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 | $11.17 | $24.74 | 693,800 | — | — |
| 2011-12-29 | $11.28 | $24.99 | 655,300 | — | — |
| 2011-12-28 | $11.10 | $24.59 | 799,300 | — | — |
| 2011-12-27 | $11.33 | $25.10 | 674,600 | — | — |
| 2011-12-23 | $11.29 | $25.01 | 883,300 | — | — |
| 2011-12-22 | $11.36 | $25.16 | 2,352,700 | — | — |
| 2011-12-21 | $10.84 | $24.01 | 1,039,900 | — | — |
| 2011-12-20 | $10.65 | $23.59 | 1,414,800 | — | — |
| 2011-12-19 | $10.31 | $22.84 | 1,481,600 | — | — |
| 2011-12-16 | $10.41 | $23.06 | 2,445,400 | — | — |
| 2011-12-15 | $10.21 | $22.62 | 1,452,700 | — | — |
| 2011-12-14 | $10.12 | $22.42 | 1,418,600 | — | — |
| 2011-12-13 | $10.19 | $22.57 | 1,917,300 | — | — |
| 2011-12-12 | $10.35 | $22.93 | 1,196,000 | — | — |
| 2011-12-09 | $10.66 | $23.61 | 1,387,300 | — | — |
| 2011-12-08 | $10.39 | $23.01 | 2,064,100 | — | — |
| 2011-12-07 | $10.77 | $23.86 | 1,843,500 | — | — |
| 2011-12-06 | $10.72 | $23.75 | 1,545,800 | — | — |
| 2011-12-05 | $10.77 | $23.86 | 2,162,900 | — | — |
| 2011-12-02 | $10.47 | $23.19 | 1,624,000 | — | — |
| 2011-12-01 | $10.35 | $22.93 | 1,782,000 | — | — |
| 2011-11-30 | $10.40 | $23.04 | 2,451,100 | — | — |
| 2011-11-29 | $9.79 | $21.69 | 1,316,700 | — | — |
| 2011-11-28 | $9.90 | $21.93 | 1,200,800 | — | — |
| 2011-11-25 | $9.65 | $21.38 | 503,800 | — | — |
| 2011-11-23 | $9.69 | $21.46 | 1,090,200 | — | — |
| 2011-11-22 | $10.15 | $22.48 | 1,710,200 | — | — |
| 2011-11-21 | $10.35 | $22.93 | 1,675,100 | — | — |
| 2011-11-18 | $10.85 | $24.03 | 1,736,100 | — | — |
| 2011-11-17 | $10.73 | $23.77 | 1,859,900 | — | — |
| 2011-11-16 | $10.81 | $23.94 | 3,210,600 | — | — |
| 2011-11-15 | $10.53 | $23.32 | 2,083,300 | — | — |
| 2011-11-14 | $10.60 | $23.48 | 1,122,700 | — | — |
| 2011-11-11 | $10.86 | $24.06 | 2,090,100 | — | — |
| 2011-11-10 | $10.64 | $23.57 | 1,793,900 | — | — |
| 2011-11-09 | $10.51 | $23.28 | 1,913,300 | — | — |
| 2011-11-08 | $11.19 | $24.79 | 2,890,800 | — | — |
| 2011-11-07 | $10.90 | $24.14 | 1,737,300 | — | — |
| 2011-11-04 | $10.91 | $24.17 | 1,260,500 | — | — |
| 2011-11-03 | $11.08 | $24.54 | 2,299,600 | — | — |
| 2011-11-02 | $10.91 | $24.14 | 1,569,700 | — | — |
| 2011-11-01 | $10.58 | $23.41 | 2,258,000 | — | — |
| 2011-10-31 | $11.15 | $24.67 | 1,675,000 | — | — |
| 2011-10-28 | $11.59 | $25.65 | 1,349,200 | — | — |
| 2011-10-27 | $11.78 | $26.07 | 2,196,200 | — | — |
| 2011-10-26 | $11.38 | $25.18 | 1,618,700 | — | — |
| 2011-10-25 | $11.24 | $24.87 | 1,968,500 | — | — |
| 2011-10-24 | $11.48 | $25.41 | 1,965,900 | — | — |
| 2011-10-21 | $11.18 | $24.74 | 9,772,200 | — | — |
| 2011-10-20 | $10.69 | $23.66 | 3,246,100 | — | — |
| 2011-10-19 | $10.86 | $24.03 | 2,758,400 | — | — |
| 2011-10-18 | $10.85 | $24.01 | 1,219,700 | — | — |
| 2011-10-17 | $10.16 | $22.48 | 1,154,000 | — | — |
| 2011-10-14 | $10.60 | $23.46 | 1,151,400 | — | — |
| 2011-10-13 | $10.51 | $23.26 | 1,563,200 | — | — |
| 2011-10-12 | $10.72 | $23.72 | 1,425,100 | — | — |
| 2011-10-11 | $10.44 | $23.10 | 1,488,900 | — | — |
| 2011-10-10 | $10.31 | $22.82 | 913,000 | — | — |
| 2011-10-07 | $9.71 | $21.49 | 1,532,600 | — | — |
| 2011-10-06 | $10.25 | $22.68 | 1,589,400 | — | — |
| 2011-10-05 | $9.88 | $21.86 | 1,729,200 | — | — |
| 2011-10-04 | $9.61 | $21.27 | 2,181,200 | — | — |
| 2011-10-03 | $9.15 | $20.25 | 3,784,200 | — | — |
| 2011-09-30 | $9.30 | $20.58 | 2,051,100 | — | — |
| 2011-09-29 | $9.60 | $21.24 | 1,523,700 | — | — |
| 2011-09-28 | $9.10 | $20.14 | 1,626,400 | — | — |
| 2011-09-27 | $9.39 | $20.78 | 2,139,700 | — | — |
| 2011-09-26 | $9.39 | $20.78 | 2,099,300 | — | — |
| 2011-09-23 | $9.12 | $20.18 | 1,547,400 | — | — |
| 2011-09-22 | $8.95 | $19.81 | 2,725,700 | — | — |
| 2011-09-21 | $9.08 | $20.09 | 2,635,700 | — | — |
| 2011-09-20 | $9.73 | $21.53 | 1,872,400 | — | — |
| 2011-09-19 | $9.82 | $21.73 | 1,863,400 | — | — |
| 2011-09-16 | $10.32 | $22.84 | 2,029,700 | — | — |
| 2011-09-15 | $10.36 | $22.93 | 2,750,100 | — | — |
| 2011-09-14 | $10.12 | $22.40 | 3,141,100 | — | — |
| 2011-09-13 | $10.04 | $22.22 | 1,899,400 | — | — |
| 2011-09-12 | $10.00 | $22.13 | 1,956,800 | — | — |
| 2011-09-09 | $9.89 | $21.89 | 3,014,900 | — | — |
| 2011-09-08 | $10.36 | $22.93 | 1,441,800 | — | — |
| 2011-09-07 | $10.79 | $23.88 | 1,837,700 | — | — |
| 2011-09-06 | $10.10 | $22.35 | 1,962,600 | — | — |
| 2011-09-02 | $10.21 | $22.59 | 1,512,400 | — | — |
| 2011-09-01 | $10.66 | $23.59 | 1,555,900 | — | — |
| 2011-08-31 | $11.00 | $24.34 | 1,425,700 | — | — |
| 2011-08-30 | $10.65 | $23.57 | 2,346,300 | — | — |
| 2011-08-29 | $10.80 | $23.90 | 2,224,100 | — | — |
| 2011-08-26 | $10.42 | $23.06 | 1,354,800 | — | — |
| 2011-08-25 | $10.21 | $22.59 | 1,649,300 | — | — |
| 2011-08-24 | $10.34 | $22.88 | 2,400,700 | — | — |
| 2011-08-23 | $10.23 | $22.64 | 2,851,400 | — | — |
| 2011-08-22 | $9.92 | $21.95 | 1,045,600 | — | — |
| 2011-08-19 | $9.98 | $22.09 | 1,230,700 | — | — |
| 2011-08-18 | $10.29 | $22.77 | 2,065,600 | — | — |
| 2011-08-17 | $10.86 | $24.03 | 776,800 | — | — |
| 2011-08-16 | $10.75 | $23.79 | 1,413,000 | — | — |
| 2011-08-15 | $10.96 | $24.25 | 1,763,000 | — | — |
| 2011-08-12 | $10.70 | $23.68 | 2,032,100 | — | — |
| 2011-08-11 | $11.16 | $24.70 | 2,347,900 | — | — |
| 2011-08-10 | $10.59 | $23.44 | 3,257,700 | — | — |
| 2011-08-09 | $11.86 | $26.25 | 2,761,700 | — | — |
| 2011-08-08 | $11.04 | $24.43 | 2,705,200 | — | — |
| 2011-08-05 | $12.50 | $27.66 | 2,277,800 | — | — |
| 2011-08-04 | $12.78 | $28.28 | 1,945,900 | — | — |
| 2011-08-03 | $13.41 | $29.65 | 1,178,900 | — | — |
| 2011-08-02 | $13.27 | $29.34 | 1,162,600 | — | — |
| 2011-08-01 | $13.71 | $30.32 | 1,266,400 | — | — |
| 2011-07-29 | $13.65 | $30.18 | 1,286,400 | — | — |
| 2011-07-28 | $13.67 | $30.23 | 921,900 | — | — |
| 2011-07-27 | $13.61 | $30.10 | 1,660,100 | — | — |
| 2011-07-26 | $13.81 | $30.54 | 1,341,300 | — | — |
| 2011-07-25 | $13.97 | $30.89 | 1,766,500 | — | — |
| 2011-07-22 | $13.78 | $30.47 | 780,500 | — | — |
| 2011-07-21 | $13.58 | $30.03 | 1,486,400 | — | — |
| 2011-07-20 | $13.43 | $29.70 | 604,500 | — | — |
| 2011-07-19 | $13.24 | $29.28 | 532,600 | — | — |
| 2011-07-18 | $13.08 | $28.92 | 797,600 | — | — |
| 2011-07-15 | $13.27 | $29.34 | 511,200 | — | — |
| 2011-07-14 | $13.35 | $29.52 | 988,100 | — | — |
| 2011-07-13 | $13.69 | $30.27 | 531,600 | — | — |
| 2011-07-12 | $13.61 | $30.10 | 692,300 | — | — |
| 2011-07-11 | $13.50 | $29.85 | 634,800 | — | — |
| 2011-07-08 | $13.88 | $30.69 | 524,500 | — | — |
| 2011-07-07 | $14.01 | $30.98 | 769,100 | — | — |
| 2011-07-06 | $13.84 | $30.61 | 645,700 | — | — |
| 2011-07-05 | $13.79 | $30.49 | 1,192,100 | — | — |
| 2011-07-01 | $14.17 | $31.33 | 1,090,500 | — | — |
| 2011-06-30 | $13.90 | $30.74 | 1,302,500 | — | — |
| 2011-06-29 | $13.65 | $30.18 | 651,600 | — | — |
| 2011-06-28 | $13.43 | $29.70 | 712,600 | — | — |
| 2011-06-27 | $13.38 | $29.59 | 727,700 | — | — |
| 2011-06-24 | $13.25 | $29.30 | 1,031,900 | — | — |
| 2011-06-23 | $13.27 | $29.34 | 988,800 | — | — |
| 2011-06-22 | $13.50 | $29.85 | 936,500 | — | — |
| 2011-06-21 | $13.54 | $29.94 | 898,200 | — | — |
| 2011-06-20 | $13.36 | $29.54 | 510,100 | — | — |
| 2011-06-17 | $13.35 | $29.52 | 1,178,400 | — | — |
| 2011-06-16 | $13.26 | $29.32 | 975,200 | — | — |
| 2011-06-15 | $13.13 | $29.04 | 1,406,500 | — | — |
| 2011-06-14 | $13.33 | $29.48 | 1,164,800 | — | — |
| 2011-06-13 | $13.17 | $29.12 | 911,500 | — | — |
| 2011-06-10 | $13.06 | $28.88 | 1,055,000 | — | — |
| 2011-06-09 | $13.30 | $29.41 | 1,168,400 | — | — |
| 2011-06-08 | $13.28 | $29.37 | 1,036,100 | — | — |
| 2011-06-07 | $13.41 | $29.65 | 860,700 | — | — |
| 2011-06-06 | $13.41 | $29.65 | 1,213,200 | — | — |
| 2011-06-03 | $13.46 | $29.76 | 963,000 | — | — |
| 2011-06-02 | $13.65 | $30.18 | 1,018,600 | — | — |
| 2011-06-01 | $13.67 | $30.23 | 1,527,600 | — | — |
| 2011-05-31 | $14.09 | $31.16 | 2,417,500 | — | — |
| 2011-05-27 | $13.95 | $30.85 | 1,224,100 | — | — |
| 2011-05-26 | $13.88 | $30.69 | 1,116,000 | — | — |
| 2011-05-25 | $13.95 | $30.85 | 1,024,600 | — | — |
| 2011-05-24 | $13.99 | $30.94 | 1,204,400 | — | — |
| 2011-05-23 | $14.08 | $31.14 | 1,500,000 | — | — |
| 2011-05-20 | $14.33 | $31.69 | 855,100 | — | — |
| 2011-05-19 | $14.42 | $31.89 | 887,500 | — | — |
| 2011-05-18 | $14.44 | $31.93 | 1,153,800 | — | — |
| 2011-05-17 | $14.28 | $31.58 | 817,100 | — | — |
| 2011-05-16 | $14.20 | $31.40 | 751,500 | — | — |
| 2011-05-13 | $14.13 | $31.25 | 657,000 | — | — |
| 2011-05-12 | $14.42 | $31.89 | 594,000 | — | — |
| 2011-05-11 | $14.41 | $31.87 | 2,500,000 | — | — |
| 2011-05-10 | $14.52 | $32.11 | 534,600 | — | — |
| 2011-05-09 | $14.21 | $31.42 | 515,700 | — | — |
| 2011-05-06 | $14.19 | $31.38 | 690,100 | — | — |
| 2011-05-05 | $14.34 | $31.71 | 786,400 | — | — |
| 2011-05-04 | $14.43 | $31.91 | 735,200 | — | — |
| 2011-05-03 | $14.56 | $32.18 | 363,400 | — | — |
| 2011-05-02 | $14.47 | $31.98 | 1,010,600 | — | — |
| 2011-04-29 | $14.60 | $32.26 | 692,000 | — | — |
| 2011-04-28 | $14.73 | $32.55 | 670,500 | — | — |
| 2011-04-27 | $14.68 | $32.44 | 1,088,600 | — | — |
| 2011-04-26 | $14.39 | $31.80 | 2,600,000 | — | — |
| 2011-04-25 | $14.37 | $31.76 | 1,394,800 | — | — |
| 2011-04-21 | $14.66 | $32.40 | 594,100 | — | — |
| 2011-04-20 | $14.61 | $32.29 | 902,300 | — | — |
| 2011-04-19 | $14.44 | $31.91 | 662,000 | — | — |
| 2011-04-18 | $14.58 | $32.22 | 1,487,300 | — | — |
| 2011-04-15 | $14.81 | $32.73 | 1,242,900 | — | — |
| 2011-04-14 | $14.83 | $32.77 | 1,853,000 | — | — |
| 2011-04-13 | $14.42 | $31.87 | 1,034,500 | — | — |
| 2011-04-12 | $14.65 | $32.37 | 860,600 | — | — |
| 2011-04-11 | $14.64 | $32.35 | 725,000 | — | — |
| 2011-04-08 | $14.68 | $32.44 | 990,300 | — | — |
| 2011-04-07 | $14.70 | $32.48 | 1,567,400 | — | — |
| 2011-04-06 | $14.84 | $32.79 | 1,492,500 | — | — |
| 2011-04-05 | $14.63 | $32.33 | 1,300,900 | — | — |
| 2011-04-04 | $14.88 | $32.88 | 1,013,700 | — | — |
| 2011-04-01 | $15.02 | $33.19 | 1,228,000 | — | — |
| 2011-03-31 | $14.85 | $32.82 | 2,670,900 | — | — |
| 2011-03-30 | $14.62 | $32.31 | 1,268,500 | — | — |
| 2011-03-29 | $14.62 | $32.31 | 930,400 | — | — |
| 2011-03-28 | $14.56 | $32.18 | 647,600 | — | — |
| 2011-03-25 | $14.74 | $32.57 | 1,931,800 | — | — |
| 2011-03-24 | $14.56 | $32.18 | 981,400 | — | — |
| 2011-03-23 | $14.63 | $32.33 | 1,065,800 | — | — |
| 2011-03-22 | $14.76 | $32.62 | 1,570,000 | — | — |
| 2011-03-21 | $14.98 | $33.10 | 1,885,400 | — | — |
| 2011-03-18 | $14.53 | $32.11 | 1,795,800 | — | — |
| 2011-03-17 | $14.23 | $31.45 | 997,900 | — | — |
| 2011-03-16 | $14.06 | $31.07 | 1,239,800 | — | — |
| 2011-03-15 | $14.37 | $31.76 | 1,516,600 | — | — |
| 2011-03-14 | $14.70 | $32.48 | 1,209,400 | — | — |
| 2011-03-11 | $14.72 | $32.53 | 803,000 | — | — |
| 2011-03-10 | $14.60 | $32.26 | 1,750,800 | — | — |
| 2011-03-09 | $14.76 | $32.62 | 1,061,300 | — | — |
| 2011-03-08 | $14.64 | $32.35 | 1,423,400 | — | — |
| 2011-03-07 | $14.15 | $31.27 | 872,800 | — | — |
| 2011-03-04 | $14.26 | $31.51 | 1,086,600 | — | — |
| 2011-03-03 | $14.60 | $32.26 | 918,100 | — | — |
| 2011-03-02 | $14.36 | $31.73 | 1,304,600 | — | — |
| 2011-03-01 | $14.39 | $31.80 | 1,246,800 | — | — |
| 2011-02-28 | $14.47 | $31.98 | 621,300 | — | — |
| 2011-02-25 | $14.37 | $31.76 | 823,900 | — | — |
| 2011-02-24 | $14.08 | $31.11 | 1,251,500 | — | — |
| 2011-02-23 | $14.39 | $31.80 | 901,600 | — | — |
| 2011-02-22 | $14.61 | $32.29 | 922,600 | — | — |
| 2011-02-18 | $14.92 | $32.97 | 634,600 | — | — |
| 2011-02-17 | $14.88 | $32.88 | 670,000 | — | — |
| 2011-02-16 | $14.88 | $32.88 | 897,000 | — | — |
| 2011-02-15 | $14.80 | $32.71 | 592,600 | — | — |
| 2011-02-14 | $14.81 | $32.73 | 802,000 | — | — |
| 2011-02-11 | $14.85 | $32.82 | 838,600 | — | — |
| 2011-02-10 | $14.52 | $32.09 | 1,172,300 | — | — |
| 2011-02-09 | $14.59 | $32.24 | 1,192,600 | — | — |
| 2011-02-08 | $14.56 | $32.18 | 606,600 | — | — |
| 2011-02-07 | $14.48 | $32.00 | 816,900 | — | — |
| 2011-02-04 | $14.25 | $31.49 | 1,027,000 | — | — |
| 2011-02-03 | $14.18 | $31.34 | 686,700 | — | — |
| 2011-02-02 | $14.06 | $31.05 | 1,086,500 | — | — |
| 2011-02-01 | $14.20 | $31.36 | 1,231,700 | — | — |
| 2011-01-31 | $13.98 | $30.87 | 1,101,100 | — | — |
| 2011-01-28 | $13.83 | $30.54 | 1,060,600 | — | — |
| 2011-01-27 | $14.15 | $31.25 | 1,498,500 | — | — |
| 2011-01-26 | $14.02 | $30.96 | 1,332,300 | — | — |
| 2011-01-25 | $14.26 | $31.49 | 1,316,800 | — | — |
| 2011-01-24 | $14.21 | $31.38 | 1,858,100 | — | — |
| 2011-01-21 | $14.60 | $32.24 | 3,667,800 | — | — |
| 2011-01-20 | $14.77 | $32.62 | 1,861,000 | — | — |
| 2011-01-19 | $14.92 | $32.95 | 1,199,300 | — | — |
| 2011-01-18 | $15.22 | $33.61 | 2,087,300 | — | — |
| 2011-01-14 | $15.04 | $33.21 | 2,338,800 | — | — |
| 2011-01-13 | $14.67 | $32.40 | 865,900 | — | — |
| 2011-01-12 | $14.75 | $32.57 | 1,358,000 | — | — |
| 2011-01-11 | $14.51 | $32.04 | 1,050,400 | — | — |
| 2011-01-10 | $14.52 | $32.06 | 2,081,000 | — | — |
| 2011-01-07 | $14.40 | $31.80 | 2,056,900 | — | — |
| 2011-01-06 | $14.83 | $32.75 | 1,172,500 | — | — |
| 2011-01-05 | $15.00 | $33.12 | 2,206,400 | — | — |
| 2011-01-04 | $15.00 | $33.12 | 1,563,000 | — | — |
| 2011-01-03 | $15.36 | $33.92 | 1,344,300 | — | — |