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
- 1986-07-24 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 | $9.50 | $35.70 | 1,034,700 | — | — |
| 2011-12-29 | $9.63 | $36.19 | 1,366,700 | — | — |
| 2011-12-28 | $9.55 | $35.89 | 1,490,500 | — | — |
| 2011-12-27 | $9.61 | $36.11 | 569,900 | — | — |
| 2011-12-23 | $9.60 | $36.08 | 941,100 | — | — |
| 2011-12-22 | $9.56 | $35.93 | 3,227,400 | — | — |
| 2011-12-21 | $9.24 | $34.72 | 2,529,500 | — | — |
| 2011-12-20 | $9.24 | $34.72 | 1,266,100 | — | — |
| 2011-12-19 | $8.87 | $33.33 | 1,574,000 | — | — |
| 2011-12-16 | $8.81 | $33.11 | 2,772,000 | — | — |
| 2011-12-15 | $8.57 | $32.21 | 2,360,800 | — | — |
| 2011-12-14 | $8.43 | $31.68 | 1,393,000 | — | — |
| 2011-12-13 | $8.51 | $31.98 | 787,900 | — | — |
| 2011-12-12 | $8.66 | $32.54 | 1,427,400 | — | — |
| 2011-12-09 | $8.74 | $32.85 | 955,000 | — | — |
| 2011-12-08 | $8.47 | $31.83 | 1,414,500 | — | — |
| 2011-12-07 | $8.82 | $33.15 | 784,500 | — | — |
| 2011-12-06 | $8.71 | $32.73 | 648,900 | — | — |
| 2011-12-05 | $8.69 | $32.66 | 1,188,800 | — | — |
| 2011-12-02 | $8.64 | $32.47 | 1,941,700 | — | — |
| 2011-12-01 | $8.59 | $32.28 | 1,141,000 | — | — |
| 2011-11-30 | $8.71 | $32.73 | 3,079,600 | — | — |
| 2011-11-29 | $8.26 | $31.04 | 2,465,300 | — | — |
| 2011-11-28 | $8.24 | $30.97 | 3,557,400 | — | — |
| 2011-11-25 | $8.06 | $30.29 | 405,500 | — | — |
| 2011-11-23 | $8.07 | $30.33 | 1,732,700 | — | — |
| 2011-11-22 | $8.31 | $31.23 | 1,924,900 | — | — |
| 2011-11-21 | $8.50 | $31.94 | 1,889,600 | — | — |
| 2011-11-18 | $8.91 | $33.48 | 1,083,500 | — | — |
| 2011-11-17 | $8.81 | $33.11 | 2,431,000 | — | — |
| 2011-11-16 | $9.05 | $34.01 | 1,319,600 | — | — |
| 2011-11-15 | $9.23 | $34.69 | 1,207,300 | — | — |
| 2011-11-14 | $9.13 | $34.31 | 1,824,400 | — | — |
| 2011-11-11 | $9.51 | $35.74 | 1,121,600 | — | — |
| 2011-11-10 | $9.20 | $34.57 | 2,245,800 | — | — |
| 2011-11-09 | $9.21 | $34.61 | 2,419,500 | — | — |
| 2011-11-08 | $9.60 | $36.08 | 1,236,800 | — | — |
| 2011-11-07 | $9.42 | $35.40 | 1,435,800 | — | — |
| 2011-11-04 | $9.31 | $34.99 | 1,394,000 | — | — |
| 2011-11-03 | $9.32 | $35.02 | 1,612,400 | — | — |
| 2011-11-02 | $9.04 | $33.97 | 2,947,600 | — | — |
| 2011-11-01 | $8.76 | $32.92 | 3,005,800 | — | — |
| 2011-10-31 | $9.11 | $34.24 | 1,212,400 | — | — |
| 2011-10-28 | $9.25 | $34.76 | 3,700,700 | — | — |
| 2011-10-27 | $9.31 | $34.99 | 4,471,100 | — | — |
| 2011-10-26 | $8.67 | $32.58 | 2,820,900 | — | — |
| 2011-10-25 | $8.57 | $32.21 | 4,231,600 | — | — |
| 2011-10-24 | $8.76 | $32.92 | 2,785,800 | — | — |
| 2011-10-21 | $8.46 | $31.79 | 4,032,800 | — | — |
| 2011-10-20 | $8.09 | $30.40 | 3,390,800 | — | — |
| 2011-10-19 | $8.01 | $30.10 | 3,880,500 | — | — |
| 2011-10-18 | $7.94 | $29.84 | 2,116,700 | — | — |
| 2011-10-17 | $7.40 | $27.81 | 1,483,600 | — | — |
| 2011-10-14 | $7.57 | $28.45 | 2,411,900 | — | — |
| 2011-10-13 | $7.47 | $28.07 | 2,081,100 | — | — |
| 2011-10-12 | $7.55 | $28.37 | 3,243,100 | — | — |
| 2011-10-11 | $7.44 | $27.96 | 4,422,200 | — | — |
| 2011-10-10 | $7.39 | $27.77 | 2,399,600 | — | — |
| 2011-10-07 | $7.09 | $26.64 | 2,745,500 | — | — |
| 2011-10-06 | $7.38 | $27.73 | 1,515,200 | — | — |
| 2011-10-05 | $7.21 | $27.10 | 1,812,900 | — | — |
| 2011-10-04 | $7.24 | $27.21 | 3,800,000 | — | — |
| 2011-10-03 | $7.19 | $27.02 | 2,072,800 | — | — |
| 2011-09-30 | $8.01 | $29.54 | 1,842,300 | — | — |
| 2011-09-29 | $8.19 | $30.20 | 2,135,200 | — | — |
| 2011-09-28 | $7.88 | $29.06 | 2,121,600 | — | — |
| 2011-09-27 | $8.21 | $30.28 | 2,340,300 | — | — |
| 2011-09-26 | $8.07 | $29.76 | 1,610,500 | — | — |
| 2011-09-23 | $8.03 | $29.61 | 1,724,500 | — | — |
| 2011-09-22 | $7.94 | $29.28 | 2,448,000 | — | — |
| 2011-09-21 | $8.37 | $30.87 | 1,615,600 | — | — |
| 2011-09-20 | $9.00 | $33.19 | 1,073,100 | — | — |
| 2011-09-19 | $8.98 | $33.12 | 1,225,700 | — | — |
| 2011-09-16 | $9.37 | $34.55 | 2,186,200 | — | — |
| 2011-09-15 | $9.34 | $34.44 | 1,560,800 | — | — |
| 2011-09-14 | $8.90 | $32.82 | 2,112,500 | — | — |
| 2011-09-13 | $8.89 | $32.78 | 1,518,300 | — | — |
| 2011-09-12 | $8.93 | $32.93 | 1,921,000 | — | — |
| 2011-09-09 | $8.93 | $32.93 | 1,844,000 | — | — |
| 2011-09-08 | $9.18 | $33.85 | 1,860,900 | — | — |
| 2011-09-07 | $9.33 | $34.41 | 2,976,600 | — | — |
| 2011-09-06 | $9.00 | $33.19 | 2,321,500 | — | — |
| 2011-09-02 | $9.12 | $33.63 | 2,958,900 | — | — |
| 2011-09-01 | $9.57 | $35.29 | 3,495,400 | — | — |
| 2011-08-31 | $9.94 | $36.66 | 1,782,300 | — | — |
| 2011-08-30 | $9.98 | $36.80 | 1,377,300 | — | — |
| 2011-08-29 | $9.98 | $36.80 | 1,114,200 | — | — |
| 2011-08-26 | $9.53 | $35.14 | 1,386,300 | — | — |
| 2011-08-25 | $9.44 | $34.81 | 1,460,200 | — | — |
| 2011-08-24 | $9.64 | $35.55 | 2,762,200 | — | — |
| 2011-08-23 | $9.42 | $34.74 | 2,294,900 | — | — |
| 2011-08-22 | $9.36 | $34.52 | 1,583,700 | — | — |
| 2011-08-19 | $9.48 | $34.96 | 2,575,200 | — | — |
| 2011-08-18 | $9.72 | $35.84 | 2,884,300 | — | — |
| 2011-08-17 | $10.10 | $37.25 | 2,579,700 | — | — |
| 2011-08-16 | $10.11 | $37.28 | 3,982,200 | — | — |
| 2011-08-15 | $9.99 | $36.84 | 3,145,300 | — | — |
| 2011-08-12 | $9.56 | $35.25 | 2,813,900 | — | — |
| 2011-08-11 | $9.68 | $35.70 | 3,379,500 | — | — |
| 2011-08-10 | $9.09 | $33.52 | 6,517,100 | — | — |
| 2011-08-09 | $9.11 | $33.59 | 7,995,000 | — | — |
| 2011-08-08 | $8.46 | $31.20 | 4,513,600 | — | — |
| 2011-08-05 | $9.82 | $36.21 | 2,992,300 | — | — |
| 2011-08-04 | $10.29 | $37.95 | 2,732,300 | — | — |
| 2011-08-03 | $11.05 | $40.75 | 2,356,700 | — | — |
| 2011-08-02 | $11.22 | $41.38 | 1,686,500 | — | — |
| 2011-08-01 | $11.85 | $43.70 | 2,181,900 | — | — |
| 2011-07-29 | $11.99 | $44.21 | 1,681,000 | — | — |
| 2011-07-28 | $11.95 | $44.07 | 3,471,200 | — | — |
| 2011-07-27 | $11.74 | $43.29 | 2,873,200 | — | — |
| 2011-07-26 | $12.13 | $44.73 | 1,061,800 | — | — |
| 2011-07-25 | $12.13 | $44.73 | 1,640,900 | — | — |
| 2011-07-22 | $12.34 | $45.51 | 1,740,600 | — | — |
| 2011-07-21 | $12.17 | $44.88 | 2,504,500 | — | — |
| 2011-07-20 | $12.10 | $44.62 | 2,449,700 | — | — |
| 2011-07-19 | $11.91 | $43.92 | 1,833,100 | — | — |
| 2011-07-18 | $11.61 | $42.81 | 1,747,700 | — | — |
| 2011-07-15 | $11.80 | $43.51 | 1,976,000 | — | — |
| 2011-07-14 | $11.78 | $43.44 | 3,238,100 | — | — |
| 2011-07-13 | $11.86 | $43.74 | 3,072,500 | — | — |
| 2011-07-12 | $11.96 | $44.10 | 1,163,000 | — | — |
| 2011-07-11 | $11.82 | $43.59 | 1,311,500 | — | — |
| 2011-07-08 | $12.08 | $44.55 | 2,525,900 | — | — |
| 2011-07-07 | $11.97 | $44.14 | 1,945,800 | — | — |
| 2011-07-06 | $11.86 | $43.74 | 858,000 | — | — |
| 2011-07-05 | $11.75 | $43.33 | 1,953,200 | — | — |
| 2011-07-01 | $11.70 | $43.15 | 1,018,000 | — | — |
| 2011-06-30 | $11.59 | $42.19 | 1,330,700 | — | — |
| 2011-06-29 | $11.56 | $42.08 | 1,418,700 | — | — |
| 2011-06-28 | $11.40 | $41.50 | 1,370,600 | — | — |
| 2011-06-27 | $11.14 | $40.55 | 989,700 | — | — |
| 2011-06-24 | $11.06 | $40.26 | 716,500 | — | — |
| 2011-06-23 | $11.16 | $40.62 | 1,452,300 | — | — |
| 2011-06-22 | $11.38 | $41.42 | 1,277,700 | — | — |
| 2011-06-21 | $11.48 | $41.79 | 1,662,300 | — | — |
| 2011-06-20 | $11.46 | $41.71 | 1,242,800 | — | — |
| 2011-06-17 | $11.28 | $41.06 | 1,051,300 | — | — |
| 2011-06-16 | $11.26 | $40.99 | 929,200 | — | — |
| 2011-06-15 | $11.13 | $40.51 | 1,199,900 | — | — |
| 2011-06-14 | $11.46 | $41.71 | 1,288,900 | — | — |
| 2011-06-13 | $11.24 | $40.91 | 1,094,700 | — | — |
| 2011-06-10 | $11.30 | $41.13 | 1,578,200 | — | — |
| 2011-06-09 | $11.55 | $42.04 | 972,300 | — | — |
| 2011-06-08 | $11.70 | $42.59 | 988,200 | — | — |
| 2011-06-07 | $11.82 | $43.02 | 1,374,200 | — | — |
| 2011-06-06 | $11.72 | $42.66 | 1,348,600 | — | — |
| 2011-06-03 | $12.01 | $43.72 | 1,206,600 | — | — |
| 2011-06-02 | $12.07 | $43.93 | 1,525,700 | — | — |
| 2011-06-01 | $12.16 | $44.26 | 2,290,900 | — | — |
| 2011-05-31 | $12.76 | $46.45 | 1,621,400 | — | — |
| 2011-05-27 | $12.54 | $45.64 | 906,800 | — | — |
| 2011-05-26 | $12.35 | $44.95 | 879,900 | — | — |
| 2011-05-25 | $12.07 | $43.93 | 939,400 | — | — |
| 2011-05-24 | $12.01 | $43.72 | 1,374,400 | — | — |
| 2011-05-23 | $11.95 | $43.50 | 1,675,500 | — | — |
| 2011-05-20 | $12.06 | $43.90 | 788,200 | — | — |
| 2011-05-19 | $12.28 | $44.70 | 566,100 | — | — |
| 2011-05-18 | $12.21 | $44.44 | 645,600 | — | — |
| 2011-05-17 | $12.03 | $43.79 | 1,654,900 | — | — |
| 2011-05-16 | $12.09 | $44.01 | 697,400 | — | — |
| 2011-05-13 | $12.07 | $43.93 | 904,100 | — | — |
| 2011-05-12 | $12.22 | $44.48 | 907,000 | — | — |
| 2011-05-11 | $12.31 | $44.81 | 877,000 | — | — |
| 2011-05-10 | $12.49 | $45.46 | 882,200 | — | — |
| 2011-05-09 | $12.19 | $44.37 | 1,460,900 | — | — |
| 2011-05-06 | $12.25 | $44.59 | 1,089,400 | — | — |
| 2011-05-05 | $12.32 | $44.84 | 1,163,900 | — | — |
| 2011-05-04 | $12.23 | $44.52 | 1,405,500 | — | — |
| 2011-05-03 | $12.45 | $45.32 | 1,148,600 | — | — |
| 2011-05-02 | $12.67 | $46.12 | 995,500 | — | — |
| 2011-04-29 | $12.70 | $46.23 | 1,100,000 | — | — |
| 2011-04-28 | $12.55 | $45.68 | 1,415,100 | — | — |
| 2011-04-27 | $12.35 | $44.95 | 1,037,100 | — | — |
| 2011-04-26 | $12.39 | $45.10 | 1,300,000 | — | — |
| 2011-04-25 | $12.34 | $44.92 | 1,088,600 | — | — |
| 2011-04-21 | $12.20 | $44.41 | 1,531,100 | — | — |
| 2011-04-20 | $12.20 | $44.41 | 1,799,900 | — | — |
| 2011-04-19 | $12.09 | $44.01 | 1,905,000 | — | — |
| 2011-04-18 | $12.01 | $43.72 | 1,036,600 | — | — |
| 2011-04-15 | $12.19 | $44.37 | 1,351,300 | — | — |
| 2011-04-14 | $11.96 | $43.53 | 1,744,600 | — | — |
| 2011-04-13 | $11.74 | $42.73 | 1,169,600 | — | — |
| 2011-04-12 | $11.74 | $42.73 | 1,357,400 | — | — |
| 2011-04-11 | $11.87 | $43.21 | 1,436,800 | — | — |
| 2011-04-08 | $11.82 | $43.02 | 784,300 | — | — |
| 2011-04-07 | $12.02 | $43.75 | 1,262,100 | — | — |
| 2011-04-06 | $12.24 | $44.55 | 1,594,600 | — | — |
| 2011-04-05 | $12.11 | $44.08 | 722,700 | — | — |
| 2011-04-04 | $12.11 | $44.08 | 1,256,700 | — | — |
| 2011-04-01 | $12.08 | $43.97 | 1,330,600 | — | — |
| 2011-03-31 | $12.14 | $43.64 | 1,374,400 | — | — |
| 2011-03-30 | $12.13 | $43.61 | 1,288,500 | — | — |
| 2011-03-29 | $11.97 | $43.03 | 1,342,400 | — | — |
| 2011-03-28 | $11.75 | $42.24 | 973,500 | — | — |
| 2011-03-25 | $11.72 | $42.13 | 1,804,300 | — | — |
| 2011-03-24 | $11.67 | $41.95 | 1,556,200 | — | — |
| 2011-03-23 | $11.83 | $42.53 | 2,111,500 | — | — |
| 2011-03-22 | $11.84 | $42.56 | 1,020,900 | — | — |
| 2011-03-21 | $11.83 | $42.53 | 963,700 | — | — |
| 2011-03-18 | $11.72 | $42.13 | 1,937,300 | — | — |
| 2011-03-17 | $11.69 | $42.02 | 1,336,700 | — | — |
| 2011-03-16 | $11.58 | $41.63 | 1,674,900 | — | — |
| 2011-03-15 | $11.77 | $42.31 | 1,561,300 | — | — |
| 2011-03-14 | $11.98 | $43.07 | 1,206,500 | — | — |
| 2011-03-11 | $12.08 | $43.43 | 2,075,300 | — | — |
| 2011-03-10 | $12.12 | $43.57 | 1,911,000 | — | — |
| 2011-03-09 | $12.29 | $44.18 | 2,112,400 | — | — |
| 2011-03-08 | $12.31 | $44.25 | 1,629,800 | — | — |
| 2011-03-07 | $12.03 | $43.25 | 1,726,100 | — | — |
| 2011-03-04 | $12.06 | $43.36 | 1,012,600 | — | — |
| 2011-03-03 | $12.17 | $43.75 | 1,119,500 | — | — |
| 2011-03-02 | $11.89 | $42.74 | 1,470,900 | — | — |
| 2011-03-01 | $11.93 | $42.89 | 3,368,900 | — | — |
| 2011-02-28 | $12.30 | $44.22 | 2,570,900 | — | — |
| 2011-02-25 | $11.89 | $42.74 | 1,764,200 | — | — |
| 2011-02-24 | $11.83 | $42.53 | 1,450,500 | — | — |
| 2011-02-23 | $11.92 | $42.85 | 1,797,900 | — | — |
| 2011-02-22 | $12.03 | $43.25 | 2,738,400 | — | — |
| 2011-02-18 | $12.14 | $43.64 | 1,643,900 | — | — |
| 2011-02-17 | $12.32 | $44.29 | 1,979,100 | — | — |
| 2011-02-16 | $12.21 | $43.89 | 837,100 | — | — |
| 2011-02-15 | $12.14 | $43.64 | 2,290,000 | — | — |
| 2011-02-14 | $12.25 | $44.04 | 1,501,200 | — | — |
| 2011-02-11 | $12.16 | $43.71 | 903,200 | — | — |
| 2011-02-10 | $11.95 | $42.96 | 932,200 | — | — |
| 2011-02-09 | $11.90 | $42.78 | 985,400 | — | — |
| 2011-02-08 | $12.10 | $43.50 | 2,625,300 | — | — |
| 2011-02-07 | $12.00 | $43.14 | 1,296,000 | — | — |
| 2011-02-04 | $11.77 | $42.31 | 2,251,800 | — | — |
| 2011-02-03 | $11.75 | $42.24 | 1,338,900 | — | — |
| 2011-02-02 | $11.79 | $42.38 | 1,315,300 | — | — |
| 2011-02-01 | $11.78 | $42.35 | 1,618,400 | — | — |
| 2011-01-31 | $11.60 | $41.70 | 1,446,700 | — | — |
| 2011-01-28 | $11.39 | $40.95 | 1,966,900 | — | — |
| 2011-01-27 | $11.61 | $41.74 | 1,597,700 | — | — |
| 2011-01-26 | $11.50 | $41.34 | 1,560,500 | — | — |
| 2011-01-25 | $11.66 | $41.92 | 1,294,000 | — | — |
| 2011-01-24 | $11.39 | $40.95 | 1,329,600 | — | — |
| 2011-01-21 | $11.16 | $40.12 | 1,884,500 | — | — |
| 2011-01-20 | $11.09 | $39.87 | 2,234,100 | — | — |
| 2011-01-19 | $11.18 | $40.19 | 1,452,200 | — | — |
| 2011-01-18 | $11.37 | $40.87 | 2,442,000 | — | — |
| 2011-01-14 | $11.41 | $41.02 | 2,629,600 | — | — |
| 2011-01-13 | $11.48 | $41.27 | 1,610,400 | — | — |
| 2011-01-12 | $11.57 | $41.59 | 1,616,600 | — | — |
| 2011-01-11 | $11.59 | $41.67 | 2,261,200 | — | — |
| 2011-01-10 | $11.67 | $41.95 | 2,073,600 | — | — |
| 2011-01-07 | $11.74 | $42.20 | 1,182,600 | — | — |
| 2011-01-06 | $11.73 | $42.17 | 1,813,800 | — | — |
| 2011-01-05 | $11.72 | $42.13 | 2,854,000 | — | — |
| 2011-01-04 | $11.60 | $41.70 | 3,486,500 | — | — |
| 2011-01-03 | $11.99 | $42.56 | 1,471,400 | — | — |