $16.57 | 17,119,100 | — | — |
| 2011-03-22 | $15.11 | $16.52 | 10,673,300 | — | — |
| 2011-03-21 | $15.21 | $16.63 | 13,053,300 | — | — |
| 2011-03-18 | $14.84 | $16.22 | 19,567,600 | — | — |
| 2011-03-17 | $14.83 | $16.21 | 15,750,300 | — | — |
| 2011-03-16 | $14.46 | $15.81 | 24,530,800 | — | — |
| 2011-03-15 | $14.88 | $16.27 | 21,222,000 | — | — |
| 2011-03-14 | $14.96 | $16.35 | 15,936,300 | — | — |
| 2011-03-11 | $15.00 | $16.40 | 16,362,700 | — | — |
| 2011-03-10 | $14.96 | $16.35 | 23,029,200 | — | — |
| 2011-03-09 | $15.30 | $16.73 | 32,174,600 | — | — |
| 2011-03-08 | $15.79 | $17.26 | 28,212,900 | — | — |
| 2011-03-07 | $15.96 | $17.45 | 24,768,000 | — | — |
| 2011-03-04 | $16.73 | $18.29 | 14,204,700 | — | — |
| 2011-03-03 | $16.85 | $18.42 | 17,570,800 | — | — |
| 2011-03-02 | $16.42 | $17.95 | 19,128,000 | — | — |
| 2011-03-01 | $16.20 | $17.71 | 34,048,400 | — | — |
| 2011-02-28 | $16.43 | $17.96 | 26,338,800 | — | — |
| 2011-02-25 | $16.12 | $17.55 | 20,071,400 | — | — |
| 2011-02-24 | $15.83 | $17.23 | 18,660,300 | — | — |
| 2011-02-23 | $15.64 | $17.02 | 24,399,900 | — | — |
| 2011-02-22 | $15.66 | $17.05 | 25,417,700 | — | — |
| 2011-02-18 | $16.47 | $17.93 | 12,380,200 | — | — |
| 2011-02-17 | $16.42 | $17.87 | 13,520,600 | — | — |
| 2011-02-16 | $16.35 | $17.80 | 18,176,100 | — | — |
| 2011-02-15 | $16.12 | $17.55 | 12,138,900 | — | — |
| 2011-02-14 | $16.20 | $17.63 | 12,982,800 | — | — |
| 2011-02-11 | $16.01 | $17.43 | 12,939,900 | — | — |
| 2011-02-10 | $16.12 | $17.55 | 19,010,900 | — | — |
| 2011-02-09 | $15.87 | $17.27 | 20,651,800 | — | — |
| 2011-02-08 | $16.16 | $17.59 | 16,694,100 | — | — |
| 2011-02-07 | $16.39 | $17.84 | 15,425,000 | — | — |
| 2011-02-04 | $16.49 | $17.95 | 15,018,800 | — | — |
| 2011-02-03 | $16.14 | $17.57 | 20,212,200 | — | — |
| 2011-02-02 | $16.35 | $17.80 | 22,846,900 | — | — |
| 2011-02-01 | $16.22 | $17.66 | 21,935,800 | — | — |
| 2011-01-31 | $15.69 | $17.08 | 24,068,000 | — | — |
| 2011-01-28 | $15.77 | $17.17 | 24,074,100 | — | — |
| 2011-01-27 | $16.10 | $17.52 | 24,319,000 | — | — |
| 2011-01-26 | $15.46 | $16.83 | 13,248,200 | — | — |
| 2011-01-25 | $15.37 | $16.73 | 18,445,600 | — | — |
| 2011-01-24 | $15.37 | $16.73 | 14,403,900 | — | — |
| 2011-01-21 | $15.01 | $16.34 | 12,815,900 | — | — |
| 2011-01-20 | $15.06 | $16.39 | 21,092,300 | — | — |
| 2011-01-19 | $15.23 | $16.58 | 27,347,900 | — | — |
| 2011-01-18 | $15.20 | $16.55 | 33,814,200 | — | — |
| 2011-01-14 | $15.32 | $16.68 | 36,689,800 | — | — |
| 2011-01-13 | $14.24 | $15.50 | 9,322,400 | — | — |
| 2011-01-12 | $14.26 | $15.52 | 8,612,100 | — | — |
| 2011-01-11 | $14.08 | $15.33 | 17,290,200 | — | — |
| 2011-01-10 | $13.77 | $14.99 | 15,011,300 | — | — |
| 2011-01-07 | $13.96 | $15.20 | 10,838,300 | — | — |
| 2011-01-06 | $13.89 | $15.12 | 18,942,300 | — | — |
| 2011-01-05 | $13.76 | $14.98 | 24,401,300 | — | — |
| 2011-01-04 | $13.97 | $15.21 | 16,518,700 | — | — |
| 2011-01-03 | $14.06 | $15.30 | 10,943,700 | — | — |