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
- 1986-09-09 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 | $10.13 | $28.38 | 2,880,241 | — | — |
| 2011-12-29 | $10.05 | $28.15 | 1,798,496 | — | — |
| 2011-12-28 | $9.89 | $27.71 | 3,367,189 | — | — |
| 2011-12-27 | $10.26 | $28.74 | 3,199,991 | — | — |
| 2011-12-23 | $10.44 | $29.26 | 3,346,249 | — | — |
| 2011-12-22 | $10.38 | $29.08 | 7,011,596 | — | — |
| 2011-12-21 | $10.07 | $28.22 | 4,538,338 | — | — |
| 2011-12-20 | $10.05 | $28.15 | 7,268,849 | — | — |
| 2011-12-19 | $9.37 | $26.26 | 5,454,512 | — | — |
| 2011-12-16 | $9.72 | $27.24 | 5,321,491 | — | — |
| 2011-12-15 | $9.77 | $27.37 | 4,564,704 | — | — |
| 2011-12-14 | $9.81 | $27.48 | 3,912,727 | — | — |
| 2011-12-13 | $9.97 | $27.94 | 6,371,446 | — | — |
| 2011-12-12 | $10.52 | $29.46 | 3,385,960 | — | — |
| 2011-12-09 | $11.05 | $30.96 | 5,242,720 | — | — |
| 2011-12-08 | $10.32 | $28.92 | 4,833,675 | — | — |
| 2011-12-07 | $11.09 | $31.07 | 4,605,283 | — | — |
| 2011-12-06 | $10.91 | $30.57 | 3,668,819 | — | — |
| 2011-12-05 | $10.99 | $30.78 | 10,323,016 | — | — |
| 2011-12-02 | $10.93 | $30.63 | 10,284,607 | — | — |
| 2011-12-01 | $10.33 | $28.95 | 3,845,566 | — | — |
| 2011-11-30 | $10.74 | $30.08 | 6,402,802 | — | — |
| 2011-11-29 | $9.70 | $27.17 | 6,844,723 | — | — |
| 2011-11-28 | $9.61 | $26.93 | 5,282,757 | — | — |
| 2011-11-25 | $8.87 | $24.84 | 3,070,225 | — | — |
| 2011-11-23 | $8.52 | $23.86 | 5,487,388 | — | — |
| 2011-11-22 | $8.86 | $24.82 | 6,917,309 | — | — |
| 2011-11-21 | $9.27 | $25.98 | 6,383,164 | — | — |
| 2011-11-18 | $9.70 | $27.17 | 3,969,364 | — | — |
| 2011-11-17 | $9.51 | $26.65 | 6,441,862 | — | — |
| 2011-11-16 | $9.83 | $27.55 | 3,577,896 | — | — |
| 2011-11-15 | $10.18 | $28.51 | 4,608,972 | — | — |
| 2011-11-14 | $10.10 | $28.30 | 4,761,306 | — | — |
| 2011-11-11 | $10.54 | $29.54 | 4,383,726 | — | — |
| 2011-11-10 | $10.11 | $28.33 | 3,283,644 | — | — |
| 2011-11-09 | $9.87 | $27.66 | 8,397,141 | — | — |
| 2011-11-08 | $11.11 | $31.12 | 5,674,876 | — | — |
| 2011-11-07 | $10.87 | $30.28 | 4,151,427 | — | — |
| 2011-11-04 | $10.96 | $30.54 | 5,295,451 | — | — |
| 2011-11-03 | $11.07 | $30.85 | 6,867,508 | — | — |
| 2011-11-02 | $10.75 | $29.95 | 3,487,407 | — | — |
| 2011-11-01 | $10.46 | $29.15 | 7,498,652 | — | — |
| 2011-10-31 | $11.53 | $32.13 | 5,215,270 | — | — |
| 2011-10-28 | $12.09 | $33.70 | 8,624,014 | — | — |
| 2011-10-27 | $12.76 | $35.57 | 22,874,187 | — | — |
| 2011-10-26 | $10.88 | $30.31 | 6,666,566 | — | — |
| 2011-10-25 | $10.56 | $29.43 | 6,775,717 | — | — |
| 2011-10-24 | $11.07 | $30.85 | 4,099,022 | — | — |
| 2011-10-21 | $10.76 | $30.00 | 6,034,879 | — | — |
| 2011-10-20 | $10.25 | $28.56 | 5,310,316 | — | — |
| 2011-10-19 | $10.27 | $28.61 | 4,782,572 | — | — |
| 2011-10-18 | $10.64 | $29.64 | 7,414,022 | — | — |
| 2011-10-17 | $10.12 | $28.20 | 4,668,538 | — | — |
| 2011-10-14 | $10.39 | $28.94 | 6,123,740 | — | — |
| 2011-10-13 | $10.22 | $28.48 | 6,197,629 | — | — |
| 2011-10-12 | $10.80 | $30.10 | 8,314,898 | — | — |
| 2011-10-11 | $10.09 | $28.12 | 4,885,755 | — | — |
| 2011-10-10 | $10.06 | $28.05 | 4,564,487 | — | — |
| 2011-10-07 | $9.35 | $26.07 | 5,601,855 | — | — |
| 2011-10-06 | $9.78 | $27.25 | 7,353,696 | — | — |
| 2011-10-05 | $9.09 | $25.32 | 5,315,198 | — | — |
| 2011-10-04 | $8.73 | $24.32 | 9,548,000 | — | — |
| 2011-10-03 | $8.57 | $23.89 | 6,568,265 | — | — |
| 2011-09-30 | $9.01 | $25.12 | 5,386,808 | — | — |
| 2011-09-29 | $9.77 | $27.22 | 6,734,595 | — | — |
| 2011-09-28 | $9.35 | $26.07 | 8,225,711 | — | — |
| 2011-09-27 | $9.52 | $26.53 | 8,464,736 | — | — |
| 2011-09-26 | $9.22 | $25.68 | 7,541,293 | — | — |
| 2011-09-23 | $8.37 | $23.32 | 6,336,726 | — | — |
| 2011-09-22 | $7.88 | $21.96 | 9,850,173 | — | — |
| 2011-09-21 | $8.52 | $23.73 | 6,250,685 | — | — |
| 2011-09-20 | $8.85 | $24.66 | 4,920,367 | — | — |
| 2011-09-19 | $8.91 | $24.84 | 9,208,612 | — | — |
| 2011-09-16 | $9.59 | $26.71 | 6,361,138 | — | — |
| 2011-09-15 | $9.40 | $26.20 | 10,348,730 | — | — |
| 2011-09-14 | $9.09 | $25.32 | 8,066,867 | — | — |
| 2011-09-13 | $8.74 | $24.35 | 7,298,904 | — | — |
| 2011-09-12 | $8.46 | $23.58 | 10,072,272 | — | — |
| 2011-09-09 | $8.40 | $23.40 | 13,361,124 | — | — |
| 2011-09-08 | $9.22 | $25.68 | 5,963,811 | — | — |
| 2011-09-07 | $9.59 | $26.74 | 5,229,158 | — | — |
| 2011-09-06 | $9.12 | $25.40 | 8,511,283 | — | — |
| 2011-09-02 | $9.77 | $27.22 | 5,222,973 | — | — |
| 2011-09-01 | $10.58 | $29.48 | 10,357,519 | — | — |
| 2011-08-31 | $10.29 | $28.69 | 5,693,538 | — | — |
| 2011-08-30 | $9.97 | $27.79 | 4,955,521 | — | — |
| 2011-08-29 | $10.02 | $27.92 | 4,872,518 | — | — |
| 2011-08-26 | $9.40 | $26.20 | 4,888,902 | — | — |
| 2011-08-25 | $9.47 | $26.38 | 8,517,359 | — | — |
| 2011-08-24 | $9.25 | $25.79 | 7,652,939 | — | — |
| 2011-08-23 | $9.15 | $25.50 | 9,083,729 | — | — |
| 2011-08-22 | $8.87 | $24.71 | 5,953,178 | — | — |
| 2011-08-19 | $9.12 | $25.40 | 6,310,577 | — | — |
| 2011-08-18 | $9.47 | $26.38 | 11,232,354 | — | — |
| 2011-08-17 | $10.67 | $29.74 | 5,608,908 | — | — |
| 2011-08-16 | $10.91 | $30.41 | 4,697,725 | — | — |
| 2011-08-15 | $11.27 | $31.41 | 4,279,132 | — | — |
| 2011-08-12 | $11.15 | $31.08 | 7,361,183 | — | — |
| 2011-08-11 | $11.05 | $30.79 | 9,732,016 | — | — |
| 2011-08-10 | $9.78 | $27.25 | 9,242,356 | — | — |
| 2011-08-09 | $11.09 | $30.73 | 7,135,503 | — | — |
| 2011-08-08 | $9.99 | $27.69 | 9,996,322 | — | — |
| 2011-08-05 | $11.49 | $31.85 | 9,065,501 | — | — |
| 2011-08-04 | $11.61 | $32.19 | 11,054,197 | — | — |
| 2011-08-03 | $13.15 | $36.45 | 6,536,366 | — | — |
| 2011-08-02 | $12.92 | $35.81 | 4,118,986 | — | — |
| 2011-08-01 | $13.23 | $36.66 | 4,004,952 | — | — |
| 2011-07-29 | $13.42 | $37.19 | 3,295,579 | — | — |
| 2011-07-28 | $13.54 | $37.52 | 4,401,194 | — | — |
| 2011-07-27 | $13.24 | $36.68 | 4,504,269 | — | — |
| 2011-07-26 | $13.88 | $38.47 | 2,851,163 | — | — |
| 2011-07-25 | $13.82 | $38.29 | 5,994,300 | — | — |
| 2011-07-22 | $14.38 | $39.85 | 4,028,822 | — | — |
| 2011-07-21 | $14.57 | $40.39 | 13,852,955 | — | — |
| 2011-07-20 | $13.28 | $36.81 | 7,753,085 | — | — |
| 2011-07-19 | $12.87 | $35.66 | 8,185,240 | — | — |
| 2011-07-18 | $12.42 | $34.43 | 12,704,157 | — | — |
| 2011-07-15 | $13.37 | $37.06 | 6,470,289 | — | — |
| 2011-07-14 | $13.42 | $37.19 | 5,225,360 | — | — |
| 2011-07-13 | $13.54 | $37.52 | 5,447,460 | — | — |
| 2011-07-12 | $13.46 | $37.29 | 7,180,096 | — | — |
| 2011-07-11 | $13.81 | $38.27 | 8,505,749 | — | — |
| 2011-07-08 | $14.56 | $40.36 | 4,465,969 | — | — |
| 2011-07-07 | $14.92 | $41.36 | 2,789,210 | — | — |
| 2011-07-06 | $14.90 | $41.30 | 5,139,971 | — | — |
| 2011-07-05 | $15.43 | $42.76 | 2,760,023 | — | — |
| 2011-07-01 | $15.75 | $43.66 | 4,621,775 | — | — |
| 2011-06-30 | $15.14 | $41.97 | 4,352,478 | — | — |
| 2011-06-29 | $14.87 | $41.20 | 3,534,496 | — | — |
| 2011-06-28 | $14.41 | $39.95 | 2,567,110 | — | — |
| 2011-06-27 | $14.18 | $39.31 | 2,580,781 | — | — |
| 2011-06-24 | $14.13 | $39.16 | 5,885,257 | — | — |
| 2011-06-23 | $14.69 | $40.72 | 6,151,408 | — | — |
| 2011-06-22 | $15.00 | $41.59 | 3,664,262 | — | — |
| 2011-06-21 | $15.59 | $43.22 | 1,897,123 | — | — |
| 2011-06-20 | $15.20 | $42.12 | 1,459,651 | — | — |
| 2011-06-17 | $15.27 | $42.33 | 4,685,247 | — | — |
| 2011-06-16 | $15.13 | $41.94 | 3,876,271 | — | — |
| 2011-06-15 | $15.40 | $42.68 | 4,870,348 | — | — |
| 2011-06-14 | $15.98 | $44.29 | 2,252,894 | — | — |
| 2011-06-13 | $15.78 | $43.73 | 2,065,298 | — | — |
| 2011-06-10 | $15.48 | $42.91 | 2,390,581 | — | — |
| 2011-06-09 | $15.82 | $43.86 | 2,191,375 | — | — |
| 2011-06-08 | $15.88 | $44.01 | 3,543,827 | — | — |
| 2011-06-07 | $15.90 | $44.06 | 3,590,265 | — | — |
| 2011-06-06 | $15.67 | $43.43 | 5,034,183 | — | — |
| 2011-06-03 | $16.12 | $44.68 | 2,470,871 | — | — |
| 2011-06-02 | $16.18 | $44.86 | 1,810,323 | — | — |
| 2011-06-01 | $16.09 | $44.60 | 2,951,960 | — | — |
| 2011-05-31 | $16.95 | $46.98 | 1,545,908 | — | — |
| 2011-05-27 | $16.71 | $46.31 | 1,522,147 | — | — |
| 2011-05-26 | $16.56 | $45.90 | 1,921,318 | — | — |
| 2011-05-25 | $16.35 | $45.32 | 2,574,054 | — | — |
| 2011-05-24 | $15.95 | $44.22 | 3,398,546 | — | — |
| 2011-05-23 | $15.95 | $44.22 | 3,808,676 | — | — |
| 2011-05-20 | $16.39 | $45.42 | 2,534,343 | — | — |
| 2011-05-19 | $16.67 | $46.21 | 2,601,939 | — | — |
| 2011-05-18 | $16.29 | $45.14 | 1,240,698 | — | — |
| 2011-05-17 | $16.41 | $45.49 | 1,810,214 | — | — |
| 2011-05-16 | $16.23 | $44.98 | 1,686,850 | — | — |
| 2011-05-13 | $16.41 | $45.47 | 2,119,005 | — | — |
| 2011-05-12 | $16.83 | $46.64 | 1,736,000 | — | — |
| 2011-05-11 | $16.76 | $46.44 | 1,827,032 | — | — |
| 2011-05-10 | $16.89 | $46.82 | 1,394,008 | — | — |
| 2011-05-09 | $16.60 | $46.01 | 1,930,866 | — | — |
| 2011-05-06 | $16.64 | $46.11 | 3,148,345 | — | — |
| 2011-05-05 | $16.74 | $46.39 | 2,800,385 | — | — |
| 2011-05-04 | $17.36 | $47.96 | 1,624,462 | — | — |
| 2011-05-03 | $17.39 | $48.03 | 1,827,574 | — | — |
| 2011-05-02 | $17.49 | $48.31 | 1,103,879 | — | — |
| 2011-04-29 | $17.56 | $48.49 | 1,611,117 | — | — |
| 2011-04-28 | $17.59 | $48.59 | 2,658,684 | — | — |
| 2011-04-27 | $17.85 | $49.31 | 3,250,009 | — | — |
| 2011-04-26 | $18.36 | $50.71 | 1,519,000 | — | — |
| 2011-04-25 | $18.19 | $50.25 | 1,333,682 | — | — |
| 2011-04-21 | $18.17 | $50.17 | 1,585,294 | — | — |
| 2011-04-20 | $17.86 | $49.33 | 1,842,439 | — | — |
| 2011-04-19 | $17.63 | $48.69 | 1,589,091 | — | — |
| 2011-04-18 | $17.64 | $48.72 | 2,795,937 | — | — |
| 2011-04-15 | $18.14 | $50.09 | 1,739,798 | — | — |
| 2011-04-14 | $18.35 | $50.68 | 1,902,005 | — | — |
| 2011-04-13 | $18.47 | $51.01 | 2,743,640 | — | — |
| 2011-04-12 | $18.30 | $50.55 | 2,215,136 | — | — |
| 2011-04-11 | $18.34 | $50.65 | 3,186,211 | — | — |
| 2011-04-08 | $17.90 | $49.43 | 1,978,715 | — | — |
| 2011-04-07 | $17.91 | $49.46 | 2,232,496 | — | — |
| 2011-04-06 | $17.84 | $49.28 | 3,457,787 | — | — |
| 2011-04-05 | $17.26 | $47.68 | 2,016,256 | — | — |
| 2011-04-04 | $17.24 | $47.63 | 1,290,174 | — | — |
| 2011-04-01 | $17.31 | $47.80 | 3,030,297 | — | — |
| 2011-03-31 | $16.72 | $46.17 | 4,635,880 | — | — |
| 2011-03-30 | $17.00 | $46.96 | 3,036,264 | — | — |
| 2011-03-29 | $17.04 | $47.07 | 1,999,438 | — | — |
| 2011-03-28 | $17.30 | $47.78 | 1,349,306 | — | — |
| 2011-03-25 | $17.21 | $47.52 | 2,334,595 | — | — |
| 2011-03-24 | $17.51 | $48.36 | 2,241,610 | — | — |
| 2011-03-23 | $17.37 | $47.98 | 1,502,074 | — | — |
| 2011-03-22 | $17.47 | $48.24 | 2,230,977 | — | — |
| 2011-03-21 | $17.59 | $48.57 | 3,701,369 | — | — |
| 2011-03-18 | $16.99 | $46.91 | 4,102,494 | — | — |
| 2011-03-17 | $16.88 | $46.61 | 2,826,642 | — | — |
| 2011-03-16 | $16.59 | $45.82 | 6,936,731 | — | — |
| 2011-03-15 | $17.53 | $48.41 | 3,309,793 | — | — |
| 2011-03-14 | $17.82 | $49.20 | 1,856,327 | — | — |
| 2011-03-11 | $17.88 | $49.38 | 1,640,086 | — | — |
| 2011-03-10 | $17.94 | $49.53 | 3,271,709 | — | — |
| 2011-03-09 | $18.38 | $50.76 | 2,161,754 | — | — |
| 2011-03-08 | $18.52 | $51.14 | 2,247,578 | — | — |
| 2011-03-07 | $18.40 | $50.81 | 1,940,848 | — | — |
| 2011-03-04 | $18.87 | $52.11 | 1,839,943 | — | — |
| 2011-03-03 | $19.13 | $52.84 | 1,679,038 | — | — |
| 2011-03-02 | $18.93 | $52.28 | 2,466,639 | — | — |
| 2011-03-01 | $18.73 | $51.72 | 2,789,101 | — | — |
| 2011-02-28 | $19.14 | $52.87 | 2,631,125 | — | — |
| 2011-02-25 | $18.85 | $52.05 | 2,430,509 | — | — |
| 2011-02-24 | $18.68 | $51.60 | 2,464,035 | — | — |
| 2011-02-23 | $19.01 | $52.51 | 2,784,327 | — | — |
| 2011-02-22 | $19.05 | $52.21 | 2,627,111 | — | — |
| 2011-02-18 | $19.72 | $54.05 | 2,314,088 | — | — |
| 2011-02-17 | $19.94 | $54.65 | 2,598,575 | — | — |
| 2011-02-16 | $19.68 | $53.92 | 2,694,055 | — | — |
| 2011-02-15 | $19.57 | $53.62 | 4,995,991 | — | — |
| 2011-02-14 | $18.40 | $50.41 | 2,124,864 | — | — |
| 2011-02-11 | $18.61 | $50.99 | 3,988,786 | — | — |
| 2011-02-10 | $18.63 | $51.04 | 2,466,205 | — | — |
| 2011-02-09 | $18.84 | $51.62 | 3,792,943 | — | — |
| 2011-02-08 | $18.70 | $51.25 | 2,236,185 | — | — |
| 2011-02-07 | $18.56 | $50.87 | 2,295,752 | — | — |
| 2011-02-04 | $18.33 | $50.24 | 2,205,263 | — | — |
| 2011-02-03 | $18.05 | $49.45 | 1,342,579 | — | — |
| 2011-02-02 | $17.99 | $49.30 | 1,666,343 | — | — |
| 2011-02-01 | $17.92 | $49.10 | 2,041,753 | — | — |
| 2011-01-31 | $17.33 | $47.48 | 1,911,987 | — | — |
| 2011-01-28 | $17.23 | $47.20 | 2,105,660 | — | — |
| 2011-01-27 | $17.66 | $48.39 | 1,561,749 | — | — |
| 2011-01-26 | $17.39 | $47.66 | 1,534,299 | — | — |
| 2011-01-25 | $17.49 | $47.94 | 2,634,597 | — | — |
| 2011-01-24 | $17.85 | $48.92 | 2,005,514 | — | — |
| 2011-01-21 | $17.82 | $48.82 | 3,734,570 | — | — |
| 2011-01-20 | $17.79 | $48.74 | 4,127,340 | — | — |
| 2011-01-19 | $17.48 | $47.91 | 4,722,897 | — | — |
| 2011-01-18 | $18.06 | $49.50 | 3,108,525 | — | — |
| 2011-01-14 | $18.22 | $49.93 | 4,218,589 | — | — |
| 2011-01-13 | $17.80 | $48.77 | 3,647,445 | — | — |
| 2011-01-12 | $17.60 | $48.24 | 5,496,285 | — | — |
| 2011-01-11 | $16.80 | $46.04 | 4,571,105 | — | — |
| 2011-01-10 | $15.99 | $43.82 | 3,011,743 | — | — |
| 2011-01-07 | $15.91 | $43.59 | 2,858,324 | — | — |
| 2011-01-06 | $15.91 | $43.59 | 2,836,841 | — | — |
| 2011-01-05 | $16.08 | $44.07 | 3,119,484 | — | — |
| 2011-01-04 | $15.76 | $43.19 | 2,748,739 | — | — |
| 2011-01-03 | $15.46 | $42.36 | 1,877,050 | — | — |