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
- 1983-09-30 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 | $10.03 | $20.45 | 880,800 | — | — |
| 2011-12-29 | $10.22 | $20.83 | 1,054,800 | — | — |
| 2011-12-28 | $9.96 | $20.30 | 1,380,000 | — | — |
| 2011-12-27 | $10.23 | $20.85 | 1,308,000 | — | — |
| 2011-12-23 | $10.19 | $20.76 | 1,091,600 | — | — |
| 2011-12-22 | $10.04 | $20.46 | 2,058,400 | — | — |
| 2011-12-21 | $9.89 | $20.16 | 1,604,800 | — | — |
| 2011-12-20 | $9.75 | $19.87 | 2,662,800 | — | — |
| 2011-12-19 | $9.55 | $19.47 | 1,221,600 | — | — |
| 2011-12-16 | $9.67 | $19.71 | 3,079,600 | — | — |
| 2011-12-15 | $9.42 | $19.19 | 1,711,600 | — | — |
| 2011-12-14 | $9.41 | $19.19 | 1,988,000 | — | — |
| 2011-12-13 | $9.68 | $19.72 | 1,240,400 | — | — |
| 2011-12-12 | $9.82 | $20.02 | 1,236,800 | — | — |
| 2011-12-09 | $10.02 | $20.43 | 1,651,200 | — | — |
| 2011-12-08 | $9.58 | $19.52 | 1,975,600 | — | — |
| 2011-12-07 | $9.96 | $20.30 | 1,649,600 | — | — |
| 2011-12-06 | $9.96 | $20.31 | 1,936,400 | — | — |
| 2011-12-05 | $10.00 | $20.37 | 2,085,200 | — | — |
| 2011-12-02 | $9.86 | $20.10 | 2,393,600 | — | — |
| 2011-12-01 | $9.57 | $19.51 | 1,347,200 | — | — |
| 2011-11-30 | $9.82 | $20.01 | 3,577,600 | — | — |
| 2011-11-29 | $9.25 | $18.86 | 1,982,800 | — | — |
| 2011-11-28 | $9.23 | $18.80 | 3,926,000 | — | — |
| 2011-11-25 | $8.81 | $17.95 | 1,346,400 | — | — |
| 2011-11-23 | $8.85 | $18.04 | 2,992,000 | — | — |
| 2011-11-22 | $8.84 | $18.02 | 1,752,400 | — | — |
| 2011-11-21 | $8.83 | $18.00 | 1,740,400 | — | — |
| 2011-11-18 | $9.08 | $18.51 | 2,487,600 | — | — |
| 2011-11-17 | $9.21 | $18.77 | 1,717,600 | — | — |
| 2011-11-16 | $9.38 | $19.12 | 2,046,000 | — | — |
| 2011-11-15 | $9.32 | $19.00 | 2,839,200 | — | — |
| 2011-11-14 | $9.22 | $18.80 | 2,849,200 | — | — |
| 2011-11-11 | $9.36 | $19.07 | 2,536,400 | — | — |
| 2011-11-10 | $9.23 | $18.81 | 2,091,600 | — | — |
| 2011-11-09 | $9.25 | $18.86 | 1,491,600 | — | — |
| 2011-11-08 | $9.69 | $19.75 | 2,220,400 | — | — |
| 2011-11-07 | $9.71 | $19.78 | 1,822,000 | — | — |
| 2011-11-04 | $9.79 | $19.95 | 3,393,600 | — | — |
| 2011-11-03 | $9.66 | $19.70 | 2,410,000 | — | — |
| 2011-11-02 | $9.13 | $18.60 | 2,904,400 | — | — |
| 2011-11-01 | $8.86 | $18.07 | 3,692,800 | — | — |
| 2011-10-31 | $9.29 | $18.94 | 2,226,800 | — | — |
| 2011-10-28 | $9.64 | $19.66 | 1,801,200 | — | — |
| 2011-10-27 | $9.75 | $19.88 | 3,440,000 | — | — |
| 2011-10-26 | $9.25 | $18.77 | 3,805,200 | — | — |
| 2011-10-25 | $9.28 | $18.83 | 3,697,600 | — | — |
| 2011-10-24 | $9.39 | $19.05 | 4,476,000 | — | — |
| 2011-10-21 | $9.05 | $18.37 | 6,299,600 | — | — |
| 2011-10-20 | $8.19 | $16.62 | 3,997,200 | — | — |
| 2011-10-19 | $8.31 | $16.87 | 3,045,600 | — | — |
| 2011-10-18 | $8.47 | $17.20 | 1,883,200 | — | — |
| 2011-10-17 | $8.16 | $16.57 | 1,920,800 | — | — |
| 2011-10-14 | $8.61 | $17.48 | 1,610,400 | — | — |
| 2011-10-13 | $8.42 | $17.08 | 1,213,200 | — | — |
| 2011-10-12 | $8.50 | $17.25 | 2,594,400 | — | — |
| 2011-10-11 | $8.33 | $16.90 | 2,230,400 | — | — |
| 2011-10-10 | $8.31 | $16.87 | 2,761,200 | — | — |
| 2011-10-07 | $8.00 | $16.24 | 3,553,600 | — | — |
| 2011-10-06 | $8.24 | $16.72 | 3,576,800 | — | — |
| 2011-10-05 | $8.08 | $16.39 | 3,119,200 | — | — |
| 2011-10-04 | $7.92 | $16.08 | 4,800,000 | — | — |
| 2011-10-03 | $7.61 | $15.44 | 2,963,600 | — | — |
| 2011-09-30 | $8.01 | $16.25 | 3,863,200 | — | — |
| 2011-09-29 | $8.56 | $17.36 | 1,522,800 | — | — |
| 2011-09-28 | $8.46 | $17.17 | 1,453,200 | — | — |
| 2011-09-27 | $8.78 | $17.82 | 3,604,400 | — | — |
| 2011-09-26 | $8.51 | $17.27 | 2,816,000 | — | — |
| 2011-09-23 | $8.56 | $17.37 | 1,647,200 | — | — |
| 2011-09-22 | $8.57 | $17.39 | 2,640,400 | — | — |
| 2011-09-21 | $8.83 | $17.91 | 2,122,800 | — | — |
| 2011-09-20 | $9.19 | $18.64 | 3,506,400 | — | — |
| 2011-09-19 | $9.23 | $18.74 | 1,891,200 | — | — |
| 2011-09-16 | $9.38 | $19.03 | 5,499,200 | — | — |
| 2011-09-15 | $9.31 | $18.90 | 2,444,400 | — | — |
| 2011-09-14 | $9.20 | $18.66 | 2,276,800 | — | — |
| 2011-09-13 | $9.00 | $18.27 | 3,365,600 | — | — |
| 2011-09-12 | $8.83 | $17.92 | 2,574,400 | — | — |
| 2011-09-09 | $9.11 | $18.49 | 2,426,000 | — | — |
| 2011-09-08 | $9.32 | $18.91 | 1,192,000 | — | — |
| 2011-09-07 | $9.53 | $19.33 | 1,252,400 | — | — |
| 2011-09-06 | $9.26 | $18.79 | 1,128,800 | — | — |
| 2011-09-02 | $9.22 | $18.71 | 1,105,600 | — | — |
| 2011-09-01 | $9.62 | $19.53 | 1,196,800 | — | — |
| 2011-08-31 | $9.82 | $19.94 | 1,370,400 | — | — |
| 2011-08-30 | $9.80 | $19.89 | 950,800 | — | — |
| 2011-08-29 | $9.77 | $19.83 | 1,555,600 | — | — |
| 2011-08-26 | $9.38 | $19.03 | 1,623,200 | — | — |
| 2011-08-25 | $8.84 | $17.95 | 1,070,000 | — | — |
| 2011-08-24 | $9.08 | $18.42 | 1,223,600 | — | — |
| 2011-08-23 | $8.97 | $18.21 | 1,625,200 | — | — |
| 2011-08-22 | $8.61 | $17.47 | 1,710,400 | — | — |
| 2011-08-19 | $8.61 | $17.47 | 2,498,800 | — | — |
| 2011-08-18 | $8.72 | $17.69 | 2,722,000 | — | — |
| 2011-08-17 | $9.22 | $18.72 | 809,600 | — | — |
| 2011-08-16 | $9.30 | $18.88 | 2,023,200 | — | — |
| 2011-08-15 | $9.50 | $19.27 | 1,282,000 | — | — |
| 2011-08-12 | $9.34 | $18.96 | 2,126,400 | — | — |
| 2011-08-11 | $9.23 | $18.73 | 1,699,600 | — | — |
| 2011-08-10 | $8.74 | $17.73 | 2,364,800 | — | — |
| 2011-08-09 | $9.32 | $18.91 | 2,846,000 | — | — |
| 2011-08-08 | $8.85 | $17.96 | 2,392,400 | — | — |
| 2011-08-05 | $9.52 | $19.32 | 1,538,000 | — | — |
| 2011-08-04 | $9.73 | $19.75 | 1,954,000 | — | — |
| 2011-08-03 | $10.17 | $20.65 | 2,178,400 | — | — |
| 2011-08-02 | $10.11 | $20.51 | 1,727,200 | — | — |
| 2011-08-01 | $10.40 | $21.11 | 2,374,800 | — | — |
| 2011-07-29 | $10.37 | $21.04 | 1,232,400 | — | — |
| 2011-07-28 | $10.36 | $21.02 | 1,124,800 | — | — |
| 2011-07-27 | $10.46 | $21.23 | 1,340,000 | — | — |
| 2011-07-26 | $10.82 | $21.87 | 1,080,400 | — | — |
| 2011-07-25 | $11.08 | $22.40 | 1,367,600 | — | — |
| 2011-07-22 | $11.16 | $22.57 | 2,339,200 | — | — |
| 2011-07-21 | $11.03 | $22.30 | 2,716,800 | — | — |
| 2011-07-20 | $10.83 | $21.90 | 2,998,800 | — | — |
| 2011-07-19 | $10.79 | $21.81 | 6,850,400 | — | — |
| 2011-07-18 | $10.09 | $20.41 | 1,870,000 | — | — |
| 2011-07-15 | $10.27 | $20.76 | 1,252,800 | — | — |
| 2011-07-14 | $10.33 | $20.89 | 834,000 | — | — |
| 2011-07-13 | $10.45 | $21.14 | 747,200 | — | — |
| 2011-07-12 | $10.46 | $21.16 | 1,255,200 | — | — |
| 2011-07-11 | $10.47 | $21.17 | 1,030,800 | — | — |
| 2011-07-08 | $10.74 | $21.72 | 850,000 | — | — |
| 2011-07-07 | $10.97 | $22.17 | 886,000 | — | — |
| 2011-07-06 | $10.87 | $21.97 | 1,000,800 | — | — |
| 2011-07-05 | $10.83 | $21.89 | 1,128,400 | — | — |
| 2011-07-01 | $10.88 | $22.01 | 908,000 | — | — |
| 2011-06-30 | $10.58 | $21.38 | 1,004,400 | — | — |
| 2011-06-29 | $10.40 | $21.03 | 849,200 | — | — |
| 2011-06-28 | $10.29 | $20.81 | 1,060,000 | — | — |
| 2011-06-27 | $10.23 | $20.69 | 1,041,200 | — | — |
| 2011-06-24 | $10.21 | $20.64 | 3,143,200 | — | — |
| 2011-06-23 | $10.28 | $20.78 | 807,600 | — | — |
| 2011-06-22 | $10.19 | $20.61 | 671,600 | — | — |
| 2011-06-21 | $10.26 | $20.75 | 1,048,400 | — | — |
| 2011-06-20 | $10.13 | $20.47 | 1,133,200 | — | — |
| 2011-06-17 | $10.01 | $20.24 | 5,105,200 | — | — |
| 2011-06-16 | $9.81 | $19.83 | 1,165,600 | — | — |
| 2011-06-15 | $9.77 | $19.75 | 973,200 | — | — |
| 2011-06-14 | $10.02 | $20.25 | 885,200 | — | — |
| 2011-06-13 | $9.76 | $19.74 | 977,600 | — | — |
| 2011-06-10 | $9.78 | $19.77 | 1,240,000 | — | — |
| 2011-06-09 | $9.93 | $20.07 | 1,090,400 | — | — |
| 2011-06-08 | $9.88 | $19.98 | 1,270,800 | — | — |
| 2011-06-07 | $9.93 | $20.07 | 1,930,000 | — | — |
| 2011-06-06 | $9.95 | $20.12 | 1,992,000 | — | — |
| 2011-06-03 | $9.85 | $19.92 | 1,318,400 | — | — |
| 2011-06-02 | $10.06 | $20.34 | 1,227,200 | — | — |
| 2011-06-01 | $10.01 | $20.23 | 1,831,600 | — | — |
| 2011-05-31 | $10.37 | $20.96 | 1,689,600 | — | — |
| 2011-05-27 | $10.02 | $20.27 | 651,200 | — | — |
| 2011-05-26 | $10.04 | $20.31 | 2,212,000 | — | — |
| 2011-05-25 | $9.80 | $19.82 | 1,540,000 | — | — |
| 2011-05-24 | $9.79 | $19.80 | 1,641,200 | — | — |
| 2011-05-23 | $9.88 | $19.97 | 1,243,600 | — | — |
| 2011-05-20 | $10.04 | $20.30 | 1,210,000 | — | — |
| 2011-05-19 | $10.21 | $20.64 | 664,800 | — | — |
| 2011-05-18 | $10.20 | $20.62 | 885,600 | — | — |
| 2011-05-17 | $10.16 | $20.53 | 1,334,400 | — | — |
| 2011-05-16 | $10.14 | $20.49 | 1,120,400 | — | — |
| 2011-05-13 | $10.27 | $20.76 | 1,144,000 | — | — |
| 2011-05-12 | $10.47 | $21.18 | 1,756,000 | — | — |
| 2011-05-11 | $10.63 | $21.50 | 901,200 | — | — |
| 2011-05-10 | $10.84 | $21.92 | 644,400 | — | — |
| 2011-05-09 | $10.70 | $21.64 | 640,000 | — | — |
| 2011-05-06 | $10.50 | $21.24 | 610,800 | — | — |
| 2011-05-05 | $10.42 | $21.06 | 1,215,600 | — | — |
| 2011-05-04 | $10.45 | $21.13 | 1,024,000 | — | — |
| 2011-05-03 | $10.72 | $21.68 | 908,000 | — | — |
| 2011-05-02 | $10.91 | $22.06 | 636,000 | — | — |
| 2011-04-29 | $10.99 | $22.23 | 752,000 | — | — |
| 2011-04-28 | $10.96 | $22.17 | 916,400 | — | — |
| 2011-04-27 | $10.87 | $21.98 | 1,100,800 | — | — |
| 2011-04-26 | $10.79 | $21.74 | 975,200 | — | — |
| 2011-04-25 | $10.69 | $21.55 | 937,200 | — | — |
| 2011-04-21 | $10.73 | $21.62 | 1,342,400 | — | — |
| 2011-04-20 | $10.61 | $21.39 | 2,323,600 | — | — |
| 2011-04-19 | $10.38 | $20.92 | 3,031,600 | — | — |
| 2011-04-18 | $10.50 | $21.16 | 1,165,200 | — | — |
| 2011-04-15 | $10.65 | $21.47 | 966,000 | — | — |
| 2011-04-14 | $10.56 | $21.28 | 1,120,800 | — | — |
| 2011-04-13 | $10.52 | $21.21 | 1,087,200 | — | — |
| 2011-04-12 | $10.49 | $21.15 | 922,000 | — | — |
| 2011-04-11 | $10.54 | $21.24 | 550,400 | — | — |
| 2011-04-08 | $10.58 | $21.31 | 743,200 | — | — |
| 2011-04-07 | $10.76 | $21.69 | 891,600 | — | — |
| 2011-04-06 | $10.87 | $21.90 | 701,200 | — | — |
| 2011-04-05 | $10.95 | $22.06 | 744,000 | — | — |
| 2011-04-04 | $11.09 | $22.35 | 868,800 | — | — |
| 2011-04-01 | $11.04 | $22.26 | 582,000 | — | — |
| 2011-03-31 | $11.09 | $22.34 | 606,800 | — | — |
| 2011-03-30 | $10.95 | $22.08 | 890,800 | — | — |
| 2011-03-29 | $10.90 | $21.97 | 538,000 | — | — |
| 2011-03-28 | $10.80 | $21.77 | 698,800 | — | — |
| 2011-03-25 | $10.76 | $21.68 | 819,200 | — | — |
| 2011-03-24 | $10.75 | $21.66 | 836,800 | — | — |
| 2011-03-23 | $10.66 | $21.49 | 1,072,400 | — | — |
| 2011-03-22 | $10.67 | $21.51 | 1,098,800 | — | — |
| 2011-03-21 | $10.81 | $21.78 | 650,000 | — | — |
| 2011-03-18 | $10.60 | $21.37 | 1,464,400 | — | — |
| 2011-03-17 | $10.47 | $21.10 | 1,111,600 | — | — |
| 2011-03-16 | $10.40 | $20.95 | 1,286,000 | — | — |
| 2011-03-15 | $10.48 | $21.12 | 1,584,000 | — | — |
| 2011-03-14 | $10.50 | $21.17 | 973,600 | — | — |
| 2011-03-11 | $10.50 | $21.17 | 1,763,200 | — | — |
| 2011-03-10 | $10.33 | $20.83 | 1,251,600 | — | — |
| 2011-03-09 | $10.70 | $21.56 | 896,800 | — | — |
| 2011-03-08 | $10.62 | $21.39 | 1,601,200 | — | — |
| 2011-03-07 | $10.32 | $20.79 | 1,905,200 | — | — |
| 2011-03-04 | $10.35 | $20.87 | 1,376,400 | — | — |
| 2011-03-03 | $10.26 | $20.68 | 794,000 | — | — |
| 2011-03-02 | $9.97 | $20.09 | 688,000 | — | — |
| 2011-03-01 | $9.93 | $20.01 | 1,678,400 | — | — |
| 2011-02-28 | $10.10 | $20.36 | 1,425,200 | — | — |
| 2011-02-25 | $10.13 | $20.42 | 937,200 | — | — |
| 2011-02-24 | $10.03 | $20.22 | 1,879,200 | — | — |
| 2011-02-23 | $9.91 | $19.97 | 2,318,800 | — | — |
| 2011-02-22 | $10.29 | $20.74 | 1,925,200 | — | — |
| 2011-02-18 | $10.62 | $21.39 | 1,067,200 | — | — |
| 2011-02-17 | $10.66 | $21.48 | 1,026,800 | — | — |
| 2011-02-16 | $10.59 | $21.33 | 1,153,600 | — | — |
| 2011-02-15 | $10.53 | $21.22 | 1,297,200 | — | — |
| 2011-02-14 | $10.57 | $21.31 | 849,600 | — | — |
| 2011-02-11 | $10.63 | $21.42 | 998,800 | — | — |
| 2011-02-10 | $10.52 | $21.21 | 1,782,000 | — | — |
| 2011-02-09 | $10.47 | $21.10 | 2,321,200 | — | — |
| 2011-02-08 | $10.65 | $21.47 | 1,136,800 | — | — |
| 2011-02-07 | $10.71 | $21.58 | 1,196,800 | — | — |
| 2011-02-04 | $10.70 | $21.57 | 808,400 | — | — |
| 2011-02-03 | $10.69 | $21.55 | 932,400 | — | — |
| 2011-02-02 | $10.76 | $21.69 | 1,235,200 | — | — |
| 2011-02-01 | $10.83 | $21.83 | 1,574,000 | — | — |
| 2011-01-31 | $10.70 | $21.57 | 1,805,200 | — | — |
| 2011-01-28 | $10.58 | $21.31 | 1,311,200 | — | — |
| 2011-01-27 | $10.90 | $21.96 | 1,863,200 | — | — |
| 2011-01-26 | $10.80 | $21.70 | 2,334,000 | — | — |
| 2011-01-25 | $10.51 | $21.11 | 4,370,000 | — | — |
| 2011-01-24 | $9.95 | $19.99 | 1,016,400 | — | — |
| 2011-01-21 | $9.87 | $19.82 | 2,073,200 | — | — |
| 2011-01-20 | $9.72 | $19.53 | 2,617,600 | — | — |
| 2011-01-19 | $9.79 | $19.67 | 1,778,000 | — | — |
| 2011-01-18 | $9.93 | $19.94 | 1,059,200 | — | — |
| 2011-01-14 | $10.00 | $20.10 | 775,200 | — | — |
| 2011-01-13 | $9.99 | $20.06 | 1,001,600 | — | — |
| 2011-01-12 | $10.02 | $20.13 | 1,283,600 | — | — |
| 2011-01-11 | $9.95 | $19.99 | 1,308,800 | — | — |
| 2011-01-10 | $9.84 | $19.76 | 1,234,800 | — | — |
| 2011-01-07 | $9.87 | $19.82 | 1,966,000 | — | — |
| 2011-01-06 | $9.73 | $19.54 | 1,474,800 | — | — |
| 2011-01-05 | $9.72 | $19.53 | 1,780,800 | — | — |
| 2011-01-04 | $9.51 | $19.10 | 1,506,800 | — | — |
| 2011-01-03 | $9.54 | $19.16 | 1,008,400 | — | — |