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
- 1983-09-14 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 | $10.72 | $15.68 | 974,500 | — | — |
| 2011-12-29 | $10.73 | $15.69 | 1,191,500 | — | — |
| 2011-12-28 | $10.69 | $15.64 | 1,166,900 | — | — |
| 2011-12-27 | $11.17 | $16.34 | 800,900 | — | — |
| 2011-12-23 | $11.33 | $16.57 | 873,700 | — | — |
| 2011-12-22 | $11.15 | $16.31 | 1,092,000 | — | — |
| 2011-12-21 | $11.08 | $16.21 | 927,100 | — | — |
| 2011-12-20 | $10.97 | $16.05 | 1,461,900 | — | — |
| 2011-12-19 | $10.40 | $15.21 | 1,817,500 | — | — |
| 2011-12-16 | $10.96 | $16.03 | 1,869,500 | — | — |
| 2011-12-15 | $10.55 | $15.43 | 1,707,900 | — | — |
| 2011-12-14 | $10.58 | $15.48 | 2,745,100 | — | — |
| 2011-12-13 | $10.96 | $16.03 | 1,617,900 | — | — |
| 2011-12-12 | $11.39 | $16.66 | 1,513,700 | — | — |
| 2011-12-09 | $11.70 | $17.11 | 1,806,400 | — | — |
| 2011-12-08 | $11.21 | $16.40 | 2,519,400 | — | — |
| 2011-12-07 | $11.97 | $17.51 | 2,181,800 | — | — |
| 2011-12-06 | $11.94 | $17.46 | 2,444,000 | — | — |
| 2011-12-05 | $12.15 | $17.77 | 2,177,900 | — | — |
| 2011-12-02 | $12.18 | $17.82 | 4,661,500 | — | — |
| 2011-12-01 | $11.78 | $17.23 | 1,809,100 | — | — |
| 2011-11-30 | $11.80 | $17.26 | 4,106,300 | — | — |
| 2011-11-29 | $11.21 | $16.40 | 2,906,200 | — | — |
| 2011-11-28 | $11.49 | $16.81 | 2,137,700 | — | — |
| 2011-11-25 | $11.26 | $16.47 | 552,400 | — | — |
| 2011-11-23 | $11.45 | $16.75 | 1,758,000 | — | — |
| 2011-11-22 | $12.10 | $17.70 | 2,144,900 | — | — |
| 2011-11-21 | $12.46 | $18.23 | 2,331,700 | — | — |
| 2011-11-18 | $12.59 | $18.42 | 1,363,200 | — | — |
| 2011-11-17 | $12.77 | $18.68 | 2,560,400 | — | — |
| 2011-11-16 | $13.24 | $19.37 | 1,404,300 | — | — |
| 2011-11-15 | $13.73 | $20.08 | 1,257,700 | — | — |
| 2011-11-14 | $13.70 | $20.04 | 1,772,600 | — | — |
| 2011-11-11 | $13.82 | $20.21 | 2,370,300 | — | — |
| 2011-11-10 | $13.05 | $19.09 | 1,549,900 | — | — |
| 2011-11-09 | $12.88 | $18.84 | 2,114,800 | — | — |
| 2011-11-08 | $13.85 | $20.26 | 1,138,500 | — | — |
| 2011-11-07 | $13.54 | $19.81 | 1,330,500 | — | — |
| 2011-11-04 | $13.71 | $20.05 | 1,715,000 | — | — |
| 2011-11-03 | $13.34 | $19.51 | 3,890,300 | — | — |
| 2011-11-02 | $13.89 | $20.32 | 2,110,000 | — | — |
| 2011-11-01 | $13.28 | $19.42 | 4,099,100 | — | — |
| 2011-10-31 | $14.10 | $20.62 | 2,297,700 | — | — |
| 2011-10-28 | $14.62 | $21.38 | 3,359,300 | — | — |
| 2011-10-27 | $14.35 | $20.99 | 4,332,300 | — | — |
| 2011-10-26 | $13.25 | $19.38 | 3,854,500 | — | — |
| 2011-10-25 | $12.57 | $18.39 | 2,349,600 | — | — |
| 2011-10-24 | $12.90 | $18.87 | 2,428,300 | — | — |
| 2011-10-21 | $12.22 | $17.87 | 1,878,400 | — | — |
| 2011-10-20 | $11.85 | $17.33 | 1,220,400 | — | — |
| 2011-10-19 | $11.91 | $17.42 | 2,832,300 | — | — |
| 2011-10-18 | $12.23 | $17.89 | 2,151,900 | — | — |
| 2011-10-17 | $11.51 | $16.84 | 1,601,000 | — | — |
| 2011-10-14 | $12.19 | $17.83 | 1,240,300 | — | — |
| 2011-10-13 | $11.74 | $17.17 | 1,657,100 | — | — |
| 2011-10-12 | $12.00 | $17.55 | 2,464,400 | — | — |
| 2011-10-11 | $11.30 | $16.53 | 1,536,200 | — | — |
| 2011-10-10 | $11.22 | $16.41 | 2,288,100 | — | — |
| 2011-10-07 | $10.61 | $15.52 | 4,034,700 | — | — |
| 2011-10-06 | $10.27 | $15.02 | 2,137,900 | — | — |
| 2011-10-05 | $9.78 | $14.31 | 2,609,700 | — | — |
| 2011-10-04 | $9.49 | $13.88 | 3,000,700 | — | — |
| 2011-10-03 | $8.89 | $13.00 | 2,674,300 | — | — |
| 2011-09-30 | $9.67 | $14.14 | 1,667,500 | — | — |
| 2011-09-29 | $10.08 | $14.74 | 2,877,000 | — | — |
| 2011-09-28 | $10.27 | $15.02 | 1,757,900 | — | — |
| 2011-09-27 | $10.84 | $15.86 | 1,599,800 | — | — |
| 2011-09-26 | $10.70 | $15.65 | 1,102,100 | — | — |
| 2011-09-23 | $10.51 | $15.37 | 1,306,100 | — | — |
| 2011-09-22 | $10.34 | $15.12 | 2,856,600 | — | — |
| 2011-09-21 | $11.13 | $16.28 | 1,751,400 | — | — |
| 2011-09-20 | $11.91 | $17.42 | 2,014,600 | — | — |
| 2011-09-19 | $12.53 | $18.33 | 1,980,200 | — | — |
| 2011-09-16 | $12.83 | $18.77 | 2,118,200 | — | — |
| 2011-09-15 | $12.93 | $18.91 | 2,783,300 | — | — |
| 2011-09-14 | $12.48 | $18.25 | 3,450,800 | — | — |
| 2011-09-13 | $11.74 | $17.17 | 2,119,000 | — | — |
| 2011-09-12 | $11.45 | $16.75 | 3,312,200 | — | — |
| 2011-09-09 | $11.74 | $17.17 | 1,521,000 | — | — |
| 2011-09-08 | $12.23 | $17.89 | 1,282,300 | — | — |
| 2011-09-07 | $12.74 | $18.63 | 1,437,600 | — | — |
| 2011-09-06 | $12.31 | $18.01 | 1,570,800 | — | — |
| 2011-09-02 | $12.35 | $18.06 | 1,552,800 | — | — |
| 2011-09-01 | $12.97 | $18.97 | 1,897,600 | — | — |
| 2011-08-31 | $13.15 | $19.23 | 2,646,800 | — | — |
| 2011-08-30 | $13.03 | $19.06 | 2,438,800 | — | — |
| 2011-08-29 | $12.61 | $18.44 | 2,034,600 | — | — |
| 2011-08-26 | $11.92 | $17.44 | 2,675,400 | — | — |
| 2011-08-25 | $11.35 | $16.60 | 2,350,500 | — | — |
| 2011-08-24 | $11.68 | $17.08 | 2,893,300 | — | — |
| 2011-08-23 | $11.28 | $16.50 | 4,505,600 | — | — |
| 2011-08-22 | $11.39 | $16.66 | 3,481,300 | — | — |
| 2011-08-19 | $11.61 | $16.98 | 3,364,900 | — | — |
| 2011-08-18 | $11.73 | $17.16 | 2,413,700 | — | — |
| 2011-08-17 | $12.67 | $18.53 | 1,665,700 | — | — |
| 2011-08-16 | $12.70 | $18.58 | 3,834,300 | — | — |
| 2011-08-15 | $13.26 | $19.40 | 1,809,100 | — | — |
| 2011-08-12 | $12.92 | $18.90 | 2,213,100 | — | — |
| 2011-08-11 | $12.66 | $18.52 | 4,207,800 | — | — |
| 2011-08-10 | $12.23 | $17.89 | 3,006,300 | — | — |
| 2011-08-09 | $12.79 | $18.71 | 4,148,800 | — | — |
| 2011-08-08 | $11.92 | $17.44 | 6,545,000 | — | — |
| 2011-08-05 | $13.51 | $19.76 | 4,816,800 | — | — |
| 2011-08-04 | $13.84 | $20.24 | 7,551,200 | — | — |
| 2011-08-03 | $14.27 | $20.87 | 2,391,000 | — | — |
| 2011-08-02 | $14.09 | $20.61 | 2,720,400 | — | — |
| 2011-08-01 | $15.12 | $22.12 | 1,219,400 | — | — |
| 2011-07-29 | $15.11 | $22.10 | 1,515,900 | — | — |
| 2011-07-28 | $15.16 | $22.17 | 1,344,200 | — | — |
| 2011-07-27 | $15.38 | $22.50 | 1,837,000 | — | — |
| 2011-07-26 | $16.01 | $23.42 | 1,086,200 | — | — |
| 2011-07-25 | $16.13 | $23.59 | 784,600 | — | — |
| 2011-07-22 | $16.39 | $23.97 | 1,348,800 | — | — |
| 2011-07-21 | $16.08 | $23.52 | 1,082,700 | — | — |
| 2011-07-20 | $15.86 | $23.20 | 602,200 | — | — |
| 2011-07-19 | $15.84 | $23.17 | 2,312,300 | — | — |
| 2011-07-18 | $15.47 | $22.63 | 1,452,000 | — | — |
| 2011-07-15 | $15.74 | $23.02 | 1,459,800 | — | — |
| 2011-07-14 | $16.04 | $23.46 | 1,211,600 | — | — |
| 2011-07-13 | $16.30 | $23.84 | 1,361,600 | — | — |
| 2011-07-12 | $16.38 | $23.96 | 1,366,000 | — | — |
| 2011-07-11 | $16.84 | $24.63 | 1,129,900 | — | — |
| 2011-07-08 | $17.50 | $25.60 | 663,800 | — | — |
| 2011-07-07 | $17.73 | $25.93 | 1,618,300 | — | — |
| 2011-07-06 | $17.20 | $25.16 | 778,100 | — | — |
| 2011-07-05 | $17.17 | $25.11 | 798,900 | — | — |
| 2011-07-01 | $17.36 | $25.39 | 1,003,000 | — | — |
| 2011-06-30 | $17.09 | $25.00 | 1,202,100 | — | — |
| 2011-06-29 | $16.90 | $24.72 | 853,100 | — | — |
| 2011-06-28 | $16.92 | $24.75 | 1,582,400 | — | — |
| 2011-06-27 | $16.53 | $24.18 | 2,526,600 | — | — |
| 2011-06-24 | $15.80 | $23.11 | 1,390,700 | — | — |
| 2011-06-23 | $15.90 | $23.26 | 2,022,100 | — | — |
| 2011-06-22 | $16.00 | $23.40 | 1,019,700 | — | — |
| 2011-06-21 | $16.27 | $23.80 | 1,299,300 | — | — |
| 2011-06-20 | $15.90 | $23.26 | 1,499,900 | — | — |
| 2011-06-17 | $15.70 | $22.96 | 1,610,400 | — | — |
| 2011-06-16 | $15.79 | $23.10 | 2,294,300 | — | — |
| 2011-06-15 | $16.14 | $23.61 | 3,164,200 | — | — |
| 2011-06-14 | $17.17 | $25.11 | 4,308,800 | — | — |
| 2011-06-13 | $15.96 | $23.34 | 1,368,800 | — | — |
| 2011-06-10 | $15.99 | $23.39 | 1,497,500 | — | — |
| 2011-06-09 | $16.23 | $23.74 | 1,383,800 | — | — |
| 2011-06-08 | $15.98 | $23.37 | 1,624,000 | — | — |
| 2011-06-07 | $16.09 | $23.54 | 1,194,200 | — | — |
| 2011-06-06 | $16.13 | $23.59 | 1,468,400 | — | — |
| 2011-06-03 | $16.74 | $24.49 | 1,412,500 | — | — |
| 2011-06-02 | $16.98 | $24.84 | 1,596,800 | — | — |
| 2011-06-01 | $17.01 | $24.88 | 2,508,100 | — | — |
| 2011-05-31 | $17.59 | $25.73 | 2,029,600 | — | — |
| 2011-05-27 | $17.43 | $25.50 | 726,000 | — | — |
| 2011-05-26 | $17.17 | $25.11 | 1,156,600 | — | — |
| 2011-05-25 | $16.78 | $24.54 | 1,782,400 | — | — |
| 2011-05-24 | $16.73 | $24.47 | 2,297,100 | — | — |
| 2011-05-23 | $16.81 | $24.59 | 1,500,000 | — | — |
| 2011-05-20 | $17.30 | $25.30 | 1,335,000 | — | — |
| 2011-05-19 | $17.65 | $25.82 | 1,332,100 | — | — |
| 2011-05-18 | $17.71 | $25.90 | 1,207,200 | — | — |
| 2011-05-17 | $17.39 | $25.44 | 1,914,700 | — | — |
| 2011-05-16 | $17.78 | $26.01 | 1,697,400 | — | — |
| 2011-05-13 | $18.21 | $26.64 | 1,145,800 | — | — |
| 2011-05-12 | $18.42 | $26.94 | 1,300,000 | — | — |
| 2011-05-11 | $18.46 | $27.00 | 1,500,000 | — | — |
| 2011-05-10 | $19.04 | $27.85 | 1,777,500 | — | — |
| 2011-05-09 | $18.47 | $27.02 | 1,940,900 | — | — |
| 2011-05-06 | $18.41 | $26.93 | 1,072,400 | — | — |
| 2011-05-05 | $18.25 | $26.69 | 1,600,000 | — | — |
| 2011-05-04 | $18.49 | $27.05 | 2,404,100 | — | — |
| 2011-05-03 | $18.06 | $26.42 | 2,100,000 | — | — |
| 2011-05-02 | $18.70 | $27.35 | 866,200 | — | — |
| 2011-04-29 | $18.96 | $27.73 | 981,000 | — | — |
| 2011-04-28 | $19.01 | $27.81 | 1,093,300 | — | — |
| 2011-04-27 | $19.00 | $27.79 | 1,618,100 | — | — |
| 2011-04-26 | $19.18 | $28.05 | 1,500,000 | — | — |
| 2011-04-25 | $19.20 | $28.08 | 1,276,800 | — | — |
| 2011-04-21 | $19.20 | $28.08 | 1,010,500 | — | — |
| 2011-04-20 | $19.16 | $28.03 | 2,143,700 | — | — |
| 2011-04-19 | $18.29 | $26.75 | 1,103,300 | — | — |
| 2011-04-18 | $18.24 | $26.68 | 1,596,100 | — | — |
| 2011-04-15 | $18.47 | $27.02 | 1,202,800 | — | — |
| 2011-04-14 | $18.29 | $26.75 | 942,700 | — | — |
| 2011-04-13 | $18.19 | $26.61 | 948,600 | — | — |
| 2011-04-12 | $18.05 | $26.40 | 1,156,900 | — | — |
| 2011-04-11 | $18.09 | $26.46 | 828,700 | — | — |
| 2011-04-08 | $18.37 | $26.87 | 926,200 | — | — |
| 2011-04-07 | $18.47 | $27.02 | 972,400 | — | — |
| 2011-04-06 | $18.45 | $26.99 | 912,400 | — | — |
| 2011-04-05 | $18.15 | $26.55 | 1,312,400 | — | — |
| 2011-04-04 | $18.13 | $26.52 | 2,065,200 | — | — |
| 2011-04-01 | $17.94 | $26.24 | 1,538,200 | — | — |
| 2011-03-31 | $17.91 | $26.20 | 2,175,600 | — | — |
| 2011-03-30 | $18.22 | $26.65 | 1,266,600 | — | — |
| 2011-03-29 | $18.08 | $26.45 | 2,014,800 | — | — |
| 2011-03-28 | $18.26 | $26.71 | 1,336,500 | — | — |
| 2011-03-25 | $18.00 | $26.33 | 2,287,500 | — | — |
| 2011-03-24 | $17.76 | $25.98 | 3,451,000 | — | — |
| 2011-03-23 | $16.97 | $24.82 | 2,153,200 | — | — |
| 2011-03-22 | $16.47 | $24.09 | 2,072,600 | — | — |
| 2011-03-21 | $16.48 | $24.11 | 1,952,200 | — | — |
| 2011-03-18 | $16.18 | $23.67 | 2,857,400 | — | — |
| 2011-03-17 | $15.70 | $22.96 | 1,600,000 | — | — |
| 2011-03-16 | $15.43 | $22.57 | 1,973,900 | — | — |
| 2011-03-15 | $15.61 | $22.83 | 1,627,300 | — | — |
| 2011-03-14 | $15.60 | $22.82 | 1,576,400 | — | — |
| 2011-03-11 | $15.61 | $22.83 | 2,171,400 | — | — |
| 2011-03-10 | $15.42 | $22.56 | 3,230,100 | — | — |
| 2011-03-09 | $15.88 | $23.23 | 3,296,900 | — | — |
| 2011-03-08 | $15.94 | $23.32 | 1,335,100 | — | — |
| 2011-03-07 | $15.37 | $22.48 | 1,523,000 | — | — |
| 2011-03-04 | $16.00 | $23.40 | 1,122,300 | — | — |
| 2011-03-03 | $16.16 | $23.64 | 2,488,600 | — | — |
| 2011-03-02 | $15.21 | $22.25 | 1,104,700 | — | — |
| 2011-03-01 | $14.82 | $21.68 | 1,854,800 | — | — |
| 2011-02-28 | $15.32 | $22.41 | 1,011,400 | — | — |
| 2011-02-25 | $15.26 | $22.32 | 1,367,600 | — | — |
| 2011-02-24 | $15.02 | $21.97 | 2,013,400 | — | — |
| 2011-02-23 | $15.27 | $22.34 | 2,967,900 | — | — |
| 2011-02-22 | $15.81 | $23.13 | 2,098,900 | — | — |
| 2011-02-18 | $16.20 | $23.70 | 2,949,200 | — | — |
| 2011-02-17 | $16.52 | $24.16 | 3,096,300 | — | — |
| 2011-02-16 | $15.66 | $22.91 | 1,733,900 | — | — |
| 2011-02-15 | $15.54 | $22.73 | 1,358,400 | — | — |
| 2011-02-14 | $15.52 | $22.70 | 1,146,100 | — | — |
| 2011-02-11 | $15.50 | $22.67 | 836,100 | — | — |
| 2011-02-10 | $15.40 | $22.53 | 2,379,300 | — | — |
| 2011-02-09 | $15.20 | $22.23 | 1,147,400 | — | — |
| 2011-02-08 | $15.17 | $22.19 | 1,671,000 | — | — |
| 2011-02-07 | $14.95 | $21.87 | 1,818,300 | — | — |
| 2011-02-04 | $14.58 | $21.33 | 1,149,000 | — | — |
| 2011-02-03 | $14.27 | $20.87 | 901,400 | — | — |
| 2011-02-02 | $14.12 | $20.65 | 843,000 | — | — |
| 2011-02-01 | $14.30 | $20.92 | 1,708,500 | — | — |
| 2011-01-31 | $13.84 | $20.24 | 1,592,500 | — | — |
| 2011-01-28 | $13.93 | $20.38 | 2,218,400 | — | — |
| 2011-01-27 | $14.60 | $21.36 | 992,000 | — | — |
| 2011-01-26 | $14.39 | $21.05 | 2,052,200 | — | — |
| 2011-01-25 | $13.94 | $20.39 | 1,234,700 | — | — |
| 2011-01-24 | $14.01 | $20.49 | 2,110,600 | — | — |
| 2011-01-21 | $13.76 | $20.13 | 1,535,400 | — | — |
| 2011-01-20 | $13.69 | $20.02 | 1,529,100 | — | — |
| 2011-01-19 | $13.90 | $20.33 | 1,873,300 | — | — |
| 2011-01-18 | $14.52 | $21.24 | 877,600 | — | — |
| 2011-01-14 | $14.54 | $21.27 | 970,100 | — | — |
| 2011-01-13 | $14.56 | $21.30 | 872,900 | — | — |
| 2011-01-12 | $14.52 | $21.24 | 1,270,700 | — | — |
| 2011-01-11 | $14.52 | $21.24 | 2,136,000 | — | — |
| 2011-01-10 | $14.28 | $20.89 | 1,336,700 | — | — |
| 2011-01-07 | $14.48 | $21.18 | 1,051,000 | — | — |
| 2011-01-06 | $14.60 | $21.36 | 1,471,000 | — | — |
| 2011-01-05 | $14.71 | $21.52 | 2,175,200 | — | — |
| 2011-01-04 | $14.47 | $21.17 | 3,988,000 | — | — |
| 2011-01-03 | $14.82 | $21.68 | 3,521,600 | — | — |