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
- 1981-02-11 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 | $11.32 | $18.30 | 969,400 | — | — |
| 2011-12-29 | $11.32 | $18.30 | 1,406,600 | — | — |
| 2011-12-28 | $11.09 | $17.93 | 963,600 | — | — |
| 2011-12-27 | $11.20 | $18.10 | 914,800 | — | — |
| 2011-12-23 | $11.26 | $18.20 | 1,018,600 | — | — |
| 2011-12-22 | $11.19 | $18.10 | 1,212,400 | — | — |
| 2011-12-21 | $11.13 | $17.99 | 1,380,000 | — | — |
| 2011-12-20 | $11.11 | $17.97 | 2,306,800 | — | — |
| 2011-12-19 | $10.80 | $17.46 | 2,109,600 | — | — |
| 2011-12-16 | $10.94 | $17.68 | 5,479,200 | — | — |
| 2011-12-15 | $10.88 | $17.60 | 2,367,000 | — | — |
| 2011-12-14 | $10.87 | $17.57 | 1,447,000 | — | — |
| 2011-12-13 | $10.90 | $17.63 | 2,701,000 | — | — |
| 2011-12-12 | $10.93 | $17.68 | 3,068,600 | — | — |
| 2011-12-09 | $10.90 | $17.62 | 1,835,800 | — | — |
| 2011-12-08 | $10.64 | $17.20 | 1,755,400 | — | — |
| 2011-12-07 | $10.73 | $17.35 | 2,125,600 | — | — |
| 2011-12-06 | $10.73 | $17.35 | 1,111,000 | — | — |
| 2011-12-05 | $10.73 | $17.35 | 1,371,800 | — | — |
| 2011-12-02 | $10.61 | $17.16 | 2,003,000 | — | — |
| 2011-12-01 | $10.51 | $16.99 | 2,166,800 | — | — |
| 2011-11-30 | $10.43 | $16.87 | 1,969,000 | — | — |
| 2011-11-29 | $10.00 | $16.17 | 1,539,600 | — | — |
| 2011-11-28 | $10.07 | $16.28 | 1,344,800 | — | — |
| 2011-11-25 | $9.88 | $15.97 | 600,000 | — | — |
| 2011-11-23 | $9.86 | $15.94 | 1,917,000 | — | — |
| 2011-11-22 | $10.10 | $16.33 | 1,436,800 | — | — |
| 2011-11-21 | $10.23 | $16.54 | 1,803,600 | — | — |
| 2011-11-18 | $10.54 | $17.04 | 1,130,600 | — | — |
| 2011-11-17 | $10.50 | $16.98 | 1,797,600 | — | — |
| 2011-11-16 | $10.60 | $17.13 | 1,702,600 | — | — |
| 2011-11-15 | $10.81 | $17.48 | 1,921,800 | — | — |
| 2011-11-14 | $10.86 | $17.56 | 1,095,000 | — | — |
| 2011-11-11 | $11.09 | $17.93 | 1,114,200 | — | — |
| 2011-11-10 | $10.86 | $17.56 | 1,352,400 | — | — |
| 2011-11-09 | $10.80 | $17.47 | 2,248,800 | — | — |
| 2011-11-08 | $11.09 | $17.94 | 1,791,400 | — | — |
| 2011-11-07 | $10.89 | $17.60 | 1,918,800 | — | — |
| 2011-11-04 | $10.96 | $17.72 | 1,819,800 | — | — |
| 2011-11-03 | $11.09 | $17.93 | 2,059,400 | — | — |
| 2011-11-02 | $10.99 | $17.77 | 2,513,600 | — | — |
| 2011-11-01 | $10.74 | $17.37 | 3,752,200 | — | — |
| 2011-10-31 | $11.04 | $17.85 | 1,972,800 | — | — |
| 2011-10-28 | $11.32 | $18.24 | 3,003,200 | — | — |
| 2011-10-27 | $11.41 | $18.38 | 3,660,200 | — | — |
| 2011-10-26 | $11.15 | $17.96 | 2,893,800 | — | — |
| 2011-10-25 | $10.90 | $17.56 | 3,473,600 | — | — |
| 2011-10-24 | $11.12 | $17.91 | 6,310,400 | — | — |
| 2011-10-21 | $10.75 | $17.32 | 5,127,000 | — | — |
| 2011-10-20 | $10.31 | $16.60 | 5,595,000 | — | — |
| 2011-10-19 | $10.00 | $16.11 | 5,180,800 | — | — |
| 2011-10-18 | $9.84 | $15.85 | 8,360,200 | — | — |
| 2011-10-17 | $8.97 | $14.44 | 3,453,400 | — | — |
| 2011-10-14 | $9.22 | $14.85 | 2,875,200 | — | — |
| 2011-10-13 | $9.24 | $14.88 | 3,912,600 | — | — |
| 2011-10-12 | $9.10 | $14.66 | 4,359,400 | — | — |
| 2011-10-11 | $9.08 | $14.63 | 1,419,600 | — | — |
| 2011-10-10 | $9.14 | $14.73 | 1,921,600 | — | — |
| 2011-10-07 | $8.83 | $14.22 | 1,935,400 | — | — |
| 2011-10-06 | $9.08 | $14.63 | 2,288,000 | — | — |
| 2011-10-05 | $8.96 | $14.44 | 2,657,800 | — | — |
| 2011-10-04 | $8.86 | $14.27 | 3,200,000 | — | — |
| 2011-10-03 | $8.50 | $13.69 | 4,015,000 | — | — |
| 2011-09-30 | $8.90 | $14.34 | 2,489,200 | — | — |
| 2011-09-29 | $9.10 | $14.66 | 2,209,600 | — | — |
| 2011-09-28 | $8.95 | $14.42 | 1,662,000 | — | — |
| 2011-09-27 | $9.24 | $14.89 | 2,863,600 | — | — |
| 2011-09-26 | $9.08 | $14.63 | 3,388,200 | — | — |
| 2011-09-23 | $8.78 | $14.14 | 2,750,000 | — | — |
| 2011-09-22 | $8.70 | $14.02 | 4,272,000 | — | — |
| 2011-09-21 | $9.03 | $14.54 | 3,317,800 | — | — |
| 2011-09-20 | $9.31 | $14.99 | 2,082,800 | — | — |
| 2011-09-19 | $9.31 | $15.00 | 2,124,000 | — | — |
| 2011-09-16 | $9.51 | $15.31 | 2,511,400 | — | — |
| 2011-09-15 | $9.52 | $15.33 | 2,396,600 | — | — |
| 2011-09-14 | $9.50 | $15.30 | 3,371,800 | — | — |
| 2011-09-13 | $9.58 | $15.43 | 2,291,200 | — | — |
| 2011-09-12 | $9.68 | $15.60 | 2,421,400 | — | — |
| 2011-09-09 | $9.80 | $15.78 | 2,492,800 | — | — |
| 2011-09-08 | $9.97 | $16.06 | 1,873,600 | — | — |
| 2011-09-07 | $10.14 | $16.33 | 1,422,600 | — | — |
| 2011-09-06 | $9.86 | $15.88 | 1,893,000 | — | — |
| 2011-09-02 | $9.99 | $16.09 | 1,392,400 | — | — |
| 2011-09-01 | $10.34 | $16.66 | 2,768,000 | — | — |
| 2011-08-31 | $10.51 | $16.93 | 1,823,600 | — | — |
| 2011-08-30 | $10.49 | $16.89 | 1,731,400 | — | — |
| 2011-08-29 | $10.51 | $16.93 | 2,340,600 | — | — |
| 2011-08-26 | $10.22 | $16.46 | 2,203,000 | — | — |
| 2011-08-25 | $9.98 | $16.07 | 2,336,800 | — | — |
| 2011-08-24 | $10.07 | $16.22 | 2,209,200 | — | — |
| 2011-08-23 | $9.97 | $16.06 | 2,126,800 | — | — |
| 2011-08-22 | $9.66 | $15.56 | 2,590,200 | — | — |
| 2011-08-19 | $9.58 | $15.43 | 2,255,800 | — | — |
| 2011-08-18 | $9.58 | $15.43 | 2,510,600 | — | — |
| 2011-08-17 | $10.04 | $16.17 | 2,079,000 | — | — |
| 2011-08-16 | $9.91 | $15.96 | 1,714,400 | — | — |
| 2011-08-15 | $9.98 | $16.08 | 2,005,400 | — | — |
| 2011-08-12 | $9.73 | $15.67 | 2,584,000 | — | — |
| 2011-08-11 | $9.82 | $15.81 | 3,023,000 | — | — |
| 2011-08-10 | $9.27 | $14.94 | 5,967,200 | — | — |
| 2011-08-09 | $9.63 | $15.52 | 8,199,000 | — | — |
| 2011-08-08 | $9.19 | $14.81 | 6,468,200 | — | — |
| 2011-08-05 | $10.10 | $16.20 | 5,042,200 | — | — |
| 2011-08-04 | $10.44 | $16.75 | 4,579,600 | — | — |
| 2011-08-03 | $10.73 | $17.22 | 2,007,200 | — | — |
| 2011-08-02 | $10.63 | $17.05 | 1,682,800 | — | — |
| 2011-08-01 | $10.85 | $17.41 | 1,865,000 | — | — |
| 2011-07-29 | $10.91 | $17.50 | 2,275,400 | — | — |
| 2011-07-28 | $10.95 | $17.57 | 1,935,000 | — | — |
| 2011-07-27 | $11.07 | $17.76 | 3,444,200 | — | — |
| 2011-07-26 | $11.03 | $17.70 | 3,254,400 | — | — |
| 2011-07-25 | $10.92 | $17.52 | 3,489,200 | — | — |
| 2011-07-22 | $10.90 | $17.49 | 2,126,200 | — | — |
| 2011-07-21 | $11.01 | $17.67 | 3,151,000 | — | — |
| 2011-07-20 | $10.84 | $17.39 | 4,780,400 | — | — |
| 2011-07-19 | $11.00 | $17.65 | 13,184,000 | — | — |
| 2011-07-18 | $11.92 | $19.13 | 3,054,000 | — | — |
| 2011-07-15 | $12.21 | $19.59 | 1,685,400 | — | — |
| 2011-07-14 | $12.41 | $19.91 | 1,258,800 | — | — |
| 2011-07-13 | $12.59 | $20.20 | 1,412,400 | — | — |
| 2011-07-12 | $12.65 | $20.29 | 1,291,400 | — | — |
| 2011-07-11 | $12.64 | $20.28 | 1,308,600 | — | — |
| 2011-07-08 | $12.94 | $20.77 | 1,141,600 | — | — |
| 2011-07-07 | $13.03 | $20.91 | 984,600 | — | — |
| 2011-07-06 | $12.89 | $20.69 | 1,149,800 | — | — |
| 2011-07-05 | $12.81 | $20.56 | 1,422,400 | — | — |
| 2011-07-01 | $12.94 | $20.77 | 1,760,800 | — | — |
| 2011-06-30 | $12.83 | $20.59 | 2,185,400 | — | — |
| 2011-06-29 | $12.76 | $20.48 | 2,129,600 | — | — |
| 2011-06-28 | $12.58 | $20.19 | 1,056,000 | — | — |
| 2011-06-27 | $12.56 | $20.16 | 2,021,200 | — | — |
| 2011-06-24 | $12.59 | $20.20 | 2,316,400 | — | — |
| 2011-06-23 | $12.82 | $20.57 | 1,596,400 | — | — |
| 2011-06-22 | $12.82 | $20.57 | 1,135,000 | — | — |
| 2011-06-21 | $12.90 | $20.69 | 2,667,400 | — | — |
| 2011-06-20 | $12.55 | $20.13 | 805,000 | — | — |
| 2011-06-17 | $12.51 | $20.08 | 1,209,000 | — | — |
| 2011-06-16 | $12.56 | $20.15 | 958,200 | — | — |
| 2011-06-15 | $12.51 | $20.07 | 1,502,000 | — | — |
| 2011-06-14 | $12.70 | $20.37 | 617,400 | — | — |
| 2011-06-13 | $12.57 | $20.17 | 1,285,800 | — | — |
| 2011-06-10 | $12.55 | $20.13 | 1,244,600 | — | — |
| 2011-06-09 | $12.73 | $20.43 | 935,800 | — | — |
| 2011-06-08 | $12.74 | $20.44 | 1,369,000 | — | — |
| 2011-06-07 | $12.90 | $20.69 | 917,200 | — | — |
| 2011-06-06 | $12.93 | $20.74 | 996,000 | — | — |
| 2011-06-03 | $12.98 | $20.83 | 1,023,800 | — | — |
| 2011-06-02 | $13.02 | $20.89 | 1,019,400 | — | — |
| 2011-06-01 | $12.92 | $20.73 | 1,454,800 | — | — |
| 2011-05-31 | $13.20 | $21.18 | 1,321,800 | — | — |
| 2011-05-27 | $13.04 | $20.93 | 610,000 | — | — |
| 2011-05-26 | $13.00 | $20.86 | 967,600 | — | — |
| 2011-05-25 | $12.87 | $20.65 | 1,234,000 | — | — |
| 2011-05-24 | $12.83 | $20.59 | 1,322,800 | — | — |
| 2011-05-23 | $12.81 | $20.55 | 1,077,000 | — | — |
| 2011-05-20 | $12.96 | $20.79 | 1,211,200 | — | — |
| 2011-05-19 | $13.06 | $20.95 | 1,381,200 | — | — |
| 2011-05-18 | $13.13 | $21.06 | 1,068,400 | — | — |
| 2011-05-17 | $12.86 | $20.63 | 1,638,000 | — | — |
| 2011-05-16 | $13.01 | $20.87 | 1,610,600 | — | — |
| 2011-05-13 | $12.81 | $20.55 | 1,262,000 | — | — |
| 2011-05-12 | $12.86 | $20.64 | 1,122,000 | — | — |
| 2011-05-11 | $12.69 | $20.36 | 871,200 | — | — |
| 2011-05-10 | $12.80 | $20.54 | 892,400 | — | — |
| 2011-05-09 | $12.69 | $20.36 | 970,800 | — | — |
| 2011-05-06 | $12.70 | $20.38 | 1,531,000 | — | — |
| 2011-05-05 | $12.62 | $20.25 | 1,205,000 | — | — |
| 2011-05-04 | $12.68 | $20.35 | 925,800 | — | — |
| 2011-05-03 | $12.70 | $20.38 | 740,400 | — | — |
| 2011-05-02 | $12.74 | $20.44 | 1,094,200 | — | — |
| 2011-04-29 | $12.93 | $20.68 | 1,456,000 | — | — |
| 2011-04-28 | $12.86 | $20.57 | 2,847,000 | — | — |
| 2011-04-27 | $12.60 | $20.15 | 2,282,200 | — | — |
| 2011-04-26 | $12.56 | $20.09 | 1,665,000 | — | — |
| 2011-04-25 | $12.51 | $20.01 | 1,657,200 | — | — |
| 2011-04-21 | $12.58 | $20.12 | 1,599,400 | — | — |
| 2011-04-20 | $12.65 | $20.24 | 1,755,000 | — | — |
| 2011-04-19 | $12.57 | $20.10 | 2,108,600 | — | — |
| 2011-04-18 | $12.98 | $20.77 | 1,890,400 | — | — |
| 2011-04-15 | $13.07 | $20.91 | 748,800 | — | — |
| 2011-04-14 | $13.08 | $20.92 | 926,200 | — | — |
| 2011-04-13 | $13.19 | $21.09 | 714,600 | — | — |
| 2011-04-12 | $13.07 | $20.91 | 578,600 | — | — |
| 2011-04-11 | $13.24 | $21.18 | 597,200 | — | — |
| 2011-04-08 | $13.27 | $21.22 | 908,800 | — | — |
| 2011-04-07 | $13.46 | $21.53 | 1,768,600 | — | — |
| 2011-04-06 | $13.38 | $21.41 | 2,083,000 | — | — |
| 2011-04-05 | $13.39 | $21.42 | 1,460,600 | — | — |
| 2011-04-04 | $13.33 | $21.32 | 1,506,600 | — | — |
| 2011-04-01 | $13.15 | $21.04 | 1,357,400 | — | — |
| 2011-03-31 | $12.90 | $20.64 | 1,393,600 | — | — |
| 2011-03-30 | $12.82 | $20.51 | 1,041,800 | — | — |
| 2011-03-29 | $12.62 | $20.18 | 1,041,200 | — | — |
| 2011-03-28 | $12.53 | $20.04 | 773,800 | — | — |
| 2011-03-25 | $12.55 | $20.07 | 1,059,400 | — | — |
| 2011-03-24 | $12.42 | $19.87 | 1,150,800 | — | — |
| 2011-03-23 | $12.46 | $19.93 | 877,000 | — | — |
| 2011-03-22 | $12.44 | $19.90 | 699,600 | — | — |
| 2011-03-21 | $12.52 | $20.03 | 1,242,800 | — | — |
| 2011-03-18 | $12.44 | $19.90 | 1,787,600 | — | — |
| 2011-03-17 | $12.44 | $19.90 | 1,378,400 | — | — |
| 2011-03-16 | $12.48 | $19.97 | 2,992,800 | — | — |
| 2011-03-15 | $12.54 | $20.05 | 1,615,200 | — | — |
| 2011-03-14 | $12.67 | $20.26 | 1,297,600 | — | — |
| 2011-03-11 | $12.71 | $20.33 | 2,682,600 | — | — |
| 2011-03-10 | $12.46 | $19.93 | 1,388,600 | — | — |
| 2011-03-09 | $12.67 | $20.26 | 949,800 | — | — |
| 2011-03-08 | $12.86 | $20.57 | 1,392,400 | — | — |
| 2011-03-07 | $12.63 | $20.21 | 2,252,600 | — | — |
| 2011-03-04 | $12.67 | $20.27 | 1,709,800 | — | — |
| 2011-03-03 | $12.96 | $20.73 | 1,398,600 | — | — |
| 2011-03-02 | $12.67 | $20.26 | 1,533,000 | — | — |
| 2011-03-01 | $12.87 | $20.58 | 1,669,400 | — | — |
| 2011-02-28 | $13.07 | $20.91 | 904,800 | — | — |
| 2011-02-25 | $13.11 | $20.97 | 895,800 | — | — |
| 2011-02-24 | $12.88 | $20.60 | 1,295,200 | — | — |
| 2011-02-23 | $12.90 | $20.64 | 1,416,400 | — | — |
| 2011-02-22 | $13.11 | $20.97 | 1,330,000 | — | — |
| 2011-02-18 | $13.26 | $21.21 | 1,032,800 | — | — |
| 2011-02-17 | $13.22 | $21.14 | 946,600 | — | — |
| 2011-02-16 | $13.10 | $20.95 | 1,478,400 | — | — |
| 2011-02-15 | $12.95 | $20.72 | 2,182,600 | — | — |
| 2011-02-14 | $12.66 | $20.25 | 642,800 | — | — |
| 2011-02-11 | $12.62 | $20.19 | 1,059,600 | — | — |
| 2011-02-10 | $12.55 | $20.08 | 1,630,200 | — | — |
| 2011-02-09 | $12.62 | $20.18 | 1,879,800 | — | — |
| 2011-02-08 | $12.47 | $19.95 | 2,741,200 | — | — |
| 2011-02-07 | $12.34 | $19.73 | 790,800 | — | — |
| 2011-02-04 | $12.33 | $19.73 | 1,315,800 | — | — |
| 2011-02-03 | $12.21 | $19.53 | 819,000 | — | — |
| 2011-02-02 | $12.23 | $19.57 | 1,260,800 | — | — |
| 2011-02-01 | $12.38 | $19.80 | 2,172,600 | — | — |
| 2011-01-31 | $12.38 | $19.81 | 1,087,000 | — | — |
| 2011-01-28 | $12.35 | $19.69 | 1,282,800 | — | — |
| 2011-01-27 | $12.45 | $19.85 | 1,349,000 | — | — |
| 2011-01-26 | $12.50 | $19.92 | 1,482,400 | — | — |
| 2011-01-25 | $12.49 | $19.92 | 2,809,200 | — | — |
| 2011-01-24 | $12.22 | $19.49 | 869,200 | — | — |
| 2011-01-21 | $12.18 | $19.42 | 858,400 | — | — |
| 2011-01-20 | $12.25 | $19.53 | 948,200 | — | — |
| 2011-01-19 | $12.31 | $19.62 | 1,115,800 | — | — |
| 2011-01-18 | $12.41 | $19.79 | 1,580,400 | — | — |
| 2011-01-14 | $12.33 | $19.65 | 760,800 | — | — |
| 2011-01-13 | $12.18 | $19.42 | 759,000 | — | — |
| 2011-01-12 | $12.25 | $19.53 | 1,333,000 | — | — |
| 2011-01-11 | $12.27 | $19.57 | 835,200 | — | — |
| 2011-01-10 | $12.19 | $19.44 | 1,314,200 | — | — |
| 2011-01-07 | $12.07 | $19.25 | 1,101,000 | — | — |
| 2011-01-06 | $12.14 | $19.36 | 1,613,200 | — | — |
| 2011-01-05 | $12.07 | $19.24 | 1,433,600 | — | — |
| 2011-01-04 | $11.94 | $19.03 | 1,818,400 | — | — |
| 2011-01-03 | $12.28 | $19.58 | 1,613,600 | — | — |